SECURITY DETAIL · RAW DATA

国恩股份002768.SZ

ASZSECNYSTOCK

最近收盘价50.752026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）13,561,467

成交额（元）716,920,164

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-12	2026-06-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-12	2026-06-18	bonus_share	—	—	0.48	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	54.69	55.59	50.42	50.75	50.75	qfq	13,561,467	716,920,164	-8.71%
2026-07-16	59.00	59.26	54.89	55.59	55.59	qfq	14,232,443	799,444,326	-5.78%
2026-07-15	57.74	61.98	57.40	59.00	59.00	qfq	16,584,808	993,343,520	4.22%
2026-07-14	52.64	57.09	52.30	56.61	56.61	qfq	18,228,851	998,536,757	8.39%
2026-07-13	58.34	62.54	51.38	52.23	52.23	qfq	27,727,613	1,601,669,588	-8.13%
2026-07-10	59.39	60.49	56.00	56.85	56.85	qfq	14,773,492	860,275,792	-4.53%
2026-07-09	58.50	60.52	55.56	59.55	59.55	qfq	18,491,077	1,074,840,018	-0.77%
2026-07-08	58.38	62.66	58.01	60.01	60.01	qfq	22,285,094	1,354,313,983	3.47%
2026-07-07	54.16	58.21	52.88	58.00	58.00	qfq	17,911,249	1,002,369,779	6.23%
2026-07-06	54.66	56.88	54.00	54.60	54.60	qfq	13,548,777	748,923,509	0.00%
2026-07-03	53.58	56.80	53.09	54.60	54.60	qfq	14,912,502	817,097,674	3.53%
2026-07-02	51.30	56.76	49.71	52.74	52.74	qfq	16,913,040	908,509,248	2.21%
2026-07-01	52.00	53.67	51.35	51.60	51.60	qfq	8,192,251	427,254,085	-0.88%
2026-06-30	51.42	52.86	51.33	52.06	52.06	qfq	7,163,727	371,348,851	1.24%
2026-06-29	51.08	52.29	49.10	51.42	51.42	qfq	9,773,813	495,812,768	0.63%
2026-06-26	53.01	53.38	50.51	51.10	51.10	qfq	10,026,705	518,491,073	-3.82%
2026-06-25	54.60	54.65	52.90	53.13	53.13	qfq	9,013,820	481,627,796	-2.42%
2026-06-24	55.80	55.99	52.71	54.45	54.45	qfq	12,723,134	685,339,048	-2.16%
2026-06-23	53.51	56.89	51.05	55.65	55.65	qfq	18,214,234	982,991,671	5.10%
2026-06-22	54.04	54.49	51.58	52.95	52.95	qfq	12,408,896	652,740,288	-2.84%
2026-06-18	52.88	55.22	51.71	54.50	54.50	qfq	14,301,597	768,507,874	-30.45%
2026-06-17	77.21	80.77	76.89	78.36	53.01	qfq	11,135,442	874,556,000	0.89%
2026-06-16	75.29	78.39	73.39	77.67	52.55	qfq	11,277,465	859,081,956	2.45%
2026-06-15	69.95	76.93	67.60	75.81	51.29	qfq	17,737,115	1,328,524,471	8.39%
2026-06-12	67.00	70.15	66.66	69.94	47.32	qfq	8,404,449	576,862,654	4.40%
2026-06-11	65.30	68.08	65.00	66.99	45.32	qfq	7,313,206	486,274,387	2.38%
2026-06-10	63.15	65.76	62.59	65.43	44.26	qfq	6,331,687	411,090,773	3.59%
2026-06-09	62.69	63.81	59.50	63.16	42.73	qfq	5,399,161	334,703,212	2.77%
2026-06-08	62.53	63.50	60.88	61.46	41.58	qfq	4,603,403	284,465,002	-4.67%
2026-06-05	64.10	66.20	62.69	64.47	43.62	qfq	4,166,116	270,131,940	0.61%
2026-06-04	62.59	64.72	62.10	64.08	43.35	qfq	3,673,736	233,454,624	0.75%
2026-06-03	65.28	65.52	62.82	63.60	43.03	qfq	4,143,457	266,195,279	-2.77%
2026-06-02	63.00	65.99	61.20	65.41	44.25	qfq	6,201,937	395,213,818	3.02%
2026-06-01	62.99	64.92	62.78	63.49	42.95	qfq	5,495,973	351,645,566	0.36%
2026-05-29	69.18	69.78	63.26	63.26	42.80	qfq	9,020,409	593,709,758	-7.04%
2026-05-28	63.93	70.31	63.93	68.05	46.04	qfq	14,027,490	963,103,775	6.46%
2026-05-27	60.90	64.29	60.90	63.92	43.24	qfq	6,835,827	429,523,799	3.18%
2026-05-26	62.26	62.70	60.40	61.95	41.91	qfq	9,513,029	584,835,768	0.24%
2026-05-25	64.30	66.99	61.60	61.80	41.81	qfq	10,462,076	673,898,820	-3.65%
2026-05-22	63.70	65.08	61.99	64.14	43.39	qfq	4,852,196	310,759,050	0.79%
2026-05-21	65.25	66.08	63.30	63.64	43.05	qfq	5,490,583	357,422,468	-2.47%
2026-05-20	63.81	65.81	63.63	65.25	44.14	qfq	5,320,300	346,429,646	1.95%
2026-05-19	62.80	64.12	61.53	64.00	43.30	qfq	3,945,014	248,289,639	2.12%
2026-05-18	61.51	63.80	61.28	62.67	42.40	qfq	5,852,226	365,232,992	0.56%
2026-05-15	61.35	65.55	61.27	62.32	42.16	qfq	9,077,799	573,684,282	1.78%
2026-05-14	61.76	62.66	60.36	61.23	41.42	qfq	4,405,784	270,650,946	-0.86%
2026-05-13	61.00	62.78	60.14	61.76	41.78	qfq	4,259,135	260,964,175	1.25%
2026-05-12	60.80	61.55	59.17	61.00	41.27	qfq	4,647,676	281,684,849	0.76%
2026-05-11	57.82	61.29	57.40	60.54	40.96	qfq	10,017,397	604,273,755	4.70%
2026-05-08	56.64	59.95	55.64	57.82	39.12	qfq	6,214,700	362,525,987	2.08%
2026-05-07	54.75	56.66	54.50	56.64	38.32	qfq	4,660,256	260,951,524	3.34%
2026-05-06	52.99	55.18	52.95	54.81	37.08	qfq	4,871,824	265,015,077	3.81%
2026-04-30	54.32	54.55	52.22	52.80	35.72	qfq	5,106,427	270,723,069	-2.82%
2026-04-29	53.00	55.18	51.66	54.33	36.76	qfq	7,677,700	415,066,115	0.22%
2026-04-28	53.01	54.32	52.90	54.21	36.67	qfq	5,268,526	282,616,252	2.32%
2026-04-27	51.02	53.57	50.76	52.98	35.84	qfq	3,748,303	195,863,326	3.44%
2026-04-24	52.20	52.70	51.10	51.22	34.65	qfq	1,957,588	101,162,124	-2.01%
2026-04-23	52.21	53.00	51.90	52.27	35.36	qfq	2,437,904	127,626,267	0.02%
2026-04-22	51.22	52.47	50.93	52.26	35.35	qfq	3,608,285	186,575,028	1.48%
2026-04-21	51.28	52.20	50.88	51.50	34.84	qfq	2,445,513	125,286,076	0.00%
2026-04-20	50.60	51.96	50.45	51.50	34.84	qfq	3,310,982	170,009,646	2.10%
2026-04-17	50.45	51.29	49.30	50.44	34.12	qfq	3,176,904	160,149,250	-0.12%
2026-04-16	49.58	50.70	49.17	50.50	34.16	qfq	2,109,292	105,431,811	1.73%
2026-04-15	50.22	50.88	49.51	49.64	33.58	qfq	3,722,110	186,218,602	-0.86%
2026-04-14	48.98	50.40	48.29	50.07	33.87	qfq	4,729,005	232,169,364	3.34%
2026-04-13	48.17	48.97	48.06	48.45	32.78	qfq	2,554,191	124,029,932	0.37%
2026-04-10	48.40	48.83	48.08	48.27	32.66	qfq	2,089,214	101,240,448	0.56%
2026-04-09	48.00	48.56	47.30	48.00	32.47	qfq	2,720,900	130,504,208	-1.15%
2026-04-08	46.80	48.68	46.78	48.56	32.85	qfq	3,026,124	145,533,694	4.93%
2026-04-07	44.95	46.77	44.95	46.28	31.31	qfq	2,995,500	137,895,439	2.62%
2026-04-03	46.00	46.20	44.22	45.10	30.51	qfq	2,716,573	121,850,532	-1.96%
2026-04-02	46.65	46.89	45.32	46.00	31.12	qfq	2,686,400	123,703,787	-1.96%
2026-04-01	47.98	48.03	46.30	46.92	31.74	qfq	5,205,896	244,762,074	-0.21%
2026-03-31	50.36	51.24	46.95	47.02	31.81	qfq	4,961,733	240,029,083	-4.76%
2026-03-30	48.93	49.46	47.78	49.37	33.40	qfq	2,657,318	129,367,982	-0.62%
2026-03-27	48.89	50.20	48.36	49.68	33.61	qfq	2,304,900	113,827,249	0.85%
2026-03-26	49.55	51.20	49.01	49.26	33.33	qfq	2,814,960	141,381,540	-0.59%
2026-03-25	48.92	50.48	48.56	49.55	33.52	qfq	4,211,100	208,595,414	1.35%
2026-03-24	48.36	49.08	47.52	48.89	33.08	qfq	2,996,437	144,861,733	3.10%
2026-03-23	48.01	49.35	46.98	47.42	32.08	qfq	2,924,210	140,231,499	-3.62%
2026-03-20	50.89	50.95	49.02	49.20	33.28	qfq	3,649,280	181,604,904	-3.43%
2026-03-19	51.08	52.78	50.14	50.95	34.47	qfq	3,003,420	153,515,973	-1.60%
2026-03-18	50.78	51.99	49.75	51.78	35.03	qfq	4,030,264	204,132,016	2.23%
2026-03-17	54.24	54.24	50.25	50.65	34.27	qfq	3,753,933	194,717,828	-6.65%
2026-03-16	53.86	54.80	52.77	54.26	36.71	qfq	2,880,247	155,705,624	0.74%
2026-03-13	52.29	54.88	52.29	53.86	36.44	qfq	5,128,808	275,609,137	2.12%
2026-03-12	52.75	53.27	52.15	52.74	35.68	qfq	3,288,900	173,712,426	0.13%
2026-03-11	53.38	53.71	51.61	52.67	35.63	qfq	3,193,629	167,818,718	-0.85%
2026-03-10	52.90	53.49	52.01	53.12	35.94	qfq	2,549,985	135,064,365	1.57%
2026-03-09	53.00	53.55	51.50	52.30	35.38	qfq	4,333,261	226,550,751	-2.61%
2026-03-06	52.94	55.66	52.56	53.70	36.33	qfq	2,825,127	153,807,465	0.96%
2026-03-05	54.28	55.10	52.41	53.19	35.98	qfq	3,101,700	167,019,166	0.06%
2026-03-04	54.22	55.20	52.67	53.16	35.96	qfq	2,569,000	138,040,377	-3.36%
2026-03-03	54.65	57.28	53.96	55.01	37.22	qfq	5,055,848	281,642,941	0.24%
2026-03-02	54.93	56.30	54.61	54.88	37.13	qfq	2,869,600	158,332,839	-1.91%
2026-02-27	56.21	56.39	54.91	55.95	37.85	qfq	3,182,975	177,110,505	-0.05%
2026-02-26	53.41	56.20	53.31	55.98	37.87	qfq	5,497,602	302,099,920	5.05%
2026-02-25	52.94	53.80	52.53	53.29	36.05	qfq	2,136,770	113,505,103	0.78%
2026-02-24	53.64	53.66	51.42	52.88	35.77	qfq	4,351,667	227,862,867	-0.79%
2026-02-13	51.49	53.63	51.20	53.30	36.06	qfq	3,704,224	195,670,721	3.39%
2026-02-12	50.61	52.24	50.51	51.55	34.87	qfq	2,567,457	132,291,126	1.60%
2026-02-11	50.32	51.27	50.30	50.74	34.33	qfq	2,501,359	127,191,948	0.10%
2026-02-10	50.47	51.39	49.78	50.69	34.29	qfq	3,301,300	166,381,261	0.80%
2026-02-09	51.67	51.78	50.09	50.29	34.02	qfq	4,317,951	219,398,324	-1.55%
2026-02-06	51.50	52.35	50.50	51.08	34.56	qfq	3,325,028	170,537,064	-1.22%
2026-02-05	54.90	54.93	51.52	51.71	34.98	qfq	4,724,622	248,018,752	-6.29%
2026-02-04	55.52	57.99	53.40	55.18	37.33	qfq	4,341,290	240,295,287	-1.02%
2026-02-03	55.72	57.25	55.18	55.75	37.72	qfq	3,267,600	182,914,545	-0.09%
2026-02-02	58.11	58.11	55.06	55.80	37.75	qfq	3,087,067	172,960,241	-4.92%
2026-01-30	55.18	58.86	54.61	58.69	39.70	qfq	4,773,325	273,451,908	5.22%
2026-01-29	57.58	58.07	54.48	55.78	37.74	qfq	3,480,916	194,773,320	-4.06%
2026-01-28	59.49	59.70	56.81	58.14	39.33	qfq	3,629,887	210,399,203	-2.68%
2026-01-27	58.60	60.98	57.50	59.74	40.42	qfq	3,983,196	235,893,710	1.89%
2026-01-26	59.00	60.22	57.77	58.63	39.66	qfq	2,567,522	150,891,669	-0.39%
2026-01-23	58.83	59.89	57.80	58.86	39.82	qfq	2,460,033	144,405,108	-0.22%
2026-01-22	58.33	59.43	57.34	58.99	39.91	qfq	3,195,451	186,968,572	2.29%
2026-01-21	56.80	57.89	55.56	57.67	39.01	qfq	2,371,564	134,914,004	1.53%
2026-01-20	57.96	58.23	55.88	56.80	38.43	qfq	2,415,733	137,259,522	-2.04%
2026-01-19	56.66	58.62	56.66	57.98	39.22	qfq	2,729,300	157,801,735	1.63%
2026-01-16	56.00	58.29	55.60	57.05	38.60	qfq	3,712,603	211,508,879	1.69%
2026-01-15	55.50	56.88	55.12	56.10	37.95	qfq	2,197,595	123,632,064	0.39%
2026-01-14	56.50	56.59	54.31	55.88	37.80	qfq	3,560,293	198,032,526	-1.31%
2026-01-13	59.09	59.10	56.25	56.62	38.30	qfq	3,686,400	212,626,930	-5.21%
2026-01-12	56.76	60.06	55.90	59.73	40.41	qfq	7,030,619	410,247,090	5.53%
2026-01-09	53.81	57.33	53.78	56.60	38.29	qfq	5,749,799	318,915,353	5.11%
2026-01-08	54.38	54.63	53.03	53.85	36.43	qfq	3,977,100	213,121,567	-2.16%
2026-01-07	53.01	55.42	52.73	55.04	37.24	qfq	5,202,251	283,702,526	3.85%
2026-01-06	52.95	55.22	52.88	53.00	35.86	qfq	3,122,767	167,423,391	0.09%
2026-01-05	52.47	53.25	51.80	52.95	35.82	qfq	2,799,920	147,450,468	0.51%
2025-12-31	52.90	53.20	51.44	52.68	35.64	qfq	2,384,902	124,451,702	-0.42%
2025-12-30	52.80	54.10	52.01	52.90	35.79	qfq	3,803,800	201,498,289	-0.90%
2025-12-29	50.54	53.39	50.35	53.38	36.11	qfq	5,666,883	295,108,289	6.17%
2025-12-26	50.78	50.88	49.65	50.28	34.02	qfq	3,461,415	173,347,438	-0.98%
2025-12-25	51.27	51.51	49.21	50.78	34.35	qfq	2,896,608	145,738,889	-0.96%
2025-12-24	51.53	51.89	50.81	51.27	34.69	qfq	2,243,737	114,895,071	-0.49%
2025-12-23	51.72	52.35	51.32	51.52	34.85	qfq	1,635,199	84,697,003	-0.62%
2025-12-22	52.62	52.81	51.69	51.84	35.07	qfq	2,648,600	137,652,044	-1.44%
2025-12-19	53.14	53.37	52.20	52.60	35.58	qfq	1,808,300	95,299,311	-0.94%
2025-12-18	53.04	53.85	52.83	53.10	35.92	qfq	1,452,111	77,223,755	-0.77%
2025-12-17	52.20	53.59	52.01	53.51	36.20	qfq	1,442,067	76,250,558	2.53%
2025-12-16	52.69	53.39	51.49	52.19	35.31	qfq	1,285,103	66,986,739	-0.89%
2025-12-15	52.01	53.45	52.00	52.66	35.63	qfq	1,827,400	96,724,840	0.84%
2025-12-12	52.20	52.80	51.70	52.22	35.33	qfq	1,872,500	97,866,928	-0.51%
2025-12-11	53.89	53.99	52.20	52.49	35.51	qfq	2,467,417	130,913,588	-2.92%
2025-12-10	53.21	54.99	53.21	54.07	36.58	qfq	2,520,940	136,339,616	1.64%
2025-12-09	54.17	54.50	52.88	53.20	35.99	qfq	1,779,594	95,068,385	-1.90%
2025-12-08	54.57	55.20	53.31	54.23	36.69	qfq	2,391,198	129,987,225	0.30%
2025-12-05	53.52	54.46	52.70	54.07	36.58	qfq	2,333,001	125,078,577	0.45%
2025-12-04	51.78	54.11	51.10	53.83	36.42	qfq	3,883,317	206,099,807	5.24%
2025-12-03	51.66	53.13	50.85	51.15	34.60	qfq	2,127,083	110,091,706	-0.58%
2025-12-02	52.07	52.73	51.30	51.45	34.81	qfq	1,629,000	84,393,593	-1.06%
2025-12-01	51.13	52.60	50.97	52.00	35.18	qfq	2,007,566	104,141,057	1.74%
2025-11-28	50.48	51.77	49.82	51.11	34.58	qfq	1,850,710	94,478,830	1.79%
2025-11-27	49.93	51.10	49.60	50.21	33.97	qfq	1,846,104	93,248,480	0.80%
2025-11-26	49.19	50.80	49.05	49.81	33.70	qfq	1,843,600	92,079,654	0.99%
2025-11-25	49.50	51.33	49.25	49.32	33.37	qfq	2,526,800	126,872,368	0.65%
2025-11-24	49.70	50.54	48.74	49.00	33.15	qfq	1,945,000	96,098,155	-1.41%
2025-11-21	52.08	52.58	49.51	49.70	33.62	qfq	3,419,273	174,114,112	-6.46%
2025-11-20	55.86	55.86	53.00	53.13	35.94	qfq	2,495,375	135,013,455	-4.92%
2025-11-19	55.50	56.10	53.42	55.88	37.80	qfq	3,149,907	172,602,270	-0.18%
2025-11-18	55.00	56.14	54.50	55.98	37.87	qfq	2,670,112	147,982,717	1.47%
2025-11-17	56.18	57.41	55.00	55.17	37.32	qfq	3,347,079	187,336,983	-1.80%
2025-11-14	58.59	59.32	56.11	56.18	38.01	qfq	4,937,592	281,877,203	-5.61%
2025-11-13	59.95	60.30	57.59	59.52	40.27	qfq	5,191,371	307,451,266	-2.27%
2025-11-12	63.06	63.29	58.88	60.90	41.20	qfq	8,459,696	510,816,909	-4.40%
2025-11-11	58.07	63.89	56.69	63.70	43.09	qfq	10,638,982	648,529,862	9.68%
2025-11-10	61.68	61.70	55.91	58.08	39.29	qfq	9,043,623	530,512,011	-1.36%
2025-11-07	53.23	58.88	53.18	58.88	39.83	qfq	7,008,484	397,696,376	9.99%
2025-11-06	50.67	55.00	50.36	53.53	36.21	qfq	4,896,519	260,033,475	4.76%
2025-11-05	49.70	51.16	48.99	51.10	34.57	qfq	2,820,673	142,307,668	1.83%
2025-11-04	51.52	52.44	49.30	50.18	33.95	qfq	3,840,000	193,234,912	-4.58%
2025-11-03	51.33	54.45	51.30	52.59	35.58	qfq	4,275,259	224,085,424	2.51%
2025-10-31	50.87	52.75	50.70	51.30	34.71	qfq	2,299,971	119,183,830	0.83%
2025-10-30	51.96	52.13	50.81	50.88	34.42	qfq	2,249,782	115,357,993	-2.32%
2025-10-29	52.98	53.32	50.91	52.09	35.24	qfq	4,315,293	223,602,295	-1.27%
2025-10-28	51.27	52.81	50.80	52.76	35.69	qfq	3,353,403	173,890,674	2.97%
2025-10-27	51.23	52.78	50.49	51.24	34.66	qfq	3,661,547	189,401,440	-0.02%
2025-10-24	48.75	51.79	48.34	51.25	34.67	qfq	4,348,605	220,167,681	5.17%
2025-10-23	50.64	50.98	48.38	48.73	32.97	qfq	3,177,545	156,228,961	-3.66%
2025-10-22	49.88	51.17	48.51	50.58	34.22	qfq	5,004,819	252,032,216	1.63%
2025-10-21	46.54	50.20	46.41	49.77	33.67	qfq	5,427,326	264,198,937	6.96%
2025-10-20	47.39	47.79	46.01	46.53	31.48	qfq	1,808,380	84,815,150	0.06%
2025-10-17	46.95	47.66	46.50	46.50	31.46	qfq	1,699,652	79,928,801	-1.40%
2025-10-16	48.68	48.90	46.50	47.16	31.90	qfq	2,629,672	124,444,506	-3.16%
2025-10-15	47.20	49.37	46.61	48.70	32.95	qfq	2,809,462	134,747,405	3.40%
2025-10-14	49.32	49.32	46.20	47.10	31.86	qfq	3,825,100	180,968,054	-4.01%
2025-10-13	47.95	49.49	47.16	49.07	33.20	qfq	3,209,300	156,399,210	-1.56%
2025-10-10	48.96	50.77	47.91	49.85	33.72	qfq	4,505,000	223,165,616	2.15%
2025-10-09	48.74	50.28	48.50	48.80	33.01	qfq	3,228,090	159,094,842	-0.73%
2025-09-30	49.18	49.88	48.58	49.16	33.26	qfq	3,438,391	168,814,976	0.02%
2025-09-29	46.31	49.98	45.88	49.15	33.25	qfq	6,992,413	340,010,736	6.16%
2025-09-26	47.39	48.12	45.61	46.30	31.32	qfq	3,765,573	175,313,591	-2.22%
2025-09-25	47.27	48.56	47.01	47.35	32.03	qfq	3,939,516	187,414,768	-0.25%
2025-09-24	45.38	48.05	45.01	47.47	32.11	qfq	6,390,827	299,603,553	4.10%
2025-09-23	47.52	48.38	44.41	45.60	30.85	qfq	6,447,588	295,865,975	-3.98%
2025-09-22	47.36	48.15	46.00	47.49	32.13	qfq	7,441,768	348,621,398	-1.08%
2025-09-19	52.77	53.50	47.23	48.01	32.48	qfq	14,910,366	730,307,235	-8.50%
2025-09-18	47.60	52.47	47.26	52.47	35.50	qfq	7,099,641	356,624,856	10.00%
2025-09-17	46.89	48.48	46.48	47.70	32.27	qfq	4,352,424	206,038,228	1.27%
2025-09-16	46.25	47.70	45.67	47.10	31.86	qfq	3,913,879	182,596,879	1.99%
2025-09-15	46.03	47.01	45.70	46.18	31.24	qfq	3,611,957	167,664,746	0.22%
2025-09-12	46.67	46.80	45.70	46.08	31.17	qfq	3,261,800	151,105,370	-1.77%
2025-09-11	47.20	47.56	45.90	46.91	31.74	qfq	5,860,113	272,380,392	-1.68%
2025-09-10	47.79	48.87	47.15	47.71	32.28	qfq	2,774,372	132,804,265	-0.15%
2025-09-09	49.00	49.47	47.40	47.78	32.32	qfq	3,745,889	181,355,666	-3.14%
2025-09-08	47.61	49.82	46.87	49.33	33.37	qfq	4,996,709	243,863,197	3.61%
2025-09-05	46.18	47.88	45.80	47.61	32.21	qfq	3,708,510	174,827,095	3.32%
2025-09-04	47.48	47.71	45.08	46.08	31.17	qfq	3,727,600	173,197,935	-3.09%
2025-09-03	47.50	48.49	47.15	47.55	32.17	qfq	3,764,100	179,947,292	-0.27%
2025-09-02	49.00	49.79	44.00	47.68	32.26	qfq	7,055,700	338,576,502	-2.30%
2025-09-01	50.28	51.72	47.81	48.80	33.01	qfq	7,989,184	393,165,590	1.08%
2025-08-29	45.31	48.76	44.72	48.28	32.66	qfq	8,496,188	402,580,927	6.39%
2025-08-28	45.75	45.99	43.90	45.38	30.70	qfq	6,474,554	291,274,892	-0.81%
2025-08-27	47.38	48.12	45.50	45.75	30.95	qfq	6,482,437	302,962,805	-4.09%
2025-08-26	47.40	48.16	46.70	47.70	32.27	qfq	4,191,800	198,507,658	0.48%
2025-08-25	48.12	48.46	46.85	47.47	32.11	qfq	4,833,291	229,531,328	-1.60%
2025-08-22	49.17	49.17	46.80	48.24	32.64	qfq	6,056,650	288,628,515	-0.80%
2025-08-21	50.18	52.10	48.45	48.63	32.90	qfq	5,857,250	292,579,562	-2.68%
2025-08-20	48.10	50.38	47.31	49.97	33.81	qfq	5,043,812	246,738,260	4.10%
2025-08-19	48.79	50.38	47.28	48.00	32.47	qfq	5,879,764	285,264,054	-2.08%
2025-08-18	46.15	49.79	45.21	49.02	33.16	qfq	7,513,731	354,989,310	7.45%
2025-08-15	41.50	45.80	41.50	45.62	30.86	qfq	6,267,455	278,406,160	8.93%
2025-08-14	42.18	42.74	41.32	41.88	28.33	qfq	4,738,848	198,296,114	-1.27%
2025-08-13	40.20	42.89	39.94	42.42	28.70	qfq	6,176,251	256,377,098	5.52%
2025-08-12	40.58	40.59	39.45	40.20	27.20	qfq	3,954,177	157,820,701	-0.91%
2025-08-11	40.00	41.10	38.98	40.57	27.45	qfq	6,060,338	242,815,438	2.53%
2025-08-08	39.00	40.08	38.80	39.57	26.77	qfq	5,061,200	198,881,659	0.46%
2025-08-07	38.90	39.83	38.50	39.39	26.65	qfq	6,818,674	266,947,295	0.87%
2025-08-06	37.40	39.98	37.21	39.05	26.42	qfq	10,625,389	412,880,864	4.13%
2025-08-05	35.21	37.95	34.85	37.50	25.37	qfq	8,997,381	329,859,787	6.53%
2025-08-04	36.05	36.05	32.58	35.20	23.81	qfq	5,338,000	188,045,107	-1.54%
2025-08-01	35.96	38.23	35.62	35.75	24.19	qfq	8,682,780	318,095,859	-0.86%
2025-07-31	36.88	37.87	35.83	36.06	24.40	qfq	4,989,500	182,170,804	-2.75%
2025-07-30	37.23	37.70	36.41	37.08	25.09	qfq	4,332,500	160,750,919	-0.40%
2025-07-29	36.44	37.42	36.28	37.23	25.19	qfq	6,555,542	242,365,306	1.06%
2025-07-28	35.29	37.10	35.26	36.84	24.92	qfq	7,802,751	285,607,463	4.19%
2025-07-25	35.24	35.59	34.78	35.36	23.92	qfq	3,973,589	139,815,777	0.00%
2025-07-24	35.82	36.44	34.20	35.36	23.92	qfq	6,677,187	235,386,787	0.54%
2025-07-23	34.68	35.72	34.20	35.17	23.79	qfq	5,516,428	193,307,035	2.12%
2025-07-22	33.80	35.16	33.70	34.44	23.30	qfq	5,087,217	175,354,446	1.06%
2025-07-21	34.10	34.60	33.40	34.08	23.06	qfq	6,647,145	225,807,711	-0.55%
2025-07-18	34.57	35.35	33.70	34.27	23.18	qfq	11,649,554	401,482,322	-0.29%
2025-07-17	33.75	34.73	31.39	34.37	23.25	qfq	15,785,229	526,398,886	6.57%
2025-07-16	30.91	32.71	30.76	32.25	21.82	qfq	8,544,196	273,087,085	4.34%
2025-07-15	31.45	31.57	30.75	30.91	20.91	qfq	3,199,500	99,383,330	-1.81%
2025-07-14	30.78	31.51	30.58	31.48	21.30	qfq	3,966,850	123,213,017	2.27%
2025-07-11	31.45	31.55	30.62	30.78	20.82	qfq	4,668,979	144,138,238	-2.13%
2025-07-10	31.20	31.77	30.81	31.45	21.28	qfq	5,691,193	177,681,633	-0.44%
2025-07-09	30.98	31.93	30.81	31.59	21.37	qfq	7,906,670	249,096,146	1.67%
2025-07-08	30.81	31.57	30.48	31.07	21.02	qfq	10,538,485	326,449,346	0.81%
2025-07-07	29.41	31.07	28.71	30.82	20.85	qfq	14,530,673	439,019,490	4.90%
2025-07-04	27.40	29.56	27.12	29.38	19.88	qfq	11,935,577	341,835,787	7.03%
2025-07-03	26.47	28.25	26.47	27.45	18.57	qfq	8,750,811	241,777,456	3.31%
2025-07-02	26.43	26.65	26.39	26.57	17.98	qfq	1,871,184	49,670,122	0.08%
2025-07-01	26.41	26.67	26.23	26.55	17.96	qfq	2,215,343	58,638,634	0.53%
2025-06-30	26.10	26.69	26.07	26.41	17.87	qfq	3,706,000	97,666,003	1.27%
2025-06-27	26.13	26.35	25.97	26.08	17.64	qfq	1,822,976	47,664,916	0.08%
2025-06-26	25.87	26.55	25.87	26.06	17.63	qfq	1,925,700	50,574,930	-0.23%
2025-06-25	25.97	26.18	25.71	26.12	17.67	qfq	2,584,436	67,130,446	0.58%
2025-06-24	25.21	26.12	25.20	25.97	17.57	qfq	2,887,300	74,564,399	3.59%
2025-06-23	25.15	25.25	24.81	25.07	16.96	qfq	1,856,700	46,412,412	-0.48%
2025-06-20	25.18	25.55	25.10	25.19	17.04	qfq	1,447,300	36,543,640	0.04%
2025-06-19	25.55	25.75	25.18	25.18	17.03	qfq	1,998,000	50,757,180	-1.18%
2025-06-18	25.60	25.68	25.10	25.48	17.24	qfq	2,113,900	53,573,892	-0.59%
2025-06-17	26.08	26.08	25.62	25.63	17.34	qfq	1,850,200	47,654,037	-2.29%
2025-06-16	26.52	26.79	26.15	26.23	17.56	qfq	2,522,500	66,568,797	-1.06%
2025-06-13	26.60	26.89	26.13	26.51	17.75	qfq	3,139,000	83,222,261	-0.45%
2025-06-12	26.55	27.05	26.42	26.63	17.83	qfq	2,946,600	78,700,042	-0.11%
2025-06-11	26.60	26.92	26.46	26.66	17.85	qfq	2,958,100	78,999,975	0.98%
2025-06-10	26.98	27.04	26.12	26.40	17.67	qfq	3,068,520	81,591,026	-1.38%
2025-06-09	26.65	27.49	26.52	26.77	17.92	qfq	4,091,200	109,846,341	0.53%
2025-06-06	26.29	26.68	25.93	26.63	17.83	qfq	3,831,100	100,668,829	-0.15%
2025-06-05	26.48	27.04	26.20	26.67	17.85	qfq	3,922,300	104,733,627	1.06%
2025-06-04	25.94	26.51	25.85	26.39	17.67	qfq	2,732,300	71,842,241	1.03%
2025-06-03	25.60	26.25	25.35	26.12	17.49	qfq	2,878,120	74,931,489	1.75%
2025-05-30	25.45	25.80	25.30	25.67	17.19	qfq	2,069,407	52,886,365	0.86%
2025-05-29	25.46	25.68	25.20	25.45	17.04	qfq	1,900,764	48,417,934	-0.62%
2025-05-28	25.40	25.82	25.40	25.61	17.14	qfq	1,903,200	48,796,025	0.95%
2025-05-27	25.52	25.63	25.20	25.37	16.98	qfq	1,825,100	46,316,039	-0.47%
2025-05-26	25.11	25.63	25.02	25.49	17.06	qfq	2,179,800	55,302,520	1.19%
2025-05-23	25.12	25.67	25.12	25.19	16.86	qfq	2,017,670	51,225,410	0.32%
2025-05-22	25.82	26.18	25.11	25.11	16.81	qfq	3,644,800	93,064,609	-2.86%
2025-05-21	26.06	26.49	25.64	25.85	17.31	qfq	2,572,643	66,816,305	-1.37%
2025-05-20	25.87	26.25	25.70	26.21	17.55	qfq	2,292,443	59,530,868	1.08%
2025-05-19	26.43	26.48	25.55	25.93	17.36	qfq	3,927,716	101,425,958	-2.00%
2025-05-16	26.06	26.75	26.04	26.46	17.71	qfq	3,708,830	98,023,825	0.65%
2025-05-15	26.85	27.07	26.12	26.29	17.60	qfq	4,951,665	130,863,132	-2.12%
2025-05-14	25.55	27.30	25.45	26.86	17.98	qfq	9,446,701	251,829,779	4.80%
2025-05-13	25.81	25.88	25.33	25.63	17.16	qfq	2,501,243	63,951,457	0.00%
2025-05-12	25.50	25.98	25.44	25.63	17.16	qfq	2,980,700	76,597,356	0.71%
2025-05-09	25.58	25.75	25.41	25.45	17.04	qfq	2,076,200	53,009,888	-1.17%
2025-05-08	25.63	25.87	25.47	25.75	17.24	qfq	2,401,407	61,807,495	0.47%
2025-05-07	25.45	25.97	25.40	25.63	17.16	qfq	2,824,100	72,594,568	1.22%
2025-05-06	25.11	25.34	24.90	25.32	16.95	qfq	3,511,200	88,207,689	0.84%
2025-04-30	25.86	25.91	25.05	25.11	16.81	qfq	4,635,600	117,216,160	-2.37%
2025-04-29	25.90	26.43	25.60	25.72	17.22	qfq	4,353,700	112,842,465	-1.04%
2025-04-28	25.50	26.10	24.88	25.99	17.40	qfq	8,564,700	219,522,034	-2.66%
2025-04-25	26.80	26.85	26.48	26.70	17.87	qfq	2,579,200	68,814,258	-0.07%
2025-04-24	26.25	26.93	26.11	26.72	17.89	qfq	3,636,700	96,951,912	1.56%
2025-04-23	26.18	26.48	25.90	26.31	17.61	qfq	3,079,400	80,829,326	0.65%
2025-04-22	25.83	26.46	25.83	26.14	17.50	qfq	2,834,600	74,306,466	0.42%
2025-04-21	25.25	26.05	25.18	26.03	17.43	qfq	3,201,400	82,555,062	3.01%
2025-04-18	25.40	25.54	25.05	25.27	16.92	qfq	1,664,100	42,058,000	-0.55%
2025-04-17	24.86	25.58	24.83	25.41	17.01	qfq	2,316,300	58,690,692	1.36%
2025-04-16	25.29	25.38	24.61	25.07	16.78	qfq	2,455,300	61,435,317	-1.42%
2025-04-15	25.24	25.60	25.11	25.43	17.02	qfq	2,362,328	59,980,193	0.39%
2025-04-14	25.32	25.60	25.08	25.33	16.96	qfq	3,107,100	78,653,822	0.68%
2025-04-11	24.51	25.46	24.45	25.16	16.84	qfq	3,707,300	93,097,254	1.25%
2025-04-10	24.55	25.00	24.32	24.85	16.64	qfq	4,078,800	100,705,261	2.81%
2025-04-09	23.48	24.51	23.21	24.17	16.18	qfq	5,587,318	134,035,690	1.05%
2025-04-08	23.24	24.20	23.24	23.92	16.01	qfq	7,518,800	178,712,158	2.71%
2025-04-07	23.51	23.97	22.50	23.29	15.59	qfq	11,804,812	272,621,751	-6.84%
2025-04-03	24.80	25.10	24.37	25.00	16.74	qfq	3,465,730	85,873,208	-0.56%
2025-04-02	24.91	25.47	24.90	25.14	16.83	qfq	2,613,834	65,932,417	0.60%
2025-04-01	24.55	25.14	24.54	24.99	16.73	qfq	3,008,128	74,970,156	1.75%
2025-03-31	24.50	24.76	24.03	24.56	16.44	qfq	3,908,400	95,350,708	-0.89%
2025-03-28	25.55	25.57	24.76	24.78	16.59	qfq	3,793,900	94,927,464	-2.79%
2025-03-27	25.63	25.84	25.20	25.49	17.06	qfq	3,299,000	84,264,840	-0.86%
2025-03-26	25.28	25.78	25.17	25.71	17.21	qfq	4,990,500	127,908,413	1.66%
2025-03-25	24.97	25.73	24.66	25.29	16.93	qfq	4,896,501	123,082,754	1.00%
2025-03-24	25.39	25.68	24.61	25.04	16.76	qfq	4,989,200	124,914,142	-1.34%
2025-03-21	26.25	26.45	25.25	25.38	16.99	qfq	6,192,286	159,268,458	-3.31%
2025-03-20	25.89	26.66	25.89	26.25	17.57	qfq	6,503,338	171,508,120	1.27%
2025-03-19	26.44	26.58	25.75	25.92	17.35	qfq	7,093,072	184,754,663	-3.03%
2025-03-18	25.56	27.03	25.51	26.73	17.89	qfq	10,635,325	281,395,956	5.44%
2025-03-17	25.30	25.44	25.04	25.35	16.97	qfq	4,236,524	106,976,409	0.56%
2025-03-14	24.67	25.26	24.37	25.21	16.88	qfq	6,205,269	154,562,079	1.45%
2025-03-13	24.62	25.53	24.43	24.85	16.64	qfq	7,574,000	189,223,651	0.85%
2025-03-12	24.75	24.84	24.28	24.64	16.50	qfq	4,682,000	114,735,268	-0.40%
2025-03-11	24.64	24.92	24.36	24.74	16.56	qfq	3,669,000	90,319,209	-0.44%
2025-03-10	25.28	25.28	24.71	24.85	16.64	qfq	4,910,800	122,274,763	-1.89%
2025-03-07	24.32	25.40	24.20	25.33	16.96	qfq	7,284,184	181,908,718	3.85%
2025-03-06	24.63	24.97	24.36	24.39	16.33	qfq	5,300,299	130,635,222	0.79%
2025-03-05	24.60	24.64	24.02	24.20	16.20	qfq	4,378,416	106,096,958	-1.79%
2025-03-04	24.70	25.35	24.57	24.64	16.50	qfq	5,032,100	125,508,975	-0.20%
2025-03-03	24.64	25.34	24.53	24.69	16.53	qfq	5,286,499	131,724,922	-0.68%
2025-02-28	25.57	25.88	24.79	24.86	16.64	qfq	7,367,769	185,285,470	-3.27%
2025-02-27	25.00	26.11	24.84	25.70	17.21	qfq	9,784,600	248,125,536	2.88%
2025-02-26	24.80	25.47	24.78	24.98	16.72	qfq	7,764,040	195,646,934	1.09%
2025-02-25	24.70	24.97	24.30	24.71	16.54	qfq	7,061,651	174,104,705	-1.55%
2025-02-24	23.86	25.30	23.86	25.10	16.80	qfq	11,022,650	272,715,565	5.20%
2025-02-21	24.04	24.90	23.83	23.86	15.97	qfq	11,230,118	272,293,506	-0.54%
2025-02-20	22.80	24.15	22.70	23.99	16.06	qfq	8,678,832	206,286,672	5.22%
2025-02-19	22.44	22.92	22.35	22.80	15.26	qfq	2,292,400	51,983,125	1.60%
2025-02-18	22.84	22.96	22.33	22.44	15.02	qfq	2,315,300	52,526,653	-1.97%
2025-02-17	22.88	22.99	22.66	22.89	15.32	qfq	2,518,808	57,499,138	0.09%
2025-02-14	23.20	23.29	22.85	22.87	15.31	qfq	2,936,400	67,497,808	-1.42%
2025-02-13	23.71	23.75	23.16	23.20	15.53	qfq	3,172,101	74,140,038	-2.32%
2025-02-12	23.90	23.91	23.49	23.75	15.90	qfq	2,829,401	66,867,667	-0.50%
2025-02-11	23.61	23.90	23.36	23.87	15.98	qfq	2,870,908	67,835,575	1.02%
2025-02-10	23.91	23.91	23.35	23.63	15.82	qfq	3,040,700	71,760,851	-1.13%
2025-02-07	24.18	24.21	23.70	23.90	16.00	qfq	4,275,300	102,407,283	-1.24%
2025-02-06	23.90	24.26	23.83	24.20	16.20	qfq	3,061,175	73,657,927	1.00%
2025-02-05	23.98	24.39	23.81	23.96	16.04	qfq	2,771,600	66,773,735	-0.46%
2025-01-27	23.94	24.45	23.91	24.07	16.11	qfq	2,429,544	58,758,111	1.56%
2025-01-24	23.52	23.82	23.40	23.70	15.87	qfq	2,472,032	58,401,598	1.28%
2025-01-23	23.75	23.83	23.35	23.40	15.67	qfq	2,522,644	59,373,081	-0.64%
2025-01-22	23.81	23.96	23.41	23.55	15.77	qfq	2,680,961	63,286,238	-1.17%
2025-01-21	23.73	23.95	23.50	23.83	15.95	qfq	2,039,301	48,459,660	0.63%
2025-01-20	23.63	23.87	23.55	23.68	15.85	qfq	2,273,800	53,848,829	0.34%
2025-01-17	23.54	23.88	23.42	23.60	15.80	qfq	2,489,800	58,818,376	0.21%
2025-01-16	23.91	24.18	23.31	23.55	15.77	qfq	2,755,000	65,289,335	-0.80%
2025-01-15	23.44	24.03	23.32	23.74	15.89	qfq	2,909,900	69,177,852	0.81%
2025-01-14	22.74	23.55	22.61	23.55	15.77	qfq	2,895,600	67,363,597	3.20%
2025-01-13	22.41	22.99	22.40	22.82	15.28	qfq	2,679,000	61,060,706	-0.35%
2025-01-10	22.74	23.28	22.54	22.90	15.33	qfq	4,313,500	99,156,257	0.39%
2025-01-09	22.30	23.10	22.19	22.81	15.27	qfq	2,820,395	64,274,698	1.83%
2025-01-08	22.10	22.53	21.48	22.40	15.00	qfq	3,449,195	75,923,644	0.99%
2025-01-07	21.94	22.20	21.85	22.18	14.85	qfq	1,843,075	40,625,306	0.82%
2025-01-06	21.83	22.29	21.57	22.00	14.73	qfq	2,504,121	55,129,778	0.69%
2025-01-03	22.76	22.80	21.78	21.85	14.63	qfq	4,765,010	105,721,756	-3.45%
2025-01-02	23.01	23.29	22.45	22.63	15.15	qfq	4,078,558	92,891,148	-1.91%
2024-12-31	23.82	23.86	23.03	23.07	15.44	qfq	2,825,818	65,949,423	-3.15%
2024-12-30	23.85	23.91	23.48	23.82	15.95	qfq	2,497,010	59,256,824	-0.04%
2024-12-27	23.35	24.16	23.28	23.83	15.95	qfq	3,986,700	94,866,039	2.49%
2024-12-26	23.02	23.36	22.95	23.25	15.57	qfq	3,067,179	70,997,288	0.74%
2024-12-25	23.01	23.22	22.79	23.08	15.45	qfq	2,436,800	56,064,084	0.04%
2024-12-24	22.95	23.46	22.78	23.07	15.44	qfq	4,068,536	94,243,890	1.32%
2024-12-23	23.43	23.63	22.66	22.77	15.24	qfq	5,134,724	118,713,474	-2.82%
2024-12-20	23.40	23.75	23.22	23.43	15.69	qfq	4,677,187	109,729,651	0.09%
2024-12-19	23.63	23.80	23.25	23.41	15.67	qfq	6,704,584	157,446,499	-0.89%
2024-12-18	23.81	24.30	23.40	23.62	15.81	qfq	14,841,171	354,263,920	-4.76%
2024-12-17	24.94	26.22	24.66	24.80	16.60	qfq	22,313,920	575,429,979	4.03%
2024-12-16	24.00	24.76	23.77	23.84	15.96	qfq	3,990,500	96,205,578	-1.28%
2024-12-13	24.08	24.43	23.90	24.15	16.17	qfq	4,453,900	107,844,317	0.29%
2024-12-12	23.73	24.10	23.43	24.08	16.12	qfq	2,913,610	69,262,028	1.47%
2024-12-11	23.92	24.09	23.61	23.73	15.89	qfq	3,566,958	85,008,371	-0.75%
2024-12-10	23.89	24.49	23.51	23.91	16.01	qfq	6,476,280	155,585,658	2.71%
2024-12-09	22.98	23.84	22.86	23.28	15.59	qfq	4,403,925	102,993,177	2.06%
2024-12-06	22.49	22.86	22.27	22.81	15.27	qfq	2,092,800	47,425,039	1.47%
2024-12-05	22.40	22.56	22.30	22.48	15.05	qfq	1,479,699	33,217,808	0.63%
2024-12-04	22.76	22.80	22.28	22.34	14.96	qfq	1,938,586	43,578,149	-1.85%
2024-12-03	23.00	23.15	22.60	22.76	15.24	qfq	2,267,200	51,654,891	-0.96%
2024-12-02	22.52	23.04	22.40	22.98	15.38	qfq	2,550,200	58,302,967	2.00%
2024-11-29	22.21	22.62	22.08	22.53	15.08	qfq	2,226,493	49,914,249	1.62%
2024-11-28	22.22	22.37	22.13	22.17	14.84	qfq	1,628,299	36,226,951	-0.58%
2024-11-27	22.18	22.32	21.50	22.30	14.93	qfq	2,311,300	50,550,013	0.59%
2024-11-26	22.31	22.47	22.09	22.17	14.84	qfq	1,696,399	37,760,210	-0.63%
2024-11-25	21.86	22.48	21.86	22.31	14.94	qfq	2,653,120	59,043,830	2.11%
2024-11-22	22.60	22.79	21.81	21.85	14.63	qfq	2,940,200	65,759,706	-3.91%
2024-11-21	22.70	22.85	22.52	22.74	15.22	qfq	1,992,800	45,317,500	-0.09%
2024-11-20	22.59	22.84	22.45	22.76	15.24	qfq	1,773,600	40,228,593	0.62%
2024-11-19	22.13	22.65	22.06	22.62	15.14	qfq	2,200,600	49,102,874	2.54%
2024-11-18	22.19	22.56	21.91	22.06	14.77	qfq	2,944,530	65,581,872	0.27%
2024-11-15	22.29	22.58	21.98	22.00	14.73	qfq	2,608,600	58,198,722	-1.12%
2024-11-14	22.89	23.05	22.20	22.25	14.90	qfq	2,798,900	62,996,818	-2.84%
2024-11-13	23.11	23.30	22.47	22.90	15.33	qfq	3,735,700	85,300,282	-1.29%
2024-11-12	23.58	23.87	23.05	23.20	15.53	qfq	3,909,800	91,850,292	-1.19%
2024-11-11	23.28	23.48	23.11	23.48	15.72	qfq	2,878,686	67,165,208	0.56%
2024-11-08	23.81	23.85	23.24	23.35	15.63	qfq	3,597,900	84,415,759	-1.06%
2024-11-07	22.97	23.85	22.76	23.60	15.80	qfq	4,244,700	99,233,692	2.74%
2024-11-06	23.25	23.27	22.86	22.97	15.38	qfq	3,483,278	80,349,959	-0.73%
2024-11-05	23.00	23.15	22.87	23.14	15.49	qfq	4,113,487	94,741,552	0.39%
2024-11-04	22.62	23.30	22.53	23.05	15.43	qfq	4,023,886	92,691,339	3.09%
2024-11-01	22.86	23.31	22.27	22.36	14.97	qfq	4,204,480	95,529,649	-2.23%
2024-10-31	22.70	23.30	22.52	22.87	15.31	qfq	6,602,832	150,819,185	3.77%
2024-10-30	21.42	22.59	21.35	22.04	14.75	qfq	4,576,952	100,831,508	2.65%
2024-10-29	22.25	22.35	21.44	21.47	14.37	qfq	3,258,890	70,977,855	-3.42%
2024-10-28	21.56	22.25	21.47	22.23	14.88	qfq	2,978,900	65,355,526	3.49%
2024-10-25	21.19	21.58	21.05	21.48	14.38	qfq	1,942,840	41,596,170	1.37%
2024-10-24	21.35	21.43	21.07	21.19	14.19	qfq	1,578,095	33,464,304	-0.75%
2024-10-23	21.36	21.54	21.18	21.35	14.29	qfq	2,404,221	51,378,567	-0.05%
2024-10-22	20.87	21.36	20.76	21.36	14.30	qfq	2,538,265	53,533,296	2.25%
2024-10-21	20.78	21.15	20.63	20.89	13.99	qfq	3,506,400	73,120,249	0.67%
2024-10-18	20.28	21.01	20.23	20.75	13.89	qfq	3,230,303	66,631,984	2.12%
2024-10-17	20.75	20.93	20.28	20.32	13.60	qfq	1,845,672	38,000,708	-0.93%
2024-10-16	20.41	20.74	20.29	20.51	13.73	qfq	1,889,493	38,808,887	0.20%
2024-10-15	20.92	21.06	20.47	20.47	13.70	qfq	2,147,129	44,565,664	-2.48%
2024-10-14	20.88	21.08	20.48	20.99	14.05	qfq	2,330,636	48,547,402	1.01%
2024-10-11	21.50	21.55	20.59	20.78	13.91	qfq	2,878,706	60,232,802	-3.35%
2024-10-10	21.51	22.07	21.09	21.50	14.39	qfq	3,624,234	78,447,414	0.19%
2024-10-09	22.94	23.17	21.30	21.46	14.37	qfq	6,116,715	135,739,957	-7.38%
2024-10-08	24.01	24.02	22.54	23.17	15.51	qfq	9,765,991	227,972,324	6.09%
2024-09-30	20.49	21.84	20.22	21.84	14.62	qfq	7,929,059	168,807,872	10.03%
2024-09-27	19.30	20.07	19.23	19.85	13.29	qfq	3,553,934	69,835,856	3.93%
2024-09-26	18.50	19.10	18.46	19.10	12.79	qfq	2,135,000	40,030,974	2.85%
2024-09-25	18.62	18.93	18.50	18.57	12.43	qfq	2,122,600	39,779,039	0.54%
2024-09-24	18.05	18.48	18.00	18.47	12.37	qfq	1,763,800	32,223,979	3.13%
2024-09-23	17.92	17.97	17.73	17.91	11.99	qfq	680,500	12,160,234	0.56%
2024-09-20	17.99	17.99	17.73	17.81	11.92	qfq	835,700	14,912,177	-0.61%
2024-09-19	17.50	18.02	17.43	17.92	12.00	qfq	1,131,400	20,133,163	2.52%
2024-09-18	17.52	17.59	17.25	17.48	11.70	qfq	798,343	13,898,666	-0.23%
2024-09-13	17.82	17.91	17.50	17.52	11.73	qfq	999,700	17,699,712	-1.68%
2024-09-12	17.97	18.18	17.81	17.82	11.93	qfq	1,209,800	21,720,075	-0.83%
2024-09-11	17.97	18.04	17.65	17.97	12.03	qfq	1,110,700	19,858,931	0.56%
2024-09-10	17.92	18.01	17.55	17.87	11.96	qfq	989,400	17,560,756	0.06%
2024-09-09	17.78	18.05	17.78	17.86	11.96	qfq	829,572	14,857,538	-0.89%
2024-09-06	18.22	18.34	18.00	18.02	12.06	qfq	1,147,075	20,767,503	-1.04%
2024-09-05	18.40	18.51	18.18	18.21	12.19	qfq	1,179,800	21,585,723	-0.82%
2024-09-04	18.43	18.56	18.31	18.36	12.29	qfq	1,141,178	21,051,605	-0.43%
2024-09-03	18.11	18.49	18.11	18.44	12.34	qfq	1,107,800	20,355,208	1.26%
2024-09-02	18.23	18.48	18.20	18.21	12.19	qfq	2,015,060	36,960,112	-0.76%
2024-08-30	18.15	18.58	17.62	18.35	12.28	qfq	3,239,180	58,775,640	2.74%
2024-08-29	17.26	17.88	17.26	17.86	11.96	qfq	1,071,560	18,986,240	2.06%
2024-08-28	17.15	17.57	17.08	17.50	11.72	qfq	936,600	16,317,840	1.86%
2024-08-27	17.41	17.45	17.14	17.18	11.50	qfq	815,700	14,061,203	-1.26%
2024-08-26	17.05	17.44	16.98	17.40	11.65	qfq	1,028,200	17,805,402	2.84%
2024-08-23	17.02	17.16	16.86	16.92	11.33	qfq	1,358,571	23,065,777	-0.59%
2024-08-22	17.35	17.44	16.99	17.02	11.39	qfq	941,600	16,193,718	-1.90%
2024-08-21	17.50	17.57	17.30	17.35	11.62	qfq	639,100	11,124,837	-0.69%
2024-08-20	17.95	17.95	17.41	17.47	11.70	qfq	1,152,600	20,257,159	-2.02%
2024-08-19	17.76	18.04	17.76	17.83	11.94	qfq	943,800	16,884,479	-0.06%
2024-08-16	17.92	18.05	17.78	17.84	11.94	qfq	941,900	16,854,015	-0.45%
2024-08-15	17.71	18.08	17.71	17.92	12.00	qfq	1,097,700	19,688,184	0.22%
2024-08-14	18.20	18.22	17.82	17.88	11.97	qfq	943,000	16,945,259	-1.65%
2024-08-13	18.09	18.18	17.87	18.18	12.17	qfq	812,700	14,667,689	0.78%
2024-08-12	18.00	18.18	17.95	18.04	12.08	qfq	830,900	15,011,936	-0.77%
2024-08-09	18.26	18.38	18.12	18.18	12.17	qfq	1,041,300	19,019,959	-0.27%
2024-08-08	18.05	18.35	17.94	18.23	12.20	qfq	1,142,500	20,748,434	0.61%
2024-08-07	18.14	18.14	17.88	18.12	12.13	qfq	1,004,400	18,125,151	0.28%
2024-08-06	17.91	18.10	17.85	18.07	12.10	qfq	1,224,389	21,995,911	1.86%
2024-08-05	17.81	18.25	17.70	17.74	11.88	qfq	1,632,889	29,298,922	-1.44%
2024-08-02	17.98	18.20	17.91	18.00	12.05	qfq	1,167,589	21,102,422	-0.61%
2024-08-01	18.24	18.46	18.05	18.11	12.12	qfq	1,455,400	26,548,221	-0.71%
2024-07-31	17.51	18.27	17.45	18.24	12.21	qfq	1,843,574	33,187,787	4.17%
2024-07-30	17.56	17.63	17.34	17.51	11.72	qfq	1,032,200	18,075,341	-0.34%
2024-07-29	17.70	17.77	17.56	17.57	11.76	qfq	948,500	16,721,009	-0.85%
2024-07-26	17.39	17.80	17.35	17.72	11.86	qfq	1,265,000	22,386,232	1.78%
2024-07-25	17.17	17.52	17.12	17.41	11.66	qfq	960,700	16,660,292	1.10%
2024-07-24	17.61	17.61	17.19	17.22	11.53	qfq	1,293,190	22,447,583	-1.43%
2024-07-23	17.92	18.07	17.47	17.47	11.70	qfq	1,539,510	27,260,994	-2.62%
2024-07-22	18.00	18.16	17.91	17.94	12.01	qfq	1,484,204	26,728,653	-0.77%
2024-07-19	17.88	18.17	17.68	18.08	12.10	qfq	1,532,980	27,526,598	0.84%
2024-07-18	17.87	17.95	17.53	17.93	12.00	qfq	1,558,631	27,658,253	0.45%
2024-07-17	18.20	18.20	17.83	17.85	11.95	qfq	1,627,700	29,218,252	-1.92%
2024-07-16	18.37	18.47	18.13	18.20	12.18	qfq	1,408,603	25,673,861	-0.98%
2024-07-15	18.69	18.70	18.35	18.38	12.30	qfq	1,215,790	22,480,732	-1.97%
2024-07-12	18.88	18.88	18.64	18.75	12.55	qfq	1,351,476	25,335,471	-0.27%
2024-07-11	18.68	18.97	18.48	18.80	12.59	qfq	1,836,700	34,455,689	2.68%
2024-07-10	18.08	18.52	18.08	18.31	12.26	qfq	1,660,438	30,509,790	0.38%
2024-07-09	18.00	18.39	17.80	18.24	12.21	qfq	2,276,700	41,263,455	1.50%
2024-07-08	18.39	18.48	17.92	17.97	12.03	qfq	1,948,985	35,370,352	-2.86%
2024-07-05	18.20	18.58	18.08	18.50	12.39	qfq	1,359,756	24,939,230	1.43%
2024-07-04	18.76	18.76	18.20	18.24	12.21	qfq	1,621,400	29,899,366	-1.67%
2024-07-03	18.52	18.72	18.49	18.55	12.42	qfq	1,598,706	29,751,665	-0.05%
2024-07-02	18.82	18.98	18.55	18.56	12.43	qfq	2,154,377	40,247,888	-1.12%
2024-07-01	18.67	18.84	18.42	18.77	12.57	qfq	2,300,301	42,884,210	0.37%
2024-06-28	18.92	19.11	18.62	18.70	12.52	qfq	2,294,500	43,389,540	-0.95%
2024-06-27	19.42	19.53	18.85	18.88	12.64	qfq	1,703,986	32,609,383	-2.78%
2024-06-26	19.04	19.45	18.88	19.42	13.00	qfq	1,622,300	31,150,226	2.00%
2024-06-25	18.81	19.19	18.73	19.04	12.75	qfq	2,605,700	49,457,890	1.28%
2024-06-24	19.27	19.28	18.62	18.80	12.59	qfq	3,079,415	58,193,328	-2.74%
2024-06-21	19.26	19.53	19.15	19.33	12.94	qfq	1,407,186	27,269,705	0.05%
2024-06-20	19.88	20.04	19.30	19.32	12.93	qfq	2,304,200	45,110,698	-2.77%
2024-06-19	20.23	20.34	19.85	19.87	13.30	qfq	2,339,006	46,845,620	-1.78%
2024-06-18	20.57	20.61	20.14	20.23	13.54	qfq	2,602,579	52,734,218	-1.56%
2024-06-17	20.82	20.95	20.44	20.55	13.76	qfq	2,566,700	52,843,508	-1.91%
2024-06-14	21.12	21.12	20.77	20.95	14.03	qfq	2,626,056	54,975,586	-0.52%
2024-06-13	21.40	21.41	21.00	21.06	14.10	qfq	1,836,504	38,790,609	-1.13%
2024-06-12	21.45	21.68	21.25	21.30	14.26	qfq	2,001,400	42,958,542	-1.07%
2024-06-11	21.37	21.58	21.10	21.53	14.41	qfq	1,270,300	27,101,740	0.47%
2024-06-07	21.51	21.68	21.23	21.43	14.35	qfq	2,091,938	44,864,452	0.66%
2024-06-06	21.78	21.89	21.16	21.29	14.25	qfq	2,157,700	46,354,808	-1.75%
2024-06-05	22.11	22.29	21.64	21.67	14.51	qfq	1,818,000	39,817,655	-2.30%
2024-06-04	22.06	22.27	21.70	22.18	14.85	qfq	2,301,400	50,701,316	0.59%
2024-06-03	22.30	22.34	21.97	22.05	14.76	qfq	3,065,420	67,867,417	-1.65%
2024-05-31	22.36	22.72	22.14	22.42	15.01	qfq	2,493,370	55,856,499	0.40%
2024-05-30	22.27	22.61	22.19	22.33	14.95	qfq	1,502,867	33,652,473	0.09%
2024-05-29	22.11	22.45	22.06	22.31	14.94	qfq	1,655,085	36,895,401	0.09%
2024-05-28	22.66	22.67	22.24	22.29	14.80	qfq	1,296,100	29,075,467	-1.11%
2024-05-27	22.35	22.59	22.13	22.54	14.97	qfq	1,436,619	32,094,551	0.90%
2024-05-24	22.36	22.65	22.27	22.34	14.84	qfq	1,786,200	40,069,666	0.00%
2024-05-23	22.88	22.89	22.24	22.34	14.84	qfq	1,995,236	44,804,614	-1.76%
2024-05-22	22.84	22.95	22.66	22.74	15.10	qfq	1,738,816	39,564,688	-0.04%
2024-05-21	23.00	23.06	22.71	22.75	15.11	qfq	1,652,000	37,774,818	-1.60%
2024-05-20	23.15	23.39	22.89	23.12	15.35	qfq	2,827,600	65,447,884	0.30%
2024-05-17	22.54	23.08	22.54	23.05	15.31	qfq	2,599,100	59,299,721	1.90%
2024-05-16	22.63	23.05	22.52	22.62	15.02	qfq	2,222,620	50,539,469	0.00%
2024-05-15	22.80	22.94	22.41	22.62	15.02	qfq	2,021,897	45,836,471	0.22%
2024-05-14	22.97	22.97	22.55	22.57	14.99	qfq	2,856,716	64,872,868	-0.35%
2024-05-13	23.01	23.09	22.61	22.65	15.04	qfq	3,557,431	81,075,775	-2.29%
2024-05-10	23.30	23.43	23.08	23.18	15.39	qfq	2,569,600	59,659,979	0.13%
2024-05-09	23.17	23.50	23.05	23.15	15.37	qfq	3,748,000	87,172,963	0.04%
2024-05-08	23.37	23.62	23.03	23.14	15.37	qfq	3,622,286	84,264,639	-1.66%
2024-05-07	23.10	23.63	23.00	23.53	15.63	qfq	5,060,207	118,357,438	1.86%
2024-05-06	23.10	23.34	22.75	23.10	15.34	qfq	4,775,415	109,913,136	0.17%
2024-04-30	22.62	23.15	22.56	23.06	15.31	qfq	5,246,807	120,267,647	1.18%
2024-04-29	21.85	22.93	21.65	22.79	15.14	qfq	7,524,000	169,302,819	6.20%
2024-04-26	20.76	21.85	20.70	21.46	14.25	qfq	6,301,454	135,066,354	3.77%
2024-04-25	20.14	20.70	20.14	20.68	13.73	qfq	2,077,000	42,739,549	2.02%
2024-04-24	20.05	20.34	19.81	20.27	13.46	qfq	1,686,500	33,889,456	0.95%
2024-04-23	20.48	20.50	20.06	20.08	13.34	qfq	1,600,700	32,366,807	-1.52%
2024-04-22	20.47	20.80	20.31	20.39	13.54	qfq	2,095,600	42,975,229	-0.68%
2024-04-19	20.33	20.65	20.18	20.53	13.63	qfq	2,059,430	42,242,632	0.93%
2024-04-18	20.26	20.64	20.00	20.34	13.51	qfq	2,607,458	53,041,466	0.44%
2024-04-17	19.22	20.30	19.22	20.25	13.45	qfq	3,618,120	71,733,390	4.87%
2024-04-16	19.58	19.73	18.87	19.31	12.82	qfq	4,777,935	92,091,809	-1.98%
2024-04-15	20.36	20.36	19.44	19.70	13.08	qfq	2,993,800	59,375,171	-2.67%
2024-04-12	20.60	20.64	20.20	20.24	13.44	qfq	1,804,400	36,850,343	-1.46%
2024-04-11	20.44	20.88	20.28	20.54	13.64	qfq	1,843,000	38,025,289	0.00%
2024-04-10	20.85	21.00	20.40	20.54	13.64	qfq	1,873,400	38,609,263	-2.00%
2024-04-09	20.60	20.96	20.58	20.96	13.92	qfq	1,386,877	28,860,219	1.75%
2024-04-08	21.07	21.15	20.56	20.60	13.68	qfq	1,938,469	40,422,749	-2.23%
2024-04-03	20.99	21.22	20.83	21.07	13.99	qfq	2,061,200	43,300,875	0.00%
2024-04-02	20.86	21.19	20.83	21.07	13.99	qfq	2,781,820	58,422,726	1.06%
2024-04-01	20.11	21.07	20.04	20.85	13.85	qfq	3,905,500	80,661,681	4.51%
2024-03-29	19.72	19.97	19.72	19.95	13.25	qfq	1,654,021	32,875,793	1.17%
2024-03-28	19.39	19.88	19.39	19.72	13.10	qfq	1,956,818	38,571,011	1.28%
2024-03-27	20.12	20.12	19.41	19.47	12.93	qfq	1,737,100	34,398,111	-3.13%
2024-03-26	20.03	20.27	19.82	20.10	13.35	qfq	1,872,700	37,519,829	0.20%
2024-03-25	20.24	20.67	20.00	20.06	13.32	qfq	2,233,200	45,338,846	-1.23%
2024-03-22	20.44	20.65	20.19	20.31	13.49	qfq	2,013,743	41,011,005	-1.02%
2024-03-21	20.67	20.67	20.31	20.52	13.63	qfq	1,853,772	37,984,395	-0.58%
2024-03-20	20.56	20.69	20.45	20.64	13.71	qfq	1,914,000	39,423,672	0.39%
2024-03-19	20.45	20.88	20.34	20.56	13.65	qfq	2,566,572	52,917,831	0.24%
2024-03-18	19.98	20.71	19.97	20.51	13.62	qfq	3,627,480	73,840,547	3.53%
2024-03-15	19.71	19.86	19.45	19.81	13.16	qfq	1,276,974	25,120,148	0.76%
2024-03-14	19.80	19.88	19.52	19.66	13.06	qfq	1,393,400	27,467,761	-0.91%
2024-03-13	19.85	19.94	19.72	19.84	13.18	qfq	1,464,300	29,029,216	0.10%
2024-03-12	19.71	19.86	19.49	19.82	13.16	qfq	2,354,810	46,340,255	0.76%
2024-03-11	19.58	20.11	19.43	19.67	13.06	qfq	3,089,182	60,772,675	3.31%
2024-03-08	19.09	19.21	18.83	19.04	12.64	qfq	1,634,000	31,026,553	-0.31%
2024-03-07	19.39	19.44	19.08	19.10	12.68	qfq	1,579,800	30,437,761	-1.50%
2024-03-06	19.28	19.58	19.24	19.39	12.88	qfq	1,316,000	25,552,100	-0.15%
2024-03-05	19.38	19.43	19.15	19.42	12.90	qfq	1,431,685	27,625,536	0.21%
2024-03-04	19.63	19.79	19.18	19.38	12.87	qfq	2,886,807	55,871,120	-1.77%
2024-03-01	19.88	19.99	19.60	19.73	13.10	qfq	2,509,656	49,532,014	-1.05%
2024-02-29	19.55	19.97	19.38	19.94	13.24	qfq	3,136,435	61,832,188	0.96%
2024-02-28	19.78	20.44	19.32	19.75	13.12	qfq	3,885,073	77,108,535	-0.25%
2024-02-27	19.51	19.80	19.46	19.80	13.15	qfq	1,881,300	36,988,403	1.12%
2024-02-26	19.45	19.87	19.32	19.58	13.00	qfq	2,008,872	39,314,828	0.56%
2024-02-23	19.50	19.53	19.16	19.47	12.93	qfq	1,702,600	32,968,275	0.05%
2024-02-22	19.30	19.59	19.16	19.46	12.92	qfq	1,732,493	33,482,942	0.31%
2024-02-21	19.38	19.79	19.08	19.40	12.88	qfq	2,122,792	41,512,892	0.10%
2024-02-20	19.38	19.41	19.11	19.38	12.87	qfq	1,495,200	28,786,428	-0.56%
2024-02-19	19.94	20.07	19.29	19.49	12.94	qfq	3,073,990	60,271,619	-2.11%
2024-02-08	18.41	20.40	18.41	19.91	13.22	qfq	4,998,050	98,714,271	6.47%
2024-02-07	18.12	18.78	17.71	18.70	12.42	qfq	3,746,566	68,414,882	3.49%
2024-02-06	16.90	18.41	16.60	18.07	12.00	qfq	3,540,800	62,985,819	6.92%
2024-02-05	16.72	17.60	15.85	16.90	11.22	qfq	3,948,173	65,385,919	0.24%
2024-02-02	17.11	17.28	16.10	16.86	11.20	qfq	3,251,072	54,058,008	-1.35%
2024-02-01	17.51	17.59	16.01	17.09	11.35	qfq	2,532,677	43,650,131	-2.90%
2024-01-31	18.45	18.61	17.42	17.60	11.69	qfq	2,470,700	44,289,868	-5.02%
2024-01-30	19.02	19.16	18.50	18.53	12.31	qfq	1,571,547	29,646,371	-2.93%
2024-01-29	19.59	19.60	19.02	19.09	12.68	qfq	1,587,716	30,500,947	-2.15%
2024-01-26	19.64	19.86	19.45	19.51	12.96	qfq	1,426,062	28,069,087	-0.61%
2024-01-25	19.08	19.65	19.01	19.63	13.04	qfq	2,044,800	39,751,888	2.45%
2024-01-24	18.78	19.19	18.40	19.16	12.72	qfq	2,084,708	39,263,686	2.30%
2024-01-23	18.20	18.79	18.12	18.73	12.44	qfq	2,041,426	37,782,227	1.74%
2024-01-22	19.63	19.64	18.30	18.41	12.23	qfq	2,754,700	52,196,529	-6.02%
2024-01-19	20.04	20.19	19.56	19.59	13.01	qfq	2,058,300	40,737,552	-2.25%
2024-01-18	20.31	20.31	19.51	20.04	13.31	qfq	3,097,418	61,525,477	-1.86%
2024-01-17	20.78	20.81	20.40	20.42	13.56	qfq	1,264,346	26,095,518	-1.83%
2024-01-16	20.85	21.02	20.49	20.80	13.81	qfq	2,027,400	42,026,342	-0.53%
2024-01-15	21.07	21.18	20.76	20.91	13.89	qfq	1,454,500	30,510,569	-0.85%
2024-01-12	21.09	21.46	21.00	21.09	14.01	qfq	2,575,367	54,692,067	0.09%
2024-01-11	20.81	21.18	20.61	21.07	13.99	qfq	2,522,731	52,740,040	0.81%
2024-01-10	20.44	21.08	20.44	20.90	13.88	qfq	2,533,100	52,791,399	1.41%
2024-01-09	20.45	20.91	20.31	20.61	13.69	qfq	2,363,469	48,728,066	0.98%
2024-01-08	20.93	21.05	20.37	20.41	13.55	qfq	3,077,700	63,605,132	-2.62%
2024-01-05	21.18	21.45	20.88	20.96	13.92	qfq	2,556,003	54,105,964	-1.09%
2024-01-04	21.30	21.39	21.05	21.19	14.07	qfq	3,170,202	67,178,785	-1.40%
2024-01-03	21.86	22.10	21.30	21.49	14.27	qfq	7,101,096	153,077,262	-3.85%
2024-01-02	21.31	22.61	21.13	22.35	14.84	qfq	8,701,865	192,542,616	4.34%
2023-12-29	21.10	21.47	20.84	21.42	14.23	qfq	3,985,200	84,600,399	2.05%
2023-12-28	20.37	21.05	20.26	20.99	13.94	qfq	2,701,138	56,120,829	2.84%
2023-12-27	20.36	20.49	20.02	20.41	13.55	qfq	1,390,150	28,126,750	0.29%
2023-12-26	20.20	20.68	20.16	20.35	13.51	qfq	2,066,320	42,269,434	0.74%
2023-12-25	20.44	20.45	19.99	20.20	13.42	qfq	1,958,698	39,544,254	-1.66%
2023-12-22	20.38	20.75	20.17	20.54	13.64	qfq	2,670,233	54,806,648	0.93%
2023-12-21	20.10	20.41	19.68	20.35	13.51	qfq	2,886,500	57,923,519	0.89%
2023-12-20	20.40	20.92	20.11	20.17	13.40	qfq	2,421,926	49,616,325	-0.79%
2023-12-19	20.12	20.41	19.95	20.33	13.50	qfq	1,740,100	35,107,639	1.09%
2023-12-18	20.41	20.47	20.06	20.11	13.36	qfq	1,523,962	30,867,201	-2.14%
2023-12-15	20.54	20.82	20.46	20.55	13.65	qfq	1,186,700	24,474,772	0.10%
2023-12-14	20.60	20.78	20.45	20.53	13.63	qfq	1,031,125	21,281,445	0.39%
2023-12-13	20.56	20.64	20.44	20.45	13.58	qfq	1,185,600	24,349,601	-0.82%
2023-12-12	20.56	20.70	20.46	20.62	13.69	qfq	976,100	20,051,805	0.10%
2023-12-11	20.25	20.66	20.02	20.60	13.68	qfq	1,907,209	38,791,957	1.33%
2023-12-08	20.61	20.88	20.30	20.33	13.50	qfq	1,647,409	33,777,247	-2.07%
2023-12-07	20.91	20.91	20.51	20.76	13.79	qfq	1,584,599	32,734,190	-0.53%
2023-12-06	20.68	21.12	20.63	20.87	13.86	qfq	1,718,139	36,001,094	0.82%
2023-12-05	20.92	21.09	20.70	20.70	13.75	qfq	1,915,900	40,030,168	-1.29%
2023-12-04	21.20	21.37	20.93	20.97	13.93	qfq	2,587,340	54,596,571	-0.90%
2023-12-01	21.20	21.36	20.54	21.16	14.05	qfq	4,519,000	95,116,536	-1.31%
2023-11-30	21.30	22.12	20.99	21.44	14.24	qfq	3,794,350	81,622,117	0.33%
2023-11-29	21.63	21.65	21.31	21.37	14.19	qfq	1,265,700	27,142,053	-1.16%
2023-11-28	21.32	21.64	21.19	21.62	14.36	qfq	1,408,200	30,265,542	1.55%
2023-11-27	21.36	21.49	21.15	21.29	14.14	qfq	1,353,491	28,805,864	-0.42%
2023-11-24	21.62	21.62	21.31	21.38	14.20	qfq	1,316,600	28,210,998	-1.02%
2023-11-23	21.30	21.64	21.26	21.60	14.34	qfq	1,477,662	31,740,514	1.55%
2023-11-22	21.56	21.71	21.27	21.27	14.13	qfq	1,989,000	42,711,835	-1.12%
2023-11-21	21.78	21.83	21.47	21.51	14.29	qfq	1,663,293	36,029,813	-1.10%
2023-11-20	21.71	21.76	21.49	21.75	14.44	qfq	1,432,994	31,005,061	0.65%
2023-11-17	21.38	21.64	21.32	21.61	14.35	qfq	1,495,400	32,199,812	0.79%
2023-11-16	21.67	21.76	21.41	21.44	14.24	qfq	1,726,500	37,180,926	-1.02%
2023-11-15	21.67	21.78	21.48	21.66	14.38	qfq	2,045,700	44,285,643	0.88%
2023-11-14	21.62	21.71	21.38	21.47	14.26	qfq	1,716,500	36,942,621	-0.65%
2023-11-13	21.20	21.66	21.20	21.61	14.35	qfq	2,683,055	57,505,383	1.98%
2023-11-10	21.12	21.35	21.06	21.19	14.07	qfq	1,176,800	24,910,057	-0.09%
2023-11-09	21.32	21.43	21.20	21.21	14.09	qfq	1,091,301	23,238,768	-0.52%
2023-11-08	21.56	21.56	21.20	21.32	14.16	qfq	1,637,400	34,923,586	-0.47%
2023-11-07	21.54	21.57	21.39	21.42	14.23	qfq	1,315,287	28,223,361	-0.14%
2023-11-06	21.30	21.54	21.19	21.45	14.25	qfq	2,077,400	44,432,817	1.23%
2023-11-03	21.13	21.31	21.07	21.19	14.07	qfq	1,372,996	29,144,027	0.81%
2023-11-02	21.21	21.43	21.02	21.02	13.96	qfq	1,752,900	37,158,218	-1.64%
2023-11-01	21.04	21.45	20.98	21.37	14.19	qfq	1,971,385	41,943,171	1.52%
2023-10-31	21.05	21.18	20.94	21.05	13.98	qfq	1,765,900	37,193,604	0.81%
2023-10-30	20.80	20.99	20.68	20.88	13.87	qfq	1,622,168	33,781,117	0.00%
2023-10-27	20.51	20.92	20.33	20.88	13.87	qfq	1,754,500	36,407,629	1.95%
2023-10-26	20.34	20.56	20.02	20.48	13.60	qfq	1,495,300	30,331,969	0.69%
2023-10-25	20.28	20.64	20.22	20.34	13.51	qfq	1,244,277	25,467,667	0.64%
2023-10-24	19.89	20.28	19.85	20.21	13.42	qfq	1,705,540	34,307,319	1.92%
2023-10-23	20.36	20.60	19.71	19.83	13.17	qfq	2,367,831	47,295,978	-2.60%
2023-10-20	20.38	20.70	20.30	20.36	13.52	qfq	1,171,465	23,979,312	-0.10%
2023-10-19	20.50	20.80	20.36	20.38	13.53	qfq	1,433,131	29,418,542	-1.02%
2023-10-18	21.02	21.06	20.58	20.59	13.67	qfq	1,070,400	22,193,527	-2.23%
2023-10-17	21.02	21.12	20.92	21.06	13.99	qfq	1,185,192	24,941,114	0.14%
2023-10-16	21.36	21.47	20.91	21.03	13.97	qfq	1,604,759	33,812,610	-1.50%
2023-10-13	21.36	21.44	21.11	21.35	14.18	qfq	1,434,580	30,520,372	-0.33%
2023-10-12	21.18	21.46	21.07	21.42	14.23	qfq	2,502,258	53,129,918	1.81%
2023-10-11	21.05	21.26	20.96	21.04	13.97	qfq	1,392,646	29,395,898	0.48%
2023-10-10	21.12	21.36	20.94	20.94	13.91	qfq	1,340,357	28,274,915	-1.18%
2023-10-09	21.44	21.44	21.05	21.19	14.07	qfq	2,126,957	44,997,056	-1.17%
2023-09-28	21.11	21.64	21.10	21.44	14.24	qfq	3,316,248	71,236,196	0.66%
2023-09-27	21.19	21.46	20.56	21.30	14.15	qfq	4,661,191	97,895,207	0.09%
2023-09-26	22.12	22.12	21.27	21.28	14.13	qfq	3,164,500	68,156,762	-3.97%
2023-09-25	22.68	22.68	22.14	22.16	14.72	qfq	2,068,496	46,056,345	-1.95%
2023-09-22	22.18	22.62	22.16	22.60	15.01	qfq	949,903	21,276,017	1.71%
2023-09-21	22.56	22.61	22.20	22.22	14.76	qfq	986,100	22,057,927	-1.29%
2023-09-20	22.54	22.77	22.49	22.51	14.95	qfq	971,017	21,971,736	-0.35%
2023-09-19	22.70	22.83	22.50	22.59	15.00	qfq	1,198,300	27,083,042	-0.83%
2023-09-18	22.55	22.91	22.47	22.78	15.13	qfq	1,200,200	27,319,541	0.57%
2023-09-15	22.84	23.00	22.49	22.65	15.04	qfq	1,609,075	36,513,898	-0.74%
2023-09-14	22.75	22.96	22.52	22.82	15.16	qfq	1,232,900	27,946,331	0.22%
2023-09-13	23.04	23.07	22.61	22.77	15.12	qfq	839,500	19,156,813	-1.30%
2023-09-12	22.91	23.14	22.82	23.07	15.32	qfq	1,067,504	24,564,480	0.83%
2023-09-11	22.60	23.00	22.39	22.88	15.19	qfq	1,442,885	32,952,613	1.55%
2023-09-08	22.71	22.85	22.53	22.53	14.96	qfq	763,100	17,320,653	-0.57%
2023-09-07	23.04	23.05	22.64	22.66	15.05	qfq	1,203,500	27,438,550	-1.82%
2023-09-06	22.82	23.11	22.61	23.08	15.33	qfq	1,383,084	31,735,166	1.18%
2023-09-05	22.77	22.98	22.70	22.81	15.15	qfq	1,330,626	30,352,659	0.04%
2023-09-04	22.70	22.90	22.47	22.80	15.14	qfq	1,830,293	41,498,516	0.62%
2023-09-01	22.45	22.75	22.45	22.66	15.05	qfq	1,428,800	32,365,734	0.58%
2023-08-31	22.66	22.76	22.40	22.53	14.96	qfq	1,242,300	27,981,594	-0.62%
2023-08-30	22.14	22.89	22.14	22.67	15.06	qfq	1,984,025	44,988,371	1.66%
2023-08-29	21.78	22.40	21.78	22.30	14.81	qfq	1,513,988	33,506,647	2.06%
2023-08-28	22.38	22.64	21.82	21.85	14.51	qfq	1,920,289	42,798,810	0.97%
2023-08-25	21.75	21.95	21.50	21.64	14.37	qfq	1,213,100	26,322,929	-0.51%
2023-08-24	21.55	21.96	21.40	21.75	14.44	qfq	1,081,955	23,497,767	1.16%
2023-08-23	22.05	22.05	21.45	21.50	14.28	qfq	1,549,000	33,533,012	-2.23%
2023-08-22	22.52	22.52	21.58	21.99	14.60	qfq	2,356,800	51,736,498	-1.35%
2023-08-21	22.66	22.87	22.27	22.29	14.80	qfq	1,503,900	33,872,901	-1.68%
2023-08-18	23.04	23.22	22.66	22.67	15.06	qfq	1,225,579	28,048,078	-1.82%
2023-08-17	22.77	23.19	22.43	23.09	15.33	qfq	1,483,000	33,881,165	1.23%
2023-08-16	22.73	23.00	22.64	22.81	15.15	qfq	1,077,571	24,647,286	-0.04%
2023-08-15	22.96	23.13	22.65	22.82	15.16	qfq	1,084,185	24,754,096	-0.44%
2023-08-14	22.76	22.95	22.62	22.92	15.22	qfq	1,304,957	29,756,862	0.04%
2023-08-11	23.46	23.60	22.91	22.91	15.21	qfq	1,692,410	39,065,778	-2.34%
2023-08-10	23.33	23.70	23.33	23.46	15.58	qfq	885,616	20,819,394	0.17%
2023-08-09	23.75	23.75	23.40	23.42	15.55	qfq	1,303,390	30,628,910	-1.35%
2023-08-08	24.00	24.04	23.63	23.74	15.77	qfq	1,794,004	42,577,792	-1.00%
2023-08-07	24.78	24.78	23.95	23.98	15.93	qfq	3,256,037	78,610,254	-3.23%
2023-08-04	24.61	24.96	24.58	24.78	16.46	qfq	1,655,674	41,004,342	0.69%
2023-08-03	24.60	24.79	24.52	24.61	16.34	qfq	1,158,438	28,524,488	-0.40%
2023-08-02	24.66	24.84	24.58	24.71	16.41	qfq	1,339,900	33,096,001	0.08%
2023-08-01	24.81	24.95	24.64	24.69	16.40	qfq	1,715,880	42,466,284	-0.52%
2023-07-31	24.55	24.86	24.45	24.82	16.48	qfq	2,045,604	50,613,131	1.31%
2023-07-28	24.29	24.57	23.99	24.50	16.27	qfq	1,223,106	29,826,182	0.74%
2023-07-27	24.45	24.67	24.24	24.32	16.15	qfq	1,360,800	33,236,789	-0.49%
2023-07-26	24.51	24.59	24.33	24.44	16.23	qfq	1,116,599	27,269,028	-0.08%
2023-07-25	24.15	24.49	24.15	24.46	16.24	qfq	1,570,038	38,296,825	2.09%
2023-07-24	24.20	24.20	23.86	23.96	15.91	qfq	1,017,730	24,450,955	-0.75%
2023-07-21	24.10	24.40	24.02	24.14	16.03	qfq	1,056,581	25,582,154	-0.12%
2023-07-20	24.34	24.49	24.10	24.17	16.05	qfq	1,187,572	28,906,948	-0.45%
2023-07-19	24.34	24.58	24.10	24.28	16.12	qfq	1,223,525	29,763,244	-0.33%
2023-07-18	24.22	24.43	24.07	24.36	16.18	qfq	1,003,600	24,371,703	0.83%