SECURITY DETAIL · RAW DATA

绿康生化002868.SZ

ASZSECNYSTOCK

最近收盘价22.892026-07-17

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）2,156,400

成交额（元）50,472,572

日线记录721

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 0 条

复权因子 721 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
最近三年无公司行动记录

DAILY BARS

全部 721 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	24.28	24.44	22.72	22.89	22.89	qfq	2,156,400	50,472,572	-5.72%
2026-07-16	23.99	24.60	23.65	24.28	24.28	qfq	1,464,600	35,489,575	0.54%
2026-07-15	23.92	24.38	23.63	24.15	24.15	qfq	1,661,800	39,988,901	1.47%
2026-07-14	23.48	23.92	23.13	23.80	23.80	qfq	1,639,600	38,569,157	0.17%
2026-07-13	24.38	25.00	23.50	23.76	23.76	qfq	2,375,400	57,069,502	-2.54%
2026-07-10	23.43	25.44	23.15	24.38	24.38	qfq	3,578,690	87,750,428	3.52%
2026-07-09	23.54	25.26	23.25	23.55	23.55	qfq	2,811,900	67,316,716	-0.67%
2026-07-08	25.51	25.51	23.71	23.71	23.71	qfq	2,804,390	67,739,212	-6.17%
2026-07-07	25.80	27.50	25.03	25.27	25.27	qfq	3,102,050	79,994,576	-3.84%
2026-07-06	26.28	27.25	25.07	26.28	26.28	qfq	5,888,455	155,170,134	0.00%
2026-07-03	24.50	26.28	23.99	26.28	26.28	qfq	1,689,210	43,336,605	10.00%
2026-07-02	24.40	25.03	23.83	23.89	23.89	qfq	4,246,730	103,223,126	-1.69%
2026-07-01	22.07	24.30	22.07	24.30	24.30	qfq	3,358,595	78,142,767	10.00%
2026-06-30	23.75	24.08	21.81	22.09	22.09	qfq	2,977,500	67,233,850	-3.16%
2026-06-29	22.13	22.95	21.62	22.81	22.81	qfq	3,266,200	73,135,779	1.47%
2026-06-26	23.10	23.12	22.43	22.48	22.48	qfq	1,688,000	38,358,094	-2.68%
2026-06-25	24.20	24.20	22.83	23.10	23.10	qfq	2,535,315	58,990,315	-4.66%
2026-06-24	24.73	25.34	24.22	24.23	24.23	qfq	1,840,400	45,226,767	-3.27%
2026-06-23	24.99	25.46	24.28	25.05	25.05	qfq	3,065,325	76,316,526	2.24%
2026-06-22	24.83	24.83	23.50	24.50	24.50	qfq	2,766,821	66,360,595	-1.33%
2026-06-18	25.53	25.53	24.70	24.83	24.83	qfq	1,773,750	44,453,325	-2.63%
2026-06-17	26.42	26.59	25.48	25.50	25.50	qfq	2,212,700	57,342,271	-3.41%
2026-06-16	26.28	26.88	25.63	26.40	26.40	qfq	2,182,700	57,534,069	0.49%
2026-06-15	26.44	27.65	25.86	26.27	26.27	qfq	2,570,390	68,552,124	-0.08%
2026-06-12	25.17	27.30	25.17	26.29	26.29	qfq	2,535,000	66,682,534	4.57%
2026-06-11	25.11	25.76	24.95	25.14	25.14	qfq	1,601,600	40,379,826	-1.41%
2026-06-10	26.28	26.28	25.22	25.50	25.50	qfq	1,630,900	41,539,115	-1.92%
2026-06-09	26.80	26.92	25.70	26.00	26.00	qfq	1,890,970	49,429,891	-1.96%
2026-06-08	27.02	27.18	25.98	26.52	26.52	qfq	2,034,300	54,140,358	-2.79%
2026-06-05	27.00	27.60	26.41	27.28	27.28	qfq	2,523,600	68,313,687	0.29%
2026-06-04	28.64	28.64	26.92	27.20	27.20	qfq	2,660,850	72,941,511	-3.20%
2026-06-03	28.92	28.92	27.50	28.10	28.10	qfq	2,684,400	75,545,371	-2.77%
2026-06-02	29.70	30.13	28.51	28.90	28.90	qfq	2,646,852	77,752,008	-1.73%
2026-06-01	28.75	31.32	28.38	29.41	29.41	qfq	4,869,912	147,467,039	3.30%
2026-05-29	29.37	29.70	28.45	28.47	28.47	qfq	2,778,771	80,007,496	-3.56%
2026-05-28	31.00	31.00	29.00	29.52	29.52	qfq	2,884,470	85,550,677	-3.87%
2026-05-27	30.68	32.04	30.20	30.71	30.71	qfq	2,827,950	87,501,397	-1.06%
2026-05-26	34.00	34.00	30.29	31.04	31.04	qfq	4,676,170	145,515,153	-7.76%
2026-05-25	36.18	36.18	32.77	33.65	33.65	qfq	4,471,942	154,035,508	-7.58%
2026-05-22	36.67	36.95	36.38	36.41	36.41	qfq	1,642,500	60,028,837	-1.59%
2026-05-21	37.48	38.50	36.40	37.00	37.00	qfq	2,535,972	94,557,630	-0.48%
2026-05-20	37.24	37.50	36.22	37.18	37.18	qfq	1,953,900	71,677,732	-0.19%
2026-05-19	36.40	38.80	36.22	37.25	37.25	qfq	2,401,200	89,326,762	2.42%
2026-05-18	36.00	36.68	35.02	36.37	36.37	qfq	2,063,447	73,948,759	0.08%
2026-05-15	38.29	38.29	35.02	36.34	36.34	qfq	3,808,907	140,625,010	-5.85%
2026-05-14	44.47	44.62	37.98	38.60	38.60	qfq	8,700,552	359,819,396	-4.83%
2026-05-13	40.55	40.56	40.00	40.56	40.56	qfq	1,488,580	60,339,911	10.01%
2026-05-11	37.94	37.94	36.67	36.87	36.87	qfq	1,770,800	65,358,501	-2.28%
2026-05-08	38.23	38.68	37.69	37.73	37.73	qfq	1,533,120	58,328,254	-1.87%
2026-05-07	38.60	38.97	38.25	38.45	38.45	qfq	1,078,200	41,524,724	-0.90%
2026-05-06	39.60	39.60	38.21	38.80	38.80	qfq	1,135,505	43,903,437	-0.05%
2026-04-30	38.31	39.20	38.07	38.82	38.82	qfq	1,013,500	39,160,483	1.25%
2026-04-29	38.59	38.88	38.11	38.34	38.34	qfq	1,054,010	40,495,392	-0.65%
2026-04-28	38.36	39.00	38.08	38.59	38.59	qfq	469,430	18,088,417	0.60%
2026-04-27	38.68	38.95	38.10	38.36	38.36	qfq	548,750	21,118,267	-0.93%
2026-04-24	39.00	39.00	37.50	38.72	38.72	qfq	737,780	28,421,230	-0.97%
2026-04-23	39.51	40.01	39.01	39.10	39.10	qfq	559,450	22,018,145	-1.36%
2026-04-22	39.99	39.99	39.61	39.64	39.64	qfq	541,300	21,483,555	-1.20%
2026-04-21	40.16	40.26	39.55	40.12	40.12	qfq	690,450	27,528,167	-0.10%
2026-04-20	40.55	40.58	40.00	40.16	40.16	qfq	854,700	34,340,316	-1.08%
2026-04-17	39.65	41.29	39.15	40.60	40.60	qfq	937,550	37,722,929	2.76%
2026-04-16	40.10	40.48	39.02	39.51	39.51	qfq	780,000	30,857,730	-1.47%
2026-04-15	42.50	42.59	40.01	40.10	40.10	qfq	1,483,500	60,380,200	-3.19%
2026-04-14	40.12	41.56	40.12	41.42	41.42	qfq	1,304,956	53,560,437	3.55%
2026-04-13	39.30	40.28	38.51	40.00	40.00	qfq	959,400	37,823,531	1.96%
2026-04-10	37.99	39.82	37.99	39.23	39.23	qfq	1,054,700	41,197,013	3.29%
2026-04-09	37.75	38.10	37.05	37.98	37.98	qfq	740,900	27,853,440	0.61%
2026-04-08	36.93	38.19	36.28	37.75	37.75	qfq	1,119,600	41,687,647	3.51%
2026-04-07	37.14	37.33	36.45	36.47	36.47	qfq	788,700	28,958,614	-2.41%
2026-04-03	37.20	37.84	37.20	37.37	37.37	qfq	573,200	21,472,221	-0.16%
2026-04-02	37.10	37.85	37.08	37.43	37.43	qfq	503,400	18,820,721	0.27%
2026-04-01	37.62	37.88	37.01	37.33	37.33	qfq	647,600	24,105,144	0.11%
2026-03-31	37.75	38.18	37.14	37.29	37.29	qfq	734,300	27,586,342	-1.22%
2026-03-30	37.97	39.06	37.57	37.75	37.75	qfq	1,006,000	38,438,483	-0.84%
2026-03-27	36.99	38.07	36.56	38.07	38.07	qfq	840,500	31,595,995	2.20%
2026-03-26	38.44	38.44	37.08	37.25	37.25	qfq	723,000	27,167,917	-1.90%
2026-03-25	37.80	38.86	37.00	37.97	37.97	qfq	1,136,200	43,137,121	1.58%
2026-03-24	37.39	37.78	36.49	37.38	37.38	qfq	1,338,030	49,652,155	1.03%
2026-03-23	37.88	38.30	36.59	37.00	37.00	qfq	1,538,430	57,298,536	-3.62%
2026-03-20	39.12	39.79	38.29	38.39	38.39	qfq	1,087,210	41,986,975	-1.87%
2026-03-19	40.05	40.23	38.50	39.12	39.12	qfq	1,200,800	47,406,251	-2.90%
2026-03-18	40.28	40.75	40.02	40.29	40.29	qfq	664,610	26,735,269	0.02%
2026-03-17	41.20	41.20	40.21	40.28	40.28	qfq	822,100	33,311,417	-1.23%
2026-03-16	40.51	42.47	40.04	40.78	40.78	qfq	1,245,550	51,288,342	0.67%
2026-03-13	40.15	41.20	39.88	40.51	40.51	qfq	1,056,510	42,747,428	0.17%
2026-03-12	41.00	41.00	39.70	40.44	40.44	qfq	1,449,360	58,340,799	-0.64%
2026-03-11	40.46	41.50	40.06	40.70	40.70	qfq	1,229,600	50,475,225	0.39%
2026-03-10	40.93	41.88	40.08	40.54	40.54	qfq	1,762,530	72,090,549	-0.88%
2026-03-09	42.50	42.54	40.50	40.90	40.90	qfq	2,267,940	93,272,451	-2.90%
2026-03-06	43.03	43.70	41.20	42.12	42.12	qfq	2,542,060	107,258,325	0.12%
2026-03-05	40.54	42.07	40.54	42.07	42.07	qfq	1,766,710	73,725,547	4.99%
2026-03-04	40.00	41.62	39.80	40.07	40.07	qfq	1,942,950	78,509,605	-3.47%
2026-03-03	43.95	44.50	41.51	41.51	41.51	qfq	2,542,201	108,491,481	-4.99%
2026-03-02	42.60	44.70	41.99	43.69	43.69	qfq	2,459,550	106,788,797	1.72%
2026-02-27	43.80	44.34	42.42	42.95	42.95	qfq	4,409,261	191,315,021	1.70%
2026-02-26	41.47	42.23	40.23	42.23	42.23	qfq	1,642,700	68,384,672	5.00%
2026-02-25	38.60	40.22	38.33	40.22	40.22	qfq	1,600,450	63,924,318	5.01%
2026-02-24	38.10	39.48	38.00	38.30	38.30	qfq	1,878,650	72,305,800	0.98%
2026-02-13	37.32	38.58	37.30	37.93	37.93	qfq	1,773,067	67,470,253	1.69%
2026-02-12	38.77	39.15	37.18	37.30	37.30	qfq	2,221,800	84,971,961	-0.90%
2026-02-11	35.74	37.64	35.74	37.64	37.64	qfq	1,640,992	60,856,751	4.99%
2026-02-10	35.74	36.65	35.50	35.85	35.85	qfq	1,416,942	50,870,675	1.56%
2026-02-09	35.41	35.80	35.22	35.30	35.30	qfq	822,100	29,122,599	-0.08%
2026-02-06	35.34	35.67	35.20	35.33	35.33	qfq	591,550	20,945,656	-0.34%
2026-02-05	36.10	36.10	35.20	35.45	35.45	qfq	1,120,844	39,787,161	-1.80%
2026-02-04	36.67	36.76	35.70	36.10	36.10	qfq	1,093,600	39,625,764	-1.63%
2026-02-03	35.53	36.90	35.38	36.70	36.70	qfq	1,100,445	39,606,844	3.29%
2026-02-02	35.95	36.48	35.51	35.53	35.53	qfq	1,205,390	43,219,381	-0.73%
2026-01-30	35.10	35.86	34.68	35.79	35.79	qfq	1,118,415	39,432,437	1.97%
2026-01-29	35.10	35.55	34.60	35.10	35.10	qfq	1,318,113	46,257,828	-0.88%
2026-01-28	35.16	36.06	34.80	35.41	35.41	qfq	2,682,280	94,859,737	0.03%
2026-01-27	36.82	37.31	34.98	35.40	35.40	qfq	3,348,500	120,848,341	-3.86%
2026-01-26	37.28	37.58	36.70	36.82	36.82	qfq	1,045,195	38,531,421	-1.23%
2026-01-23	37.44	37.64	37.04	37.28	37.28	qfq	813,700	30,381,205	-0.43%
2026-01-22	37.25	37.88	36.68	37.44	37.44	qfq	1,611,295	60,031,827	0.51%
2026-01-21	36.38	37.30	35.99	37.25	37.25	qfq	1,346,330	49,499,438	2.42%
2026-01-20	37.34	37.57	36.03	36.37	36.37	qfq	1,606,600	59,099,215	-1.17%
2026-01-19	37.04	37.54	36.10	36.80	36.80	qfq	1,857,800	68,159,965	-0.54%
2026-01-16	37.51	38.37	37.00	37.00	37.00	qfq	3,117,000	117,199,659	-0.35%
2026-01-15	35.36	37.13	35.02	37.13	37.13	qfq	3,292,985	120,490,488	5.01%
2026-01-14	35.70	36.22	35.01	35.36	35.36	qfq	1,947,450	68,615,423	-0.90%
2026-01-13	35.80	36.37	35.25	35.68	35.68	qfq	1,427,600	50,954,852	-0.34%
2026-01-12	36.01	37.78	35.70	35.80	35.80	qfq	2,633,425	95,889,137	-1.59%
2026-01-09	37.88	38.70	36.21	36.38	36.38	qfq	3,235,275	120,498,382	-2.70%
2026-01-08	40.00	40.50	37.09	37.39	37.39	qfq	5,153,435	197,168,244	-4.20%
2026-01-07	39.03	39.03	39.03	39.03	39.03	qfq	124,810	4,871,334	5.00%
2026-01-06	36.41	37.17	36.18	37.17	37.17	qfq	751,000	27,723,937	5.00%
2026-01-05	35.00	35.40	34.35	35.40	35.40	qfq	1,455,505	51,240,849	5.01%
2025-12-31	32.90	34.38	32.50	33.71	33.71	qfq	1,584,025	53,136,629	2.46%
2025-12-30	33.21	33.53	32.80	32.90	32.90	qfq	1,272,695	42,042,094	-2.03%
2025-12-29	34.08	34.32	33.56	33.58	33.58	qfq	994,850	33,653,917	-1.50%
2025-12-26	34.68	34.68	34.05	34.09	34.09	qfq	976,160	33,401,359	-1.70%
2025-12-25	34.89	35.09	34.41	34.68	34.68	qfq	956,900	33,280,782	-0.86%
2025-12-24	34.98	35.30	34.48	34.98	34.98	qfq	782,200	27,187,450	-0.23%
2025-12-23	35.72	35.88	34.78	35.06	35.06	qfq	1,773,040	62,243,528	-2.83%
2025-12-22	34.59	36.10	34.39	36.08	36.08	qfq	2,129,900	75,662,162	4.94%
2025-12-19	34.60	34.95	34.00	34.38	34.38	qfq	1,255,300	43,098,945	-1.94%
2025-12-18	34.99	35.55	34.58	35.06	35.06	qfq	1,449,100	50,785,943	1.53%
2025-12-17	33.33	34.63	33.12	34.53	34.53	qfq	1,572,762	53,641,919	2.74%
2025-12-16	35.50	36.17	33.61	33.61	33.61	qfq	2,741,562	95,932,545	-3.14%
2025-12-15	32.99	34.70	32.53	34.70	34.70	qfq	1,799,600	61,102,233	4.99%
2025-12-12	33.38	33.59	32.70	33.05	33.05	qfq	1,401,392	46,332,700	-0.96%
2025-12-11	33.79	34.29	33.23	33.37	33.37	qfq	1,932,550	65,169,404	-1.39%
2025-12-10	34.57	35.34	32.90	33.84	33.84	qfq	3,394,540	114,467,844	-2.28%
2025-12-09	34.69	36.00	34.63	34.63	34.63	qfq	2,795,990	97,809,908	-4.99%
2025-12-08	38.17	38.17	36.05	36.45	36.45	qfq	2,273,800	83,334,898	-0.52%
2025-12-05	35.95	37.90	35.40	36.64	36.64	qfq	3,374,230	122,062,514	-0.57%
2025-12-04	38.45	38.52	36.78	36.85	36.85	qfq	2,216,647	82,904,608	-3.03%
2025-12-03	40.14	40.40	37.90	38.00	38.00	qfq	2,928,590	113,999,665	-2.74%
2025-12-02	38.80	40.23	38.37	39.07	39.07	qfq	3,009,400	117,203,554	-0.71%
2025-12-01	41.00	41.85	39.15	39.35	39.35	qfq	3,041,760	121,801,667	-3.41%
2025-11-28	40.74	42.50	40.74	40.74	40.74	qfq	3,683,800	150,781,507	-4.99%
2025-11-27	46.06	46.06	42.38	42.88	42.88	qfq	7,450,757	332,671,121	-2.26%
2025-11-26	43.87	43.87	43.87	43.87	43.87	qfq	42,200	1,851,314	5.00%
2025-11-25	41.78	41.78	41.78	41.78	41.78	qfq	342,010	14,289,178	5.00%
2025-11-24	39.79	39.79	39.79	39.79	39.79	qfq	476,600	18,963,914	-4.99%
2025-11-21	41.88	41.88	41.88	41.88	41.88	qfq	556,900	23,322,972	-4.99%
2025-11-20	45.99	48.72	44.08	44.08	44.08	qfq	6,234,407	290,260,012	-5.00%
2025-11-19	46.94	46.94	42.47	46.40	46.40	qfq	9,260,950	416,980,590	3.80%
2025-11-18	44.70	44.70	44.70	44.70	44.70	qfq	111,600	4,988,520	5.00%
2025-11-17	42.57	42.57	42.57	42.57	42.57	qfq	227,630	9,690,209	5.01%
2025-11-14	40.54	40.54	40.54	40.54	40.54	qfq	204,000	8,270,160	5.00%
2025-11-13	37.87	38.61	37.82	38.61	38.61	qfq	628,030	24,031,850	5.00%
2025-11-12	36.77	36.77	34.70	36.77	36.77	qfq	6,236,376	225,958,858	5.00%
2025-11-11	35.02	35.02	35.02	35.02	35.02	qfq	119,600	4,188,392	5.01%
2025-11-10	33.35	33.35	33.03	33.35	33.35	qfq	520,500	17,348,963	5.01%
2025-11-07	30.99	31.76	30.88	31.76	31.76	qfq	1,197,470	37,648,283	4.99%
2025-11-06	29.40	30.25	29.02	30.25	30.25	qfq	3,219,700	96,940,662	5.00%
2025-11-05	28.66	29.08	28.66	28.81	28.81	qfq	1,041,310	29,987,003	-1.94%
2025-11-04	28.65	29.94	28.65	29.38	29.38	qfq	2,604,080	77,156,573	3.05%
2025-11-03	28.31	28.88	28.30	28.51	28.51	qfq	776,300	22,154,821	0.25%
2025-10-31	27.99	28.68	27.73	28.44	28.44	qfq	785,950	22,290,562	1.61%
2025-10-30	28.38	28.48	27.85	27.99	27.99	qfq	764,700	21,471,105	-1.37%
2025-10-29	28.34	28.68	27.96	28.38	28.38	qfq	499,800	14,083,276	0.14%
2025-10-28	28.15	28.79	28.15	28.34	28.34	qfq	617,250	17,594,296	0.39%
2025-10-27	28.89	29.23	28.20	28.23	28.23	qfq	1,375,160	39,194,144	-2.96%
2025-10-24	29.29	29.58	28.71	29.09	29.09	qfq	1,057,830	30,766,353	0.66%
2025-10-23	28.49	29.05	28.01	28.90	28.90	qfq	1,073,000	30,757,914	1.44%
2025-10-22	28.00	29.11	28.00	28.49	28.49	qfq	990,400	28,261,280	-1.18%
2025-10-21	28.06	29.15	28.06	28.83	28.83	qfq	1,610,800	46,213,431	1.66%
2025-10-20	27.12	28.36	27.10	28.36	28.36	qfq	2,095,900	58,923,533	5.00%
2025-10-17	27.99	27.99	26.88	27.01	27.01	qfq	1,098,829	29,957,068	-1.71%
2025-10-16	26.28	27.48	25.88	27.48	27.48	qfq	1,492,259	40,806,383	5.01%
2025-10-15	26.08	26.30	25.88	26.17	26.17	qfq	460,350	11,996,970	0.54%
2025-10-14	26.58	26.68	25.41	26.03	26.03	qfq	1,113,166	28,894,721	-2.03%
2025-10-13	26.50	26.96	25.82	26.57	26.57	qfq	1,130,400	29,823,455	-2.17%
2025-10-10	27.67	27.98	27.00	27.16	27.16	qfq	741,950	20,247,571	-1.95%
2025-10-09	28.02	28.17	27.60	27.70	27.70	qfq	870,000	24,194,443	-1.11%
2025-09-30	28.30	28.30	27.42	28.01	28.01	qfq	1,671,000	46,607,907	3.51%
2025-09-29	27.49	27.74	27.00	27.06	27.06	qfq	1,253,960	34,150,845	-1.74%
2025-09-26	27.84	27.95	26.86	27.54	27.54	qfq	1,046,700	28,843,977	0.77%
2025-09-25	28.00	28.00	27.01	27.33	27.33	qfq	1,446,100	39,643,690	-2.39%
2025-09-24	29.75	29.75	27.60	28.00	28.00	qfq	2,153,300	61,851,228	-1.16%
2025-09-23	28.35	28.96	27.85	28.33	28.33	qfq	1,717,500	48,829,824	0.35%
2025-09-22	27.56	28.50	27.03	28.23	28.23	qfq	2,488,900	69,040,602	2.43%
2025-09-19	26.63	27.56	26.00	27.56	27.56	qfq	3,847,170	104,817,503	4.99%
2025-09-18	26.25	26.25	26.25	26.25	26.25	qfq	343,300	9,011,625	5.00%
2025-09-17	23.69	25.00	22.75	25.00	25.00	qfq	2,834,790	67,720,237	5.00%
2025-09-16	24.49	24.80	23.65	23.81	23.81	qfq	2,472,022	58,825,406	-4.34%
2025-09-15	26.20	26.36	24.89	24.89	24.89	qfq	2,642,400	66,514,416	-5.00%
2025-09-12	26.28	26.48	26.14	26.20	26.20	qfq	481,100	12,625,121	-0.19%
2025-09-11	26.42	26.78	26.14	26.25	26.25	qfq	759,360	19,970,602	-0.64%
2025-09-10	26.05	26.55	26.00	26.42	26.42	qfq	943,418	24,780,305	1.62%
2025-09-09	26.47	26.60	26.00	26.00	26.00	qfq	788,520	20,707,942	-1.70%
2025-09-08	26.18	27.24	25.84	26.45	26.45	qfq	1,577,067	41,448,905	-0.04%
2025-09-05	26.08	26.50	25.71	26.46	26.46	qfq	1,065,990	27,910,201	1.38%
2025-09-04	26.35	27.38	25.88	26.10	26.10	qfq	1,355,210	35,966,012	-0.95%
2025-09-03	27.47	27.48	26.35	26.35	26.35	qfq	954,310	25,510,055	-3.30%
2025-09-02	27.88	28.18	27.17	27.25	27.25	qfq	1,108,230	30,466,525	-1.41%
2025-09-01	26.06	27.64	25.80	27.64	27.64	qfq	1,857,420	50,782,133	5.02%
2025-08-29	27.28	27.28	26.00	26.32	26.32	qfq	1,846,940	48,822,853	-3.24%
2025-08-28	28.10	28.11	26.90	27.20	27.20	qfq	2,126,000	58,284,347	-3.51%
2025-08-27	28.38	28.38	28.16	28.19	28.19	qfq	776,990	21,934,363	-0.84%
2025-08-26	28.19	28.61	28.09	28.43	28.43	qfq	892,800	25,325,763	0.46%
2025-08-25	28.64	28.82	28.08	28.30	28.30	qfq	1,318,740	37,331,008	-0.53%
2025-08-22	29.20	29.20	28.33	28.45	28.45	qfq	956,100	27,281,703	-1.22%
2025-08-21	28.18	29.10	28.00	28.80	28.80	qfq	1,114,562	31,887,466	2.09%
2025-08-20	28.18	28.30	27.50	28.21	28.21	qfq	1,175,862	32,755,703	-0.63%
2025-08-19	28.44	29.13	27.96	28.39	28.39	qfq	1,046,200	29,688,510	-0.18%
2025-08-18	29.28	29.47	28.39	28.44	28.44	qfq	1,756,250	50,411,159	-2.77%
2025-08-15	28.89	29.80	28.89	29.25	29.25	qfq	1,029,740	30,200,943	1.39%
2025-08-14	28.98	29.48	28.50	28.85	28.85	qfq	1,031,410	30,017,128	-0.72%
2025-08-13	29.00	29.97	29.00	29.06	29.06	qfq	1,605,100	47,254,580	0.35%
2025-08-12	28.00	28.98	27.52	28.96	28.96	qfq	1,730,900	49,304,702	4.81%
2025-08-11	27.60	28.66	27.01	27.63	27.63	qfq	1,723,400	47,647,299	0.22%
2025-08-08	26.23	27.57	26.10	27.57	27.57	qfq	1,901,150	51,704,598	4.99%
2025-08-07	26.18	26.49	26.08	26.26	26.26	qfq	862,280	22,650,754	-0.15%
2025-08-06	26.66	26.68	26.05	26.30	26.30	qfq	1,449,550	38,046,786	-1.50%
2025-08-05	26.87	27.37	26.50	26.70	26.70	qfq	1,297,534	34,812,266	-0.19%
2025-08-04	26.72	27.33	26.41	26.75	26.75	qfq	1,551,100	41,753,720	0.83%
2025-08-01	27.96	27.99	26.52	26.53	26.53	qfq	2,937,900	79,401,667	-4.91%
2025-07-31	27.03	28.07	27.00	27.90	27.90	qfq	3,224,890	89,654,408	4.38%
2025-07-30	25.80	26.73	25.31	26.73	26.73	qfq	2,782,300	72,944,808	4.99%
2025-07-29	24.93	25.90	24.74	25.46	25.46	qfq	2,246,450	57,311,314	2.91%
2025-07-28	23.56	24.74	23.40	24.74	24.74	qfq	1,724,620	41,913,505	5.01%
2025-07-25	23.73	23.73	23.47	23.56	23.56	qfq	488,660	11,513,645	-0.63%
2025-07-24	23.65	23.93	23.42	23.71	23.71	qfq	850,400	20,148,784	0.98%
2025-07-23	23.71	23.71	23.36	23.48	23.48	qfq	479,250	11,253,477	-0.63%
2025-07-22	23.76	23.81	23.54	23.63	23.63	qfq	451,000	10,662,749	-0.67%
2025-07-21	23.72	24.09	23.67	23.79	23.79	qfq	498,500	11,881,097	0.30%
2025-07-18	23.55	23.84	23.38	23.72	23.72	qfq	552,370	13,017,711	0.89%
2025-07-17	23.45	23.78	23.44	23.51	23.51	qfq	640,426	15,090,823	-1.01%
2025-07-16	23.64	23.80	23.38	23.75	23.75	qfq	915,069	21,587,993	0.64%
2025-07-15	24.20	24.20	23.51	23.60	23.60	qfq	698,200	16,530,159	-1.95%
2025-07-14	23.95	24.30	23.90	24.07	24.07	qfq	842,640	20,299,907	0.46%
2025-07-11	23.60	24.27	23.36	23.96	23.96	qfq	824,000	19,553,470	1.53%
2025-07-10	23.55	24.30	23.54	23.60	23.60	qfq	772,200	18,411,469	0.38%
2025-07-09	23.76	23.80	23.50	23.51	23.51	qfq	583,400	13,763,623	-1.01%
2025-07-08	23.75	23.87	23.56	23.75	23.75	qfq	509,120	12,092,816	0.00%
2025-07-07	23.92	24.01	23.69	23.75	23.75	qfq	422,300	10,057,152	-0.92%
2025-07-04	23.65	24.05	23.49	23.97	23.97	qfq	569,210	13,549,117	1.18%
2025-07-03	23.85	23.85	23.45	23.69	23.69	qfq	632,400	14,911,434	-0.13%
2025-07-02	24.00	24.08	23.55	23.72	23.72	qfq	697,350	16,549,280	-1.17%
2025-07-01	24.21	24.55	23.81	24.00	24.00	qfq	904,000	21,839,014	-0.83%
2025-06-30	24.01	24.79	24.01	24.20	24.20	qfq	1,608,670	39,179,992	1.77%
2025-06-27	23.10	24.15	22.92	23.78	23.78	qfq	2,289,077	54,491,854	3.39%
2025-06-26	24.23	24.23	23.00	23.00	23.00	qfq	1,853,800	43,665,191	-2.67%
2025-06-25	22.68	23.63	22.38	23.63	23.63	qfq	1,435,300	33,115,529	5.02%
2025-06-24	22.10	22.80	22.10	22.50	22.50	qfq	823,069	18,511,387	1.86%
2025-06-23	22.08	22.20	21.22	22.09	22.09	qfq	1,311,080	28,397,373	0.05%
2025-06-20	22.41	22.71	21.89	22.08	22.08	qfq	827,300	18,449,849	-1.43%
2025-06-19	22.82	23.00	22.35	22.40	22.40	qfq	932,350	21,043,509	-1.84%
2025-06-18	23.08	23.08	22.50	22.82	22.82	qfq	1,233,800	28,022,933	-1.04%
2025-06-17	23.34	23.34	22.82	23.06	23.06	qfq	1,351,930	31,194,736	-0.56%
2025-06-16	23.68	23.90	23.13	23.19	23.19	qfq	1,140,000	26,770,161	-2.11%
2025-06-13	23.48	23.86	23.30	23.69	23.69	qfq	1,009,390	23,836,321	0.59%
2025-06-12	23.88	23.88	23.44	23.55	23.55	qfq	1,023,700	24,159,536	-1.46%
2025-06-11	23.51	24.28	23.50	23.90	23.90	qfq	1,140,000	27,189,367	1.70%
2025-06-10	23.86	24.23	23.21	23.50	23.50	qfq	1,115,467	26,376,060	-1.76%
2025-06-09	24.32	24.78	23.90	23.92	23.92	qfq	2,177,610	52,677,467	-2.37%
2025-06-06	23.58	24.62	23.47	24.50	24.50	qfq	2,271,690	55,020,553	4.48%
2025-06-05	23.58	23.99	23.27	23.45	23.45	qfq	1,466,600	34,518,345	-2.05%
2025-06-04	23.69	24.37	23.20	23.94	23.94	qfq	1,595,000	37,909,392	1.44%
2025-06-03	24.30	24.45	23.60	23.60	23.60	qfq	1,797,710	43,046,399	-2.88%
2025-05-30	24.44	25.16	24.10	24.30	24.30	qfq	1,835,527	45,032,713	-2.25%
2025-05-29	25.00	25.49	24.60	24.86	24.86	qfq	2,459,190	61,977,877	1.02%
2025-05-28	26.20	26.20	24.40	24.61	24.61	qfq	3,956,583	99,668,350	-2.53%
2025-05-27	24.38	25.25	24.07	25.25	25.25	qfq	2,020,083	50,284,938	4.99%
2025-05-26	23.73	24.79	23.34	24.05	24.05	qfq	3,599,710	86,645,474	0.46%
2025-05-23	24.66	25.35	23.85	23.94	23.94	qfq	5,553,487	135,819,462	-4.66%
2025-05-22	25.49	25.87	24.50	25.11	25.11	qfq	8,036,715	203,982,273	1.17%
2025-05-21	24.82	24.82	23.10	24.82	24.82	qfq	6,846,659	167,321,058	4.99%
2025-05-20	23.64	23.64	23.64	23.64	23.64	qfq	51,760	1,223,606	5.02%
2025-05-19	22.51	22.51	22.51	22.51	22.51	qfq	208,930	4,703,014	4.99%
2025-05-16	20.39	21.44	20.33	21.44	21.44	qfq	3,887,110	82,121,542	5.00%
2025-05-15	20.12	20.42	19.89	20.42	20.42	qfq	6,261,419	127,480,437	4.99%
2025-05-14	18.52	19.45	18.43	19.45	19.45	qfq	2,315,235	44,108,385	5.02%
2025-05-13	19.60	19.70	18.52	18.52	18.52	qfq	3,642,700	68,807,056	-3.49%
2025-05-12	19.70	20.00	18.78	19.19	19.19	qfq	4,819,570	92,706,902	-1.89%
2025-05-09	20.18	20.53	19.45	19.56	19.56	qfq	6,529,841	130,883,736	-0.61%
2025-05-08	20.40	20.40	19.29	19.68	19.68	qfq	14,187,729	283,771,590	1.29%
2025-05-07	19.43	19.43	19.43	19.43	19.43	qfq	316,700	6,153,481	5.03%
2025-05-06	18.50	18.50	18.50	18.50	18.50	qfq	258,430	4,780,955	4.99%
2025-04-30	17.00	17.62	15.94	17.62	17.62	qfq	10,012,851	168,375,539	5.01%
2025-04-28	16.78	16.78	16.78	16.78	16.78	qfq	5,433,402	91,172,486	10.03%
2025-04-21	13.86	15.25	13.86	15.25	15.25	qfq	2,563,200	38,829,183	10.03%
2025-04-18	14.29	14.49	13.83	13.86	13.86	qfq	1,818,580	25,463,973	-2.39%
2025-04-17	13.99	14.27	13.77	14.20	14.20	qfq	1,708,500	24,104,884	1.36%
2025-04-16	14.46	14.48	13.67	14.01	14.01	qfq	2,235,400	31,305,289	-2.98%
2025-04-15	14.52	14.68	14.24	14.44	14.44	qfq	1,661,100	23,929,724	-0.55%
2025-04-14	14.48	14.81	14.41	14.52	14.52	qfq	2,117,600	30,922,608	1.47%
2025-04-11	14.01	14.66	14.00	14.31	14.31	qfq	2,481,100	35,709,062	0.42%
2025-04-10	13.79	14.44	13.76	14.25	14.25	qfq	3,415,550	48,622,996	2.81%
2025-04-09	13.94	14.00	12.92	13.86	13.86	qfq	4,754,050	63,812,339	-3.14%
2025-04-08	13.95	14.51	13.66	14.31	14.31	qfq	6,157,700	86,704,013	-2.52%
2025-04-07	16.04	16.04	14.68	14.68	14.68	qfq	4,928,030	75,740,627	-9.99%
2025-04-03	15.34	16.31	15.34	16.31	16.31	qfq	3,090,000	50,173,857	9.98%
2025-04-02	15.00	15.10	14.75	14.83	14.83	qfq	1,319,050	19,630,936	-0.94%
2025-04-01	14.90	15.37	14.78	14.97	14.97	qfq	2,231,850	33,781,649	0.81%
2025-03-31	15.40	15.59	14.67	14.85	14.85	qfq	3,377,730	50,699,830	-4.75%
2025-03-28	15.90	16.49	15.57	15.59	15.59	qfq	3,409,850	54,296,380	-2.44%
2025-03-27	15.89	16.28	15.55	15.98	15.98	qfq	3,261,000	51,935,274	-0.19%
2025-03-26	15.66	16.71	15.51	16.01	16.01	qfq	4,150,050	66,905,987	2.04%
2025-03-25	16.07	16.07	15.41	15.69	15.69	qfq	3,538,850	55,486,689	-2.18%
2025-03-24	16.55	16.68	15.62	16.04	16.04	qfq	4,975,750	80,641,056	-2.91%
2025-03-21	17.54	17.59	16.41	16.52	16.52	qfq	7,306,350	122,601,400	-4.07%
2025-03-20	15.59	17.22	15.57	17.22	17.22	qfq	6,258,350	103,443,838	10.03%
2025-03-19	15.85	15.85	15.46	15.65	15.65	qfq	2,400,900	37,463,078	-1.14%
2025-03-18	15.95	16.06	15.62	15.83	15.83	qfq	3,348,630	52,777,862	-0.81%
2025-03-17	15.89	16.09	15.89	15.96	15.96	qfq	2,266,430	36,253,930	0.19%
2025-03-14	16.20	16.24	15.91	15.93	15.93	qfq	2,940,400	47,138,252	-1.91%
2025-03-13	16.56	16.69	15.96	16.24	16.24	qfq	2,877,872	46,768,470	-1.87%
2025-03-12	16.76	16.78	16.17	16.55	16.55	qfq	2,812,872	46,349,170	-0.90%
2025-03-11	16.33	16.88	15.80	16.70	16.70	qfq	4,433,858	72,269,917	3.15%
2025-03-10	15.86	16.24	15.55	16.19	16.19	qfq	3,385,900	53,839,656	2.86%
2025-03-07	16.13	16.16	15.51	15.74	15.74	qfq	3,054,030	47,981,924	-1.07%
2025-03-06	16.27	16.31	15.52	15.91	15.91	qfq	2,646,300	41,965,590	0.25%
2025-03-05	16.30	16.40	15.51	15.87	15.87	qfq	2,565,050	40,508,172	-1.79%
2025-03-04	16.05	16.33	15.53	16.16	16.16	qfq	3,466,900	54,978,265	0.56%
2025-03-03	16.60	16.60	15.97	16.07	16.07	qfq	4,136,280	67,273,446	-2.31%
2025-02-28	16.60	16.70	16.21	16.45	16.45	qfq	2,151,717	35,377,882	-1.20%
2025-02-27	17.30	17.30	16.38	16.65	16.65	qfq	2,928,432	49,021,113	-1.54%
2025-02-26	17.15	17.21	16.56	16.91	16.91	qfq	3,762,000	63,548,773	-0.24%
2025-02-25	17.37	17.37	16.72	16.95	16.95	qfq	2,946,000	49,913,486	-0.99%
2025-02-24	17.60	17.77	16.70	17.12	17.12	qfq	3,007,700	51,332,676	-1.50%
2025-02-21	17.59	17.85	17.07	17.38	17.38	qfq	2,574,270	44,635,869	-0.97%
2025-02-20	17.18	17.66	16.80	17.55	17.55	qfq	2,544,730	44,008,121	2.51%
2025-02-19	16.80	17.27	16.58	17.12	17.12	qfq	2,757,700	46,650,432	1.97%
2025-02-18	17.50	17.79	16.62	16.79	16.79	qfq	3,078,630	52,562,815	-4.00%
2025-02-17	17.36	17.80	17.20	17.49	17.49	qfq	3,165,362	55,257,121	1.10%
2025-02-14	16.93	17.82	16.73	17.30	17.30	qfq	3,509,966	60,880,850	1.65%
2025-02-13	16.32	17.50	16.31	17.02	17.02	qfq	4,319,668	73,572,176	4.29%
2025-02-12	16.10	16.36	15.94	16.32	16.32	qfq	1,700,400	27,447,294	1.30%
2025-02-11	16.16	16.39	15.90	16.11	16.11	qfq	1,610,600	25,838,243	-1.10%
2025-02-10	16.39	16.53	16.00	16.29	16.29	qfq	2,328,360	37,704,138	2.26%
2025-02-07	16.05	16.28	15.68	15.93	15.93	qfq	2,114,172	33,755,020	1.01%
2025-02-06	15.56	15.78	15.26	15.77	15.77	qfq	1,624,700	25,332,134	2.27%
2025-02-05	15.15	15.65	15.15	15.42	15.42	qfq	1,234,090	19,016,493	1.92%
2025-01-27	15.33	15.55	15.06	15.13	15.13	qfq	1,211,100	18,525,044	-1.24%
2025-01-24	15.09	15.33	14.74	15.32	15.32	qfq	1,674,400	25,293,915	1.26%
2025-01-23	15.18	15.70	15.12	15.13	15.13	qfq	1,675,000	25,693,379	-0.20%
2025-01-22	15.38	15.46	15.08	15.16	15.16	qfq	1,349,572	20,488,103	-2.51%
2025-01-21	15.92	16.00	15.21	15.55	15.55	qfq	2,227,800	34,421,146	-2.20%
2025-01-20	16.36	16.49	15.71	15.90	15.90	qfq	3,120,020	49,623,557	-2.33%
2025-01-17	15.56	16.55	15.33	16.28	16.28	qfq	4,526,550	72,584,612	4.03%
2025-01-16	15.80	15.99	15.34	15.65	15.65	qfq	2,112,700	33,063,077	0.32%
2025-01-15	16.10	16.10	15.42	15.60	15.60	qfq	2,658,660	41,652,624	-1.39%
2025-01-14	15.00	15.85	15.00	15.82	15.82	qfq	3,127,960	48,525,050	5.89%
2025-01-13	15.00	15.02	14.50	14.94	14.94	qfq	1,662,330	24,619,787	-0.73%
2025-01-10	15.90	15.90	15.03	15.05	15.05	qfq	2,944,600	45,330,333	-5.52%
2025-01-09	16.00	16.11	15.60	15.93	15.93	qfq	2,569,395	40,812,459	0.19%
2025-01-08	16.21	16.54	15.47	15.90	15.90	qfq	3,620,900	57,621,550	-0.13%
2025-01-07	15.98	16.50	15.51	15.92	15.92	qfq	5,218,608	83,385,544	3.71%
2025-01-06	15.74	16.35	14.76	15.35	15.35	qfq	6,865,400	107,012,940	-5.54%
2025-01-03	17.26	17.78	16.25	16.25	16.25	qfq	9,943,900	167,101,675	-10.02%
2025-01-02	21.22	21.97	17.97	18.06	18.06	qfq	18,791,830	368,447,105	-9.56%
2024-12-31	18.50	19.97	18.30	19.97	19.97	qfq	7,501,936	145,439,408	10.03%
2024-12-30	16.54	18.15	16.50	18.15	18.15	qfq	6,339,152	112,774,214	10.00%
2024-12-27	15.00	16.50	15.00	16.50	16.50	qfq	4,867,177	78,659,712	10.00%
2024-12-26	14.72	15.71	14.35	15.00	15.00	qfq	2,911,000	43,328,223	3.95%
2024-12-25	14.94	15.10	13.93	14.43	14.43	qfq	2,869,966	40,952,575	-3.41%
2024-12-24	15.09	15.39	14.83	14.94	14.94	qfq	1,767,467	26,551,196	-1.06%
2024-12-23	16.35	16.41	15.00	15.10	15.10	qfq	3,289,980	50,964,049	-6.73%
2024-12-20	15.92	16.41	15.83	16.19	16.19	qfq	2,445,000	39,700,216	2.40%
2024-12-19	16.13	16.32	15.60	15.81	15.81	qfq	2,938,900	46,658,735	-3.30%
2024-12-18	16.58	16.69	16.12	16.35	16.35	qfq	3,101,212	50,953,787	-1.62%
2024-12-17	17.94	17.94	16.50	16.62	16.62	qfq	4,788,900	81,867,155	-8.02%
2024-12-16	18.70	18.80	17.80	18.07	18.07	qfq	6,933,422	126,190,859	-2.85%
2024-12-13	19.00	20.33	18.44	18.60	18.60	qfq	14,598,442	281,719,185	-3.93%
2024-12-12	17.75	19.36	17.65	19.36	19.36	qfq	7,493,172	144,023,613	10.00%
2024-12-11	16.86	17.68	16.81	17.60	17.60	qfq	4,234,990	73,471,528	3.71%
2024-12-10	17.79	17.79	16.60	16.97	16.97	qfq	4,075,422	69,308,276	-0.59%
2024-12-09	16.90	17.13	16.55	17.07	17.07	qfq	3,253,582	54,846,746	1.55%
2024-12-06	16.25	16.85	16.11	16.81	16.81	qfq	2,829,094	46,837,620	3.19%
2024-12-05	16.17	16.35	16.05	16.29	16.29	qfq	1,564,724	25,391,098	0.56%
2024-12-04	16.40	16.56	16.04	16.20	16.20	qfq	1,986,970	32,391,829	-1.88%
2024-12-03	16.89	16.98	16.38	16.51	16.51	qfq	3,285,350	54,608,954	-2.31%
2024-12-02	16.70	16.90	16.49	16.90	16.90	qfq	2,845,230	47,628,674	-0.12%
2024-11-29	16.88	17.13	16.54	16.92	16.92	qfq	3,133,560	52,712,822	0.36%
2024-11-28	17.18	17.48	16.76	16.86	16.86	qfq	3,272,630	55,760,117	-1.52%
2024-11-27	17.50	17.50	16.29	17.12	17.12	qfq	4,742,835	79,637,196	-3.22%
2024-11-26	18.30	18.36	16.92	17.69	17.69	qfq	8,109,660	141,947,908	0.97%
2024-11-25	15.94	17.52	15.80	17.52	17.52	qfq	4,181,700	71,840,806	9.98%
2024-11-22	17.26	17.38	15.92	15.93	15.93	qfq	3,403,630	56,365,914	-7.38%
2024-11-21	16.51	17.70	16.28	17.20	17.20	qfq	5,016,360	85,897,959	3.74%
2024-11-20	16.04	16.70	15.95	16.58	16.58	qfq	3,593,330	58,521,360	2.22%
2024-11-19	15.54	16.26	14.83	16.22	16.22	qfq	4,688,105	73,415,941	1.38%
2024-11-18	16.86	17.18	16.00	16.00	16.00	qfq	5,864,460	96,814,381	-10.01%
2024-11-15	16.80	18.29	16.78	17.78	17.78	qfq	9,829,333	174,434,491	6.92%
2024-11-14	17.31	17.52	16.63	16.63	16.63	qfq	3,406,078	58,417,520	-3.87%
2024-11-13	16.77	17.36	16.05	17.30	17.30	qfq	3,330,328	55,472,057	2.49%
2024-11-12	17.41	17.45	16.56	16.88	16.88	qfq	2,611,908	44,580,598	-2.31%
2024-11-11	16.67	17.34	16.47	17.28	17.28	qfq	3,134,480	53,048,688	3.47%
2024-11-08	16.88	16.98	16.60	16.70	16.70	qfq	2,335,528	39,171,497	0.12%
2024-11-07	16.22	16.73	16.22	16.68	16.68	qfq	2,479,839	41,005,738	1.46%
2024-11-06	16.54	16.70	16.30	16.44	16.44	qfq	2,444,895	40,368,768	-0.96%
2024-11-05	16.43	16.76	16.28	16.60	16.60	qfq	2,997,722	49,534,668	1.47%
2024-11-04	15.90	17.00	15.84	16.36	16.36	qfq	3,012,060	49,069,123	2.12%
2024-11-01	16.65	17.00	15.90	16.02	16.02	qfq	3,656,450	59,706,543	-5.04%
2024-10-31	16.20	17.44	16.20	16.87	16.87	qfq	5,466,030	91,582,126	5.57%
2024-10-30	15.74	16.25	15.65	15.98	15.98	qfq	2,906,400	46,521,443	1.27%
2024-10-29	16.39	16.60	15.75	15.78	15.78	qfq	3,209,250	51,549,240	-3.25%
2024-10-28	16.20	16.48	16.10	16.31	16.31	qfq	3,130,600	50,842,833	0.37%
2024-10-25	15.88	16.46	15.65	16.25	16.25	qfq	3,919,280	63,440,352	2.65%
2024-10-24	16.24	16.35	15.73	15.83	15.83	qfq	4,117,760	65,542,353	-2.22%
2024-10-23	16.24	17.00	15.85	16.19	16.19	qfq	6,688,990	109,187,840	-1.34%
2024-10-22	15.93	16.72	15.81	16.41	16.41	qfq	8,433,287	136,454,916	4.92%
2024-10-21	14.52	15.64	14.24	15.64	15.64	qfq	2,882,555	43,801,400	9.99%
2024-10-18	13.96	14.49	13.80	14.22	14.22	qfq	3,285,282	46,262,157	2.16%
2024-10-17	14.18	14.30	13.88	13.92	13.92	qfq	1,842,730	25,986,269	-0.93%
2024-10-16	14.12	14.42	13.92	14.05	14.05	qfq	2,161,300	30,591,878	-1.61%
2024-10-15	14.43	14.93	14.21	14.28	14.28	qfq	3,198,000	46,624,883	-1.45%
2024-10-14	14.45	14.69	14.12	14.49	14.49	qfq	3,599,575	52,025,213	1.33%
2024-10-11	15.09	15.39	14.14	14.30	14.30	qfq	3,730,205	55,128,951	-4.73%
2024-10-10	15.01	15.77	14.49	15.01	15.01	qfq	5,589,059	85,178,813	-1.64%
2024-10-09	18.34	18.34	15.13	15.26	15.26	qfq	9,633,830	154,317,848	-9.22%
2024-10-08	16.81	16.81	16.81	16.81	16.81	qfq	697,077	11,717,864	10.01%
2024-09-30	15.24	15.28	14.88	15.28	15.28	qfq	1,616,013	24,564,425	10.01%
2024-09-27	12.70	13.89	12.70	13.89	13.89	qfq	3,523,367	47,074,176	9.98%
2024-09-26	12.39	12.65	12.30	12.63	12.63	qfq	2,860,020	35,810,107	1.45%
2024-09-25	12.48	12.78	12.27	12.45	12.45	qfq	4,275,560	53,454,349	-0.24%
2024-09-24	13.47	13.47	12.02	12.48	12.48	qfq	5,799,107	72,322,700	0.08%
2024-09-23	11.38	12.47	11.21	12.47	12.47	qfq	1,751,150	20,984,748	9.96%
2024-09-20	11.63	11.73	11.33	11.34	11.34	qfq	969,210	11,046,000	-1.99%
2024-09-19	11.13	11.66	11.13	11.57	11.57	qfq	1,153,410	13,256,790	3.86%
2024-09-18	11.61	11.80	11.00	11.14	11.14	qfq	1,146,010	12,856,353	-3.97%
2024-09-13	12.00	12.06	11.60	11.60	11.60	qfq	1,037,200	12,140,219	-3.25%
2024-09-12	11.88	12.42	11.88	11.99	11.99	qfq	1,160,800	14,126,689	0.67%
2024-09-11	11.97	12.12	11.85	11.91	11.91	qfq	773,150	9,242,549	-0.33%
2024-09-10	11.98	12.05	11.81	11.95	11.95	qfq	784,050	9,345,597	-0.58%
2024-09-09	11.88	12.10	11.75	12.02	12.02	qfq	887,450	10,634,972	0.84%
2024-09-06	12.34	12.46	11.92	11.92	11.92	qfq	1,551,500	18,725,080	-3.48%
2024-09-05	12.45	12.70	12.31	12.35	12.35	qfq	2,224,376	27,718,780	-0.72%
2024-09-04	13.00	13.47	12.39	12.44	12.44	qfq	4,166,100	54,137,492	-4.31%
2024-09-03	12.45	13.60	12.37	13.00	13.00	qfq	3,081,600	39,884,817	4.42%
2024-09-02	12.28	12.52	12.18	12.45	12.45	qfq	1,535,600	19,000,261	1.38%
2024-08-30	12.09	12.52	11.97	12.28	12.28	qfq	1,212,800	14,895,217	1.57%
2024-08-29	11.77	12.18	11.66	12.09	12.09	qfq	1,041,900	12,499,045	2.46%
2024-08-28	11.56	11.95	11.49	11.80	11.80	qfq	837,500	9,872,154	0.85%
2024-08-27	11.95	12.07	11.66	11.70	11.70	qfq	944,800	11,198,206	-2.09%
2024-08-26	11.62	12.10	11.56	11.95	11.95	qfq	1,149,730	13,746,480	2.58%
2024-08-23	11.81	11.87	11.57	11.65	11.65	qfq	957,900	11,204,891	-2.27%
2024-08-22	12.20	12.30	11.90	11.92	11.92	qfq	749,200	9,053,986	-2.13%
2024-08-21	12.25	12.30	12.09	12.18	12.18	qfq	579,350	7,053,812	-0.57%
2024-08-20	12.45	12.67	12.21	12.25	12.25	qfq	668,200	8,269,016	-1.61%
2024-08-19	12.55	12.68	12.43	12.45	12.45	qfq	857,900	10,722,951	-1.58%
2024-08-16	12.92	12.92	12.65	12.65	12.65	qfq	854,000	10,890,574	-1.94%
2024-08-15	12.98	13.12	12.69	12.90	12.90	qfq	1,033,860	13,325,040	-0.08%
2024-08-14	13.02	13.15	12.91	12.91	12.91	qfq	777,400	10,117,709	-1.38%
2024-08-13	13.13	13.30	12.92	13.09	13.09	qfq	1,203,900	15,710,083	-1.36%
2024-08-12	13.34	13.58	13.18	13.27	13.27	qfq	898,300	11,995,268	-1.04%
2024-08-09	13.64	13.76	13.34	13.41	13.41	qfq	1,301,000	17,564,826	-1.69%
2024-08-08	13.45	13.67	13.32	13.64	13.64	qfq	1,596,900	21,619,967	0.52%
2024-08-07	13.65	13.89	13.43	13.57	13.57	qfq	1,764,500	23,969,428	-1.52%
2024-08-06	13.20	13.80	13.16	13.78	13.78	qfq	3,013,700	40,945,665	5.84%
2024-08-05	13.14	13.73	12.91	13.02	13.02	qfq	2,405,600	32,196,059	-1.74%
2024-08-02	13.37	13.65	13.20	13.25	13.25	qfq	2,078,920	27,943,028	-0.15%
2024-08-01	13.23	13.44	13.14	13.27	13.27	qfq	1,663,551	22,092,292	-0.30%
2024-07-31	12.90	13.33	12.60	13.31	13.31	qfq	2,267,457	29,566,332	2.86%
2024-07-30	13.03	13.26	12.91	12.94	12.94	qfq	1,883,100	24,553,055	-1.37%
2024-07-29	13.11	13.15	12.78	13.12	13.12	qfq	2,720,520	35,364,695	-0.38%
2024-07-26	13.89	13.89	13.09	13.17	13.17	qfq	3,752,350	49,894,697	-1.72%
2024-07-25	12.17	13.40	12.03	13.40	13.40	qfq	1,391,100	18,084,817	10.02%
2024-07-24	12.51	12.55	12.18	12.18	12.18	qfq	775,200	9,534,298	-3.41%
2024-07-23	12.88	12.90	12.56	12.61	12.61	qfq	877,900	11,146,447	-0.94%
2024-07-22	12.63	12.75	12.45	12.73	12.73	qfq	703,330	8,902,775	0.79%
2024-07-19	12.69	12.70	12.21	12.63	12.63	qfq	707,900	8,849,712	0.72%
2024-07-18	12.44	12.62	12.03	12.54	12.54	qfq	811,300	9,970,672	0.64%
2024-07-17	12.79	12.96	12.45	12.46	12.46	qfq	599,500	7,545,176	-2.43%
2024-07-16	12.66	12.77	12.30	12.77	12.77	qfq	612,200	7,756,217	0.79%
2024-07-15	12.98	13.11	12.51	12.67	12.67	qfq	802,688	10,209,371	-3.28%
2024-07-12	12.90	13.29	12.81	13.10	13.10	qfq	1,210,948	15,882,335	0.69%
2024-07-11	12.99	13.05	12.50	13.01	13.01	qfq	1,350,400	17,328,512	5.17%
2024-07-10	12.59	12.72	12.18	12.37	12.37	qfq	800,181	9,980,819	-1.75%
2024-07-09	12.68	12.68	12.10	12.59	12.59	qfq	1,423,781	17,643,359	0.08%
2024-07-08	13.17	13.17	12.56	12.58	12.58	qfq	1,012,800	12,923,103	-4.48%
2024-07-05	12.95	13.25	12.77	13.17	13.17	qfq	816,100	10,634,522	0.84%
2024-07-04	13.34	13.55	13.01	13.06	13.06	qfq	1,117,425	14,703,670	-2.90%
2024-07-03	13.69	13.75	13.36	13.45	13.45	qfq	1,305,218	17,665,827	-2.25%
2024-07-02	13.77	14.24	13.57	13.76	13.76	qfq	2,626,560	36,432,184	-4.11%
2024-07-01	13.32	14.63	13.32	14.35	14.35	qfq	3,190,981	45,645,179	7.89%
2024-06-28	13.18	13.49	13.18	13.30	13.30	qfq	843,050	11,236,378	0.76%
2024-06-27	13.47	13.67	13.10	13.20	13.20	qfq	846,050	11,310,868	-2.00%
2024-06-26	13.32	13.57	13.12	13.47	13.47	qfq	647,436	8,646,874	1.13%
2024-06-25	13.22	13.50	13.10	13.32	13.32	qfq	849,880	11,319,152	1.14%
2024-06-24	14.01	14.02	13.01	13.17	13.17	qfq	1,698,867	22,617,475	-6.86%
2024-06-21	13.90	14.14	13.79	14.14	14.14	qfq	822,187	11,512,988	1.73%
2024-06-20	14.37	14.40	13.85	13.90	13.90	qfq	823,900	11,555,695	-2.93%
2024-06-19	14.54	14.67	14.31	14.32	14.32	qfq	683,926	9,854,635	-1.58%
2024-06-18	14.50	14.67	14.43	14.55	14.55	qfq	843,250	12,235,168	-0.34%
2024-06-17	14.86	14.86	14.51	14.60	14.60	qfq	970,800	14,192,508	-1.68%
2024-06-14	14.98	15.17	14.80	14.85	14.85	qfq	939,900	14,039,912	-1.00%
2024-06-13	15.45	15.45	14.93	15.00	15.00	qfq	986,264	14,836,571	-2.02%
2024-06-12	14.78	15.36	14.78	15.31	15.31	qfq	1,313,868	19,882,198	3.59%
2024-06-11	14.63	14.78	14.30	14.78	14.78	qfq	1,093,918	15,891,353	0.96%
2024-06-07	14.05	14.69	14.01	14.64	14.64	qfq	1,709,155	24,497,164	4.95%
2024-06-06	15.07	15.20	13.74	13.95	13.95	qfq	2,483,973	35,114,040	-6.56%
2024-06-05	15.39	15.39	14.91	14.93	14.93	qfq	956,200	14,428,115	-2.55%
2024-06-04	15.70	15.70	15.04	15.32	15.32	qfq	1,569,700	23,972,275	-3.16%
2024-06-03	16.59	16.59	15.67	15.82	15.82	qfq	1,730,100	27,564,765	-4.53%
2024-05-31	16.47	16.63	16.38	16.57	16.57	qfq	1,106,400	18,253,859	0.67%
2024-05-30	16.62	16.67	16.29	16.46	16.46	qfq	1,316,700	21,721,293	-0.96%
2024-05-29	16.45	17.16	16.45	16.62	16.62	qfq	1,988,000	33,428,518	0.67%
2024-05-28	16.62	16.82	16.25	16.51	16.51	qfq	1,542,994	25,478,363	0.00%
2024-05-27	16.78	16.91	16.24	16.51	16.51	qfq	2,156,100	35,440,472	-1.20%
2024-05-24	17.49	17.49	16.68	16.71	16.71	qfq	2,548,100	43,522,136	-1.99%
2024-05-23	17.69	17.69	16.87	17.05	17.05	qfq	3,318,000	56,831,362	-4.54%
2024-05-22	17.33	18.28	17.18	17.86	17.86	qfq	4,424,000	78,148,312	2.88%
2024-05-21	17.29	17.57	17.05	17.36	17.36	qfq	2,676,892	46,121,957	-0.91%
2024-05-20	17.41	18.86	17.36	17.52	17.52	qfq	4,404,542	78,790,133	0.11%
2024-05-17	17.74	17.77	17.04	17.50	17.50	qfq	4,255,725	73,887,388	-2.07%
2024-05-16	18.62	19.48	17.45	17.87	17.87	qfq	7,216,240	130,097,497	-2.56%
2024-05-15	16.68	18.34	16.51	18.34	18.34	qfq	3,488,780	63,487,473	10.02%
2024-05-14	17.28	17.35	16.39	16.67	16.67	qfq	4,821,060	80,991,358	-3.25%
2024-05-13	18.18	18.18	17.23	17.23	17.23	qfq	4,730,170	82,226,228	-9.98%
2024-05-10	18.64	20.13	18.14	19.14	19.14	qfq	9,957,405	190,414,450	2.74%
2024-05-09	17.60	18.63	16.82	18.63	18.63	qfq	3,679,430	66,616,619	9.98%
2024-05-08	16.38	17.50	16.28	16.94	16.94	qfq	3,882,550	65,326,300	1.93%
2024-05-07	16.40	16.79	15.85	16.62	16.62	qfq	3,072,567	50,412,949	3.88%
2024-05-06	15.75	16.53	15.69	16.00	16.00	qfq	1,791,100	28,496,123	3.03%
2024-04-30	15.45	15.73	15.29	15.53	15.53	qfq	1,761,800	27,257,482	0.45%
2024-04-29	14.99	15.55	14.99	15.46	15.46	qfq	1,748,295	26,858,196	3.20%
2024-04-26	14.78	15.10	14.52	14.98	14.98	qfq	1,588,659	23,649,945	1.42%
2024-04-25	14.93	15.02	14.55	14.77	14.77	qfq	1,317,600	19,540,534	0.89%
2024-04-24	14.80	14.95	14.54	14.64	14.64	qfq	1,306,695	19,167,827	-1.35%
2024-04-23	14.83	15.05	14.73	14.84	14.84	qfq	1,136,600	16,921,771	0.20%
2024-04-22	14.91	15.29	14.48	14.81	14.81	qfq	1,153,600	17,176,868	-0.54%
2024-04-19	15.11	15.15	14.81	14.89	14.89	qfq	1,013,800	15,139,252	-2.23%
2024-04-18	15.21	15.55	14.70	15.23	15.23	qfq	1,693,200	25,674,890	0.13%
2024-04-17	13.91	15.21	13.91	15.21	15.21	qfq	2,191,064	32,550,633	9.58%
2024-04-16	15.36	15.36	13.86	13.88	13.88	qfq	2,353,200	33,131,953	-9.87%
2024-04-15	16.48	16.59	15.10	15.40	15.40	qfq	2,154,450	33,546,186	-7.00%
2024-04-12	17.05	17.16	16.53	16.56	16.56	qfq	1,249,100	20,883,104	-2.01%
2024-04-11	17.02	17.22	16.79	16.90	16.90	qfq	1,117,800	18,968,464	-1.40%
2024-04-10	17.79	17.83	17.05	17.14	17.14	qfq	1,609,100	27,866,253	-4.03%
2024-04-09	16.98	17.89	16.89	17.86	17.86	qfq	2,143,400	37,648,822	5.12%
2024-04-08	17.55	17.56	16.92	16.99	16.99	qfq	1,781,875	30,508,900	-3.03%
2024-04-03	17.88	17.88	17.21	17.52	17.52	qfq	2,118,530	37,084,368	-2.29%
2024-04-02	18.38	18.58	17.71	17.93	17.93	qfq	2,716,870	48,894,132	-2.45%
2024-04-01	17.62	18.70	17.62	18.38	18.38	qfq	3,395,020	62,119,324	3.84%
2024-03-29	17.98	18.47	17.23	17.70	17.70	qfq	4,309,240	76,544,455	-3.59%
2024-03-28	19.15	19.50	18.15	18.36	18.36	qfq	6,641,297	122,423,184	-8.97%
2024-03-27	20.38	21.14	20.00	20.17	20.17	qfq	5,658,239	116,231,243	-1.51%
2024-03-26	19.46	20.59	19.19	20.48	20.48	qfq	5,557,300	112,074,092	5.24%
2024-03-25	19.41	20.20	19.01	19.46	19.46	qfq	2,628,334	51,260,155	-0.51%
2024-03-22	19.98	20.26	19.41	19.56	19.56	qfq	2,228,300	44,061,888	-2.59%
2024-03-21	20.17	20.50	19.80	20.08	20.08	qfq	2,392,800	48,091,138	0.55%
2024-03-20	20.00	20.23	19.83	19.97	19.97	qfq	1,852,948	37,057,899	-0.89%
2024-03-19	20.12	20.70	20.09	20.15	20.15	qfq	2,153,890	43,583,800	0.25%
2024-03-18	19.88	20.13	19.74	20.10	20.10	qfq	2,148,450	42,857,605	1.67%
2024-03-15	19.58	19.87	19.50	19.77	19.77	qfq	1,460,565	28,803,806	0.15%
2024-03-14	20.22	20.38	19.49	19.74	19.74	qfq	2,637,100	52,392,051	-2.37%
2024-03-13	20.30	20.50	19.95	20.22	20.22	qfq	2,235,867	45,075,916	-0.39%
2024-03-12	20.80	21.05	20.15	20.30	20.30	qfq	4,641,977	94,990,195	-2.64%
2024-03-11	19.90	21.00	19.86	20.85	20.85	qfq	5,915,507	120,997,143	3.73%
2024-03-08	19.37	21.31	19.18	20.10	20.10	qfq	4,993,619	101,841,979	3.77%
2024-03-07	19.90	20.43	19.36	19.37	19.37	qfq	4,008,258	78,804,267	-4.20%
2024-03-06	19.89	20.61	19.28	20.22	20.22	qfq	5,943,318	118,737,814	1.10%
2024-03-05	20.58	22.00	19.83	20.00	20.00	qfq	8,508,323	175,408,579	-2.82%
2024-03-04	18.70	20.58	18.62	20.58	20.58	qfq	3,813,890	77,243,601	9.99%
2024-03-01	18.75	18.97	18.45	18.71	18.71	qfq	2,633,695	49,203,601	-0.37%
2024-02-29	18.20	18.97	17.64	18.78	18.78	qfq	3,822,260	70,720,041	2.07%
2024-02-28	19.23	20.39	18.18	18.40	18.40	qfq	6,632,580	128,944,717	-4.32%
2024-02-27	18.82	19.24	18.50	19.23	19.23	qfq	4,471,900	84,641,495	1.64%
2024-02-26	19.67	20.03	18.60	18.92	18.92	qfq	7,544,380	144,401,989	-1.87%
2024-02-23	17.79	19.28	17.79	19.28	19.28	qfq	2,054,600	38,979,880	9.98%
2024-02-22	16.77	17.99	16.77	17.53	17.53	qfq	4,690,070	81,253,263	3.91%
2024-02-21	16.48	17.35	16.30	16.87	16.87	qfq	4,157,855	70,384,284	-0.06%
2024-02-20	15.65	16.95	15.40	16.88	16.88	qfq	3,580,100	58,672,602	7.04%
2024-02-19	15.35	16.22	15.29	15.77	15.77	qfq	3,288,700	51,761,730	3.14%
2024-02-08	13.90	15.29	13.52	15.29	15.29	qfq	3,545,618	51,899,371	10.00%
2024-02-07	14.90	15.50	13.57	13.90	13.90	qfq	4,953,547	72,020,244	-7.64%
2024-02-06	14.05	15.95	14.04	15.05	15.05	qfq	5,247,023	77,037,416	-3.53%
2024-02-05	17.24	17.55	15.60	15.60	15.60	qfq	4,702,000	75,834,065	-9.98%
2024-02-02	19.80	19.80	16.66	17.33	17.33	qfq	8,092,189	149,075,314	-5.82%
2024-02-01	16.67	18.40	16.54	18.40	18.40	qfq	1,538,800	27,283,201	9.98%
2024-01-31	17.88	18.10	16.68	16.73	16.73	qfq	2,767,500	47,910,674	-6.12%
2024-01-30	18.00	18.62	17.75	17.82	17.82	qfq	3,331,271	60,453,446	-4.45%
2024-01-29	19.98	20.02	18.54	18.65	18.65	qfq	4,321,925	82,287,761	-6.66%
2024-01-26	20.38	21.00	19.85	19.98	19.98	qfq	3,997,061	81,232,585	-2.30%
2024-01-25	20.20	20.57	19.70	20.45	20.45	qfq	5,323,429	107,423,623	0.99%
2024-01-24	20.74	20.97	19.50	20.25	20.25	qfq	6,209,463	125,711,588	-1.84%
2024-01-23	20.29	21.27	19.71	20.63	20.63	qfq	7,513,080	154,007,658	-0.53%
2024-01-22	23.04	23.04	20.74	20.74	20.74	qfq	8,904,066	193,406,797	-9.98%
2024-01-19	24.11	24.63	23.04	23.04	23.04	qfq	9,558,871	223,280,344	-10.00%
2024-01-18	25.60	26.88	25.60	25.60	25.60	qfq	11,800,671	306,007,961	-9.99%
2024-01-17	31.41	33.00	27.06	28.44	28.44	qfq	19,739,231	575,374,976	-5.42%
2024-01-16	29.57	30.07	28.00	30.07	30.07	qfq	8,877,022	260,982,489	9.99%
2024-01-15	27.34	27.34	27.34	27.34	27.34	qfq	1,756,268	48,016,367	10.02%
2024-01-12	22.80	24.85	22.80	24.85	24.85	qfq	6,103,962	144,803,739	10.00%
2024-01-11	20.43	22.59	20.43	22.59	22.59	qfq	2,307,100	50,787,135	9.98%
2024-01-10	19.92	21.72	19.60	20.54	20.54	qfq	3,343,539	69,228,814	2.75%
2024-01-09	19.76	20.59	19.62	19.99	19.99	qfq	1,248,101	25,059,608	1.47%
2024-01-08	19.95	20.40	19.70	19.70	19.70	qfq	1,320,100	26,373,591	-1.60%
2024-01-05	20.81	20.81	19.92	20.02	20.02	qfq	1,285,400	26,106,003	-3.80%
2024-01-04	20.85	21.08	20.70	20.81	20.81	qfq	794,200	16,536,989	-0.81%
2024-01-03	21.04	21.28	20.71	20.98	20.98	qfq	1,199,909	25,167,440	-0.29%
2024-01-02	21.25	21.30	20.71	21.04	21.04	qfq	1,556,731	32,705,368	-1.03%
2023-12-29	21.00	21.26	20.70	21.26	21.26	qfq	2,188,130	45,873,560	1.63%
2023-12-28	19.83	21.26	19.61	20.92	20.92	qfq	2,749,261	56,656,934	5.98%
2023-12-27	19.88	20.00	19.55	19.74	19.74	qfq	1,204,760	23,782,775	-0.50%
2023-12-26	20.12	20.15	19.72	19.84	19.84	qfq	905,100	18,000,618	-0.90%
2023-12-25	20.40	20.40	19.90	20.02	20.02	qfq	938,600	18,806,300	-1.77%
2023-12-22	20.71	20.97	20.26	20.38	20.38	qfq	993,100	20,367,902	-1.21%
2023-12-21	20.60	20.88	20.02	20.63	20.63	qfq	1,201,329	24,575,487	1.38%
2023-12-20	20.70	20.95	20.31	20.35	20.35	qfq	844,700	17,386,584	-1.69%
2023-12-19	20.76	20.89	20.51	20.70	20.70	qfq	847,400	17,532,947	0.49%
2023-12-18	20.95	20.99	20.49	20.60	20.60	qfq	917,700	19,029,465	-1.44%
2023-12-15	21.08	21.26	20.81	20.90	20.90	qfq	676,430	14,231,841	-0.81%
2023-12-14	21.11	21.30	21.01	21.07	21.07	qfq	614,700	13,000,011	-0.19%
2023-12-13	21.54	21.56	21.10	21.11	21.11	qfq	968,430	20,617,256	-1.81%
2023-12-12	21.40	21.60	21.26	21.50	21.50	qfq	877,009	18,743,337	0.66%
2023-12-11	21.31	21.40	20.98	21.36	21.36	qfq	1,321,100	27,993,667	-0.09%
2023-12-08	21.89	21.92	21.33	21.38	21.38	qfq	891,100	19,176,382	-1.93%
2023-12-07	22.02	22.16	21.61	21.80	21.80	qfq	927,600	20,259,428	-1.00%
2023-12-06	21.70	22.27	21.61	22.02	22.02	qfq	1,257,060	27,661,364	1.47%
2023-12-05	22.48	22.48	21.70	21.70	21.70	qfq	1,149,000	25,213,618	-2.03%
2023-12-04	22.39	22.47	22.08	22.15	22.15	qfq	861,600	19,177,266	-0.76%
2023-12-01	22.57	22.71	22.18	22.32	22.32	qfq	1,035,900	23,231,486	-0.93%
2023-11-30	23.27	23.35	22.32	22.53	22.53	qfq	1,469,070	33,195,313	-2.43%
2023-11-29	23.56	23.69	23.01	23.09	23.09	qfq	1,072,860	24,983,779	-2.24%
2023-11-28	23.71	23.98	23.49	23.62	23.62	qfq	1,180,280	28,011,177	-1.38%
2023-11-27	24.18	24.36	23.78	23.95	23.95	qfq	1,166,540	28,000,586	-0.91%
2023-11-24	24.71	24.71	23.97	24.17	24.17	qfq	724,975	17,515,349	-1.51%
2023-11-23	24.68	24.86	24.48	24.54	24.54	qfq	760,300	18,691,639	-0.53%
2023-11-22	25.13	25.18	24.63	24.67	24.67	qfq	920,200	22,833,020	-1.28%
2023-11-21	24.98	25.22	24.76	24.99	24.99	qfq	1,258,300	31,458,236	0.04%
2023-11-20	24.37	25.18	24.23	24.98	24.98	qfq	1,996,590	49,368,500	3.10%
2023-11-17	23.86	24.25	23.40	24.23	24.23	qfq	1,006,430	24,001,404	1.55%
2023-11-16	24.51	24.63	23.76	23.86	23.86	qfq	1,451,800	34,980,610	-2.65%
2023-11-15	24.37	24.77	24.13	24.51	24.51	qfq	1,268,600	31,045,173	1.57%
2023-11-14	24.04	24.47	23.87	24.13	24.13	qfq	837,000	20,174,320	0.29%
2023-11-13	24.10	24.23	23.75	24.06	24.06	qfq	1,197,230	28,711,048	0.63%
2023-11-10	24.45	24.60	23.69	23.91	23.91	qfq	1,422,267	34,101,722	-2.21%
2023-11-09	24.55	24.99	24.43	24.45	24.45	qfq	1,724,500	42,578,481	-0.45%
2023-11-08	24.95	25.07	24.45	24.56	24.56	qfq	1,045,120	25,778,934	-1.33%
2023-11-07	25.01	25.19	24.60	24.89	24.89	qfq	1,249,800	31,031,999	-0.84%
2023-11-06	25.10	25.66	24.70	25.10	25.10	qfq	1,658,391	41,508,762	0.00%
2023-11-03	24.82	25.39	24.58	25.10	25.10	qfq	766,569	19,262,402	1.78%
2023-11-02	25.31	25.50	24.62	24.66	24.66	qfq	699,400	17,402,136	-2.53%
2023-11-01	25.49	25.56	25.15	25.30	25.30	qfq	606,250	15,370,353	0.40%
2023-10-31	25.33	25.53	24.99	25.20	25.20	qfq	797,298	20,052,149	-0.55%
2023-10-30	25.08	25.58	24.92	25.34	25.34	qfq	1,121,290	28,193,400	0.60%
2023-10-27	24.49	25.33	24.09	25.19	25.19	qfq	1,016,410	25,207,906	3.28%
2023-10-26	25.03	25.03	23.93	24.39	24.39	qfq	1,251,330	30,406,185	-2.32%
2023-10-25	24.45	25.10	24.30	24.97	24.97	qfq	1,054,630	26,272,707	2.50%
2023-10-24	23.65	24.43	23.21	24.36	24.36	qfq	1,476,630	35,440,086	3.57%
2023-10-23	23.93	23.97	23.22	23.52	23.52	qfq	1,441,800	33,918,361	-1.71%
2023-10-20	24.12	24.91	23.52	23.93	23.93	qfq	1,549,300	37,668,093	-1.89%
2023-10-19	24.80	24.90	24.20	24.39	24.39	qfq	815,299	19,939,979	-0.93%
2023-10-18	25.32	25.32	24.53	24.62	24.62	qfq	878,359	21,768,281	-2.76%
2023-10-17	25.67	25.98	25.04	25.32	25.32	qfq	838,530	21,217,399	-1.17%
2023-10-16	26.07	26.17	25.50	25.62	25.62	qfq	645,975	16,589,062	-1.35%
2023-10-13	26.54	26.55	25.83	25.97	25.97	qfq	668,400	17,409,409	-2.18%
2023-10-12	26.51	26.68	26.09	26.55	26.55	qfq	797,000	21,060,387	0.53%
2023-10-11	26.29	26.94	26.26	26.41	26.41	qfq	920,780	24,522,058	0.46%
2023-10-10	26.64	26.97	26.22	26.29	26.29	qfq	695,061	18,440,909	-1.28%
2023-10-09	27.36	27.36	26.48	26.63	26.63	qfq	717,700	19,162,111	-1.77%
2023-09-28	27.73	27.82	26.97	27.11	27.11	qfq	779,400	21,185,560	-1.88%
2023-09-27	27.15	28.08	27.11	27.63	27.63	qfq	899,400	24,958,893	1.77%
2023-09-26	27.35	27.52	26.93	27.15	27.15	qfq	622,800	16,930,517	-1.02%
2023-09-25	27.63	27.63	26.70	27.43	27.43	qfq	818,200	22,159,685	0.48%
2023-09-22	26.54	27.37	26.44	27.30	27.30	qfq	1,357,961	36,550,728	3.64%
2023-09-21	27.48	27.87	25.98	26.34	26.34	qfq	1,394,000	37,006,077	-3.48%
2023-09-20	27.37	27.82	27.26	27.29	27.29	qfq	787,390	21,651,050	-0.15%
2023-09-19	28.38	28.38	27.26	27.33	27.33	qfq	796,186	21,907,988	-2.60%
2023-09-18	27.67	28.55	27.58	28.06	28.06	qfq	706,680	19,906,686	0.47%
2023-09-15	28.08	28.38	27.80	27.93	27.93	qfq	632,200	17,739,251	-0.39%
2023-09-14	28.88	29.09	27.97	28.04	28.04	qfq	906,290	25,724,823	-2.91%
2023-09-13	28.99	29.60	28.56	28.88	28.88	qfq	903,800	26,060,825	-0.89%
2023-09-12	28.80	29.76	28.51	29.14	29.14	qfq	1,146,810	33,482,765	1.67%
2023-09-11	27.84	28.80	27.56	28.66	28.66	qfq	953,250	27,132,749	2.87%
2023-09-08	28.08	28.47	27.79	27.86	27.86	qfq	501,050	14,023,590	-1.17%
2023-09-07	29.31	29.38	28.10	28.19	28.19	qfq	1,150,800	32,781,017	-3.33%
2023-09-06	28.89	29.68	28.55	29.16	29.16	qfq	1,180,400	34,254,299	0.41%
2023-09-05	28.67	29.43	28.40	29.04	29.04	qfq	1,025,229	29,583,953	1.22%
2023-09-04	28.92	28.92	28.32	28.69	28.69	qfq	668,330	19,078,262	-0.28%
2023-09-01	28.68	29.48	28.60	28.77	28.77	qfq	648,720	18,705,445	0.00%
2023-08-31	28.99	29.39	28.58	28.77	28.77	qfq	686,610	19,751,365	-1.20%
2023-08-30	28.80	29.68	28.80	29.12	29.12	qfq	1,103,730	32,305,080	0.94%
2023-08-29	27.67	28.96	27.67	28.85	28.85	qfq	1,352,000	38,430,383	3.93%
2023-08-28	29.84	29.95	27.62	27.76	27.76	qfq	1,194,040	33,956,850	-2.08%
2023-08-25	29.21	29.34	28.03	28.35	28.35	qfq	955,793	27,423,393	-3.18%
2023-08-24	28.68	29.55	28.07	29.28	29.28	qfq	1,085,490	31,471,458	3.65%
2023-08-23	29.03	29.03	28.20	28.25	28.25	qfq	631,249	18,000,917	-2.52%
2023-08-22	29.07	29.25	28.33	28.98	28.98	qfq	750,700	21,594,211	0.28%
2023-08-21	29.30	29.50	28.80	28.90	28.90	qfq	611,080	17,790,729	-1.87%
2023-08-18	29.90	30.37	29.45	29.45	29.45	qfq	521,970	15,573,607	-1.67%
2023-08-17	29.35	30.13	28.91	29.95	29.95	qfq	913,270	27,037,999	2.04%
2023-08-16	29.50	30.24	29.35	29.35	29.35	qfq	848,050	25,198,192	-1.51%
2023-08-15	30.38	30.38	29.41	29.80	29.80	qfq	831,590	24,700,035	-1.84%
2023-08-14	30.26	30.38	29.47	30.36	30.36	qfq	770,700	22,985,389	0.66%
2023-08-11	31.24	31.24	30.00	30.16	30.16	qfq	700,317	21,352,352	-3.46%
2023-08-10	30.81	31.28	30.59	31.24	31.24	qfq	586,300	18,126,141	1.73%
2023-08-09	30.87	30.97	30.39	30.71	30.71	qfq	724,920	22,228,156	-0.19%
2023-08-08	31.46	31.60	30.70	30.77	30.77	qfq	746,400	23,230,007	-2.32%
2023-08-07	31.42	31.72	31.10	31.50	31.50	qfq	615,800	19,338,612	0.29%
2023-08-04	32.27	32.35	31.30	31.41	31.41	qfq	1,061,300	33,535,969	-1.60%
2023-08-03	31.49	32.82	31.35	31.92	31.92	qfq	1,007,530	32,314,296	1.24%
2023-08-02	31.59	31.77	31.28	31.53	31.53	qfq	678,740	21,370,012	-0.19%
2023-08-01	32.23	32.41	31.49	31.59	31.59	qfq	1,144,760	36,410,517	-1.99%
2023-07-31	33.00	33.32	32.00	32.23	32.23	qfq	1,045,900	33,874,036	-2.24%
2023-07-28	32.81	33.20	32.57	32.97	32.97	qfq	870,130	28,682,872	0.61%
2023-07-27	33.14	33.55	32.70	32.77	32.77	qfq	731,150	24,137,721	-1.56%
2023-07-26	33.38	33.50	32.90	33.29	33.29	qfq	620,140	20,614,981	-0.36%
2023-07-25	32.92	34.20	32.92	33.41	33.41	qfq	797,950	26,775,286	1.77%
2023-07-24	32.91	33.34	32.54	32.83	32.83	qfq	673,350	22,184,484	-0.88%
2023-07-21	33.80	34.05	33.11	33.12	33.12	qfq	568,000	19,038,715	-1.55%
2023-07-20	33.62	35.06	33.60	33.64	33.64	qfq	918,700	31,394,540	0.06%
2023-07-19	34.09	34.30	33.54	33.62	33.62	qfq	575,040	19,430,073	-1.35%
2023-07-18	34.40	34.57	33.46	34.08	34.08	qfq	1,020,650	34,636,509	-1.47%