SECURITY DETAIL · RAW DATA

新兴装备002933.SZ

ASZSECNYSTOCK

最近收盘价24.852026-07-17

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）1,466,100

成交额（元）36,848,510

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 3 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
2026-06-08	2026-06-15	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-19	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-06	2024-07-15	cash_dividend	0.025	—	—	—	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	25.50	25.85	24.50	24.85	24.85	qfq	1,466,100	36,848,510	-3.08%
2026-07-16	25.34	26.06	25.20	25.64	25.64	qfq	1,008,000	25,909,904	0.31%
2026-07-15	25.06	25.96	25.00	25.56	25.56	qfq	1,358,500	34,745,417	2.00%
2026-07-14	25.15	25.15	24.44	25.06	25.06	qfq	1,208,700	29,928,017	-0.16%
2026-07-13	26.50	26.72	24.93	25.10	25.10	qfq	2,108,500	53,356,008	-5.28%
2026-07-10	25.60	27.29	25.30	26.50	26.50	qfq	2,395,091	63,603,452	3.52%
2026-07-09	25.90	26.00	25.18	25.60	25.60	qfq	1,575,500	40,260,902	-1.08%
2026-07-08	26.28	26.35	25.64	25.88	25.88	qfq	1,044,900	27,056,649	-1.78%
2026-07-07	27.06	27.34	26.25	26.35	26.35	qfq	1,664,632	44,300,593	-2.95%
2026-07-06	27.66	27.99	27.02	27.15	27.15	qfq	1,785,400	48,904,815	-2.34%
2026-07-03	26.40	28.08	26.40	27.80	27.80	qfq	2,701,900	74,589,439	5.26%
2026-07-02	25.73	27.98	25.60	26.41	26.41	qfq	3,094,400	83,415,433	1.85%
2026-07-01	25.69	26.28	25.47	25.93	25.93	qfq	1,936,468	50,160,232	0.31%
2026-06-30	25.62	25.98	25.12	25.85	25.85	qfq	2,083,100	53,434,991	0.98%
2026-06-29	26.13	26.18	24.98	25.60	25.60	qfq	1,862,426	47,398,556	-2.48%
2026-06-26	26.59	26.84	26.01	26.25	26.25	qfq	1,633,700	43,014,159	-1.57%
2026-06-25	27.44	27.72	26.30	26.67	26.67	qfq	2,097,900	56,023,154	-3.12%
2026-06-24	28.79	28.80	27.50	27.53	27.53	qfq	2,148,223	59,844,515	-4.41%
2026-06-23	28.29	29.78	27.98	28.80	28.80	qfq	2,524,000	73,083,396	1.55%
2026-06-22	29.02	29.19	27.39	28.36	28.36	qfq	2,361,400	66,008,336	-2.98%
2026-06-18	28.69	30.12	28.42	29.23	29.23	qfq	2,319,300	67,884,679	1.85%
2026-06-17	28.94	29.10	28.46	28.70	28.70	qfq	1,236,700	35,493,057	-0.76%
2026-06-16	28.87	29.04	28.03	28.92	28.92	qfq	1,587,200	45,530,970	-0.41%
2026-06-15	28.56	29.39	28.28	29.04	29.04	qfq	1,910,800	55,294,067	1.72%
2026-06-12	28.26	29.36	27.85	28.55	28.53	qfq	2,115,700	60,730,415	2.55%
2026-06-11	28.36	28.65	27.64	27.84	27.82	qfq	1,652,900	46,318,129	-1.94%
2026-06-10	28.99	29.59	28.00	28.39	28.37	qfq	1,821,900	52,105,773	-3.53%
2026-06-09	28.68	29.44	28.02	29.43	29.41	qfq	1,985,200	57,281,077	2.65%
2026-06-08	28.48	29.50	28.03	28.67	28.65	qfq	2,036,362	58,595,970	-2.05%
2026-06-05	29.03	29.74	28.59	29.27	29.25	qfq	2,214,400	64,508,752	-0.31%
2026-06-04	29.83	30.00	29.12	29.36	29.34	qfq	1,753,000	51,767,021	-0.61%
2026-06-03	29.84	30.33	29.36	29.54	29.52	qfq	2,774,899	82,673,661	0.00%
2026-06-02	30.46	30.92	29.52	29.54	29.52	qfq	3,852,900	115,561,983	-2.06%
2026-06-01	27.42	30.16	27.36	30.16	30.14	qfq	3,715,300	108,413,949	9.99%
2026-05-29	28.65	28.92	27.40	27.42	27.40	qfq	1,805,562	50,458,263	-4.39%
2026-05-28	28.55	28.87	28.10	28.68	28.66	qfq	1,318,412	37,611,060	1.06%
2026-05-27	29.27	29.55	28.30	28.38	28.36	qfq	1,673,412	47,994,541	-2.74%
2026-05-26	29.86	29.94	28.96	29.18	29.16	qfq	1,741,500	50,965,577	-2.15%
2026-05-25	30.16	30.49	29.61	29.82	29.80	qfq	1,594,399	47,733,860	-1.09%
2026-05-22	29.95	30.19	29.38	30.15	30.13	qfq	1,588,586	47,237,316	1.52%
2026-05-21	30.37	30.88	29.68	29.70	29.68	qfq	2,510,199	76,175,114	-2.21%
2026-05-20	30.65	30.65	30.06	30.37	30.35	qfq	1,410,400	42,626,924	-0.91%
2026-05-19	30.40	30.92	30.26	30.65	30.63	qfq	1,276,400	39,025,260	0.79%
2026-05-18	30.16	30.59	29.71	30.41	30.39	qfq	1,700,500	51,222,860	0.26%
2026-05-15	30.09	30.80	29.85	30.33	30.31	qfq	1,911,587	57,823,088	0.80%
2026-05-14	31.24	31.34	30.09	30.09	30.07	qfq	2,252,586	68,549,054	-3.68%
2026-05-13	31.00	31.47	30.90	31.24	31.22	qfq	1,512,500	47,174,085	1.17%
2026-05-12	31.47	31.52	30.67	30.88	30.86	qfq	2,322,858	72,208,501	-2.06%
2026-05-11	31.74	31.90	31.30	31.53	31.51	qfq	2,420,500	76,369,339	-0.63%
2026-05-08	30.75	31.76	30.58	31.73	31.71	qfq	2,632,300	82,550,683	3.22%
2026-05-07	30.80	30.91	30.58	30.74	30.72	qfq	1,672,900	51,428,028	-0.19%
2026-05-06	30.71	31.30	30.55	30.80	30.78	qfq	1,920,600	59,419,252	0.26%
2026-04-30	30.87	30.95	29.80	30.72	30.70	qfq	2,732,307	83,348,315	-2.78%
2026-04-29	31.30	31.81	31.20	31.60	31.58	qfq	1,392,800	43,941,754	0.96%
2026-04-28	31.68	31.87	31.19	31.30	31.28	qfq	1,539,700	48,532,770	-1.63%
2026-04-27	31.56	31.95	30.93	31.82	31.80	qfq	1,706,000	53,577,974	0.82%
2026-04-24	31.58	31.68	31.01	31.56	31.54	qfq	1,279,000	40,062,382	-0.35%
2026-04-23	32.26	32.45	31.61	31.67	31.65	qfq	1,909,531	60,886,206	-1.83%
2026-04-22	32.10	32.26	31.88	32.26	32.24	qfq	1,754,700	56,165,668	-0.06%
2026-04-21	33.00	33.08	32.00	32.28	32.26	qfq	2,427,200	78,506,327	-2.36%
2026-04-20	32.70	33.13	32.56	33.06	33.04	qfq	2,112,512	69,441,254	1.22%
2026-04-17	32.80	32.80	32.21	32.66	32.64	qfq	1,971,531	64,045,156	-0.55%
2026-04-16	32.90	33.05	32.58	32.84	32.82	qfq	1,658,300	54,461,569	-0.18%
2026-04-15	33.50	33.51	32.88	32.90	32.88	qfq	1,458,300	48,377,931	-1.20%
2026-04-14	33.16	33.30	32.80	33.30	33.28	qfq	1,620,900	53,496,227	0.63%
2026-04-13	32.74	33.15	32.41	33.09	33.07	qfq	1,732,500	57,050,807	1.35%
2026-04-10	32.56	32.99	32.38	32.65	32.63	qfq	1,777,931	58,353,866	0.90%
2026-04-09	32.81	32.92	32.24	32.36	32.34	qfq	1,532,000	49,826,927	-2.21%
2026-04-08	32.56	33.11	32.33	33.09	33.07	qfq	2,039,546	66,821,038	3.60%
2026-04-07	31.61	32.19	31.26	31.94	31.92	qfq	1,277,600	40,712,682	1.08%
2026-04-03	32.30	32.65	31.46	31.60	31.58	qfq	1,568,234	49,837,699	-2.17%
2026-04-02	32.80	33.14	32.22	32.30	32.28	qfq	1,705,000	55,598,638	-1.85%
2026-04-01	33.16	33.46	32.64	32.91	32.89	qfq	1,500,532	49,422,549	0.46%
2026-03-31	33.12	33.60	32.71	32.76	32.74	qfq	1,959,466	65,070,009	-1.00%
2026-03-30	32.25	33.20	32.06	33.09	33.07	qfq	1,578,300	51,740,269	0.98%
2026-03-27	32.20	32.78	32.01	32.77	32.75	qfq	1,226,800	39,900,891	0.77%
2026-03-26	32.80	33.50	32.27	32.52	32.50	qfq	2,174,731	71,368,067	-0.85%
2026-03-25	31.94	33.29	31.61	32.80	32.78	qfq	2,281,300	74,569,365	2.89%
2026-03-24	31.09	31.99	31.00	31.88	31.86	qfq	3,112,400	97,781,868	4.49%
2026-03-23	32.44	32.44	30.32	30.51	30.49	qfq	3,650,246	114,209,919	-6.90%
2026-03-20	33.60	33.87	32.71	32.77	32.75	qfq	2,538,499	84,013,691	-2.18%
2026-03-19	34.01	34.33	33.37	33.50	33.48	qfq	2,365,900	79,753,273	-3.01%
2026-03-18	34.43	34.60	34.01	34.54	34.52	qfq	1,910,100	65,484,535	0.88%
2026-03-17	34.56	35.18	34.22	34.24	34.22	qfq	2,940,800	102,066,871	-0.61%
2026-03-16	34.42	34.51	33.71	34.45	34.43	qfq	2,623,231	89,439,597	0.61%
2026-03-13	33.53	35.30	33.40	34.24	34.22	qfq	4,726,700	162,911,779	2.15%
2026-03-12	34.64	34.75	33.40	33.52	33.50	qfq	3,536,310	119,406,828	-3.21%
2026-03-11	35.29	35.60	34.60	34.63	34.61	qfq	2,655,400	92,690,512	-1.90%
2026-03-10	34.86	35.41	34.59	35.30	35.28	qfq	2,363,510	83,084,747	2.44%
2026-03-09	34.60	35.27	33.70	34.46	34.44	qfq	3,848,026	132,156,386	-2.05%
2026-03-06	34.72	35.81	34.49	35.18	35.16	qfq	3,746,700	132,395,239	1.03%
2026-03-05	35.00	35.49	34.59	34.82	34.80	qfq	4,119,700	144,186,300	0.64%
2026-03-04	33.26	34.78	32.98	34.60	34.58	qfq	5,232,055	177,889,817	2.49%
2026-03-03	36.82	36.91	33.68	33.76	33.74	qfq	6,790,100	237,866,788	-8.31%
2026-03-02	37.75	38.38	36.68	36.82	36.79	qfq	5,484,400	203,750,703	-1.58%
2026-02-27	37.02	37.90	36.90	37.41	37.38	qfq	4,510,600	168,878,290	0.43%
2026-02-26	36.92	37.57	36.80	37.25	37.22	qfq	3,789,421	140,895,550	0.89%
2026-02-25	37.08	37.67	36.85	36.92	36.89	qfq	3,107,177	115,182,626	-0.57%
2026-02-24	37.50	37.53	36.77	37.13	37.10	qfq	4,702,300	174,502,066	0.00%
2026-02-13	35.65	37.39	35.45	37.13	37.10	qfq	6,774,247	249,736,184	4.15%
2026-02-12	35.75	35.99	35.27	35.65	35.63	qfq	1,891,800	67,595,229	-0.47%
2026-02-11	36.44	36.44	35.80	35.82	35.79	qfq	1,943,177	70,084,437	-1.51%
2026-02-10	35.97	36.50	35.86	36.37	36.34	qfq	2,516,400	91,330,388	1.34%
2026-02-09	35.68	35.96	35.54	35.89	35.86	qfq	1,773,200	63,417,279	1.50%
2026-02-06	35.51	35.95	35.21	35.36	35.34	qfq	2,247,556	79,995,282	-1.42%
2026-02-05	35.42	36.33	35.28	35.87	35.84	qfq	3,026,300	108,798,709	0.22%
2026-02-04	35.46	36.46	35.40	35.79	35.76	qfq	3,637,300	130,433,311	0.65%
2026-02-03	35.06	35.56	34.91	35.56	35.54	qfq	2,049,563	72,479,218	1.86%
2026-02-02	35.04	35.62	34.80	34.91	34.89	qfq	3,218,000	113,412,031	0.06%
2026-01-30	34.68	35.17	34.17	34.89	34.87	qfq	2,850,700	99,187,349	0.63%
2026-01-29	35.30	35.47	34.59	34.67	34.65	qfq	2,307,900	80,741,633	-1.76%
2026-01-28	35.96	35.96	35.07	35.29	35.27	qfq	3,098,400	109,480,665	-2.05%
2026-01-27	35.85	36.11	34.68	36.03	36.00	qfq	3,185,300	113,201,572	0.50%
2026-01-26	36.99	36.99	35.42	35.85	35.82	qfq	4,011,746	145,072,902	-3.32%
2026-01-23	37.13	37.25	36.54	37.08	37.05	qfq	3,916,142	144,631,618	0.05%
2026-01-22	35.87	37.16	35.80	37.06	37.03	qfq	4,706,642	173,086,277	3.35%
2026-01-21	35.60	36.16	35.30	35.86	35.83	qfq	2,401,308	86,029,995	0.36%
2026-01-20	36.61	36.89	35.32	35.73	35.70	qfq	3,536,200	126,986,093	-2.99%
2026-01-19	35.63	37.18	35.52	36.83	36.80	qfq	4,878,300	178,319,220	3.31%
2026-01-16	36.07	36.18	35.30	35.65	35.63	qfq	2,854,800	101,805,718	-0.45%
2026-01-15	35.89	36.37	35.56	35.81	35.78	qfq	3,024,600	108,396,212	-1.30%
2026-01-14	36.62	36.88	35.78	36.28	36.25	qfq	4,859,400	176,864,634	0.00%
2026-01-13	37.60	37.60	36.10	36.28	36.25	qfq	5,905,700	216,171,409	-4.02%
2026-01-12	37.30	37.80	36.70	37.80	37.77	qfq	6,944,200	260,024,743	2.69%
2026-01-09	36.43	37.18	36.34	36.81	36.78	qfq	6,479,600	238,552,434	0.96%
2026-01-08	35.30	36.60	35.28	36.46	36.43	qfq	5,614,001	203,431,048	3.08%
2026-01-07	35.92	35.92	35.30	35.37	35.35	qfq	3,313,400	117,706,848	-1.70%
2026-01-06	35.82	36.02	35.43	35.98	35.95	qfq	4,294,000	153,572,760	0.47%
2026-01-05	36.35	36.49	35.57	35.81	35.78	qfq	3,889,800	139,190,028	-1.08%
2025-12-31	36.37	36.37	35.68	36.20	36.17	qfq	3,866,399	139,287,071	-0.41%
2025-12-30	36.00	36.49	35.76	36.35	36.32	qfq	4,925,137	178,196,227	0.64%
2025-12-29	35.64	36.24	35.42	36.12	36.09	qfq	4,412,300	158,844,585	1.32%
2025-12-26	36.02	36.12	35.40	35.65	35.63	qfq	4,740,100	169,393,512	-1.00%
2025-12-25	34.83	36.17	34.62	36.01	35.98	qfq	7,043,720	252,168,202	3.54%
2025-12-24	34.31	34.96	34.11	34.78	34.76	qfq	2,329,600	80,957,009	0.84%
2025-12-23	35.02	35.17	34.32	34.49	34.47	qfq	3,302,600	114,625,646	-1.96%
2025-12-22	35.40	35.62	35.00	35.18	35.16	qfq	3,722,700	131,194,685	-0.62%
2025-12-19	34.97	35.54	34.88	35.40	35.38	qfq	5,070,698	178,296,457	0.57%
2025-12-18	34.00	35.35	33.80	35.20	35.18	qfq	6,683,587	234,352,978	2.83%
2025-12-17	34.65	34.89	33.50	34.23	34.21	qfq	4,249,900	144,684,257	-2.06%
2025-12-16	34.45	35.30	33.50	34.95	34.93	qfq	5,428,498	187,923,468	1.13%
2025-12-15	34.58	35.25	34.39	34.56	34.54	qfq	3,024,400	104,944,909	-0.80%
2025-12-12	33.37	35.35	33.04	34.84	34.82	qfq	6,519,800	225,389,575	4.44%
2025-12-11	33.89	34.38	33.33	33.36	33.34	qfq	2,058,435	69,309,237	-1.21%
2025-12-10	33.98	34.29	33.60	33.77	33.75	qfq	1,798,500	60,919,330	-0.68%
2025-12-09	34.19	34.55	33.92	34.00	33.98	qfq	2,107,400	72,032,925	-0.87%
2025-12-08	33.91	35.36	33.91	34.30	34.28	qfq	3,402,100	117,666,063	1.03%
2025-12-05	33.48	34.05	33.13	33.95	33.93	qfq	2,931,700	98,936,895	1.49%
2025-12-04	33.30	33.83	33.02	33.45	33.43	qfq	2,205,600	74,025,275	1.61%
2025-12-03	33.42	33.42	32.70	32.92	32.90	qfq	1,212,700	40,007,216	-1.53%
2025-12-02	33.66	33.74	33.32	33.43	33.41	qfq	1,034,100	34,652,840	-0.68%
2025-12-01	33.22	34.16	33.22	33.66	33.64	qfq	2,007,100	67,911,221	1.45%
2025-11-28	32.77	33.20	32.58	33.18	33.16	qfq	1,313,200	43,277,640	1.07%
2025-11-27	32.33	33.07	32.14	32.83	32.81	qfq	1,606,400	52,490,888	1.45%
2025-11-26	33.10	33.31	32.34	32.36	32.34	qfq	1,960,400	64,059,231	-3.00%
2025-11-25	33.26	33.65	33.03	33.36	33.34	qfq	1,902,300	63,517,738	-0.24%
2025-11-24	32.10	33.57	32.00	33.44	33.42	qfq	3,131,000	103,117,957	4.73%
2025-11-21	32.33	33.11	31.62	31.93	31.91	qfq	2,649,031	85,300,495	-1.93%
2025-11-20	33.13	33.36	32.41	32.56	32.54	qfq	2,850,700	93,401,073	-3.70%
2025-11-19	33.75	34.13	33.39	33.81	33.79	qfq	1,761,300	59,516,250	0.00%
2025-11-18	34.25	34.31	33.60	33.81	33.79	qfq	1,861,000	62,946,230	-1.72%
2025-11-17	34.45	34.62	34.03	34.40	34.38	qfq	2,637,552	90,738,848	1.47%
2025-11-14	33.50	34.37	33.30	33.90	33.88	qfq	2,758,400	94,004,744	1.07%
2025-11-13	33.71	33.77	33.31	33.54	33.52	qfq	1,740,644	58,374,000	-0.62%
2025-11-12	33.93	33.93	33.27	33.75	33.73	qfq	1,482,700	49,719,430	-0.59%
2025-11-11	34.08	34.20	33.80	33.95	33.93	qfq	1,341,900	45,591,283	0.00%
2025-11-10	34.20	34.34	33.79	33.95	33.93	qfq	1,760,700	59,801,072	-0.93%
2025-11-07	34.13	34.41	33.71	34.27	34.25	qfq	2,035,304	69,490,245	-0.67%
2025-11-06	33.75	34.98	33.73	34.50	34.48	qfq	3,479,104	120,207,010	2.25%
2025-11-05	33.52	33.85	33.45	33.74	33.72	qfq	1,231,104	41,507,218	0.03%
2025-11-04	33.59	33.82	33.50	33.73	33.71	qfq	1,173,800	39,461,707	-0.33%
2025-11-03	34.11	34.24	33.61	33.84	33.82	qfq	1,769,900	59,833,493	-0.56%
2025-10-31	33.70	34.04	33.63	34.03	34.01	qfq	2,761,200	93,697,057	2.19%
2025-10-30	33.56	33.73	33.30	33.30	33.28	qfq	1,676,800	56,142,742	-1.39%
2025-10-29	33.58	33.93	33.31	33.77	33.75	qfq	2,162,200	72,725,828	0.30%
2025-10-28	33.30	33.78	33.19	33.67	33.65	qfq	2,402,400	80,670,930	0.84%
2025-10-27	33.33	33.46	33.15	33.39	33.37	qfq	1,879,200	62,597,866	0.36%
2025-10-24	33.22	33.32	33.02	33.27	33.25	qfq	2,104,101	69,826,953	1.40%
2025-10-23	31.90	32.86	31.77	32.81	32.79	qfq	2,506,501	81,101,293	2.15%
2025-10-22	32.20	32.49	32.05	32.12	32.10	qfq	1,227,100	39,618,433	-0.56%
2025-10-21	32.08	32.36	32.00	32.30	32.28	qfq	1,105,200	35,619,797	0.69%
2025-10-20	31.81	32.18	31.81	32.08	32.06	qfq	1,269,088	40,601,881	1.29%
2025-10-17	32.62	32.89	31.49	31.67	31.65	qfq	2,078,201	66,634,410	-2.97%
2025-10-16	33.20	33.36	32.55	32.64	32.62	qfq	1,755,200	57,658,111	-1.69%
2025-10-15	32.88	33.20	32.58	33.20	33.18	qfq	1,711,800	56,422,531	0.97%
2025-10-14	33.45	33.70	32.77	32.88	32.86	qfq	2,408,000	80,107,322	-1.70%
2025-10-13	32.26	33.48	32.02	33.45	33.43	qfq	2,128,900	70,297,158	0.54%
2025-10-10	33.34	33.76	33.16	33.27	33.25	qfq	2,392,200	80,188,966	-0.24%
2025-10-09	33.45	33.45	33.01	33.35	33.33	qfq	2,189,700	72,815,067	-0.33%
2025-09-30	33.10	33.66	33.05	33.46	33.44	qfq	2,041,500	68,327,390	1.30%
2025-09-29	33.02	33.18	32.36	33.03	33.01	qfq	2,305,001	75,796,975	0.00%
2025-09-26	33.30	33.66	33.02	33.03	33.01	qfq	2,005,500	66,799,825	-0.69%
2025-09-25	33.26	33.59	33.13	33.26	33.24	qfq	2,092,191	69,789,500	-0.36%
2025-09-24	32.62	33.39	32.43	33.38	33.36	qfq	2,250,487	74,392,132	1.83%
2025-09-23	33.50	33.54	32.01	32.78	32.76	qfq	3,101,600	101,155,102	-1.92%
2025-09-22	33.33	33.54	32.96	33.42	33.40	qfq	2,180,700	72,360,707	0.00%
2025-09-19	33.60	34.13	33.30	33.42	33.40	qfq	2,451,000	82,446,838	-1.24%
2025-09-18	34.24	34.69	33.52	33.84	33.82	qfq	3,335,400	114,350,887	-1.14%
2025-09-17	34.22	34.58	34.05	34.23	34.21	qfq	2,557,990	87,813,247	-0.03%
2025-09-16	33.67	34.30	33.50	34.24	34.22	qfq	2,660,771	90,319,456	2.06%
2025-09-15	34.01	34.03	33.51	33.55	33.53	qfq	1,925,062	64,846,643	-1.06%
2025-09-12	33.92	34.16	33.74	33.91	33.89	qfq	2,387,481	81,135,527	-0.03%
2025-09-11	33.31	34.05	33.10	33.92	33.90	qfq	2,578,681	86,732,075	1.62%
2025-09-10	33.56	33.80	33.27	33.38	33.36	qfq	1,829,300	61,272,041	-0.48%
2025-09-09	34.08	34.25	33.52	33.54	33.52	qfq	2,335,423	79,063,362	-2.36%
2025-09-08	33.65	34.42	33.65	34.35	34.33	qfq	2,807,903	95,573,742	2.08%
2025-09-05	33.35	33.68	32.99	33.65	33.63	qfq	2,728,661	91,259,326	1.69%
2025-09-04	34.40	34.56	32.80	33.09	33.07	qfq	5,101,000	172,133,862	-4.28%
2025-09-03	37.65	37.68	34.26	34.57	34.55	qfq	7,772,163	276,750,858	-8.18%
2025-09-02	36.72	37.70	35.35	37.65	37.62	qfq	7,967,737	292,024,664	2.53%
2025-09-01	37.88	37.88	36.46	36.72	36.69	qfq	4,645,727	170,883,791	-2.39%
2025-08-29	36.66	38.17	36.33	37.62	37.59	qfq	6,350,204	237,308,634	2.51%
2025-08-28	36.63	37.12	35.34	36.70	36.67	qfq	5,865,577	212,767,012	0.19%
2025-08-27	37.92	38.10	36.60	36.63	36.60	qfq	7,691,672	288,212,250	-4.29%
2025-08-26	38.95	38.95	38.11	38.27	38.24	qfq	5,912,071	226,328,900	-1.52%
2025-08-25	38.33	38.92	38.07	38.86	38.83	qfq	7,731,200	297,898,374	1.38%
2025-08-22	38.01	38.34	37.51	38.33	38.30	qfq	5,609,600	213,072,896	0.55%
2025-08-21	38.26	38.81	37.93	38.12	38.09	qfq	4,884,060	187,239,142	-1.29%
2025-08-20	38.26	39.00	37.85	38.62	38.59	qfq	7,072,154	271,945,425	0.86%
2025-08-19	38.29	38.64	37.80	38.29	38.26	qfq	6,464,681	246,670,878	-1.19%
2025-08-18	36.80	38.90	36.80	38.75	38.72	qfq	11,416,454	438,807,209	5.33%
2025-08-15	36.57	36.85	36.53	36.79	36.76	qfq	4,257,500	156,235,511	0.63%
2025-08-14	37.80	37.83	36.35	36.56	36.53	qfq	6,423,900	236,864,660	-3.15%
2025-08-13	37.65	38.11	37.50	37.75	37.72	qfq	4,966,100	187,457,122	0.13%
2025-08-12	37.96	38.43	37.50	37.70	37.67	qfq	5,524,600	208,717,650	-1.21%
2025-08-11	38.84	39.06	38.11	38.16	38.13	qfq	7,551,915	290,016,922	-1.32%
2025-08-08	38.66	39.50	38.43	38.67	38.64	qfq	7,851,315	305,128,971	0.03%
2025-08-07	38.83	39.46	38.41	38.66	38.63	qfq	9,331,015	362,401,767	-0.03%
2025-08-06	38.27	39.17	38.08	38.67	38.64	qfq	10,497,000	406,532,305	0.97%
2025-08-05	37.58	39.25	37.25	38.30	38.27	qfq	12,003,900	459,838,844	2.13%
2025-08-04	35.88	37.55	35.78	37.50	37.47	qfq	8,997,600	334,459,344	4.25%
2025-08-01	36.51	36.68	35.39	35.97	35.94	qfq	6,248,797	224,887,435	-1.94%
2025-07-31	36.78	37.48	36.27	36.68	36.65	qfq	9,314,427	344,184,805	1.49%
2025-07-30	36.81	37.30	35.86	36.14	36.11	qfq	5,676,200	207,644,112	-1.74%
2025-07-29	36.70	36.79	36.29	36.78	36.75	qfq	3,823,100	139,609,848	0.05%
2025-07-28	36.61	37.18	36.33	36.76	36.73	qfq	5,225,430	191,885,246	0.99%
2025-07-25	35.68	36.88	35.60	36.40	36.37	qfq	5,313,966	192,147,632	1.96%
2025-07-24	35.50	35.79	35.46	35.70	35.67	qfq	3,659,000	130,316,718	0.56%
2025-07-23	35.73	35.93	35.32	35.50	35.48	qfq	4,201,700	149,636,619	-1.47%
2025-07-22	36.32	36.80	35.87	36.03	36.00	qfq	6,684,030	242,207,969	-0.80%
2025-07-21	35.90	36.38	35.78	36.32	36.29	qfq	5,654,400	204,210,802	0.92%
2025-07-18	35.90	36.25	35.50	35.99	35.96	qfq	6,118,185	219,649,152	-0.28%
2025-07-17	35.30	36.15	34.96	36.09	36.06	qfq	7,623,973	273,060,333	2.35%
2025-07-16	34.69	35.49	34.43	35.26	35.24	qfq	5,927,330	208,208,185	1.53%
2025-07-15	34.59	35.08	34.32	34.73	34.71	qfq	4,490,800	155,491,505	-0.43%
2025-07-14	34.72	35.08	34.43	34.88	34.86	qfq	4,257,030	148,240,179	0.49%
2025-07-11	34.15	34.96	34.13	34.71	34.69	qfq	4,530,800	156,789,840	1.11%
2025-07-10	34.10	34.48	33.95	34.33	34.31	qfq	3,097,100	105,975,259	-0.15%
2025-07-09	34.54	35.20	34.28	34.38	34.36	qfq	4,780,000	165,925,617	-0.46%
2025-07-08	34.52	34.76	34.36	34.54	34.52	qfq	3,779,700	130,679,786	-0.32%
2025-07-07	34.66	34.66	34.22	34.65	34.63	qfq	2,544,600	87,778,360	-0.06%
2025-07-04	34.98	35.15	34.55	34.67	34.65	qfq	3,227,600	112,306,642	-1.23%
2025-07-03	35.24	36.08	35.01	35.10	35.08	qfq	5,381,599	190,235,592	-1.13%
2025-07-02	36.00	36.14	35.22	35.50	35.48	qfq	6,217,000	221,366,870	-1.83%
2025-07-01	35.43	36.55	35.08	36.16	36.13	qfq	8,556,126	307,885,720	1.23%
2025-06-30	34.86	35.93	34.42	35.72	35.69	qfq	8,257,626	293,091,499	3.15%
2025-06-27	34.10	34.94	34.10	34.63	34.61	qfq	5,732,117	198,407,455	1.41%
2025-06-26	34.14	35.08	34.01	34.15	34.13	qfq	8,283,617	286,365,620	-0.70%
2025-06-25	33.01	34.70	33.01	34.39	34.37	qfq	9,702,317	331,965,159	3.49%
2025-06-24	31.75	34.62	31.63	33.23	33.21	qfq	7,572,300	251,452,408	3.75%
2025-06-23	31.26	32.18	31.26	32.03	32.01	qfq	2,946,400	93,880,501	2.14%
2025-06-20	32.22	32.22	31.30	31.36	31.34	qfq	3,103,400	98,059,850	-2.73%
2025-06-19	32.25	32.55	31.96	32.24	32.22	qfq	3,045,466	98,065,767	-0.98%
2025-06-18	32.18	32.66	32.03	32.56	32.52	qfq	3,724,700	120,813,675	1.12%
2025-06-17	32.09	32.33	31.76	32.20	32.16	qfq	2,414,000	77,236,565	-0.16%
2025-06-16	32.06	32.60	31.80	32.25	32.21	qfq	2,935,500	94,667,859	-0.22%
2025-06-13	31.98	32.84	31.60	32.32	32.28	qfq	5,752,199	184,902,661	0.87%
2025-06-12	32.13	32.33	31.81	32.04	32.00	qfq	2,941,973	94,265,617	-0.59%
2025-06-11	31.80	32.56	31.45	32.23	32.19	qfq	5,022,000	161,323,996	-2.36%
2025-06-10	33.78	33.91	32.50	33.01	32.97	qfq	3,906,500	129,890,517	-2.63%
2025-06-09	33.34	34.06	33.34	33.90	33.86	qfq	3,530,000	119,334,864	1.71%
2025-06-06	33.70	33.98	33.16	33.33	33.29	qfq	3,624,200	121,600,994	-1.27%
2025-06-05	33.40	33.96	33.35	33.76	33.72	qfq	4,362,417	147,053,738	0.60%
2025-06-04	33.48	34.28	33.31	33.56	33.52	qfq	4,695,000	157,888,074	-0.15%
2025-06-03	33.10	35.36	33.00	33.61	33.57	qfq	7,171,000	242,997,813	2.31%
2025-05-30	33.23	33.23	32.70	32.85	32.81	qfq	2,238,500	73,632,784	-1.23%
2025-05-29	32.63	33.28	32.61	33.26	33.22	qfq	2,812,900	93,042,075	1.71%
2025-05-28	33.14	33.30	32.56	32.70	32.66	qfq	2,458,100	80,814,103	-1.33%
2025-05-27	33.53	33.54	32.97	33.14	33.10	qfq	2,341,700	77,655,511	-0.84%
2025-05-26	33.42	33.58	33.00	33.42	33.38	qfq	2,766,100	92,237,898	0.75%
2025-05-23	33.67	34.15	33.17	33.17	33.13	qfq	3,275,873	110,328,345	-1.81%
2025-05-22	34.03	34.64	33.76	33.78	33.74	qfq	3,284,300	112,139,639	-1.26%
2025-05-21	34.60	34.70	33.95	34.21	34.17	qfq	3,281,500	112,296,225	-1.47%
2025-05-20	34.77	34.85	34.37	34.72	34.67	qfq	2,895,373	100,288,334	-0.46%
2025-05-19	34.79	35.32	34.13	34.88	34.83	qfq	3,325,000	115,166,869	0.17%
2025-05-16	34.58	35.29	34.30	34.82	34.77	qfq	3,246,000	113,619,202	0.32%
2025-05-15	35.52	35.52	34.62	34.71	34.66	qfq	3,740,620	130,341,177	-1.95%
2025-05-14	35.80	36.25	35.18	35.40	35.35	qfq	4,962,258	176,627,014	-0.76%
2025-05-13	36.66	36.70	35.59	35.67	35.62	qfq	8,075,720	291,346,925	-2.70%
2025-05-12	35.01	37.50	35.01	36.66	36.61	qfq	12,472,078	456,557,181	3.21%
2025-05-09	35.83	36.99	35.49	35.52	35.47	qfq	10,483,600	378,574,375	-1.20%
2025-05-08	35.08	36.05	34.80	35.95	35.90	qfq	10,504,200	373,999,029	1.35%
2025-05-07	35.15	37.38	34.70	35.47	35.42	qfq	14,762,040	527,619,916	1.46%
2025-05-06	34.76	35.07	34.12	34.96	34.91	qfq	14,359,500	497,531,898	1.81%
2025-04-30	32.97	34.34	32.45	34.34	34.29	qfq	12,267,700	413,427,213	9.99%
2025-04-29	30.42	31.48	30.23	31.22	31.18	qfq	2,752,900	85,776,989	1.86%
2025-04-28	31.16	31.41	30.58	30.65	30.61	qfq	2,542,300	78,766,584	-1.89%
2025-04-25	31.16	32.06	31.10	31.24	31.20	qfq	2,919,200	91,860,777	-0.54%
2025-04-24	31.57	31.75	30.86	31.41	31.37	qfq	2,836,326	88,891,457	-0.51%
2025-04-23	31.14	31.91	30.93	31.57	31.53	qfq	3,398,888	107,190,346	2.17%
2025-04-22	31.02	31.13	30.68	30.90	30.86	qfq	2,347,700	72,528,171	-0.96%
2025-04-21	30.71	31.37	30.33	31.20	31.16	qfq	2,393,127	74,459,230	1.50%
2025-04-18	31.07	31.40	30.52	30.74	30.70	qfq	2,830,800	87,282,809	-1.57%
2025-04-17	31.03	32.06	31.03	31.23	31.19	qfq	4,061,130	128,398,747	-1.33%
2025-04-16	31.91	32.58	31.00	31.65	31.61	qfq	7,019,895	223,393,601	1.70%
2025-04-15	30.60	31.30	30.33	31.12	31.08	qfq	4,019,439	124,186,489	1.17%
2025-04-14	30.80	31.39	30.53	30.76	30.72	qfq	3,623,700	112,073,495	1.65%
2025-04-11	29.58	30.76	29.53	30.26	30.22	qfq	4,276,434	129,752,904	0.87%
2025-04-10	30.06	31.08	29.70	30.00	29.96	qfq	6,405,427	194,804,997	0.00%
2025-04-09	27.82	30.26	26.55	30.00	29.96	qfq	7,355,061	212,717,804	5.04%
2025-04-08	29.06	29.82	27.33	28.56	28.52	qfq	7,225,973	205,146,477	-5.71%
2025-04-07	33.19	33.19	30.29	30.29	30.25	qfq	4,553,439	141,109,350	-10.01%
2025-04-03	32.91	34.65	32.91	33.66	33.62	qfq	7,804,001	265,445,481	0.33%
2025-04-02	31.81	34.50	31.58	33.55	33.51	qfq	8,654,824	287,690,939	5.47%
2025-04-01	31.55	32.26	31.55	31.81	31.77	qfq	3,436,400	109,795,294	1.43%
2025-03-31	31.33	31.54	30.69	31.36	31.32	qfq	3,025,501	94,092,899	-2.27%
2025-03-28	32.47	32.73	32.00	32.09	32.05	qfq	2,060,101	66,604,557	-1.29%
2025-03-27	32.75	33.09	31.93	32.51	32.47	qfq	2,962,573	96,316,358	-1.37%
2025-03-26	32.47	33.48	32.18	32.96	32.92	qfq	3,060,472	101,003,174	1.48%
2025-03-25	32.83	33.38	32.35	32.48	32.44	qfq	3,564,100	117,175,178	-1.25%
2025-03-24	34.41	34.42	31.77	32.89	32.85	qfq	6,781,421	223,708,274	-5.05%
2025-03-21	36.20	36.50	34.56	34.64	34.59	qfq	5,812,500	204,944,252	-5.36%
2025-03-20	35.99	37.03	35.50	36.60	36.55	qfq	6,255,730	228,194,234	2.04%
2025-03-19	36.04	36.28	35.68	35.87	35.82	qfq	4,213,882	151,278,941	-1.13%
2025-03-18	36.71	36.92	36.01	36.28	36.23	qfq	4,720,800	171,548,058	-1.14%
2025-03-17	36.80	37.44	36.52	36.70	36.65	qfq	4,541,188	167,349,344	-0.70%
2025-03-14	36.31	37.17	35.61	36.96	36.91	qfq	5,726,075	208,789,393	1.04%
2025-03-13	37.23	37.70	35.74	36.58	36.53	qfq	7,580,352	276,411,219	-2.51%
2025-03-12	38.80	38.80	37.48	37.52	37.47	qfq	9,640,888	365,544,265	-3.35%
2025-03-11	36.87	38.82	36.59	38.82	38.77	qfq	12,593,791	480,406,439	2.97%
2025-03-10	37.17	38.34	37.17	37.70	37.65	qfq	8,103,881	305,535,137	0.91%
2025-03-07	37.26	38.50	37.03	37.36	37.31	qfq	10,585,651	399,141,382	-0.48%
2025-03-06	37.30	38.20	36.81	37.54	37.49	qfq	13,496,400	506,489,945	0.45%
2025-03-05	37.50	38.60	37.15	37.37	37.32	qfq	18,549,100	699,668,281	0.13%
2025-03-04	34.68	37.32	33.93	37.32	37.27	qfq	5,367,100	197,346,969	9.99%
2025-03-03	34.41	34.95	33.60	33.93	33.89	qfq	5,107,686	175,392,687	-0.96%
2025-02-28	36.22	36.37	33.95	34.26	34.21	qfq	8,187,986	286,278,259	-6.09%
2025-02-27	36.60	37.67	36.07	36.48	36.43	qfq	12,070,513	445,242,935	-1.16%
2025-02-26	35.46	38.81	35.27	36.91	36.86	qfq	18,417,131	687,334,658	4.62%
2025-02-25	34.46	35.46	34.26	35.28	35.23	qfq	5,969,731	209,192,345	0.57%
2025-02-24	35.00	35.96	34.33	35.08	35.03	qfq	6,360,874	222,359,218	-0.48%
2025-02-21	35.09	36.11	34.97	35.25	35.20	qfq	8,280,440	292,476,689	0.54%
2025-02-20	35.00	35.40	34.45	35.06	35.01	qfq	8,534,400	298,110,691	-0.34%
2025-02-19	33.25	35.58	33.25	35.18	35.13	qfq	12,270,414	426,461,670	4.64%
2025-02-18	33.13	34.18	32.90	33.62	33.58	qfq	9,008,364	302,880,870	1.02%
2025-02-17	32.49	33.49	32.40	33.28	33.24	qfq	4,757,164	156,991,140	2.43%
2025-02-14	33.20	33.49	32.24	32.49	32.45	qfq	5,625,599	183,680,130	-2.75%
2025-02-13	33.97	35.30	32.94	33.41	33.37	qfq	7,232,865	245,265,710	-1.01%
2025-02-12	32.92	34.04	32.71	33.75	33.71	qfq	6,282,234	210,997,912	2.46%
2025-02-11	33.43	33.43	32.80	32.94	32.90	qfq	4,445,165	146,692,276	-1.44%
2025-02-10	33.04	33.56	32.52	33.42	33.38	qfq	6,735,000	222,774,808	0.81%
2025-02-07	33.18	33.55	32.51	33.15	33.11	qfq	8,953,365	296,863,550	-0.90%
2025-02-06	31.93	33.49	31.61	33.45	33.41	qfq	8,589,800	281,481,862	5.42%
2025-02-05	31.20	32.05	31.19	31.73	31.69	qfq	5,843,200	185,227,776	2.35%
2025-01-27	31.44	32.48	31.00	31.00	30.96	qfq	6,431,400	204,044,020	-1.21%
2025-01-24	30.74	31.49	30.23	31.38	31.34	qfq	4,922,400	152,372,948	1.45%
2025-01-23	31.39	32.09	30.91	30.93	30.89	qfq	5,556,100	175,254,141	-1.02%
2025-01-22	31.33	31.68	30.84	31.25	31.21	qfq	3,789,800	118,078,080	-1.64%
2025-01-21	31.40	32.05	30.96	31.77	31.73	qfq	6,571,100	207,269,241	1.99%
2025-01-20	31.19	31.60	30.77	31.15	31.11	qfq	4,135,700	129,108,067	0.52%
2025-01-17	30.90	31.55	30.71	30.99	30.95	qfq	4,168,000	129,328,630	-1.12%
2025-01-16	32.21	32.39	30.85	31.34	31.30	qfq	6,024,551	189,579,612	-1.51%
2025-01-15	32.31	32.68	31.78	31.82	31.78	qfq	8,478,800	272,259,837	-2.84%
2025-01-14	31.25	33.15	31.01	32.75	32.71	qfq	14,192,734	454,926,169	4.47%
2025-01-13	27.87	31.35	27.60	31.35	31.31	qfq	7,688,200	230,681,068	10.00%
2025-01-10	29.06	30.06	28.50	28.50	28.46	qfq	6,701,517	196,891,216	-2.36%
2025-01-09	28.60	29.47	28.33	29.19	29.15	qfq	6,227,400	181,039,947	1.71%
2025-01-08	28.40	29.15	27.21	28.70	28.66	qfq	5,976,408	168,868,506	2.50%
2025-01-07	27.03	28.02	27.03	28.00	27.96	qfq	3,782,208	104,392,813	3.78%
2025-01-06	27.39	27.57	26.55	26.98	26.94	qfq	3,035,700	82,229,875	-1.89%
2025-01-03	29.31	29.58	27.47	27.50	27.46	qfq	5,106,400	144,423,149	-6.18%
2025-01-02	29.92	30.42	28.92	29.31	29.27	qfq	4,480,036	132,736,611	-1.74%
2024-12-31	31.15	31.58	29.70	29.83	29.79	qfq	5,953,100	182,836,568	-2.55%
2024-12-30	32.00	32.60	30.50	30.61	30.57	qfq	7,225,900	225,188,636	-7.47%
2024-12-27	33.71	33.98	32.82	33.08	33.04	qfq	6,735,700	225,058,180	0.46%
2024-12-26	32.70	33.74	32.70	32.93	32.89	qfq	4,892,500	162,245,593	0.80%
2024-12-25	33.53	33.68	32.16	32.67	32.63	qfq	4,575,436	149,585,659	-2.74%
2024-12-24	34.72	35.00	32.89	33.59	33.55	qfq	6,093,400	205,281,466	-1.93%
2024-12-23	36.02	36.18	34.25	34.25	34.20	qfq	6,267,100	218,272,322	-10.01%
2024-12-20	36.90	38.88	36.90	38.06	38.01	qfq	5,893,000	223,135,665	3.28%
2024-12-19	36.60	37.33	36.39	36.85	36.80	qfq	5,494,751	203,079,680	-0.67%
2024-12-18	37.04	37.68	36.14	37.10	37.05	qfq	7,093,741	261,578,080	-0.67%
2024-12-17	39.95	42.13	36.89	37.35	37.30	qfq	12,320,104	476,657,067	-7.09%
2024-12-16	38.51	42.92	37.94	40.20	40.15	qfq	16,210,269	667,093,282	3.02%
2024-12-13	39.80	41.60	38.78	39.02	38.97	qfq	9,899,890	396,297,735	-4.39%
2024-12-12	38.74	42.00	38.74	40.81	40.76	qfq	13,554,306	548,290,413	4.05%
2024-12-11	38.48	39.70	36.84	39.22	39.17	qfq	9,346,324	358,734,981	1.29%
2024-12-10	38.16	40.35	37.40	38.72	38.67	qfq	12,303,300	479,393,156	3.67%
2024-12-09	36.50	38.25	36.38	37.35	37.30	qfq	8,783,700	328,331,067	0.11%
2024-12-06	38.73	38.82	36.00	37.31	37.26	qfq	14,049,932	521,054,091	-4.63%
2024-12-05	38.60	42.23	37.80	39.12	39.07	qfq	15,991,651	631,790,172	1.66%
2024-12-04	36.57	40.43	35.77	38.48	38.43	qfq	17,582,825	669,719,386	4.71%
2024-12-03	38.23	41.64	36.63	36.75	36.70	qfq	18,531,493	720,130,459	-2.91%
2024-12-02	34.92	37.85	34.22	37.85	37.80	qfq	9,819,317	351,457,141	10.00%
2024-11-29	33.63	35.44	33.12	34.41	34.36	qfq	9,073,098	309,283,569	3.55%
2024-11-28	32.32	34.40	32.29	33.23	33.19	qfq	9,060,001	303,945,952	3.01%
2024-11-27	31.99	32.85	31.57	32.26	32.22	qfq	10,291,264	331,755,034	0.00%
2024-11-26	29.30	32.26	29.18	32.26	32.22	qfq	12,037,418	381,142,944	9.99%
2024-11-25	28.71	29.36	28.57	29.33	29.29	qfq	2,359,474	68,408,503	1.42%
2024-11-22	30.23	30.32	28.76	28.92	28.88	qfq	2,842,798	84,014,385	-4.46%
2024-11-21	30.01	30.58	29.86	30.27	30.23	qfq	2,794,000	84,618,401	-0.10%
2024-11-20	29.87	30.50	29.61	30.30	30.26	qfq	2,417,736	72,995,482	1.37%
2024-11-19	29.08	29.89	29.00	29.89	29.85	qfq	2,555,286	75,187,130	3.25%
2024-11-18	29.45	29.91	28.68	28.95	28.91	qfq	2,498,600	72,977,360	-1.56%
2024-11-15	30.60	30.75	29.40	29.41	29.37	qfq	2,997,099	90,166,291	-3.51%
2024-11-14	31.40	31.40	30.40	30.48	30.44	qfq	2,551,700	78,580,350	-2.93%
2024-11-13	31.46	31.85	30.74	31.40	31.36	qfq	3,132,736	97,789,019	-0.63%
2024-11-12	32.71	32.71	31.33	31.60	31.56	qfq	5,634,100	180,175,942	-3.54%
2024-11-11	32.30	33.08	32.03	32.76	32.72	qfq	6,573,243	213,980,773	1.71%
2024-11-08	31.67	32.51	31.42	32.21	32.17	qfq	7,550,774	241,711,143	1.83%
2024-11-07	31.52	32.15	31.32	31.63	31.59	qfq	7,102,500	224,486,587	-1.46%
2024-11-06	33.13	33.63	31.61	32.10	32.06	qfq	11,861,131	383,777,295	-2.64%
2024-11-05	31.28	33.60	30.98	32.97	32.93	qfq	15,589,528	497,587,379	6.29%
2024-11-04	28.34	31.02	28.20	31.02	30.98	qfq	6,502,685	196,109,161	10.00%
2024-11-01	30.00	30.00	28.10	28.20	28.16	qfq	4,825,500	139,036,763	-6.06%
2024-10-31	28.77	31.00	28.55	30.02	29.98	qfq	6,163,323	184,178,752	3.73%
2024-10-30	29.30	29.64	28.66	28.94	28.90	qfq	3,925,800	114,149,508	-1.87%
2024-10-29	31.00	31.30	29.47	29.49	29.45	qfq	6,658,885	200,466,656	-4.19%
2024-10-28	29.60	31.22	29.40	30.78	30.74	qfq	7,235,185	220,712,853	4.13%
2024-10-25	29.50	30.12	29.44	29.56	29.52	qfq	4,446,700	132,205,046	0.10%
2024-10-24	30.10	30.36	29.43	29.53	29.49	qfq	5,144,300	152,786,818	-1.70%
2024-10-23	28.72	30.72	28.60	30.04	30.00	qfq	11,117,499	334,196,722	4.56%
2024-10-22	29.10	29.30	28.31	28.73	28.69	qfq	4,837,312	139,117,182	-0.93%
2024-10-21	28.51	29.31	28.47	29.00	28.96	qfq	5,706,512	165,123,291	2.84%
2024-10-18	27.40	28.68	27.20	28.20	28.16	qfq	4,715,639	132,043,530	2.06%
2024-10-17	27.75	28.23	27.55	27.63	27.59	qfq	3,143,037	87,815,893	-0.79%
2024-10-16	28.20	28.36	27.58	27.85	27.81	qfq	3,645,785	101,923,453	-2.04%
2024-10-15	28.00	29.18	27.66	28.43	28.39	qfq	6,033,245	171,656,087	0.21%
2024-10-14	27.53	28.77	27.40	28.37	28.33	qfq	6,223,635	175,444,104	5.07%
2024-10-11	28.24	28.25	26.60	27.00	26.96	qfq	4,001,075	109,164,939	-4.56%
2024-10-10	28.78	29.28	27.70	28.29	28.25	qfq	5,189,276	148,258,265	0.14%
2024-10-09	30.30	30.40	28.23	28.25	28.21	qfq	6,877,585	201,728,683	-9.05%
2024-10-08	31.98	31.98	28.82	31.06	31.02	qfq	11,164,246	339,609,982	6.81%
2024-09-30	27.80	29.39	27.33	29.08	29.04	qfq	9,885,737	280,139,352	8.55%
2024-09-27	25.90	27.35	25.90	26.79	26.75	qfq	7,930,137	209,862,402	3.84%
2024-09-26	25.39	25.84	25.16	25.80	25.77	qfq	6,636,900	169,421,032	0.16%
2024-09-25	24.78	25.80	24.70	25.76	25.73	qfq	7,525,000	189,505,112	4.59%
2024-09-24	24.51	24.65	23.89	24.63	24.60	qfq	3,752,100	91,336,747	2.20%
2024-09-23	24.91	24.91	24.05	24.10	24.07	qfq	3,680,800	89,756,162	-3.33%
2024-09-20	25.01	25.18	24.67	24.93	24.90	qfq	3,378,400	83,976,296	-1.07%
2024-09-19	25.00	25.30	24.47	25.20	25.17	qfq	5,322,000	132,813,139	0.68%
2024-09-18	23.95	25.03	23.60	25.03	25.00	qfq	6,323,357	156,067,706	3.60%
2024-09-13	23.56	24.98	23.51	24.16	24.13	qfq	4,730,100	115,198,640	2.81%
2024-09-12	23.90	24.28	23.45	23.50	23.47	qfq	2,779,100	66,325,035	-2.45%
2024-09-11	24.24	24.55	23.85	24.09	24.06	qfq	2,877,579	69,603,413	0.00%
2024-09-10	23.96	24.27	23.51	24.09	24.06	qfq	2,861,800	68,665,116	1.65%
2024-09-09	23.70	23.90	23.30	23.70	23.67	qfq	2,313,200	54,676,070	-0.84%
2024-09-06	24.88	24.95	23.87	23.90	23.87	qfq	4,894,291	118,375,137	-4.89%
2024-09-05	24.80	25.34	24.62	25.13	25.10	qfq	4,692,373	117,531,433	1.74%
2024-09-04	24.88	25.33	24.50	24.70	24.67	qfq	3,861,400	95,524,337	-1.91%
2024-09-03	25.35	25.60	24.89	25.18	25.15	qfq	5,317,585	134,082,828	0.12%
2024-09-02	25.66	25.91	25.13	25.15	25.12	qfq	5,915,112	150,616,079	-2.14%
2024-08-30	25.74	26.03	25.40	25.70	25.67	qfq	9,731,736	250,885,594	-0.35%
2024-08-29	26.00	26.74	25.05	25.79	25.76	qfq	11,854,200	307,986,237	4.20%
2024-08-28	22.50	24.75	22.50	24.75	24.72	qfq	4,846,104	119,296,701	10.00%
2024-08-27	23.50	23.84	22.50	22.50	22.47	qfq	5,127,125	118,191,139	-5.94%
2024-08-26	23.41	24.05	23.12	23.92	23.89	qfq	5,844,904	138,312,025	1.31%
2024-08-23	24.77	24.77	23.22	23.61	23.58	qfq	8,576,138	203,221,358	-4.64%
2024-08-22	22.45	24.76	22.01	24.76	24.73	qfq	5,348,304	127,313,126	10.00%
2024-08-21	22.58	22.80	22.30	22.51	22.48	qfq	1,131,034	25,412,502	0.67%
2024-08-20	22.88	22.99	22.22	22.36	22.33	qfq	1,764,900	39,753,632	-2.95%
2024-08-19	22.50	23.13	22.38	23.04	23.01	qfq	1,508,400	34,578,916	1.36%
2024-08-16	23.13	23.33	22.68	22.73	22.70	qfq	1,615,116	37,029,661	-2.07%
2024-08-15	22.69	23.76	22.60	23.21	23.18	qfq	2,547,934	59,398,023	2.29%
2024-08-14	23.12	23.12	22.63	22.69	22.66	qfq	978,500	22,278,537	-1.77%
2024-08-13	22.87	23.16	22.53	23.10	23.07	qfq	1,256,100	28,751,671	2.35%
2024-08-12	23.00	23.10	22.38	22.57	22.54	qfq	1,866,800	42,339,423	-2.08%
2024-08-09	23.28	23.58	23.03	23.05	23.02	qfq	1,051,900	24,420,508	-0.86%
2024-08-08	23.97	23.97	23.10	23.25	23.22	qfq	1,299,900	30,331,801	-3.08%
2024-08-07	23.88	24.28	23.82	23.99	23.96	qfq	1,344,800	32,335,183	0.50%
2024-08-06	23.23	24.06	23.13	23.87	23.84	qfq	1,570,500	37,150,644	3.07%
2024-08-05	23.90	24.27	23.13	23.16	23.13	qfq	1,709,500	40,496,099	-3.02%
2024-08-02	24.06	24.65	23.84	23.88	23.85	qfq	1,735,100	42,055,005	-1.61%
2024-08-01	24.00	24.60	23.96	24.27	24.24	qfq	2,065,300	50,186,877	0.54%
2024-07-31	23.46	24.22	23.32	24.14	24.11	qfq	2,094,700	49,900,388	2.90%
2024-07-30	23.48	23.65	23.13	23.46	23.43	qfq	1,623,200	38,000,727	-0.17%
2024-07-29	23.03	23.63	22.76	23.50	23.47	qfq	2,466,500	57,481,235	3.12%
2024-07-26	21.68	22.80	21.68	22.79	22.76	qfq	1,823,700	41,004,159	4.30%
2024-07-25	21.35	22.05	21.14	21.85	21.82	qfq	1,115,400	24,156,440	1.39%
2024-07-24	21.73	22.09	21.37	21.55	21.52	qfq	1,281,000	27,724,564	-0.78%
2024-07-23	22.18	22.50	21.68	21.72	21.69	qfq	1,096,800	24,320,104	-2.91%
2024-07-22	22.17	22.43	21.90	22.37	22.34	qfq	1,284,823	28,632,866	1.50%
2024-07-19	21.45	22.20	21.28	22.04	22.01	qfq	1,259,200	27,539,880	2.70%
2024-07-18	21.58	21.67	21.01	21.46	21.43	qfq	1,123,523	24,009,560	-0.56%
2024-07-17	21.95	21.95	21.53	21.58	21.55	qfq	700,100	15,156,770	-1.69%
2024-07-16	21.94	22.03	21.58	21.95	21.92	qfq	802,700	17,514,430	-0.23%
2024-07-15	22.13	22.40	21.88	22.00	21.97	qfq	1,233,600	27,202,521	-1.35%
2024-07-12	22.69	22.69	22.26	22.30	22.25	qfq	845,300	18,920,614	-1.11%
2024-07-11	22.14	22.58	22.14	22.55	22.50	qfq	1,269,900	28,438,910	3.35%
2024-07-10	21.78	22.11	21.62	21.82	21.77	qfq	913,100	20,025,068	-0.55%
2024-07-09	21.17	21.95	20.85	21.94	21.89	qfq	1,466,300	31,472,099	1.86%
2024-07-08	21.92	21.99	21.49	21.54	21.49	qfq	1,096,100	23,721,481	-2.89%
2024-07-05	21.80	22.24	21.45	22.18	22.13	qfq	1,367,900	29,882,380	0.86%
2024-07-04	22.61	22.88	21.96	21.99	21.94	qfq	1,050,200	23,485,391	-2.70%
2024-07-03	22.96	23.16	22.51	22.60	22.54	qfq	994,800	22,565,104	-2.50%
2024-07-02	23.43	23.43	22.81	23.18	23.12	qfq	1,111,800	25,776,740	0.61%
2024-07-01	23.11	23.44	22.46	23.04	22.98	qfq	1,362,700	31,039,313	0.57%
2024-06-28	22.35	23.24	22.12	22.91	22.85	qfq	1,646,500	37,711,439	2.41%
2024-06-27	22.60	23.03	22.37	22.37	22.32	qfq	1,125,793	25,600,345	-1.02%
2024-06-26	22.08	22.65	21.75	22.60	22.54	qfq	1,235,100	27,470,750	2.49%
2024-06-25	22.01	22.44	21.79	22.05	22.00	qfq	1,338,900	29,641,744	0.32%
2024-06-24	22.90	23.59	21.91	21.98	21.93	qfq	1,793,000	40,474,895	-4.35%
2024-06-21	22.94	23.18	22.60	22.98	22.92	qfq	1,131,900	25,969,166	0.26%
2024-06-20	23.89	23.90	22.84	22.92	22.86	qfq	1,961,200	45,505,543	-4.10%
2024-06-19	24.00	24.19	23.75	23.90	23.84	qfq	1,341,800	32,189,680	-0.67%
2024-06-18	24.01	24.28	23.89	24.06	24.00	qfq	1,876,000	45,242,304	0.29%
2024-06-17	23.50	24.51	23.13	23.99	23.93	qfq	2,589,100	62,083,825	-3.23%
2024-06-14	25.15	25.34	24.60	24.79	24.73	qfq	1,277,800	31,695,076	-1.43%
2024-06-13	25.05	25.34	24.81	25.15	25.09	qfq	1,551,700	38,926,557	0.40%
2024-06-12	24.44	25.18	24.32	25.05	24.99	qfq	1,593,700	39,765,181	2.75%
2024-06-11	23.90	24.50	23.54	24.38	24.32	qfq	1,440,100	34,681,679	0.95%
2024-06-07	24.29	24.56	23.83	24.15	24.09	qfq	1,867,847	45,227,327	2.11%
2024-06-06	25.09	25.12	23.40	23.65	23.59	qfq	2,968,600	70,878,915	-5.13%
2024-06-05	25.50	25.71	24.89	24.93	24.87	qfq	1,893,200	47,960,736	-2.08%
2024-06-04	25.82	26.10	25.15	25.46	25.40	qfq	1,894,800	48,187,413	-2.45%
2024-06-03	26.77	27.27	25.82	26.10	26.04	qfq	2,115,220	56,161,894	-2.54%
2024-05-31	26.05	26.90	26.01	26.78	26.71	qfq	2,639,520	70,210,711	3.04%
2024-05-30	25.74	26.19	25.50	25.99	25.93	qfq	1,336,600	34,641,930	0.31%
2024-05-29	26.00	26.19	25.75	25.91	25.85	qfq	1,110,300	28,781,854	0.08%
2024-05-28	25.94	26.25	25.56	25.89	25.83	qfq	1,252,200	32,466,834	-0.84%
2024-05-27	26.07	26.21	25.48	26.11	26.05	qfq	1,654,400	42,672,463	0.31%
2024-05-24	26.61	27.18	26.02	26.03	25.97	qfq	1,849,220	48,642,573	-3.05%
2024-05-23	27.31	27.58	26.81	26.85	26.78	qfq	2,215,900	60,199,696	-1.21%
2024-05-22	27.34	27.40	26.90	27.18	27.11	qfq	1,451,821	39,401,117	-0.29%
2024-05-21	28.06	28.09	27.15	27.26	27.19	qfq	1,725,120	47,171,461	-2.75%
2024-05-20	27.68	28.26	27.43	28.03	27.96	qfq	2,041,200	57,022,372	1.37%
2024-05-17	27.15	27.69	26.85	27.65	27.58	qfq	2,485,400	68,152,832	2.56%
2024-05-16	26.67	27.44	26.67	26.96	26.89	qfq	2,122,600	57,595,766	1.28%
2024-05-15	26.91	27.12	26.36	26.62	26.56	qfq	1,708,500	45,785,546	-1.08%
2024-05-14	26.57	27.32	26.57	26.91	26.84	qfq	1,771,500	47,635,981	1.55%
2024-05-13	27.50	27.50	26.44	26.50	26.44	qfq	2,827,220	75,737,637	-5.15%
2024-05-10	28.46	28.78	27.81	27.94	27.87	qfq	2,532,200	71,279,666	-1.65%
2024-05-09	27.81	28.47	27.81	28.41	28.34	qfq	2,816,020	79,349,519	1.83%
2024-05-08	28.60	28.69	27.80	27.90	27.83	qfq	2,467,200	69,442,016	-2.89%
2024-05-07	27.99	28.84	27.86	28.73	28.66	qfq	3,650,220	104,057,993	2.83%
2024-05-06	28.00	28.33	27.80	27.94	27.87	qfq	2,442,000	68,578,686	0.61%
2024-04-30	28.63	28.88	27.68	27.77	27.70	qfq	3,344,825	94,079,472	-3.98%
2024-04-29	28.43	29.20	28.28	28.92	28.85	qfq	4,173,978	120,753,583	3.36%
2024-04-26	27.55	28.31	27.31	27.98	27.91	qfq	3,168,700	88,863,690	0.90%
2024-04-25	27.80	28.28	27.60	27.73	27.66	qfq	2,464,297	68,663,103	-0.79%
2024-04-24	27.45	27.95	27.15	27.95	27.88	qfq	3,294,500	91,042,674	2.23%
2024-04-23	26.70	27.46	26.40	27.34	27.27	qfq	3,534,325	96,024,565	2.86%
2024-04-22	26.74	27.23	25.81	26.58	26.52	qfq	3,488,600	93,193,145	-0.67%
2024-04-19	26.24	27.24	26.12	26.76	26.69	qfq	3,658,500	97,548,810	1.36%
2024-04-18	25.63	26.97	25.30	26.40	26.34	qfq	3,748,800	98,562,962	3.00%
2024-04-17	24.74	25.96	24.72	25.63	25.57	qfq	3,337,800	85,031,887	5.60%
2024-04-16	26.20	27.00	24.20	24.27	24.21	qfq	4,410,100	109,727,782	-9.64%
2024-04-15	27.75	28.30	26.18	26.86	26.79	qfq	3,932,078	106,795,804	-3.21%
2024-04-12	27.31	28.49	27.31	27.75	27.68	qfq	4,274,269	119,953,257	1.50%
2024-04-11	28.70	28.95	27.34	27.34	27.27	qfq	4,645,000	131,279,934	-6.08%
2024-04-10	29.90	30.50	29.11	29.11	29.04	qfq	3,348,900	99,252,739	-3.35%
2024-04-09	30.12	30.50	29.67	30.12	30.05	qfq	3,147,400	94,710,777	-1.15%
2024-04-08	30.16	30.74	29.08	30.47	30.40	qfq	4,805,646	142,535,751	0.73%
2024-04-03	31.42	31.71	30.10	30.25	30.18	qfq	4,934,454	150,565,329	-5.41%
2024-04-02	32.58	32.83	31.70	31.98	31.90	qfq	5,667,893	182,134,889	-2.94%
2024-04-01	31.30	32.96	30.60	32.95	32.87	qfq	8,574,569	273,694,453	5.61%
2024-03-29	31.25	31.27	30.38	31.20	31.12	qfq	5,801,621	179,202,497	-0.83%
2024-03-28	29.49	31.52	29.30	31.46	31.38	qfq	7,864,124	240,460,009	6.61%
2024-03-27	29.15	30.20	28.10	29.51	29.44	qfq	6,255,479	183,316,058	1.03%
2024-03-26	29.97	30.16	28.77	29.21	29.14	qfq	4,590,400	134,930,101	-2.54%
2024-03-25	30.33	31.25	29.90	29.97	29.90	qfq	4,368,425	134,265,349	-2.44%
2024-03-22	31.91	31.92	30.62	30.72	30.65	qfq	4,918,079	152,417,004	-3.52%
2024-03-21	32.24	32.37	31.22	31.84	31.76	qfq	5,508,298	174,577,151	-1.21%
2024-03-20	31.90	32.37	31.70	32.23	32.15	qfq	5,598,956	179,230,568	0.09%
2024-03-19	32.80	32.88	32.01	32.20	32.12	qfq	8,151,756	264,032,996	-3.74%
2024-03-18	31.43	33.89	31.03	33.45	33.37	qfq	11,551,695	372,846,577	6.46%
2024-03-15	29.11	31.84	28.90	31.42	31.34	qfq	11,174,980	343,284,719	7.02%
2024-03-14	29.90	30.94	28.70	29.36	29.29	qfq	7,430,061	221,244,436	-2.10%
2024-03-13	29.07	30.82	28.85	29.99	29.92	qfq	9,004,697	266,988,476	2.71%
2024-03-12	28.95	29.58	28.43	29.20	29.13	qfq	7,179,119	208,276,182	0.34%
2024-03-11	28.27	29.30	27.92	29.10	29.03	qfq	6,840,600	196,866,587	2.25%
2024-03-08	28.51	28.95	27.86	28.46	28.39	qfq	6,940,423	196,627,597	-0.66%
2024-03-07	30.26	30.94	28.28	28.65	28.58	qfq	14,041,280	413,946,837	-4.31%
2024-03-06	27.34	30.27	27.12	29.94	29.87	qfq	14,098,816	413,810,779	8.79%
2024-03-05	27.02	28.12	26.86	27.52	27.45	qfq	5,224,753	144,809,455	0.40%
2024-03-04	27.62	27.93	26.79	27.41	27.34	qfq	4,024,381	109,977,062	-1.23%
2024-03-01	27.96	28.30	27.35	27.75	27.68	qfq	5,293,856	147,199,863	-1.03%
2024-02-29	25.95	28.11	25.94	28.04	27.97	qfq	6,798,297	186,603,852	4.74%
2024-02-28	29.58	29.58	26.77	26.77	26.70	qfq	10,824,661	307,130,379	-9.99%
2024-02-27	27.05	29.95	27.00	29.74	29.67	qfq	10,544,974	305,695,674	9.22%
2024-02-26	28.50	28.50	27.04	27.23	27.16	qfq	7,780,399	215,621,417	0.29%
2024-02-23	25.25	27.26	25.01	27.15	27.08	qfq	5,970,280	157,113,708	7.52%
2024-02-22	24.23	25.32	24.21	25.25	25.19	qfq	3,546,783	88,257,187	2.64%
2024-02-21	23.67	25.18	23.60	24.60	24.54	qfq	4,986,750	123,369,866	2.37%
2024-02-20	23.40	24.55	22.90	24.03	23.97	qfq	5,522,832	131,874,024	2.52%
2024-02-19	22.99	24.38	22.73	23.44	23.38	qfq	6,736,790	158,296,431	3.58%
2024-02-08	20.45	22.63	19.69	22.63	22.57	qfq	7,889,805	167,822,186	10.01%
2024-02-07	21.49	21.59	19.73	20.57	20.52	qfq	7,260,424	149,965,522	-4.19%
2024-02-06	20.33	22.36	19.50	21.47	21.42	qfq	7,116,072	146,727,422	-0.05%
2024-02-05	23.37	23.60	21.48	21.48	21.43	qfq	4,554,500	99,589,706	-10.01%
2024-02-02	25.13	25.97	23.13	23.87	23.81	qfq	4,259,300	105,137,233	-4.82%
2024-02-01	25.86	25.95	24.43	25.08	25.02	qfq	5,563,249	140,280,070	-3.54%
2024-01-31	28.00	28.00	26.00	26.00	25.94	qfq	4,760,676	127,923,698	-7.41%
2024-01-30	28.27	29.19	27.91	28.08	28.01	qfq	2,808,500	80,305,138	-2.06%
2024-01-29	30.00	30.11	28.60	28.67	28.60	qfq	2,865,000	83,564,835	-4.31%
2024-01-26	30.40	31.20	29.82	29.96	29.89	qfq	4,466,300	135,699,639	-1.77%
2024-01-25	29.76	30.54	29.03	30.50	30.43	qfq	5,401,200	161,821,322	3.81%
2024-01-24	28.20	29.70	27.92	29.38	29.31	qfq	5,357,199	154,776,487	4.70%
2024-01-23	27.90	28.20	27.33	28.06	27.99	qfq	3,799,240	105,244,691	0.00%
2024-01-22	30.38	30.40	28.01	28.06	27.99	qfq	4,711,500	136,958,464	-7.27%
2024-01-19	30.77	31.30	30.10	30.26	30.19	qfq	3,341,500	102,532,066	-1.56%
2024-01-18	30.58	31.00	29.77	30.74	30.67	qfq	5,395,262	163,304,954	0.03%
2024-01-17	32.11	32.45	30.71	30.73	30.66	qfq	3,939,781	123,449,694	-4.95%
2024-01-16	32.69	32.87	31.80	32.33	32.25	qfq	3,944,400	127,072,693	-1.16%
2024-01-15	33.36	33.89	32.48	32.71	32.63	qfq	3,682,346	120,893,395	-2.94%
2024-01-12	33.73	34.58	33.53	33.70	33.62	qfq	4,058,285	137,913,862	-0.59%
2024-01-11	33.13	34.01	33.10	33.90	33.82	qfq	5,947,969	199,791,769	0.95%
2024-01-10	34.60	35.09	33.50	33.58	33.50	qfq	6,609,500	225,098,719	-4.03%
2024-01-09	35.54	36.15	34.47	34.99	34.90	qfq	6,018,162	211,407,295	-0.43%
2024-01-08	34.84	36.87	34.84	35.14	35.05	qfq	9,366,881	335,983,462	0.86%
2024-01-05	35.44	36.38	34.69	34.84	34.76	qfq	8,608,090	305,777,474	-0.03%
2024-01-04	34.81	35.09	34.33	34.85	34.77	qfq	4,777,900	165,889,495	-0.11%
2024-01-03	35.99	35.99	34.51	34.89	34.81	qfq	7,670,600	268,367,885	-3.94%
2024-01-02	36.10	37.13	36.05	36.32	36.23	qfq	8,285,921	302,606,318	-0.36%
2023-12-29	37.30	38.42	36.20	36.45	36.36	qfq	11,413,913	424,208,363	-3.01%
2023-12-28	36.41	38.58	36.00	37.58	37.49	qfq	12,884,949	479,090,369	2.73%
2023-12-27	39.70	40.16	35.92	36.58	36.49	qfq	16,629,840	621,702,298	-8.34%
2023-12-26	42.30	42.63	39.30	39.91	39.81	qfq	14,653,277	598,494,267	-5.67%
2023-12-25	38.45	42.31	37.60	42.31	42.21	qfq	18,193,943	736,950,673	10.01%
2023-12-22	35.38	38.92	35.25	38.46	38.37	qfq	16,015,694	614,990,782	8.71%
2023-12-21	35.00	36.10	33.92	35.38	35.29	qfq	7,013,959	246,803,279	2.22%
2023-12-20	35.00	36.35	34.40	34.61	34.53	qfq	7,099,156	249,743,101	-1.26%
2023-12-19	32.58	35.35	32.00	35.05	34.96	qfq	9,352,501	315,771,965	6.41%
2023-12-18	33.02	34.07	32.79	32.94	32.86	qfq	5,073,255	168,667,792	-0.24%
2023-12-15	33.53	33.99	32.80	33.02	32.94	qfq	6,955,638	231,171,793	-2.28%
2023-12-14	33.92	35.15	33.52	33.79	33.71	qfq	8,364,982	286,269,979	0.63%
2023-12-13	32.98	34.78	32.83	33.58	33.50	qfq	9,403,400	317,977,709	2.10%
2023-12-12	33.66	34.38	32.80	32.89	32.81	qfq	6,876,995	229,304,373	-2.00%
2023-12-11	32.00	33.80	31.89	33.56	33.48	qfq	11,333,688	376,503,083	5.50%
2023-12-08	31.61	32.67	31.00	31.81	31.73	qfq	10,590,533	336,075,612	-0.28%
2023-12-07	31.37	33.80	30.30	31.90	31.82	qfq	10,100,041	321,973,927	3.71%
2023-12-06	31.05	31.27	30.37	30.76	30.69	qfq	5,308,202	163,452,793	-1.28%
2023-12-05	32.07	32.07	30.90	31.16	31.08	qfq	9,005,830	281,820,110	-4.33%
2023-12-04	29.61	32.57	29.61	32.57	32.49	qfq	8,424,658	265,911,880	10.00%
2023-12-01	29.53	29.70	29.21	29.61	29.54	qfq	1,163,900	34,346,860	-0.07%
2023-11-30	29.35	29.90	29.16	29.63	29.56	qfq	1,682,081	49,772,617	0.75%
2023-11-29	29.71	29.79	29.40	29.41	29.34	qfq	949,900	28,086,754	-1.28%
2023-11-28	29.82	29.99	29.60	29.79	29.72	qfq	1,396,200	41,582,847	-0.03%
2023-11-27	29.37	29.87	29.16	29.80	29.73	qfq	1,357,381	40,225,526	1.46%
2023-11-24	29.69	29.76	29.06	29.37	29.30	qfq	1,224,500	35,998,051	-1.08%
2023-11-23	29.43	29.77	29.41	29.69	29.62	qfq	911,600	26,998,613	0.44%
2023-11-22	29.54	29.94	29.39	29.56	29.49	qfq	1,694,200	50,357,223	0.07%
2023-11-21	30.07	30.15	29.35	29.54	29.47	qfq	1,652,000	49,175,225	-1.76%
2023-11-20	29.86	30.11	29.72	30.07	30.00	qfq	2,013,028	60,346,182	1.04%
2023-11-17	29.85	29.90	29.51	29.76	29.69	qfq	1,410,596	41,945,117	-0.43%
2023-11-16	29.80	29.96	29.48	29.89	29.82	qfq	2,122,100	63,326,058	0.81%
2023-11-15	30.06	30.27	29.35	29.65	29.58	qfq	2,736,000	81,084,075	-1.36%
2023-11-14	29.40	30.48	29.31	30.06	29.99	qfq	3,635,692	109,091,042	1.90%
2023-11-13	28.58	29.52	28.40	29.50	29.43	qfq	2,710,300	78,798,774	3.40%
2023-11-10	28.37	28.66	28.10	28.53	28.46	qfq	1,006,028	28,652,736	0.49%
2023-11-09	28.58	28.74	28.00	28.39	28.32	qfq	1,509,944	42,989,221	-0.60%
2023-11-08	28.73	28.80	28.39	28.56	28.49	qfq	1,485,000	42,477,573	-0.52%
2023-11-07	29.00	29.47	28.41	28.71	28.64	qfq	2,268,866	65,209,501	0.00%
2023-11-06	28.84	28.85	28.37	28.71	28.64	qfq	1,507,800	43,148,873	0.35%
2023-11-03	28.29	28.66	28.07	28.61	28.54	qfq	1,469,896	41,874,323	1.63%
2023-11-02	28.37	28.50	28.14	28.15	28.08	qfq	1,172,400	33,110,495	-0.92%
2023-11-01	28.05	28.54	28.02	28.41	28.34	qfq	1,434,614	40,689,168	0.82%
2023-10-31	27.94	28.58	27.88	28.18	28.11	qfq	1,461,200	41,220,226	0.50%
2023-10-30	27.96	28.25	27.65	28.04	27.97	qfq	2,002,200	56,020,486	-0.60%
2023-10-27	28.06	28.34	27.78	28.21	28.14	qfq	1,371,411	38,601,135	0.53%
2023-10-26	27.69	28.07	27.10	28.06	27.99	qfq	1,507,800	41,763,828	1.78%
2023-10-25	27.64	28.04	27.00	27.57	27.50	qfq	1,923,100	53,345,671	0.99%
2023-10-24	27.26	27.59	26.89	27.30	27.23	qfq	1,349,800	36,811,579	0.89%
2023-10-23	27.00	27.79	26.80	27.06	26.99	qfq	1,996,583	54,357,581	0.00%
2023-10-20	27.67	27.67	26.94	27.06	26.99	qfq	1,159,500	31,510,689	-1.56%
2023-10-19	27.58	27.90	27.43	27.49	27.42	qfq	1,321,100	36,624,413	0.07%
2023-10-18	28.01	28.13	27.40	27.47	27.40	qfq	1,539,844	42,542,052	-2.55%
2023-10-17	27.82	28.28	27.60	28.19	28.12	qfq	1,366,200	38,148,008	0.93%
2023-10-16	27.94	28.31	27.41	27.93	27.86	qfq	2,134,700	59,777,527	0.58%
2023-10-13	28.18	28.18	27.71	27.77	27.70	qfq	1,219,700	33,949,173	-2.05%
2023-10-12	28.55	28.56	28.03	28.35	28.28	qfq	1,009,900	28,499,062	-0.32%
2023-10-11	28.93	28.95	28.22	28.44	28.37	qfq	1,439,062	41,033,809	-1.08%
2023-10-10	29.05	29.50	28.54	28.75	28.68	qfq	1,852,899	53,670,669	-1.13%
2023-10-09	28.90	29.25	28.80	29.08	29.01	qfq	2,055,300	59,609,219	0.59%
2023-09-28	28.07	28.98	28.05	28.91	28.84	qfq	1,652,304	47,491,018	3.03%
2023-09-27	27.78	28.33	27.65	28.06	27.99	qfq	1,059,138	29,680,252	1.04%
2023-09-26	27.85	27.93	27.52	27.77	27.70	qfq	756,838	21,018,707	0.00%
2023-09-25	27.92	28.16	27.63	27.77	27.70	qfq	963,800	26,865,160	-0.79%
2023-09-22	27.86	28.06	27.53	27.99	27.92	qfq	1,022,838	28,462,730	0.68%
2023-09-21	27.66	28.38	27.33	27.80	27.73	qfq	1,056,300	29,476,395	0.47%
2023-09-20	28.09	28.18	27.61	27.67	27.60	qfq	915,100	25,536,019	-1.35%
2023-09-19	28.64	28.74	27.88	28.05	27.98	qfq	950,025	26,810,546	-2.30%
2023-09-18	28.60	28.95	28.09	28.71	28.64	qfq	1,352,800	38,712,679	0.35%
2023-09-15	28.89	28.89	28.23	28.61	28.54	qfq	1,351,499	38,506,884	-0.38%
2023-09-14	28.91	28.95	28.45	28.72	28.65	qfq	1,188,600	34,031,999	-0.21%
2023-09-13	29.37	29.38	28.63	28.78	28.71	qfq	1,398,701	40,437,632	-2.04%
2023-09-12	29.44	29.68	29.25	29.38	29.31	qfq	1,193,400	35,178,502	-0.20%
2023-09-11	29.80	29.80	29.40	29.44	29.37	qfq	1,511,100	44,652,473	-1.27%
2023-09-08	29.22	29.88	29.00	29.82	29.75	qfq	2,037,631	60,540,142	1.77%
2023-09-07	29.54	29.92	29.27	29.30	29.23	qfq	1,925,500	57,001,721	-0.71%
2023-09-06	29.20	29.58	29.00	29.51	29.44	qfq	1,400,900	41,229,783	0.58%
2023-09-05	28.96	29.68	28.90	29.34	29.27	qfq	1,729,099	50,746,908	0.76%
2023-09-04	28.91	29.26	28.85	29.12	29.05	qfq	1,293,631	37,560,735	0.38%
2023-09-01	29.00	29.05	28.54	29.01	28.94	qfq	1,760,726	50,764,318	0.38%
2023-08-31	28.88	29.35	28.52	28.90	28.83	qfq	1,916,870	55,516,383	0.35%
2023-08-30	29.07	29.10	28.54	28.80	28.73	qfq	1,754,299	50,526,697	0.14%
2023-08-29	27.24	29.80	26.99	28.76	28.69	qfq	3,517,400	100,708,282	6.13%
2023-08-28	28.99	28.99	27.05	27.10	27.03	qfq	2,039,700	56,249,211	2.19%
2023-08-25	26.99	26.99	26.31	26.52	26.46	qfq	1,502,953	39,930,904	-1.74%
2023-08-24	27.77	27.84	26.58	26.99	26.92	qfq	1,194,600	32,308,446	-2.25%
2023-08-23	27.87	28.05	27.55	27.61	27.54	qfq	1,056,200	29,339,993	-1.29%
2023-08-22	27.55	28.05	27.39	27.97	27.90	qfq	1,234,400	34,257,200	1.49%
2023-08-21	27.93	28.51	27.45	27.56	27.49	qfq	1,537,800	43,088,570	-1.32%
2023-08-18	28.17	28.46	27.89	27.93	27.86	qfq	1,730,200	48,763,723	-0.64%
2023-08-17	26.71	28.14	26.63	28.11	28.04	qfq	2,694,255	74,561,683	5.28%
2023-08-16	27.67	27.67	26.70	26.70	26.64	qfq	1,372,000	37,141,782	-3.68%
2023-08-15	27.28	27.88	27.10	27.72	27.65	qfq	1,325,299	36,442,664	1.46%
2023-08-14	26.84	27.43	26.47	27.32	27.25	qfq	1,288,000	34,687,554	1.34%
2023-08-11	27.50	27.50	26.91	26.96	26.89	qfq	722,300	19,604,712	-1.10%
2023-08-10	26.93	27.31	26.93	27.26	27.19	qfq	822,700	22,375,416	0.89%
2023-08-09	27.28	27.30	26.80	27.02	26.95	qfq	619,300	16,763,469	-0.92%
2023-08-08	27.20	27.45	27.13	27.27	27.20	qfq	627,200	17,085,417	0.18%
2023-08-07	27.63	27.71	27.11	27.22	27.15	qfq	1,077,000	29,378,145	-1.66%
2023-08-04	27.78	27.93	27.48	27.68	27.61	qfq	881,500	24,389,659	-0.22%
2023-08-03	27.67	27.83	27.41	27.74	27.67	qfq	778,600	21,520,007	0.25%
2023-08-02	27.55	27.87	27.55	27.67	27.60	qfq	795,900	22,068,159	-0.25%
2023-08-01	28.32	28.32	27.50	27.74	27.67	qfq	1,472,100	40,792,064	-1.32%
2023-07-31	27.98	28.15	27.77	28.11	28.04	qfq	1,271,885	35,604,085	0.21%
2023-07-28	28.18	28.18	27.56	28.05	27.98	qfq	1,198,700	33,323,199	-0.78%
2023-07-27	28.07	28.60	28.05	28.27	28.20	qfq	1,286,020	36,459,329	0.75%
2023-07-26	28.32	28.56	27.92	28.06	27.99	qfq	1,043,600	29,296,511	-1.30%
2023-07-25	28.18	28.52	28.07	28.43	28.36	qfq	1,334,800	37,757,884	1.43%
2023-07-24	27.56	28.31	27.33	28.03	27.96	qfq	1,415,600	39,552,410	2.15%
2023-07-21	27.64	27.74	27.39	27.44	27.37	qfq	1,028,900	28,322,837	-0.94%
2023-07-20	28.25	28.40	27.67	27.70	27.63	qfq	1,314,665	36,810,968	-1.35%
2023-07-19	28.55	28.82	27.96	28.08	28.01	qfq	1,462,000	41,301,582	-1.92%
2023-07-18	28.38	28.88	27.37	28.63	28.56	qfq	2,576,095	72,902,784	1.78%