SECURITY DETAIL · RAW DATA

朗科科技300042.SZ

ASZSECNYSTOCK

最近收盘价43.752026-07-17

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

最近交易日2026-07-17

成交量（股）19,228,991

成交额（元）885,270,141

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 1 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
2026-05-20	2026-05-28	cash_dividend	0.07	—	—	—	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	49.60	49.88	43.40	43.75	43.75	qfq	19,228,991	885,270,141	-11.35%
2026-07-16	51.80	52.60	48.90	49.35	49.35	qfq	16,975,786	861,009,977	-5.93%
2026-07-15	58.49	59.33	52.28	52.46	52.46	qfq	18,425,852	1,007,646,311	-9.82%
2026-07-14	56.20	58.75	54.41	58.17	58.17	qfq	17,135,580	970,277,098	5.57%
2026-07-13	62.44	63.30	54.76	55.10	55.10	qfq	20,135,586	1,177,217,921	-12.95%
2026-07-10	62.54	69.68	62.53	63.30	63.30	qfq	25,851,253	1,700,736,146	1.23%
2026-07-09	60.61	62.66	59.10	62.53	62.53	qfq	17,537,549	1,070,140,233	5.70%
2026-07-08	62.96	63.63	57.00	59.16	59.16	qfq	20,510,144	1,229,998,363	-5.34%
2026-07-07	64.51	65.80	61.65	62.50	62.50	qfq	18,781,112	1,195,550,322	-7.30%
2026-07-06	70.50	70.50	64.50	67.42	67.42	qfq	22,686,258	1,535,823,905	0.10%
2026-07-03	67.40	70.29	64.66	67.35	67.35	qfq	22,866,102	1,545,543,453	-0.09%
2026-07-02	70.18	72.50	67.02	67.41	67.41	qfq	29,654,002	2,064,229,554	-8.51%
2026-07-01	76.00	81.60	73.10	73.68	73.68	qfq	38,439,526	2,982,645,288	-3.27%
2026-06-30	70.00	78.20	66.98	76.17	76.17	qfq	36,161,112	2,654,152,128	6.56%
2026-06-29	69.87	71.75	65.88	71.48	71.48	qfq	24,765,922	1,721,832,012	2.29%
2026-06-26	72.00	73.57	68.40	69.88	69.88	qfq	26,748,181	1,891,639,036	-6.69%
2026-06-25	74.00	76.30	70.00	74.89	74.89	qfq	41,513,400	3,076,536,399	3.03%
2026-06-24	70.60	73.04	67.78	72.69	72.69	qfq	27,726,018	1,965,226,648	2.51%
2026-06-23	71.00	75.55	69.57	70.91	70.91	qfq	31,647,313	2,277,800,042	-3.81%
2026-06-22	71.09	73.80	69.48	73.72	73.72	qfq	36,585,420	2,609,580,789	4.79%
2026-06-18	67.01	72.22	67.01	70.35	70.35	qfq	32,014,072	2,238,649,970	4.27%
2026-06-17	62.50	69.00	61.64	67.47	67.47	qfq	33,116,532	2,185,777,801	5.21%
2026-06-16	63.03	65.58	62.41	64.13	64.13	qfq	21,167,992	1,353,752,707	2.46%
2026-06-15	61.50	62.98	60.30	62.59	62.59	qfq	18,891,975	1,170,228,489	5.10%
2026-06-12	66.00	67.13	59.48	59.55	59.55	qfq	24,037,309	1,507,876,469	-4.96%
2026-06-11	62.44	63.58	61.14	62.66	62.66	qfq	16,474,410	1,023,366,945	-1.59%
2026-06-10	64.00	66.83	63.01	63.67	63.67	qfq	17,796,173	1,148,052,161	-3.00%
2026-06-09	65.99	66.75	63.20	65.64	65.64	qfq	25,549,044	1,662,656,897	2.32%
2026-06-08	64.92	66.60	63.99	64.15	64.15	qfq	22,834,463	1,488,897,814	-6.12%
2026-06-05	66.43	70.20	65.13	68.33	68.33	qfq	33,914,377	2,324,545,539	1.33%
2026-06-04	58.96	68.52	58.75	67.43	67.43	qfq	43,465,160	2,860,175,261	13.02%
2026-06-03	58.11	61.89	57.92	59.66	59.66	qfq	25,026,000	1,509,354,353	2.72%
2026-06-02	57.62	58.55	54.80	58.08	58.08	qfq	18,382,095	1,050,926,091	1.59%
2026-06-01	59.73	60.00	56.92	57.17	57.17	qfq	17,086,268	994,508,757	-2.59%
2026-05-29	62.42	63.49	57.99	58.69	58.69	qfq	25,638,736	1,541,922,096	-5.98%
2026-05-28	60.46	63.11	60.12	62.42	62.42	qfq	21,646,018	1,341,612,695	1.64%
2026-05-27	66.67	67.20	60.90	61.41	61.34	qfq	32,512,587	2,095,152,095	-4.83%
2026-05-26	69.50	69.70	63.36	64.53	64.46	qfq	32,078,649	2,097,099,565	-10.03%
2026-05-25	68.01	72.36	64.64	71.72	71.64	qfq	34,656,743	2,389,446,868	5.41%
2026-05-22	69.50	71.80	65.55	68.04	67.96	qfq	33,224,690	2,261,315,423	0.40%
2026-05-21	74.12	77.06	67.30	67.77	67.69	qfq	40,836,972	2,927,226,337	-8.18%
2026-05-20	72.22	75.58	70.56	73.81	73.73	qfq	38,945,541	2,828,809,734	2.20%
2026-05-19	71.09	75.77	69.71	72.22	72.14	qfq	44,903,421	3,266,504,717	-0.66%
2026-05-18	66.01	75.80	65.98	72.70	72.62	qfq	50,105,499	3,575,616,364	11.93%
2026-05-15	66.85	68.68	64.00	64.95	64.88	qfq	29,008,252	1,906,707,176	-3.02%
2026-05-14	69.50	70.73	66.97	66.97	66.89	qfq	39,368,355	2,708,070,019	-4.67%
2026-05-13	63.63	70.25	62.46	70.25	70.17	qfq	46,412,500	3,084,001,093	7.91%
2026-05-12	67.23	68.56	64.15	65.10	65.03	qfq	39,733,941	2,618,255,857	-4.45%
2026-05-11	68.38	70.46	65.50	68.13	68.05	qfq	50,780,312	3,456,741,373	6.70%
2026-05-08	63.93	66.16	63.50	63.85	63.78	qfq	43,404,629	2,795,113,302	-3.70%
2026-05-07	65.27	71.63	65.27	66.30	66.22	qfq	71,558,953	4,864,629,749	5.71%
2026-05-06	56.63	62.72	56.60	62.72	62.65	qfq	46,324,684	2,822,051,228	19.99%
2026-04-30	51.41	53.58	49.80	52.27	52.21	qfq	39,036,982	2,039,523,363	1.69%
2026-04-29	48.60	51.98	48.60	51.40	51.34	qfq	34,607,317	1,761,847,421	-1.04%
2026-04-28	50.41	53.30	49.56	51.94	51.88	qfq	37,870,940	1,963,179,810	3.26%
2026-04-27	46.99	52.19	46.98	50.30	50.24	qfq	29,845,485	1,489,312,018	8.41%
2026-04-24	46.28	47.12	45.56	46.40	46.35	qfq	13,763,574	636,771,327	-0.37%
2026-04-23	49.71	50.30	46.26	46.57	46.52	qfq	20,437,669	974,079,493	-4.78%
2026-04-22	49.28	49.59	48.26	48.91	48.85	qfq	15,936,994	777,944,413	-0.99%
2026-04-21	48.81	49.45	47.61	49.40	49.34	qfq	16,864,349	823,740,432	0.37%
2026-04-20	48.76	50.86	48.55	49.22	49.16	qfq	19,815,469	980,473,751	0.20%
2026-04-17	49.26	50.20	48.71	49.12	49.06	qfq	21,712,315	1,070,675,155	-0.57%
2026-04-16	48.00	49.82	47.06	49.40	49.34	qfq	25,508,532	1,248,301,155	1.29%
2026-04-15	51.02	51.70	48.47	48.77	48.71	qfq	33,319,496	1,649,079,107	-5.85%
2026-04-14	50.80	52.33	49.71	51.80	51.74	qfq	39,520,789	2,025,765,108	4.23%
2026-04-13	46.50	49.72	46.49	49.70	49.64	qfq	39,964,139	1,923,467,607	5.32%
2026-04-10	47.83	48.82	46.02	47.19	47.14	qfq	41,894,955	1,980,186,047	-1.89%
2026-04-09	44.94	48.42	44.94	48.10	48.05	qfq	40,045,570	1,896,024,417	3.62%
2026-04-08	43.70	46.69	43.47	46.42	46.37	qfq	34,552,338	1,550,777,572	10.24%
2026-04-07	41.92	43.54	41.18	42.11	42.06	qfq	19,105,210	812,102,447	1.59%
2026-04-03	43.88	43.88	41.30	41.45	41.40	qfq	13,921,193	586,361,029	-1.80%
2026-04-02	44.52	44.83	41.91	42.21	42.16	qfq	21,568,269	924,157,352	-2.18%
2026-04-01	45.27	45.30	42.52	43.15	43.10	qfq	28,679,369	1,250,714,866	3.48%
2026-03-31	43.02	43.19	41.40	41.70	41.65	qfq	25,051,431	1,057,323,888	-5.78%
2026-03-30	44.05	45.32	43.65	44.26	44.21	qfq	19,213,350	853,696,924	-0.41%
2026-03-27	43.46	45.26	43.09	44.44	44.39	qfq	21,850,896	966,514,777	-2.03%
2026-03-26	45.90	46.70	45.00	45.36	45.31	qfq	30,619,727	1,401,960,798	-5.42%
2026-03-25	47.83	50.75	46.80	47.96	47.91	qfq	45,990,221	2,235,736,665	0.78%
2026-03-24	48.13	48.20	45.20	47.59	47.54	qfq	35,567,265	1,661,305,473	-1.08%
2026-03-23	50.09	50.85	47.47	48.11	48.06	qfq	30,456,913	1,499,166,280	-7.62%
2026-03-20	57.00	57.60	51.81	52.08	52.02	qfq	38,687,508	2,081,408,516	-7.45%
2026-03-19	58.17	60.59	55.63	56.27	56.21	qfq	50,371,077	2,884,464,197	-7.87%
2026-03-18	53.00	61.08	52.02	61.08	61.01	qfq	51,074,112	2,931,913,079	20.00%
2026-03-17	46.39	52.49	46.30	50.90	50.84	qfq	56,076,964	2,828,611,415	11.62%
2026-03-16	38.01	45.60	38.01	45.60	45.55	qfq	36,115,363	1,540,742,484	20.00%
2026-03-13	38.37	39.88	37.53	38.00	37.96	qfq	19,363,631	746,735,922	-1.32%
2026-03-12	39.48	40.25	38.24	38.51	38.47	qfq	20,514,964	801,725,686	-1.31%
2026-03-11	38.62	40.12	38.51	39.02	38.98	qfq	25,065,599	986,516,004	0.83%
2026-03-10	38.70	39.77	38.22	38.70	38.66	qfq	24,723,219	960,852,808	-0.13%
2026-03-09	37.45	38.76	37.21	38.75	38.71	qfq	23,728,621	899,838,016	0.36%
2026-03-06	35.51	40.86	35.36	38.61	38.57	qfq	33,299,483	1,268,355,139	7.64%
2026-03-05	35.09	37.66	34.02	35.87	35.83	qfq	27,580,412	989,539,613	4.46%
2026-03-04	33.41	35.89	33.03	34.34	34.30	qfq	26,870,182	927,336,093	8.67%
2026-03-03	35.04	35.38	31.41	31.60	31.56	qfq	17,950,858	591,197,128	-9.82%
2026-03-02	35.60	36.46	35.00	35.04	35.00	qfq	13,029,570	462,785,912	-3.36%
2026-02-27	34.75	36.26	34.55	36.26	36.22	qfq	14,149,409	504,463,437	3.07%
2026-02-26	35.21	35.45	34.48	35.18	35.14	qfq	13,766,542	481,504,916	0.23%
2026-02-25	35.10	35.44	34.60	35.10	35.06	qfq	14,169,615	495,293,843	-2.58%
2026-02-24	35.50	36.75	34.70	36.03	35.99	qfq	17,059,987	610,314,391	2.39%
2026-02-13	33.50	36.27	33.37	35.19	35.15	qfq	23,035,084	813,151,300	4.98%
2026-02-12	33.36	34.07	33.06	33.52	33.48	qfq	16,938,884	569,044,550	2.51%
2026-02-11	32.70	33.48	32.37	32.70	32.66	qfq	9,001,035	297,401,440	-0.82%
2026-02-10	33.57	33.67	32.90	32.97	32.93	qfq	10,847,016	359,041,671	-2.11%
2026-02-09	33.40	34.25	33.02	33.68	33.64	qfq	14,674,770	494,697,966	2.87%
2026-02-06	32.87	33.72	32.48	32.74	32.70	qfq	12,163,727	402,638,037	-2.62%
2026-02-05	32.43	34.13	32.11	33.62	33.58	qfq	17,418,729	577,981,958	0.81%
2026-02-04	34.50	34.57	32.73	33.35	33.31	qfq	24,357,205	812,726,348	-5.26%
2026-02-03	35.99	36.59	34.59	35.20	35.16	qfq	27,770,114	983,660,547	4.82%
2026-02-02	35.30	35.68	33.51	33.58	33.54	qfq	27,309,645	941,490,058	-9.41%
2026-01-30	35.80	38.38	35.80	37.07	37.03	qfq	35,980,329	1,334,957,357	5.01%
2026-01-29	36.08	38.99	35.22	35.30	35.26	qfq	35,469,845	1,308,946,306	-1.18%
2026-01-28	35.24	37.87	34.71	35.72	35.68	qfq	32,324,159	1,166,775,041	2.09%
2026-01-27	33.01	35.49	32.77	34.99	34.95	qfq	31,215,284	1,076,777,876	3.55%
2026-01-26	33.53	34.88	32.84	33.79	33.75	qfq	34,118,934	1,153,456,779	4.00%
2026-01-23	33.01	34.00	32.00	32.49	32.45	qfq	37,721,115	1,245,899,114	-1.13%
2026-01-22	35.00	36.50	32.30	32.86	32.82	qfq	44,194,155	1,488,233,097	4.78%
2026-01-21	30.74	32.50	30.74	31.36	31.32	qfq	27,304,305	866,686,334	0.77%
2026-01-20	29.50	32.69	29.28	31.12	31.08	qfq	32,945,856	1,020,732,653	4.99%
2026-01-19	29.88	30.42	29.54	29.64	29.61	qfq	22,177,948	662,982,538	0.30%
2026-01-16	29.10	29.81	28.73	29.55	29.52	qfq	25,920,749	759,659,939	2.75%
2026-01-15	28.05	28.98	27.97	28.76	28.73	qfq	13,153,876	375,161,595	1.05%
2026-01-14	28.77	29.07	27.97	28.46	28.43	qfq	16,372,198	468,844,133	0.99%
2026-01-13	29.18	29.41	28.00	28.18	28.15	qfq	13,368,572	381,392,434	-3.33%
2026-01-12	28.98	29.21	28.48	29.15	29.12	qfq	16,309,896	469,860,094	2.89%
2026-01-09	28.69	28.79	28.18	28.33	28.30	qfq	18,423,188	524,492,492	-2.91%
2026-01-08	28.03	29.90	27.89	29.18	29.15	qfq	23,457,005	683,971,868	4.10%
2026-01-07	29.17	29.46	27.88	28.03	28.00	qfq	23,839,180	678,181,066	1.71%
2026-01-06	27.00	27.98	26.83	27.56	27.53	qfq	15,996,357	438,563,681	2.19%
2026-01-05	26.28	27.15	26.20	26.97	26.94	qfq	17,046,078	456,123,996	4.94%
2025-12-31	26.32	26.80	25.58	25.70	25.67	qfq	8,224,128	213,128,813	-0.62%
2025-12-30	25.93	26.32	25.77	25.86	25.83	qfq	7,039,128	183,072,502	-0.46%
2025-12-29	26.05	26.60	25.92	25.98	25.95	qfq	8,303,715	217,087,659	-1.03%
2025-12-26	26.39	27.00	26.19	26.25	26.22	qfq	9,353,490	248,625,518	-0.49%
2025-12-25	26.01	26.88	25.93	26.38	26.35	qfq	8,643,434	228,591,506	1.19%
2025-12-24	25.43	26.39	25.40	26.07	26.04	qfq	9,610,214	250,022,763	2.20%
2025-12-23	25.56	25.88	25.39	25.51	25.48	qfq	6,172,954	157,769,689	-0.35%
2025-12-22	25.80	26.44	25.54	25.60	25.57	qfq	9,758,970	253,650,253	0.79%
2025-12-19	26.30	26.31	25.40	25.40	25.37	qfq	9,026,268	231,756,424	-1.74%
2025-12-18	25.43	26.37	25.12	25.85	25.82	qfq	10,136,872	263,315,139	1.13%
2025-12-17	25.31	25.64	24.68	25.56	25.53	qfq	8,743,553	219,536,922	1.71%
2025-12-16	25.83	26.00	25.03	25.13	25.10	qfq	6,820,418	172,775,131	-3.12%
2025-12-15	26.19	26.32	25.77	25.94	25.91	qfq	7,496,450	195,136,658	-2.96%
2025-12-12	26.60	27.10	26.28	26.73	26.70	qfq	8,002,860	214,124,389	0.49%
2025-12-11	27.60	27.80	26.60	26.60	26.57	qfq	10,364,839	280,304,178	-1.66%
2025-12-10	27.38	27.62	26.56	27.05	27.02	qfq	8,080,073	217,014,952	-1.74%
2025-12-09	27.59	28.10	27.43	27.53	27.50	qfq	8,891,706	246,509,286	-1.36%
2025-12-08	27.00	28.16	26.90	27.91	27.88	qfq	14,843,626	409,396,015	4.89%
2025-12-05	26.92	27.15	25.94	26.61	26.58	qfq	9,166,310	242,449,661	0.04%
2025-12-04	26.60	26.86	26.08	26.60	26.57	qfq	7,885,784	208,081,408	-0.97%
2025-12-03	27.85	27.90	26.66	26.86	26.83	qfq	10,032,700	270,971,679	-2.96%
2025-12-02	27.87	28.58	27.61	27.68	27.65	qfq	11,868,210	332,448,453	-1.67%
2025-12-01	27.52	28.37	27.34	28.15	28.12	qfq	14,071,262	393,808,450	2.77%
2025-11-28	27.03	27.58	26.85	27.39	27.36	qfq	9,069,555	247,498,238	1.37%
2025-11-27	27.32	27.99	26.98	27.02	26.99	qfq	10,495,900	287,827,736	-0.66%
2025-11-26	27.20	27.84	27.06	27.20	27.17	qfq	10,153,300	278,529,680	-1.02%
2025-11-25	27.66	27.88	27.28	27.48	27.45	qfq	13,987,546	385,626,143	2.35%
2025-11-24	27.42	27.50	26.27	26.85	26.82	qfq	12,205,839	325,830,260	0.15%
2025-11-21	27.61	28.50	26.81	26.81	26.78	qfq	21,267,386	584,663,447	-9.67%
2025-11-20	31.90	32.33	29.46	29.68	29.65	qfq	26,161,542	789,009,917	-6.90%
2025-11-19	29.98	33.86	28.84	31.88	31.84	qfq	31,908,479	994,512,172	5.39%
2025-11-18	30.87	31.63	30.10	30.25	30.22	qfq	14,673,646	450,097,265	-1.82%
2025-11-17	32.00	32.55	30.49	30.81	30.77	qfq	19,450,821	608,088,948	-1.94%
2025-11-14	32.11	32.37	31.42	31.42	31.38	qfq	23,672,263	752,607,379	-5.02%
2025-11-13	33.24	34.65	33.00	33.08	33.04	qfq	33,289,984	1,121,198,911	0.52%
2025-11-12	31.33	33.73	30.90	32.91	32.87	qfq	30,864,518	1,007,687,929	1.79%
2025-11-11	32.71	34.37	32.19	32.33	32.29	qfq	33,984,295	1,130,547,313	1.06%
2025-11-10	31.68	33.46	31.32	31.99	31.95	qfq	31,285,536	1,007,571,316	5.02%
2025-11-07	29.01	31.45	28.90	30.46	30.43	qfq	27,037,556	816,566,259	3.25%
2025-11-06	30.12	30.37	28.70	29.50	29.47	qfq	17,073,942	502,434,981	0.51%
2025-11-05	28.91	29.68	28.70	29.35	29.32	qfq	15,048,158	437,834,782	-1.54%
2025-11-04	31.45	31.66	29.50	29.81	29.78	qfq	19,436,001	586,549,736	-2.65%
2025-11-03	30.05	30.90	29.50	30.62	30.59	qfq	18,840,460	570,067,107	0.56%
2025-10-31	31.63	31.98	30.16	30.45	30.42	qfq	24,369,401	751,598,305	-3.97%
2025-10-30	33.01	33.80	31.70	31.71	31.67	qfq	26,793,696	872,420,231	-1.89%
2025-10-29	34.01	34.57	31.87	32.32	32.28	qfq	37,420,225	1,224,043,794	-6.51%
2025-10-28	33.54	35.89	33.18	34.57	34.53	qfq	38,098,132	1,298,773,207	-0.95%
2025-10-27	34.91	36.09	33.41	34.90	34.86	qfq	48,901,675	1,696,306,254	5.18%
2025-10-24	31.60	34.66	31.17	33.18	33.14	qfq	49,381,739	1,625,573,779	8.93%
2025-10-23	30.09	30.58	29.16	30.46	30.43	qfq	23,228,308	694,638,471	-0.68%
2025-10-22	29.72	31.16	28.96	30.67	30.64	qfq	33,363,704	1,009,841,995	1.09%
2025-10-21	29.01	31.50	28.68	30.34	30.31	qfq	40,214,760	1,225,074,257	6.91%
2025-10-20	29.75	29.75	28.01	28.38	28.35	qfq	19,299,000	553,288,193	-1.22%
2025-10-17	29.30	30.41	28.18	28.73	28.70	qfq	20,909,489	605,716,232	-2.68%
2025-10-16	28.53	30.32	28.50	29.52	29.49	qfq	26,750,269	792,600,394	2.04%
2025-10-15	27.26	29.06	27.09	28.93	28.90	qfq	22,482,265	635,701,050	5.97%
2025-10-14	28.67	29.80	27.08	27.30	27.27	qfq	19,458,482	552,457,720	-2.88%
2025-10-13	27.20	28.84	27.20	28.11	28.08	qfq	17,865,973	502,941,966	-3.17%
2025-10-10	29.18	29.55	27.91	29.03	29.00	qfq	27,566,490	795,201,364	-3.55%
2025-10-09	29.90	31.85	29.20	30.10	30.07	qfq	37,051,849	1,121,368,039	3.44%
2025-09-30	28.80	29.87	28.79	29.10	29.07	qfq	33,371,180	978,350,571	2.90%
2025-09-29	28.01	28.85	27.50	28.28	28.25	qfq	24,407,567	687,967,412	3.74%
2025-09-26	27.91	28.65	27.16	27.26	27.23	qfq	19,347,000	538,190,920	-3.64%
2025-09-25	27.80	28.79	27.61	28.29	28.26	qfq	23,207,488	654,391,243	0.25%
2025-09-24	27.23	28.46	26.95	28.22	28.19	qfq	28,162,794	784,880,980	4.09%
2025-09-23	27.21	27.46	26.44	27.11	27.08	qfq	17,445,309	469,027,306	-1.17%
2025-09-22	26.89	27.77	26.61	27.43	27.40	qfq	24,718,750	676,231,225	3.28%
2025-09-19	26.53	27.43	26.39	26.56	26.53	qfq	21,431,050	574,792,210	1.65%
2025-09-18	26.60	27.58	25.82	26.13	26.10	qfq	17,924,459	478,296,390	-1.88%
2025-09-17	26.79	27.01	26.40	26.63	26.60	qfq	11,845,193	315,615,870	-1.00%
2025-09-16	26.52	27.50	26.28	26.90	26.87	qfq	15,639,344	420,167,550	1.24%
2025-09-15	27.55	27.60	26.09	26.57	26.54	qfq	21,843,185	579,574,112	-0.45%
2025-09-12	25.40	27.80	25.25	26.69	26.66	qfq	36,197,816	969,667,417	6.59%
2025-09-11	24.16	25.08	24.08	25.04	25.01	qfq	11,614,083	286,434,661	3.99%
2025-09-10	24.02	24.33	23.98	24.08	24.05	qfq	6,690,100	161,640,814	0.29%
2025-09-09	24.98	24.98	23.98	24.01	23.98	qfq	9,437,723	230,053,592	-4.08%
2025-09-08	24.81	25.18	24.45	25.03	25.00	qfq	10,537,892	261,801,232	0.28%
2025-09-05	24.20	25.23	23.85	24.96	24.93	qfq	11,627,646	285,510,137	4.09%
2025-09-04	24.81	25.25	23.63	23.98	23.95	qfq	11,930,701	291,431,985	-3.54%
2025-09-03	25.74	25.85	24.73	24.86	24.83	qfq	10,207,869	257,903,556	-3.04%
2025-09-02	26.88	26.88	25.50	25.64	25.61	qfq	14,583,395	378,473,509	-4.90%
2025-09-01	27.47	27.88	26.91	26.96	26.93	qfq	16,082,165	439,086,617	0.11%
2025-08-29	28.00	28.03	26.60	26.93	26.90	qfq	20,968,624	567,064,213	-4.87%
2025-08-28	28.00	28.62	27.10	28.31	28.28	qfq	28,719,965	803,648,484	-2.31%
2025-08-27	28.89	29.89	28.44	28.98	28.95	qfq	35,910,828	1,045,629,450	1.79%
2025-08-26	29.61	31.50	28.41	28.47	28.44	qfq	45,789,499	1,362,305,332	3.91%
2025-08-25	27.82	27.88	27.07	27.40	27.37	qfq	20,221,247	553,387,990	-0.29%
2025-08-22	26.90	27.88	26.80	27.48	27.45	qfq	19,214,065	525,831,608	2.00%
2025-08-21	27.01	27.70	26.57	26.94	26.91	qfq	25,168,439	683,535,780	-0.04%
2025-08-20	25.87	26.96	25.61	26.95	26.92	qfq	23,352,489	618,814,348	4.17%
2025-08-19	25.60	26.22	25.30	25.87	25.84	qfq	14,606,863	376,767,039	0.90%
2025-08-18	25.15	25.88	25.08	25.64	25.61	qfq	14,148,388	361,317,096	1.99%
2025-08-15	24.69	25.25	24.69	25.14	25.11	qfq	10,470,188	262,420,757	1.86%
2025-08-14	25.20	25.36	24.60	24.68	24.65	qfq	11,393,099	284,405,804	-2.37%
2025-08-13	25.36	25.52	25.13	25.28	25.25	qfq	15,255,365	386,491,180	-0.28%
2025-08-12	25.00	25.50	24.80	25.35	25.32	qfq	17,675,635	446,463,009	1.81%
2025-08-11	24.47	25.00	24.22	24.90	24.87	qfq	20,740,945	514,209,671	4.93%
2025-08-08	24.32	24.48	23.73	23.73	23.70	qfq	9,426,100	225,659,539	-2.98%
2025-08-07	24.40	24.92	24.39	24.46	24.43	qfq	11,289,290	277,813,771	-0.12%
2025-08-06	24.10	24.78	24.00	24.49	24.46	qfq	9,043,700	220,536,942	1.24%
2025-08-05	24.05	24.28	23.96	24.19	24.16	qfq	6,573,537	158,372,382	0.12%
2025-08-04	23.58	24.20	23.54	24.16	24.13	qfq	7,535,200	180,898,566	1.51%
2025-08-01	24.11	24.24	23.55	23.80	23.77	qfq	8,654,395	206,289,405	-1.24%
2025-07-31	24.20	24.73	23.89	24.10	24.07	qfq	10,061,950	245,265,808	-0.78%
2025-07-30	24.92	24.93	24.12	24.29	24.26	qfq	9,943,302	243,479,046	-2.49%
2025-07-29	24.44	24.94	24.30	24.91	24.88	qfq	12,284,427	302,942,585	0.93%
2025-07-28	25.31	25.49	24.57	24.68	24.65	qfq	11,864,664	294,631,483	-0.84%
2025-07-25	24.69	25.31	24.42	24.89	24.86	qfq	15,928,980	394,627,197	2.01%
2025-07-24	24.11	24.43	24.11	24.40	24.37	qfq	7,950,610	193,051,809	1.24%
2025-07-23	24.39	24.62	24.02	24.10	24.07	qfq	9,495,639	230,488,632	-1.59%
2025-07-22	24.54	24.71	24.30	24.49	24.46	qfq	11,876,531	290,286,575	-0.53%
2025-07-21	24.40	24.96	24.32	24.62	24.59	qfq	15,790,900	388,836,825	-1.40%
2025-07-18	24.00	25.50	23.60	24.97	24.94	qfq	30,365,654	751,355,852	4.78%
2025-07-17	23.51	24.09	23.30	23.83	23.80	qfq	9,297,484	220,190,286	1.32%
2025-07-16	23.58	24.12	23.45	23.52	23.49	qfq	8,705,750	207,096,504	-0.34%
2025-07-15	23.63	23.73	23.11	23.60	23.57	qfq	7,948,350	186,378,068	-0.25%
2025-07-14	23.69	23.75	23.40	23.66	23.63	qfq	5,630,500	132,727,812	-0.29%
2025-07-11	23.38	23.82	22.96	23.73	23.70	qfq	9,288,500	218,207,163	1.80%
2025-07-10	23.71	23.72	23.24	23.31	23.28	qfq	7,763,340	181,631,319	-1.69%
2025-07-09	24.08	24.18	23.63	23.71	23.68	qfq	9,250,958	220,852,341	-2.11%
2025-07-08	23.75	24.26	23.60	24.22	24.19	qfq	10,230,100	245,524,303	2.85%
2025-07-07	23.50	23.77	23.36	23.55	23.52	qfq	5,957,999	140,231,075	-0.93%
2025-07-04	24.44	24.48	23.60	23.77	23.74	qfq	10,724,502	256,447,858	-1.65%
2025-07-03	23.72	24.65	23.72	24.17	24.14	qfq	13,427,600	325,243,423	1.77%
2025-07-02	24.02	24.16	23.52	23.75	23.72	qfq	12,296,153	291,839,285	-2.50%
2025-07-01	24.76	25.10	24.30	24.36	24.33	qfq	17,018,636	418,623,935	-1.54%
2025-06-30	25.77	25.98	24.46	24.74	24.71	qfq	23,851,083	597,191,817	-0.44%
2025-06-27	24.59	25.20	24.20	24.85	24.82	qfq	19,015,843	470,537,251	1.68%
2025-06-26	24.80	25.01	24.39	24.44	24.41	qfq	16,429,400	405,238,248	-2.20%
2025-06-25	24.67	25.20	24.44	24.99	24.96	qfq	23,366,393	580,560,327	1.63%
2025-06-24	24.48	24.95	23.99	24.59	24.56	qfq	22,903,767	557,941,332	1.36%
2025-06-23	22.75	25.00	22.68	24.26	24.23	qfq	21,490,413	518,911,427	5.48%
2025-06-20	23.22	23.65	22.68	23.00	22.97	qfq	12,502,600	289,064,986	-0.48%
2025-06-19	23.51	23.75	22.92	23.11	23.08	qfq	15,439,072	360,516,428	-2.45%
2025-06-18	22.43	24.10	22.43	23.69	23.66	qfq	26,209,881	617,060,159	4.82%
2025-06-17	21.80	23.03	21.80	22.60	22.57	qfq	13,734,144	307,938,904	3.06%
2025-06-16	21.37	22.07	21.37	21.93	21.91	qfq	6,325,050	138,519,177	1.76%
2025-06-13	22.41	22.44	21.50	21.55	21.53	qfq	8,765,750	191,612,624	-4.09%
2025-06-12	22.31	23.07	22.25	22.47	22.44	qfq	8,191,800	185,811,977	0.13%
2025-06-11	22.33	22.79	22.30	22.44	22.41	qfq	5,493,964	123,747,886	0.54%
2025-06-10	22.72	22.87	21.88	22.32	22.29	qfq	7,686,300	171,181,689	-1.76%
2025-06-09	22.58	22.88	22.58	22.72	22.69	qfq	6,561,450	148,993,312	0.93%
2025-06-06	22.46	23.07	22.30	22.51	22.48	qfq	10,446,799	236,637,266	-0.18%
2025-06-05	21.85	22.59	21.64	22.55	22.52	qfq	10,504,805	232,267,287	3.44%
2025-06-04	21.60	21.99	21.54	21.80	21.78	qfq	7,417,000	161,555,879	-1.18%
2025-06-03	21.86	22.35	21.81	22.06	22.03	qfq	3,810,000	84,254,809	0.09%
2025-05-30	22.70	22.79	21.90	22.04	22.01	qfq	7,888,400	175,343,103	-3.63%
2025-05-29	22.16	23.05	22.15	22.87	22.84	qfq	7,389,200	167,606,191	3.30%
2025-05-28	22.40	22.60	22.01	22.14	22.11	qfq	5,223,800	116,122,415	-1.20%
2025-05-27	22.62	22.72	22.28	22.41	22.38	qfq	4,869,500	109,165,323	-1.45%
2025-05-26	22.39	22.80	22.27	22.74	22.71	qfq	6,938,550	156,521,325	2.11%
2025-05-23	23.03	23.24	22.22	22.27	22.24	qfq	10,033,500	227,802,804	-4.01%
2025-05-22	23.48	23.90	23.17	23.20	23.17	qfq	6,994,868	164,222,701	-2.07%
2025-05-21	24.42	24.55	23.66	23.69	23.66	qfq	10,423,532	249,035,808	-4.24%
2025-05-20	25.89	26.00	24.32	24.74	24.71	qfq	14,741,251	367,255,013	0.57%
2025-05-19	24.13	24.80	23.59	24.60	24.57	qfq	9,922,400	239,736,164	2.07%
2025-05-16	24.03	24.49	23.90	24.10	24.07	qfq	6,948,700	168,364,456	-1.03%
2025-05-15	25.40	25.54	24.16	24.35	24.32	qfq	10,820,251	266,214,694	-4.66%
2025-05-14	25.00	26.10	24.96	25.54	25.51	qfq	13,493,459	343,764,166	2.20%
2025-05-13	25.69	25.95	24.91	24.99	24.96	qfq	8,025,839	203,792,353	-1.23%
2025-05-12	25.03	25.39	24.89	25.30	25.27	qfq	8,643,650	217,779,959	2.30%
2025-05-09	25.89	25.89	24.66	24.73	24.70	qfq	11,349,300	283,594,000	-4.48%
2025-05-08	25.53	26.08	25.50	25.89	25.86	qfq	12,591,300	324,885,765	0.43%
2025-05-07	26.45	26.80	25.46	25.78	25.75	qfq	13,170,684	343,223,119	-1.30%
2025-05-06	25.40	26.42	25.36	26.12	26.09	qfq	15,826,350	410,547,011	4.11%
2025-04-30	24.30	25.27	23.92	25.09	25.06	qfq	17,272,260	429,301,275	4.24%
2025-04-29	23.90	24.85	23.45	24.07	24.04	qfq	12,294,599	297,228,304	0.21%
2025-04-28	24.49	25.12	23.91	24.02	23.99	qfq	13,778,100	338,248,829	0.25%
2025-04-25	23.79	24.74	23.45	23.96	23.93	qfq	9,764,261	235,551,420	1.48%
2025-04-24	24.81	24.90	23.46	23.61	23.58	qfq	9,690,041	232,007,976	-4.61%
2025-04-23	24.95	25.35	24.61	24.75	24.72	qfq	8,583,341	213,671,785	0.53%
2025-04-22	25.20	25.50	24.38	24.62	24.59	qfq	11,966,100	296,760,884	-3.03%
2025-04-21	23.32	25.83	23.28	25.39	25.36	qfq	16,119,334	396,532,897	7.36%
2025-04-18	23.51	24.18	23.08	23.65	23.62	qfq	7,814,271	183,734,631	0.60%
2025-04-17	23.60	24.47	23.48	23.51	23.48	qfq	7,726,234	185,040,683	-1.26%
2025-04-16	24.50	24.75	23.32	23.81	23.78	qfq	10,206,054	244,356,073	-3.25%
2025-04-15	25.03	25.68	24.45	24.61	24.58	qfq	10,856,592	270,776,581	-1.64%
2025-04-14	25.33	25.94	24.80	25.02	24.99	qfq	13,255,497	332,906,334	0.24%
2025-04-11	23.99	25.40	23.76	24.96	24.93	qfq	15,985,277	396,692,923	3.74%
2025-04-10	23.46	25.41	23.22	24.06	24.03	qfq	21,306,077	520,765,647	5.67%
2025-04-09	21.21	23.16	19.20	22.77	22.74	qfq	20,131,377	432,527,329	3.55%
2025-04-08	22.32	23.05	20.90	21.99	21.96	qfq	17,845,337	392,447,455	-0.27%
2025-04-07	24.40	25.68	22.05	22.05	22.02	qfq	17,394,600	407,629,180	-19.99%
2025-04-03	26.83	28.55	26.62	27.56	27.53	qfq	22,945,200	628,891,514	1.25%
2025-04-02	25.79	27.40	25.60	27.22	27.19	qfq	25,121,281	676,504,751	5.96%
2025-04-01	26.88	26.98	25.68	25.69	25.66	qfq	14,861,000	389,776,034	-4.14%
2025-03-31	26.01	26.95	24.98	26.80	26.77	qfq	18,107,101	467,631,201	1.25%
2025-03-28	26.32	27.28	26.30	26.47	26.44	qfq	11,889,949	316,610,245	-0.11%
2025-03-27	26.81	27.77	26.50	26.50	26.47	qfq	15,332,199	414,819,086	-1.12%
2025-03-26	27.23	27.50	26.57	26.80	26.77	qfq	15,733,706	424,292,092	-0.63%
2025-03-25	29.38	29.46	26.95	26.97	26.94	qfq	22,168,398	616,991,491	-8.27%
2025-03-24	29.89	31.08	28.40	29.40	29.37	qfq	20,252,300	600,371,060	-0.88%
2025-03-21	30.82	31.35	29.66	29.66	29.63	qfq	20,598,513	624,430,883	-5.09%
2025-03-20	30.89	32.35	30.72	31.25	31.21	qfq	24,898,691	785,266,755	-0.86%
2025-03-19	32.05	32.69	30.74	31.52	31.48	qfq	35,396,178	1,116,241,637	-6.88%
2025-03-18	36.70	37.27	33.78	33.85	33.81	qfq	40,978,350	1,432,071,442	-7.84%
2025-03-17	36.80	38.06	35.90	36.73	36.69	qfq	30,021,821	1,102,890,968	-1.58%
2025-03-14	35.43	37.66	34.25	37.32	37.28	qfq	48,130,337	1,720,253,497	7.24%
2025-03-13	37.00	37.14	33.48	34.80	34.76	qfq	52,197,590	1,824,869,733	-9.35%
2025-03-12	34.00	38.39	34.00	38.39	38.35	qfq	52,339,642	1,908,862,472	20.01%
2025-03-11	28.00	32.02	27.78	31.99	31.95	qfq	46,620,355	1,421,719,694	11.19%
2025-03-10	28.70	30.14	28.00	28.77	28.74	qfq	25,505,400	742,335,690	-1.17%
2025-03-07	28.00	30.12	27.87	29.11	29.08	qfq	37,200,304	1,075,836,736	2.21%
2025-03-06	27.87	29.70	27.87	28.48	28.45	qfq	39,841,703	1,140,783,865	0.53%
2025-03-05	29.40	30.47	27.80	28.33	28.30	qfq	49,980,027	1,438,753,722	-6.19%
2025-03-04	24.60	30.20	23.75	30.20	30.17	qfq	55,613,900	1,514,506,713	19.98%
2025-03-03	26.24	26.46	24.86	25.17	25.14	qfq	20,776,354	530,694,388	-2.97%
2025-02-28	25.67	27.30	24.78	25.94	25.91	qfq	31,094,481	815,758,941	-0.73%
2025-02-27	26.22	26.70	24.69	26.13	26.10	qfq	22,283,495	574,046,494	1.52%
2025-02-26	25.92	26.23	24.67	25.74	25.71	qfq	22,975,066	583,097,120	-0.66%
2025-02-25	25.65	27.37	25.20	25.91	25.88	qfq	32,002,214	843,218,995	-1.89%
2025-02-24	24.63	27.68	24.29	26.41	26.38	qfq	38,197,966	992,110,587	7.14%
2025-02-21	22.74	25.35	22.30	24.65	24.62	qfq	35,376,239	848,500,087	6.71%
2025-02-20	22.65	23.15	22.30	23.10	23.07	qfq	18,881,566	430,498,520	3.91%
2025-02-19	21.76	22.80	21.76	22.23	22.20	qfq	10,281,788	229,189,904	1.46%
2025-02-18	22.72	23.09	21.62	21.91	21.89	qfq	15,405,250	343,912,813	-4.74%
2025-02-17	23.08	24.99	22.81	23.00	22.97	qfq	21,010,600	493,610,643	1.37%
2025-02-14	22.11	22.99	21.48	22.69	22.66	qfq	18,394,300	413,350,813	3.51%
2025-02-13	21.95	22.66	21.51	21.92	21.90	qfq	12,325,890	270,990,280	-0.68%
2025-02-12	21.80	22.10	21.50	22.07	22.04	qfq	10,584,300	231,413,402	0.59%
2025-02-11	21.94	22.30	21.40	21.94	21.91	qfq	16,300,550	354,738,715	-1.17%
2025-02-10	20.30	23.19	20.21	22.20	22.17	qfq	26,071,742	567,811,363	12.69%
2025-02-07	19.44	20.28	19.32	19.70	19.68	qfq	11,625,123	229,375,383	1.70%
2025-02-06	18.91	19.45	18.64	19.37	19.35	qfq	8,912,900	171,101,904	2.54%
2025-02-05	17.97	19.19	17.80	18.89	18.87	qfq	9,345,168	173,220,786	7.27%
2025-01-27	18.33	18.44	17.59	17.61	17.59	qfq	5,477,200	98,140,599	-3.35%
2025-01-24	17.65	18.26	17.61	18.22	18.20	qfq	5,902,673	105,905,137	2.71%
2025-01-23	18.18	18.52	17.71	17.74	17.72	qfq	6,418,600	116,820,626	-0.84%
2025-01-22	18.70	18.71	17.80	17.89	17.87	qfq	9,717,600	176,214,880	-6.63%
2025-01-21	18.96	19.29	18.70	19.16	19.14	qfq	6,620,900	126,146,901	1.48%
2025-01-20	18.70	18.98	18.41	18.88	18.86	qfq	5,549,554	104,218,142	1.56%
2025-01-17	18.53	18.84	18.00	18.59	18.57	qfq	6,766,900	124,775,743	-0.21%
2025-01-16	18.72	19.28	18.51	18.63	18.61	qfq	6,730,800	126,811,003	-0.27%
2025-01-15	18.99	19.13	18.55	18.68	18.66	qfq	6,350,823	119,261,332	-1.94%
2025-01-14	18.08	19.07	17.91	19.05	19.03	qfq	9,962,550	185,266,599	6.13%
2025-01-13	17.68	18.06	17.20	17.95	17.93	qfq	7,587,350	134,363,195	-3.08%
2025-01-10	19.94	20.10	18.38	18.52	18.50	qfq	14,324,613	275,504,000	-8.27%
2025-01-09	20.31	20.75	20.00	20.19	20.17	qfq	11,720,988	237,898,335	-0.98%
2025-01-08	21.00	21.54	19.53	20.39	20.37	qfq	15,472,750	316,200,476	-4.18%
2025-01-07	21.01	21.67	20.08	21.28	21.26	qfq	14,621,420	304,149,808	3.75%
2025-01-06	23.81	23.81	20.08	20.51	20.49	qfq	21,103,598	458,848,696	-16.18%
2025-01-03	24.07	25.48	23.56	24.47	24.44	qfq	29,993,966	738,297,941	2.86%
2025-01-02	23.20	24.22	23.19	23.79	23.76	qfq	23,036,384	544,838,271	2.99%
2024-12-31	24.25	24.57	22.96	23.10	23.07	qfq	23,541,748	557,003,462	-6.33%
2024-12-30	22.90	26.95	22.26	24.66	24.63	qfq	33,594,445	828,350,081	7.03%
2024-12-27	23.41	24.27	22.84	23.04	23.01	qfq	20,338,085	478,982,880	-3.19%
2024-12-26	22.30	24.50	22.30	23.80	23.77	qfq	23,458,155	557,783,361	4.20%
2024-12-25	22.10	23.48	21.48	22.84	22.81	qfq	16,344,741	370,479,530	1.42%
2024-12-24	22.00	22.78	20.72	22.52	22.49	qfq	14,472,900	312,993,354	2.22%
2024-12-23	22.95	23.30	21.90	22.03	22.00	qfq	12,197,800	273,544,165	-3.50%
2024-12-20	22.33	24.05	22.10	22.83	22.80	qfq	20,637,303	476,843,162	0.84%
2024-12-19	20.88	22.88	20.60	22.64	22.61	qfq	18,167,250	400,162,091	6.24%
2024-12-18	20.27	22.22	19.26	21.31	21.29	qfq	13,904,300	287,914,766	5.44%
2024-12-17	22.00	22.14	20.15	20.21	20.19	qfq	15,152,115	317,975,721	-10.97%
2024-12-16	22.80	23.37	22.28	22.70	22.67	qfq	15,420,821	352,989,579	-0.74%
2024-12-13	21.69	23.46	21.48	22.87	22.84	qfq	19,268,191	436,176,658	5.39%
2024-12-12	21.90	22.12	21.48	21.70	21.68	qfq	7,609,150	165,401,944	-1.09%
2024-12-11	20.90	22.19	20.87	21.94	21.91	qfq	13,018,722	282,929,283	4.23%
2024-12-10	21.21	21.72	20.90	21.05	21.03	qfq	9,749,110	208,099,603	1.94%
2024-12-09	21.00	21.25	20.55	20.65	20.63	qfq	6,483,810	135,345,721	-1.99%
2024-12-06	20.98	21.20	20.53	21.07	21.05	qfq	6,896,335	144,075,199	0.00%
2024-12-05	20.92	21.27	20.81	21.07	21.05	qfq	5,244,232	110,540,300	-0.24%
2024-12-04	21.41	21.94	21.00	21.12	21.10	qfq	6,477,332	138,414,123	-0.38%
2024-12-03	21.47	21.62	20.90	21.20	21.18	qfq	6,352,112	134,724,593	-1.40%
2024-12-02	20.94	21.70	20.94	21.50	21.48	qfq	10,768,124	229,332,143	-1.83%
2024-11-29	21.55	22.35	21.21	21.90	21.88	qfq	8,965,800	195,543,912	0.50%
2024-11-28	21.90	22.47	21.67	21.79	21.77	qfq	8,138,741	178,986,746	-1.09%
2024-11-27	22.50	22.50	21.48	22.03	22.00	qfq	9,302,842	203,231,781	4.36%
2024-11-26	21.55	21.93	21.02	21.11	21.09	qfq	7,378,800	158,317,756	-3.91%
2024-11-25	21.50	22.22	21.28	21.97	21.94	qfq	9,430,903	204,799,832	1.20%
2024-11-22	21.79	23.63	21.49	21.71	21.69	qfq	13,527,047	303,735,574	-1.00%
2024-11-21	22.50	22.85	21.65	21.93	21.91	qfq	11,181,162	246,578,920	-4.40%
2024-11-20	22.00	23.69	21.85	22.94	22.91	qfq	14,605,087	331,240,754	2.14%
2024-11-19	22.51	22.93	20.62	22.46	22.43	qfq	18,395,706	400,176,267	-5.47%
2024-11-18	24.28	25.80	22.07	23.76	23.73	qfq	22,897,670	545,952,852	0.64%
2024-11-15	22.41	25.23	22.37	23.61	23.58	qfq	19,483,132	465,101,167	4.33%
2024-11-14	23.75	23.95	22.47	22.63	22.60	qfq	7,264,400	168,050,451	-4.60%
2024-11-13	23.26	23.72	22.76	23.72	23.69	qfq	8,175,150	190,508,507	1.41%
2024-11-12	23.78	24.36	23.15	23.39	23.36	qfq	11,093,577	262,464,157	-1.72%
2024-11-11	22.98	23.88	22.96	23.80	23.77	qfq	11,545,980	272,822,025	4.02%
2024-11-08	22.87	23.61	22.80	22.88	22.85	qfq	9,841,677	228,195,554	0.44%
2024-11-07	22.11	22.84	21.97	22.78	22.75	qfq	7,391,000	166,628,797	2.61%
2024-11-06	22.39	22.77	21.69	22.20	22.17	qfq	8,833,700	197,235,358	-0.80%
2024-11-05	21.65	22.65	21.61	22.38	22.35	qfq	6,616,600	147,097,450	2.90%
2024-11-04	20.93	21.77	20.90	21.75	21.73	qfq	5,009,043	107,362,064	2.35%
2024-11-01	23.10	23.39	21.13	21.25	21.23	qfq	11,268,400	246,531,816	-9.19%
2024-10-31	22.87	23.56	22.66	23.40	23.37	qfq	8,779,306	204,612,737	1.52%
2024-10-30	22.68	23.10	22.40	23.05	23.02	qfq	8,993,077	204,813,023	-0.77%
2024-10-29	24.37	24.40	23.18	23.23	23.20	qfq	13,880,500	328,609,906	-5.42%
2024-10-28	24.15	24.57	23.39	24.56	24.53	qfq	17,741,422	425,757,901	-1.64%
2024-10-25	25.96	26.28	24.61	24.97	24.94	qfq	26,631,914	677,947,099	1.96%
2024-10-24	23.01	24.92	22.56	24.49	24.46	qfq	20,556,540	497,508,576	6.48%
2024-10-23	22.88	23.69	22.56	23.00	22.97	qfq	9,112,450	210,484,417	0.44%
2024-10-22	22.87	23.40	22.48	22.90	22.87	qfq	9,210,122	211,232,476	-0.87%
2024-10-21	22.95	24.05	22.58	23.10	23.07	qfq	15,024,657	349,542,686	2.17%
2024-10-18	21.10	23.19	20.67	22.61	22.58	qfq	11,478,457	252,236,801	8.70%
2024-10-17	21.00	21.35	20.78	20.80	20.78	qfq	6,403,259	135,057,380	0.39%
2024-10-16	20.52	21.10	20.50	20.72	20.70	qfq	6,697,907	139,006,462	-1.85%
2024-10-15	21.50	22.36	21.05	21.11	21.09	qfq	9,788,598	212,943,526	-3.48%
2024-10-14	21.17	21.97	20.70	21.87	21.85	qfq	8,478,199	181,478,270	3.65%
2024-10-11	22.19	22.76	20.68	21.10	21.08	qfq	9,206,752	198,037,472	-7.70%
2024-10-10	24.98	25.01	22.40	22.86	22.83	qfq	13,463,600	314,313,598	-6.88%
2024-10-09	25.09	29.00	23.24	24.55	24.52	qfq	22,895,003	587,387,396	-6.97%
2024-10-08	26.19	26.39	23.21	26.39	26.36	qfq	22,474,959	567,291,159	20.01%
2024-09-30	19.50	22.22	19.20	21.99	21.96	qfq	15,578,574	322,565,309	16.78%
2024-09-27	17.56	19.16	17.56	18.83	18.81	qfq	12,149,344	221,924,974	7.35%
2024-09-26	16.83	17.68	16.81	17.54	17.52	qfq	8,865,444	153,715,769	4.65%
2024-09-25	16.70	17.17	16.61	16.76	16.74	qfq	5,909,441	99,717,312	0.96%
2024-09-24	15.73	16.60	15.42	16.60	16.58	qfq	6,292,382	101,297,968	6.14%
2024-09-23	15.55	15.84	15.43	15.64	15.62	qfq	2,544,903	39,894,112	0.32%
2024-09-20	15.75	15.96	15.46	15.59	15.57	qfq	3,101,334	48,579,967	-1.02%
2024-09-19	15.40	15.85	15.33	15.75	15.73	qfq	3,682,141	57,676,270	2.94%
2024-09-18	15.91	16.05	15.15	15.30	15.28	qfq	3,942,500	60,984,360	-3.04%
2024-09-13	16.20	16.78	15.78	15.78	15.76	qfq	5,115,652	82,813,314	-2.23%
2024-09-12	16.50	16.56	16.08	16.14	16.12	qfq	2,614,000	42,726,868	-1.41%
2024-09-11	16.43	16.52	16.27	16.37	16.35	qfq	2,547,399	41,713,055	-0.49%
2024-09-10	16.27	16.57	15.89	16.45	16.43	qfq	3,656,350	59,212,826	1.11%
2024-09-09	16.03	16.54	15.80	16.27	16.25	qfq	4,077,340	66,158,379	-0.43%
2024-09-06	16.69	17.50	16.25	16.34	16.32	qfq	6,043,982	101,196,656	-2.27%
2024-09-05	16.75	16.92	16.52	16.72	16.70	qfq	3,182,512	53,178,593	0.54%
2024-09-04	16.39	16.86	16.33	16.63	16.61	qfq	3,348,441	55,681,195	-0.72%
2024-09-03	16.36	16.77	16.31	16.75	16.73	qfq	4,001,046	66,317,226	2.13%
2024-09-02	17.25	17.25	16.35	16.40	16.38	qfq	5,661,300	94,990,079	-4.98%
2024-08-30	16.48	17.60	16.36	17.26	17.24	qfq	7,606,800	130,828,478	4.92%
2024-08-29	16.15	16.60	15.86	16.45	16.43	qfq	4,651,412	75,823,542	1.29%
2024-08-28	16.28	16.57	15.87	16.24	16.22	qfq	4,725,390	76,386,496	-0.55%
2024-08-27	17.10	17.10	16.20	16.33	16.31	qfq	6,015,103	99,227,598	-4.56%
2024-08-26	16.75	17.53	16.59	17.11	17.09	qfq	6,311,000	107,767,364	1.24%
2024-08-23	17.02	17.55	16.74	16.90	16.88	qfq	7,004,000	119,314,630	-2.09%
2024-08-22	17.90	18.39	17.05	17.26	17.24	qfq	9,361,413	165,294,780	-5.84%
2024-08-21	17.20	19.65	17.19	18.33	18.31	qfq	13,925,364	254,924,670	4.56%
2024-08-20	18.15	18.34	17.40	17.53	17.51	qfq	11,422,263	204,860,736	-2.93%
2024-08-19	19.01	19.35	17.94	18.06	18.04	qfq	14,236,474	262,516,756	-8.32%
2024-08-16	20.41	20.65	19.61	19.70	19.68	qfq	22,536,046	453,496,567	-7.51%
2024-08-15	18.25	21.80	18.17	21.30	21.28	qfq	26,512,067	518,682,608	15.57%
2024-08-14	16.51	19.70	16.42	18.43	18.41	qfq	14,293,628	254,976,214	11.90%
2024-08-13	16.29	16.56	16.20	16.47	16.45	qfq	2,912,400	47,653,685	0.12%
2024-08-12	16.55	16.90	16.21	16.45	16.43	qfq	4,564,000	75,162,181	-3.18%
2024-08-09	17.31	17.49	16.98	16.99	16.97	qfq	2,711,630	46,616,159	-1.16%
2024-08-08	17.49	17.50	16.85	17.19	17.17	qfq	4,276,619	73,289,643	-2.05%
2024-08-07	17.39	18.07	17.16	17.55	17.53	qfq	5,655,800	99,564,883	1.92%
2024-08-06	16.55	17.29	16.55	17.22	17.20	qfq	5,865,894	99,450,358	6.10%
2024-08-05	17.35	17.62	16.20	16.23	16.21	qfq	6,013,200	101,179,378	-7.52%
2024-08-02	17.98	18.24	17.54	17.55	17.53	qfq	3,831,800	68,446,159	-3.84%
2024-08-01	18.15	18.45	17.88	18.25	18.23	qfq	4,591,000	83,558,343	0.88%
2024-07-31	17.14	18.16	17.07	18.09	18.07	qfq	5,412,000	96,261,291	5.11%
2024-07-30	16.88	17.45	16.70	17.21	17.19	qfq	3,857,300	65,757,106	1.12%
2024-07-29	17.07	17.25	16.78	17.02	17.00	qfq	3,361,267	57,022,354	-0.18%
2024-07-26	17.14	17.39	16.90	17.05	17.03	qfq	3,432,900	58,786,331	-0.64%
2024-07-25	17.29	17.57	16.90	17.16	17.14	qfq	3,295,900	56,553,198	-1.04%
2024-07-24	17.50	17.97	17.30	17.34	17.32	qfq	3,431,208	60,069,558	-1.87%
2024-07-23	18.17	18.38	17.67	17.67	17.65	qfq	3,792,123	68,368,258	-3.71%
2024-07-22	18.01	18.56	17.92	18.35	18.33	qfq	4,861,700	88,618,415	2.97%
2024-07-19	17.07	18.13	16.90	17.82	17.80	qfq	5,151,450	91,387,044	4.15%
2024-07-18	17.49	17.49	16.70	17.11	17.09	qfq	5,132,208	87,421,039	-2.95%
2024-07-17	18.43	18.55	17.61	17.63	17.61	qfq	4,429,200	79,460,277	-4.34%
2024-07-16	17.80	18.50	17.70	18.43	18.41	qfq	4,347,341	79,021,251	2.73%
2024-07-15	17.81	18.36	17.77	17.94	17.92	qfq	3,628,600	65,432,080	-0.55%
2024-07-12	18.53	18.59	17.80	18.04	18.02	qfq	4,443,900	80,405,711	-2.70%
2024-07-11	18.25	18.57	17.98	18.54	18.52	qfq	4,533,175	83,278,806	3.34%
2024-07-10	18.13	18.28	17.82	17.94	17.92	qfq	3,572,400	64,427,136	-1.86%
2024-07-09	18.35	18.44	17.52	18.28	18.26	qfq	6,105,275	110,142,516	0.94%
2024-07-08	18.75	18.82	17.95	18.11	18.09	qfq	4,654,337	84,762,329	-3.16%
2024-07-05	18.00	18.84	17.53	18.70	18.68	qfq	6,605,138	120,879,434	3.83%
2024-07-04	19.44	19.58	17.96	18.01	17.99	qfq	8,181,578	151,605,879	-7.40%
2024-07-03	19.80	19.86	19.00	19.45	19.43	qfq	5,222,700	101,906,156	-2.21%
2024-07-02	20.06	20.39	19.77	19.89	19.87	qfq	3,841,150	77,042,902	-0.95%
2024-07-01	20.22	20.50	19.64	20.08	20.06	qfq	4,865,500	97,311,543	-0.54%
2024-06-28	20.02	20.70	19.80	20.19	20.17	qfq	4,698,900	95,771,237	-0.20%
2024-06-27	20.59	21.00	20.20	20.23	20.21	qfq	5,531,550	113,795,858	-2.13%
2024-06-26	20.00	20.68	19.50	20.67	20.65	qfq	6,632,400	132,971,502	2.53%
2024-06-25	21.75	22.00	19.95	20.16	20.14	qfq	8,190,200	168,377,336	-7.23%
2024-06-24	22.78	22.88	21.56	21.73	21.71	qfq	6,211,639	137,201,378	-5.81%
2024-06-21	22.49	23.21	22.16	23.07	23.04	qfq	5,027,200	114,390,622	0.48%
2024-06-20	23.66	24.20	22.94	22.96	22.93	qfq	6,088,425	143,407,561	-4.57%
2024-06-19	24.10	24.57	23.50	24.06	24.03	qfq	7,458,847	179,502,553	0.38%
2024-06-18	24.00	24.40	23.73	23.97	23.94	qfq	5,558,013	133,820,081	-0.25%
2024-06-17	23.90	24.31	23.21	24.03	24.00	qfq	6,543,327	155,772,418	-0.17%
2024-06-14	24.09	24.49	23.40	24.07	24.04	qfq	9,844,600	235,458,633	-2.15%
2024-06-13	24.50	25.39	24.26	24.60	24.57	qfq	14,514,550	359,622,921	0.78%
2024-06-12	22.43	25.74	22.33	24.41	24.38	qfq	12,727,709	305,509,332	8.30%
2024-06-11	21.32	22.65	21.08	22.54	22.51	qfq	6,049,767	133,751,550	4.06%
2024-06-07	21.80	22.33	21.30	21.66	21.64	qfq	4,116,100	89,471,953	0.88%
2024-06-06	22.67	23.22	21.27	21.47	21.45	qfq	6,683,760	147,665,068	-4.62%
2024-06-05	23.30	23.58	22.46	22.51	22.48	qfq	4,998,840	115,019,322	-3.10%
2024-06-04	24.40	24.55	23.00	23.23	23.20	qfq	7,672,939	180,563,008	-6.33%
2024-06-03	24.00	25.75	23.94	24.80	24.77	qfq	9,347,199	232,901,060	2.78%
2024-05-31	24.78	24.78	23.95	24.13	24.10	qfq	7,593,086	184,492,143	-2.98%
2024-05-30	23.50	25.50	23.11	24.87	24.84	qfq	10,579,823	259,600,704	5.07%
2024-05-29	23.47	24.08	23.25	23.67	23.64	qfq	5,991,901	142,310,168	0.94%
2024-05-28	22.60	24.68	22.32	23.45	23.42	qfq	8,080,539	192,194,946	3.53%
2024-05-27	22.72	22.72	21.78	22.65	22.62	qfq	3,494,400	77,447,300	1.21%
2024-05-24	23.03	23.23	22.29	22.38	22.35	qfq	2,408,350	54,664,868	-2.91%
2024-05-23	23.56	23.60	22.96	23.05	23.02	qfq	2,661,000	61,693,210	-2.33%
2024-05-22	23.39	23.66	23.21	23.60	23.57	qfq	2,103,000	49,406,165	0.90%
2024-05-21	23.76	23.76	23.20	23.39	23.36	qfq	2,107,901	49,348,838	-0.93%
2024-05-20	23.92	24.25	23.30	23.61	23.58	qfq	3,945,800	93,303,741	-1.30%
2024-05-17	23.80	24.00	23.44	23.92	23.89	qfq	3,012,000	71,608,681	0.59%
2024-05-16	24.09	24.30	23.75	23.78	23.75	qfq	2,522,850	60,509,196	-0.34%
2024-05-15	24.33	24.45	23.68	23.86	23.83	qfq	1,988,703	47,922,087	-1.40%
2024-05-14	23.97	24.43	23.66	24.20	24.17	qfq	2,752,303	66,247,760	0.83%
2024-05-13	24.16	24.60	23.72	24.00	23.97	qfq	3,180,203	76,567,944	-1.84%
2024-05-10	25.24	25.26	24.39	24.45	24.42	qfq	4,077,262	100,590,777	-3.21%
2024-05-09	25.55	26.46	25.13	25.26	25.23	qfq	6,635,092	170,857,401	1.61%
2024-05-08	25.00	25.45	24.62	24.86	24.83	qfq	3,063,400	76,382,170	-0.60%
2024-05-07	25.40	25.54	24.78	25.01	24.98	qfq	3,445,540	86,541,598	-1.46%
2024-05-06	25.81	26.19	25.19	25.38	25.35	qfq	3,870,031	98,891,875	0.04%
2024-04-30	25.60	26.10	24.95	25.37	25.34	qfq	5,174,072	131,921,810	-1.28%
2024-04-29	25.61	26.50	25.37	25.70	25.67	qfq	8,725,141	224,041,690	-1.34%
2024-04-26	24.90	26.69	24.90	26.05	26.02	qfq	7,461,471	193,000,946	4.58%
2024-04-25	24.30	25.97	24.06	24.91	24.88	qfq	6,411,484	160,872,139	2.01%
2024-04-24	23.60	24.49	23.15	24.42	24.39	qfq	4,528,200	108,435,626	5.17%
2024-04-23	23.20	23.60	22.87	23.22	23.19	qfq	3,512,600	81,684,679	0.96%
2024-04-22	22.51	23.23	21.97	23.00	22.97	qfq	4,327,701	98,205,498	-0.90%
2024-04-19	23.52	23.60	22.72	23.21	23.18	qfq	4,941,700	114,065,481	-2.52%
2024-04-18	24.94	25.00	23.78	23.81	23.78	qfq	7,455,139	180,853,762	-4.76%
2024-04-17	22.80	25.27	22.70	25.00	24.97	qfq	9,121,376	220,587,835	14.68%
2024-04-16	23.60	24.30	21.70	21.80	21.78	qfq	6,390,741	144,189,310	-8.90%
2024-04-15	25.03	25.57	23.20	23.93	23.90	qfq	6,440,337	155,264,766	-6.05%
2024-04-12	25.80	26.26	25.44	25.47	25.44	qfq	3,820,496	98,437,589	-1.28%
2024-04-11	25.31	26.39	25.20	25.80	25.77	qfq	5,131,504	133,399,875	1.18%
2024-04-10	26.95	27.03	25.27	25.50	25.47	qfq	5,837,206	150,882,968	-5.38%
2024-04-09	27.32	27.40	26.53	26.95	26.92	qfq	3,337,450	89,777,028	0.56%
2024-04-08	27.50	27.71	26.80	26.80	26.77	qfq	5,334,766	145,057,302	-3.39%
2024-04-03	27.59	28.66	26.81	27.74	27.71	qfq	7,562,262	209,847,055	-0.75%
2024-04-02	29.00	29.29	27.57	27.95	27.92	qfq	8,516,882	240,586,874	-0.71%
2024-04-01	27.38	28.57	27.00	28.15	28.12	qfq	6,624,495	184,551,304	3.80%
2024-03-29	27.30	27.86	26.66	27.12	27.09	qfq	5,435,225	147,341,612	-0.62%
2024-03-28	26.73	27.92	26.20	27.29	27.26	qfq	8,372,938	227,338,626	2.06%
2024-03-27	28.55	28.65	26.48	26.74	26.71	qfq	9,414,267	256,496,612	-6.50%
2024-03-26	29.46	30.40	28.24	28.60	28.57	qfq	8,906,632	259,371,965	-2.72%
2024-03-25	32.30	32.52	29.00	29.40	29.37	qfq	12,315,611	379,636,736	-9.09%
2024-03-22	33.52	34.85	32.19	32.34	32.30	qfq	10,890,839	360,840,103	-3.14%
2024-03-21	36.08	36.13	33.32	33.39	33.35	qfq	12,365,678	425,029,764	-2.77%
2024-03-20	34.80	34.85	33.33	34.34	34.30	qfq	7,471,992	254,209,611	-0.81%
2024-03-19	34.51	35.00	33.96	34.62	34.58	qfq	6,105,350	211,395,494	-0.03%
2024-03-18	33.89	34.65	33.56	34.63	34.59	qfq	7,780,040	266,384,115	3.74%
2024-03-15	33.43	33.57	32.82	33.38	33.34	qfq	4,099,148	136,094,766	-1.13%
2024-03-14	32.50	34.00	32.49	33.76	33.72	qfq	7,527,352	250,372,108	-0.24%
2024-03-13	34.80	34.80	33.45	33.84	33.80	qfq	7,524,217	256,363,818	-0.82%
2024-03-12	33.99	34.58	33.20	34.12	34.08	qfq	7,960,345	269,686,825	0.95%
2024-03-11	33.00	33.80	32.11	33.80	33.76	qfq	7,480,455	248,274,621	2.49%
2024-03-08	32.51	33.58	31.65	32.98	32.94	qfq	7,341,013	240,485,516	3.39%
2024-03-07	33.24	33.95	31.76	31.90	31.86	qfq	8,262,845	270,806,905	-5.82%
2024-03-06	33.00	34.20	32.23	33.87	33.83	qfq	8,943,649	296,407,805	1.41%
2024-03-05	35.00	35.50	33.00	33.40	33.36	qfq	11,974,996	412,449,267	-6.63%
2024-03-04	35.80	36.97	35.00	35.77	35.73	qfq	12,815,974	461,469,834	2.46%
2024-03-01	32.39	35.18	31.78	34.91	34.87	qfq	12,783,618	431,271,268	7.75%
2024-02-29	30.80	32.95	30.70	32.40	32.36	qfq	10,660,708	341,706,827	4.52%
2024-02-28	33.26	33.28	30.88	31.00	30.96	qfq	13,448,917	432,589,808	-6.49%
2024-02-27	29.99	33.40	29.80	33.15	33.11	qfq	14,186,896	454,134,623	8.87%
2024-02-26	29.70	31.18	29.47	30.45	30.42	qfq	9,786,365	297,539,701	1.26%
2024-02-23	29.99	30.38	29.00	30.07	30.04	qfq	10,864,862	323,810,391	0.70%
2024-02-22	29.37	30.59	28.66	29.86	29.83	qfq	10,385,997	308,680,184	4.19%
2024-02-21	28.48	29.74	28.00	28.66	28.63	qfq	9,611,787	278,735,650	-3.99%
2024-02-20	27.99	31.00	27.05	29.85	29.82	qfq	11,771,136	336,489,797	6.04%
2024-02-19	25.96	28.50	25.50	28.15	28.12	qfq	11,390,643	306,772,398	12.11%
2024-02-08	24.38	25.55	22.29	25.11	25.08	qfq	13,258,901	317,539,029	6.04%
2024-02-07	26.00	26.00	22.06	23.68	23.65	qfq	10,799,763	261,705,100	-8.32%
2024-02-06	22.13	26.48	22.05	25.83	25.80	qfq	8,515,022	207,821,292	9.96%
2024-02-05	25.66	25.98	22.22	23.49	23.46	qfq	7,714,152	184,181,694	-9.69%
2024-02-02	26.17	27.71	24.68	26.01	25.98	qfq	8,027,078	212,819,139	-0.84%
2024-02-01	25.87	27.50	25.57	26.23	26.20	qfq	5,984,665	159,120,593	-0.57%
2024-01-31	27.00	28.00	25.99	26.38	26.35	qfq	7,185,968	193,229,467	-5.52%
2024-01-30	28.54	29.30	27.90	27.92	27.89	qfq	3,151,859	89,744,411	-3.49%
2024-01-29	30.82	30.94	28.82	28.93	28.90	qfq	4,289,742	126,524,387	-6.13%
2024-01-26	31.04	31.95	30.13	30.82	30.78	qfq	4,513,457	139,917,161	-0.77%
2024-01-25	30.00	31.44	29.03	31.06	31.02	qfq	5,501,408	168,612,586	3.19%
2024-01-24	30.78	30.89	28.79	30.10	30.07	qfq	4,983,400	147,983,655	-2.27%
2024-01-23	30.23	31.15	29.19	30.80	30.76	qfq	5,805,995	174,687,071	2.67%
2024-01-22	31.20	31.80	29.80	30.00	29.97	qfq	4,767,215	146,482,749	-3.85%
2024-01-19	33.30	33.33	31.12	31.20	31.16	qfq	4,988,100	160,447,680	-4.96%
2024-01-18	31.64	32.91	31.50	32.83	32.79	qfq	4,430,167	142,565,038	0.89%
2024-01-17	33.30	33.69	32.33	32.54	32.50	qfq	4,220,335	138,784,380	-2.25%
2024-01-16	33.43	33.50	32.23	33.29	33.25	qfq	4,616,575	151,943,207	0.21%
2024-01-15	31.77	34.39	31.26	33.22	33.18	qfq	8,240,200	274,698,609	4.14%
2024-01-12	32.89	32.90	31.90	31.90	31.86	qfq	3,613,400	116,318,657	-3.16%
2024-01-11	32.03	33.09	32.01	32.94	32.90	qfq	7,018,634	229,301,106	1.60%
2024-01-10	31.00	33.50	30.32	32.42	32.38	qfq	8,983,395	289,592,085	3.78%
2024-01-09	32.18	32.18	30.67	31.24	31.20	qfq	4,784,695	149,464,767	-1.73%
2024-01-08	31.98	32.66	31.57	31.79	31.75	qfq	4,517,150	144,413,400	-0.31%
2024-01-05	33.00	33.30	31.50	31.89	31.85	qfq	5,822,800	187,170,026	-3.57%
2024-01-04	33.00	33.83	32.58	33.07	33.03	qfq	6,336,121	211,194,946	1.94%
2024-01-03	33.57	33.90	31.50	32.44	32.40	qfq	8,914,535	288,164,645	-3.57%
2024-01-02	34.75	34.77	33.64	33.64	33.60	qfq	4,766,138	162,432,010	-3.89%
2023-12-29	34.30	35.36	34.00	35.00	34.96	qfq	5,968,545	208,040,354	2.52%
2023-12-28	34.90	35.00	33.50	34.14	34.10	qfq	5,459,234	186,986,422	-2.49%
2023-12-27	34.19	35.22	33.96	35.01	34.97	qfq	6,246,250	216,483,629	3.12%
2023-12-26	34.72	34.98	33.18	33.95	33.91	qfq	4,699,050	158,816,364	-2.55%
2023-12-25	34.70	35.27	34.02	34.84	34.80	qfq	2,530,200	87,595,624	-0.31%
2023-12-22	36.30	36.50	34.61	34.95	34.91	qfq	4,348,326	153,699,597	-2.51%
2023-12-21	35.34	36.50	35.10	35.85	35.81	qfq	3,650,825	130,117,882	0.28%
2023-12-20	36.70	36.77	35.67	35.75	35.71	qfq	2,843,000	102,369,538	-1.57%
2023-12-19	36.25	36.77	35.80	36.32	36.28	qfq	2,954,073	107,126,715	1.00%
2023-12-18	36.92	36.92	35.71	35.96	35.92	qfq	3,768,084	136,055,531	-1.88%
2023-12-15	37.80	37.99	36.52	36.65	36.61	qfq	6,002,573	221,400,969	-3.81%
2023-12-14	38.34	39.43	37.77	38.10	38.06	qfq	4,755,872	183,024,995	0.11%
2023-12-13	38.88	39.44	38.06	38.06	38.02	qfq	4,430,598	170,722,647	-2.86%
2023-12-12	39.28	39.99	38.87	39.18	39.14	qfq	5,049,027	198,939,961	-0.73%
2023-12-11	38.12	40.59	38.02	39.47	39.43	qfq	8,009,483	314,842,815	3.87%
2023-12-08	37.80	38.92	36.95	38.00	37.96	qfq	7,876,952	299,208,771	2.45%
2023-12-07	37.43	37.70	36.94	37.09	37.05	qfq	4,024,535	150,028,307	-0.54%
2023-12-06	36.62	37.60	36.62	37.29	37.25	qfq	5,095,400	189,318,736	1.14%
2023-12-05	38.50	38.50	36.78	36.87	36.83	qfq	8,979,975	335,499,170	-4.61%
2023-12-04	40.50	40.50	38.58	38.65	38.61	qfq	9,222,256	358,799,702	-4.19%
2023-12-01	38.22	40.40	38.22	40.34	40.29	qfq	9,909,099	388,226,470	3.44%
2023-11-30	40.84	41.44	38.56	39.00	38.96	qfq	11,211,667	444,662,888	-4.88%
2023-11-29	39.70	42.20	39.18	41.00	40.95	qfq	14,461,438	590,777,241	3.80%
2023-11-28	38.33	39.79	38.15	39.50	39.45	qfq	9,521,684	371,911,045	1.39%
2023-11-27	38.00	39.67	37.56	38.96	38.92	qfq	10,654,246	413,265,488	2.53%
2023-11-24	39.00	39.80	37.40	38.00	37.96	qfq	11,477,310	438,290,762	-2.84%
2023-11-23	38.96	39.88	38.00	39.11	39.07	qfq	18,694,720	724,448,626	-1.61%
2023-11-22	36.85	42.50	36.28	39.75	39.70	qfq	35,327,569	1,398,863,856	11.75%
2023-11-21	37.00	37.00	35.32	35.57	35.53	qfq	10,699,516	384,089,341	-2.15%
2023-11-20	37.17	37.18	35.28	36.35	36.31	qfq	16,897,595	615,052,544	-4.22%
2023-11-17	38.18	39.40	37.27	37.95	37.91	qfq	17,749,007	673,580,299	-1.63%
2023-11-16	37.70	40.99	37.70	38.58	38.54	qfq	23,537,448	930,888,968	1.55%
2023-11-15	38.51	39.38	37.50	37.99	37.95	qfq	17,556,105	670,778,426	-0.42%
2023-11-14	40.00	40.23	37.10	38.15	38.11	qfq	21,948,638	845,659,379	-0.26%
2023-11-13	38.21	39.49	37.20	38.25	38.21	qfq	19,276,667	737,312,979	-1.87%
2023-11-10	36.71	40.42	36.71	38.98	38.94	qfq	29,619,667	1,147,040,837	4.42%
2023-11-09	37.45	38.40	36.09	37.33	37.29	qfq	28,496,552	1,060,463,674	-0.48%
2023-11-08	35.00	38.60	34.07	37.51	37.47	qfq	35,393,251	1,285,295,896	11.11%
2023-11-07	33.88	34.57	33.04	33.76	33.72	qfq	26,106,401	881,094,665	0.90%
2023-11-06	31.32	34.68	30.49	33.46	33.42	qfq	37,689,151	1,204,196,344	6.83%
2023-11-03	26.10	31.32	26.03	31.32	31.28	qfq	27,627,549	818,535,111	20.00%
2023-11-02	26.42	26.79	26.00	26.10	26.07	qfq	4,512,185	118,346,401	-1.21%
2023-11-01	26.81	27.57	26.26	26.42	26.39	qfq	6,160,907	164,520,335	-1.53%
2023-10-31	28.60	28.89	26.65	26.83	26.80	qfq	10,436,300	287,208,957	-3.14%
2023-10-30	24.66	27.96	24.66	27.70	27.67	qfq	12,986,816	344,377,188	10.67%
2023-10-27	25.00	25.83	24.76	25.03	25.00	qfq	6,472,430	162,971,340	0.08%
2023-10-26	24.69	25.60	24.50	25.01	24.98	qfq	7,011,700	175,269,929	-0.16%
2023-10-25	24.37	25.57	23.99	25.05	25.02	qfq	9,743,362	241,408,006	3.81%
2023-10-24	23.49	24.58	23.24	24.13	24.10	qfq	6,414,885	153,581,362	3.38%
2023-10-23	24.85	24.90	23.05	23.34	23.31	qfq	7,410,623	175,989,709	-6.34%
2023-10-20	25.90	26.30	24.50	24.92	24.89	qfq	7,980,447	200,034,285	-4.01%
2023-10-19	26.00	27.19	25.89	25.96	25.93	qfq	5,975,400	158,714,695	-1.89%
2023-10-18	27.68	27.85	25.40	26.46	26.43	qfq	9,319,754	245,647,154	-4.44%
2023-10-17	28.10	28.30	27.20	27.69	27.66	qfq	6,050,100	166,906,457	-1.46%
2023-10-16	28.84	29.01	27.78	28.10	28.07	qfq	7,250,900	204,592,487	-3.87%
2023-10-13	29.08	30.13	29.03	29.23	29.20	qfq	8,003,143	236,783,029	-0.14%
2023-10-12	29.51	29.96	29.10	29.27	29.24	qfq	6,544,047	192,972,732	-1.05%
2023-10-11	29.81	30.20	29.08	29.58	29.55	qfq	9,478,506	280,281,538	-0.74%
2023-10-10	28.53	31.20	28.53	29.80	29.77	qfq	16,994,344	508,851,104	6.05%
2023-10-09	27.06	28.19	26.57	28.10	28.07	qfq	9,715,692	268,131,806	4.04%
2023-09-28	26.99	27.90	26.50	27.01	26.98	qfq	8,803,054	239,468,550	0.26%
2023-09-27	27.60	27.90	26.80	26.94	26.91	qfq	7,774,750	212,391,053	-3.34%
2023-09-26	28.28	28.85	27.75	27.87	27.84	qfq	6,572,387	185,243,735	-2.00%
2023-09-25	29.03	29.62	28.24	28.44	28.41	qfq	7,148,134	205,548,592	-2.10%
2023-09-22	26.70	29.21	26.61	29.05	29.02	qfq	14,422,596	406,787,460	8.19%
2023-09-21	26.80	27.22	26.62	26.85	26.82	qfq	4,245,297	114,294,902	-0.67%
2023-09-20	26.81	27.70	26.81	27.03	27.00	qfq	5,235,740	142,392,942	0.04%
2023-09-19	27.50	28.08	26.95	27.02	26.99	qfq	6,414,096	175,447,457	-2.31%
2023-09-18	27.42	28.09	26.70	27.66	27.63	qfq	7,160,912	197,386,825	0.55%
2023-09-15	27.50	28.46	26.96	27.51	27.48	qfq	9,088,432	250,260,293	-1.15%
2023-09-14	28.01	29.24	27.38	27.83	27.80	qfq	10,804,615	305,738,460	-0.54%
2023-09-13	28.20	29.95	27.48	27.98	27.95	qfq	12,702,926	363,692,562	-1.06%
2023-09-12	28.00	28.69	28.00	28.28	28.25	qfq	4,802,238	136,223,373	-0.07%
2023-09-11	27.47	28.56	27.35	28.30	28.27	qfq	7,261,068	203,369,758	2.54%
2023-09-08	27.50	28.51	27.30	27.60	27.57	qfq	7,014,995	194,600,068	-1.60%
2023-09-07	28.86	29.20	27.80	28.05	28.02	qfq	10,741,082	305,179,349	-2.81%
2023-09-06	28.05	29.05	27.80	28.86	28.83	qfq	8,669,655	248,673,256	1.19%
2023-09-05	28.04	29.66	27.88	28.52	28.49	qfq	13,189,654	378,974,016	1.86%
2023-09-04	28.01	28.07	27.36	28.00	27.97	qfq	6,850,329	189,953,342	0.47%
2023-09-01	28.80	29.80	27.59	27.87	27.84	qfq	12,501,170	358,654,105	-0.89%
2023-08-31	27.90	28.35	27.50	28.12	28.09	qfq	6,898,200	192,917,041	-0.39%
2023-08-30	27.68	29.27	27.44	28.23	28.20	qfq	11,400,922	323,154,581	2.32%
2023-08-29	27.20	27.85	26.92	27.59	27.56	qfq	7,697,578	211,347,819	2.26%
2023-08-28	28.50	29.16	26.75	26.98	26.95	qfq	7,871,351	217,941,565	-0.11%
2023-08-25	27.66	28.04	26.67	27.01	26.98	qfq	7,782,399	211,072,890	-4.02%
2023-08-24	28.29	28.92	27.91	28.14	28.11	qfq	4,798,742	136,174,257	-0.21%
2023-08-23	28.95	29.34	28.00	28.20	28.17	qfq	5,071,349	144,258,550	-4.11%
2023-08-22	29.02	29.79	28.41	29.41	29.38	qfq	5,812,901	170,046,954	1.38%
2023-08-21	29.08	30.23	28.80	29.01	28.98	qfq	5,275,174	154,361,000	-0.31%
2023-08-18	30.22	30.85	29.10	29.10	29.07	qfq	7,849,400	233,737,924	-4.24%
2023-08-17	30.36	30.80	29.90	30.39	30.36	qfq	4,966,600	150,808,994	0.13%
2023-08-16	31.15	31.26	30.18	30.35	30.32	qfq	6,506,131	198,593,265	-3.04%
2023-08-15	32.28	33.24	30.84	31.30	31.26	qfq	8,424,708	267,829,806	-1.48%
2023-08-14	31.48	31.89	30.77	31.77	31.73	qfq	7,069,525	221,563,450	0.83%
2023-08-11	32.99	33.02	31.51	31.51	31.47	qfq	5,678,421	182,603,117	-3.90%
2023-08-10	32.80	33.51	32.66	32.79	32.75	qfq	4,725,105	155,995,094	0.03%
2023-08-09	34.91	35.26	32.70	32.78	32.74	qfq	9,830,037	330,587,475	-7.03%
2023-08-08	36.14	36.99	35.20	35.26	35.22	qfq	6,677,150	240,515,469	-1.84%
2023-08-07	36.54	36.99	35.51	35.92	35.88	qfq	7,220,795	261,371,897	-1.80%
2023-08-04	35.70	37.26	35.70	36.58	36.54	qfq	9,088,754	331,836,564	1.41%
2023-08-03	36.00	36.48	35.12	36.07	36.03	qfq	7,612,327	272,618,367	-1.15%
2023-08-02	35.30	37.42	34.50	36.49	36.45	qfq	11,961,559	434,634,892	2.07%
2023-08-01	32.83	36.89	32.50	35.75	35.71	qfq	15,919,871	562,673,344	8.83%
2023-07-31	32.00	33.76	31.52	32.85	32.81	qfq	7,544,955	246,632,915	0.95%
2023-07-28	32.98	32.98	31.94	32.54	32.50	qfq	5,931,034	192,143,093	-0.18%
2023-07-27	33.55	33.61	32.42	32.60	32.56	qfq	5,606,718	184,120,389	-2.04%
2023-07-26	34.50	34.95	33.15	33.28	33.24	qfq	6,262,266	211,374,871	-4.91%
2023-07-25	35.24	35.50	33.70	35.00	34.96	qfq	6,635,062	229,234,058	0.55%
2023-07-24	35.50	35.64	34.50	34.81	34.77	qfq	4,926,798	172,695,545	-2.36%
2023-07-21	35.10	35.80	34.22	35.65	35.61	qfq	6,832,676	239,716,877	1.36%
2023-07-20	36.00	36.26	35.03	35.17	35.13	qfq	5,588,910	198,417,714	-2.01%
2023-07-19	36.00	36.85	35.68	35.89	35.85	qfq	6,522,505	234,864,948	-1.67%
2023-07-18	37.08	38.97	36.39	36.50	36.46	qfq	11,276,781	425,307,006	-1.00%