SECURITY DETAIL · RAW DATA

华中数控300161.SZ

ASZSECNYSTOCK

最近收盘价24.612026-07-17

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）3,533,422

成交额（元）88,998,872

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
2026-07-03	2026-07-10	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-14	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.02	—	—	—	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	25.95	24.56	24.61	24.61	qfq	3,533,422	88,998,872	-3.72%
2026-07-16	26.00	26.40	25.50	25.56	25.56	qfq	2,405,872	62,348,087	-2.55%
2026-07-15	26.69	26.69	26.11	26.23	26.23	qfq	1,993,100	52,528,418	-0.46%
2026-07-14	26.98	27.10	25.53	26.35	26.35	qfq	3,527,978	92,381,560	-2.37%
2026-07-13	28.59	28.92	26.70	26.99	26.99	qfq	4,970,200	135,143,394	-5.89%
2026-07-10	28.61	29.25	28.41	28.68	28.68	qfq	4,022,000	116,576,261	0.24%
2026-07-09	29.00	29.15	27.70	28.61	28.59	qfq	3,938,000	111,636,498	-0.42%
2026-07-08	30.34	30.52	28.73	28.73	28.71	qfq	5,249,800	154,292,849	-4.87%
2026-07-07	30.70	31.27	30.00	30.20	30.18	qfq	4,538,201	138,359,506	-2.61%
2026-07-06	31.10	31.90	30.32	31.01	30.99	qfq	7,199,181	222,291,561	-2.30%
2026-07-03	30.85	32.30	30.73	31.74	31.72	qfq	7,654,000	242,421,948	3.05%
2026-07-02	29.44	32.49	29.30	30.80	30.78	qfq	9,847,522	307,186,179	3.32%
2026-07-01	29.50	31.28	29.38	29.81	29.79	qfq	7,163,300	217,300,088	2.37%
2026-06-30	28.25	29.28	27.81	29.12	29.10	qfq	4,546,502	130,854,346	2.93%
2026-06-29	27.87	28.29	26.80	28.29	28.27	qfq	5,738,283	157,672,669	0.78%
2026-06-26	29.15	29.22	28.07	28.07	28.05	qfq	5,265,300	149,905,019	-4.85%
2026-06-25	31.19	31.19	28.92	29.50	29.48	qfq	9,204,928	274,948,805	-5.54%
2026-06-24	32.23	32.33	30.50	31.23	31.21	qfq	7,156,877	222,691,830	-4.29%
2026-06-23	32.21	33.54	31.80	32.63	32.61	qfq	6,289,600	204,508,140	0.31%
2026-06-22	32.48	33.29	31.44	32.53	32.51	qfq	8,301,318	268,524,963	-0.46%
2026-06-18	31.07	33.48	30.91	32.68	32.66	qfq	7,441,127	237,381,541	5.90%
2026-06-17	31.32	31.49	30.68	30.86	30.84	qfq	3,322,702	102,841,448	-2.25%
2026-06-16	31.20	31.94	30.96	31.57	31.55	qfq	4,409,598	138,884,071	1.87%
2026-06-15	29.94	31.00	29.94	30.99	30.97	qfq	4,705,320	144,200,768	3.20%
2026-06-12	30.79	31.65	30.00	30.03	30.01	qfq	5,089,077	156,481,499	-0.92%
2026-06-11	30.72	31.38	30.00	30.31	30.29	qfq	5,056,548	153,853,173	-3.19%
2026-06-10	32.21	32.45	30.60	31.31	31.29	qfq	7,077,276	221,344,577	-4.40%
2026-06-09	32.79	32.98	31.85	32.75	32.73	qfq	7,467,660	242,456,699	1.68%
2026-06-08	31.30	33.65	30.80	32.21	32.19	qfq	10,495,129	340,102,312	1.04%
2026-06-05	30.61	32.50	30.18	31.88	31.86	qfq	8,698,970	272,515,015	2.54%
2026-06-04	31.80	32.23	30.93	31.09	31.07	qfq	5,035,700	158,245,148	-2.66%
2026-06-03	31.89	33.13	31.56	31.94	31.92	qfq	4,688,600	152,015,161	-0.19%
2026-06-02	32.11	32.47	31.60	32.00	31.98	qfq	4,389,071	140,569,683	-0.25%
2026-06-01	32.57	33.33	32.03	32.08	32.06	qfq	4,335,950	141,375,433	-1.47%
2026-05-29	35.50	35.57	32.32	32.56	32.54	qfq	6,437,999	216,486,063	-6.92%
2026-05-28	34.47	35.19	33.61	34.98	34.96	qfq	5,295,124	182,258,156	1.48%
2026-05-27	36.18	36.54	34.31	34.47	34.45	qfq	7,270,600	253,109,943	-5.67%
2026-05-26	36.80	36.98	35.46	36.54	36.51	qfq	6,510,000	235,301,157	-1.46%
2026-05-25	38.20	38.47	36.51	37.08	37.05	qfq	7,734,329	286,975,432	-1.98%
2026-05-22	37.03	38.00	36.01	37.83	37.80	qfq	8,943,456	332,772,523	2.19%
2026-05-21	37.66	39.05	36.91	37.02	36.99	qfq	12,631,779	481,962,629	-0.51%
2026-05-20	37.23	38.55	36.89	37.21	37.18	qfq	7,209,300	269,181,049	-1.66%
2026-05-19	38.31	38.73	36.97	37.84	37.81	qfq	10,061,324	379,892,241	0.42%
2026-05-18	40.31	40.95	37.49	37.68	37.65	qfq	16,598,355	639,727,897	-8.68%
2026-05-15	37.66	42.50	37.66	41.26	41.23	qfq	19,481,052	785,325,519	12.09%
2026-05-14	37.91	38.80	36.81	36.81	36.78	qfq	8,528,850	323,374,182	-3.00%
2026-05-13	38.10	39.28	37.03	37.95	37.92	qfq	8,871,675	338,837,321	-0.73%
2026-05-12	38.38	39.75	37.77	38.23	38.20	qfq	9,310,667	358,429,453	-0.47%
2026-05-11	39.31	39.97	37.26	38.41	38.38	qfq	15,732,125	604,328,624	-4.00%
2026-05-08	39.28	40.44	37.77	40.01	39.98	qfq	20,134,251	785,523,604	2.22%
2026-05-07	34.39	40.60	34.20	39.14	39.11	qfq	31,010,344	1,202,894,683	15.70%
2026-05-06	32.87	34.56	32.01	33.83	33.81	qfq	13,748,834	459,732,561	4.16%
2026-04-30	30.18	33.79	30.13	32.48	32.46	qfq	19,746,516	647,513,048	4.91%
2026-04-29	27.30	32.36	26.71	30.96	30.94	qfq	17,485,013	509,502,169	9.48%
2026-04-28	29.02	29.57	28.25	28.28	28.26	qfq	3,551,419	102,488,825	-3.35%
2026-04-27	28.85	29.47	28.55	29.26	29.24	qfq	2,631,079	76,553,541	1.07%
2026-04-24	28.64	29.10	28.38	28.95	28.93	qfq	2,181,200	62,779,341	0.56%
2026-04-23	29.70	29.95	28.61	28.79	28.77	qfq	3,085,270	89,847,987	-1.30%
2026-04-22	28.89	29.18	28.74	29.17	29.15	qfq	2,430,000	70,327,358	0.59%
2026-04-21	29.47	29.47	28.82	29.00	28.98	qfq	2,169,900	62,886,737	-1.19%
2026-04-20	29.25	29.38	29.00	29.35	29.33	qfq	2,928,531	85,542,212	-0.10%
2026-04-17	28.66	29.45	28.45	29.38	29.36	qfq	4,152,400	120,688,062	2.41%
2026-04-16	28.35	28.74	28.15	28.69	28.67	qfq	2,053,600	58,554,663	1.49%
2026-04-15	28.65	29.01	28.24	28.27	28.25	qfq	2,118,000	60,651,695	-1.19%
2026-04-14	28.62	28.68	28.28	28.61	28.59	qfq	1,834,500	52,257,999	0.77%
2026-04-13	28.20	28.63	28.01	28.39	28.37	qfq	1,617,631	45,998,453	0.46%
2026-04-10	28.28	28.54	28.11	28.26	28.24	qfq	1,858,830	52,729,667	0.78%
2026-04-09	28.16	28.16	27.91	28.04	28.02	qfq	1,802,231	50,506,596	-1.09%
2026-04-08	28.50	28.60	28.00	28.35	28.33	qfq	3,035,151	85,827,615	3.09%
2026-04-07	26.93	27.66	26.93	27.50	27.48	qfq	1,995,471	54,548,320	2.15%
2026-04-03	27.21	27.58	26.90	26.92	26.90	qfq	1,437,021	38,961,386	-1.43%
2026-04-02	28.02	28.02	27.21	27.31	27.29	qfq	2,078,500	57,336,002	-2.92%
2026-04-01	28.00	28.14	27.74	28.13	28.11	qfq	2,036,210	56,947,581	2.18%
2026-03-31	27.51	28.15	27.40	27.53	27.51	qfq	2,356,985	65,571,297	0.07%
2026-03-30	27.19	27.70	27.06	27.51	27.49	qfq	1,930,500	52,974,894	-1.01%
2026-03-27	27.01	27.93	26.90	27.79	27.77	qfq	1,961,000	53,959,968	1.24%
2026-03-26	28.02	28.33	27.32	27.45	27.43	qfq	2,145,300	59,518,061	-2.17%
2026-03-25	27.70	28.30	27.64	28.06	28.04	qfq	2,645,150	74,169,952	2.04%
2026-03-24	27.58	27.68	26.93	27.50	27.48	qfq	2,953,750	80,564,606	1.85%
2026-03-23	27.98	28.50	26.82	27.00	26.98	qfq	4,509,810	124,978,178	-6.38%
2026-03-20	30.07	30.30	28.84	28.84	28.82	qfq	4,137,100	121,963,898	-3.67%
2026-03-19	30.12	30.49	29.83	29.94	29.92	qfq	3,455,257	103,830,171	-2.28%
2026-03-18	30.22	30.64	30.13	30.64	30.62	qfq	2,730,500	83,064,908	1.39%
2026-03-17	31.50	31.62	30.20	30.22	30.20	qfq	4,809,700	148,086,506	-3.94%
2026-03-16	31.70	31.77	30.94	31.46	31.44	qfq	5,706,201	178,273,633	-1.44%
2026-03-13	32.33	33.33	31.88	31.92	31.90	qfq	9,049,581	293,936,762	-1.85%
2026-03-12	32.77	33.50	32.23	32.52	32.50	qfq	13,016,593	427,831,176	-1.69%
2026-03-11	34.70	37.48	32.89	33.08	33.06	qfq	18,820,820	658,959,183	4.82%
2026-03-10	31.21	31.57	31.13	31.56	31.54	qfq	2,128,501	66,955,562	1.94%
2026-03-09	30.70	31.16	30.34	30.96	30.94	qfq	2,769,389	85,050,115	-1.02%
2026-03-06	31.00	31.48	30.75	31.28	31.26	qfq	2,703,805	84,200,963	0.32%
2026-03-05	30.63	31.50	30.36	31.18	31.16	qfq	4,651,180	144,559,807	3.62%
2026-03-04	29.70	30.34	29.62	30.09	30.07	qfq	3,277,165	98,409,205	-0.03%
2026-03-03	32.29	32.55	30.02	30.10	30.08	qfq	6,105,562	189,285,482	-6.75%
2026-03-02	32.50	32.94	32.11	32.28	32.26	qfq	4,285,407	138,953,846	-2.57%
2026-02-27	33.50	33.66	32.85	33.13	33.11	qfq	3,458,802	114,428,678	-0.06%
2026-02-26	32.51	33.48	32.34	33.15	33.13	qfq	5,671,258	187,165,289	1.84%
2026-02-25	32.85	33.09	32.35	32.55	32.53	qfq	3,659,257	118,985,951	-1.00%
2026-02-24	32.69	32.95	32.29	32.88	32.86	qfq	3,752,750	122,594,090	1.73%
2026-02-13	32.33	32.69	32.09	32.32	32.30	qfq	2,600,201	84,235,043	-0.89%
2026-02-12	31.99	33.05	31.92	32.61	32.59	qfq	4,082,200	133,374,332	2.29%
2026-02-11	32.34	32.34	31.85	31.88	31.86	qfq	2,522,200	80,827,292	-1.57%
2026-02-10	32.10	32.77	32.00	32.39	32.37	qfq	3,012,450	97,699,958	0.97%
2026-02-09	31.77	32.29	31.52	32.08	32.06	qfq	3,434,520	110,084,162	1.39%
2026-02-06	31.05	32.35	30.93	31.64	31.62	qfq	3,385,302	108,192,114	1.18%
2026-02-05	31.60	31.96	31.14	31.27	31.25	qfq	2,565,850	80,443,881	-2.19%
2026-02-04	32.02	32.20	31.69	31.97	31.95	qfq	2,583,502	82,639,358	-0.06%
2026-02-03	31.35	32.07	31.35	31.99	31.97	qfq	3,409,950	108,425,117	2.30%
2026-02-02	31.75	32.01	31.25	31.27	31.25	qfq	3,581,179	113,244,663	-1.76%
2026-01-30	32.00	32.30	30.78	31.83	31.81	qfq	9,285,766	292,752,360	-2.42%
2026-01-29	33.00	33.85	32.62	32.62	32.60	qfq	8,813,563	294,104,187	0.34%
2026-01-28	32.63	33.27	32.30	32.51	32.49	qfq	4,996,700	163,458,722	-1.10%
2026-01-27	32.40	32.87	31.72	32.87	32.85	qfq	4,727,900	153,307,355	1.20%
2026-01-26	32.69	32.78	31.71	32.48	32.46	qfq	5,353,302	172,779,562	-0.98%
2026-01-23	32.11	32.88	31.86	32.80	32.78	qfq	5,844,065	188,984,696	2.18%
2026-01-22	32.40	32.54	31.80	32.10	32.08	qfq	4,601,719	147,524,775	-1.71%
2026-01-21	31.70	32.87	31.55	32.66	32.64	qfq	5,649,497	182,213,250	2.06%
2026-01-20	32.48	32.64	31.70	32.00	31.98	qfq	5,626,950	180,231,082	-2.05%
2026-01-19	32.86	33.56	32.39	32.67	32.65	qfq	8,248,800	270,230,176	-2.16%
2026-01-16	31.21	33.75	30.95	33.39	33.37	qfq	16,814,292	551,601,861	7.40%
2026-01-15	31.39	31.70	30.81	31.09	31.07	qfq	5,494,000	171,220,532	-1.55%
2026-01-14	31.71	33.00	31.30	31.58	31.56	qfq	10,598,409	340,448,624	0.10%
2026-01-13	32.50	32.50	31.35	31.55	31.53	qfq	8,183,299	258,771,356	-2.77%
2026-01-12	31.31	32.47	31.10	32.45	32.43	qfq	10,991,422	350,674,690	4.44%
2026-01-09	30.91	31.91	30.88	31.07	31.05	qfq	10,475,975	326,285,521	-1.18%
2026-01-08	31.84	34.36	31.37	31.44	31.42	qfq	18,609,382	606,393,664	4.21%
2026-01-07	29.90	30.99	29.70	30.17	30.15	qfq	8,952,144	271,653,823	2.86%
2026-01-06	29.22	29.36	28.95	29.33	29.31	qfq	4,476,899	130,388,405	0.34%
2026-01-05	29.07	29.29	28.89	29.23	29.21	qfq	3,772,824	109,910,310	0.65%
2025-12-31	29.08	29.19	28.82	29.04	29.02	qfq	2,525,400	73,203,053	-0.10%
2025-12-30	28.72	29.30	28.52	29.07	29.05	qfq	4,917,149	142,417,399	0.97%
2025-12-29	28.34	28.94	28.20	28.79	28.77	qfq	4,403,429	125,699,418	1.09%
2025-12-26	28.50	28.93	28.23	28.48	28.46	qfq	3,426,850	97,960,363	-0.18%
2025-12-25	28.16	28.63	28.15	28.53	28.51	qfq	3,249,302	92,288,714	0.63%
2025-12-24	27.97	28.50	27.95	28.35	28.33	qfq	2,367,699	66,884,012	0.78%
2025-12-23	28.50	28.50	28.05	28.13	28.11	qfq	2,203,668	62,089,656	-0.07%
2025-12-22	28.04	28.28	27.98	28.15	28.13	qfq	2,282,850	64,198,548	0.39%
2025-12-19	27.90	28.12	27.81	28.04	28.02	qfq	1,572,665	44,100,880	0.36%
2025-12-18	27.61	28.28	27.61	27.94	27.92	qfq	1,663,502	46,431,480	0.43%
2025-12-17	27.53	27.85	27.43	27.82	27.80	qfq	1,565,002	43,328,030	0.69%
2025-12-16	27.97	27.98	27.41	27.63	27.61	qfq	2,815,726	78,010,447	-1.39%
2025-12-15	28.16	28.39	27.77	28.02	28.00	qfq	2,713,530	75,988,629	-0.67%
2025-12-12	28.34	28.60	28.00	28.21	28.19	qfq	3,822,302	107,920,114	-0.42%
2025-12-11	28.97	28.98	28.31	28.33	28.31	qfq	2,664,400	75,940,182	-1.97%
2025-12-10	29.36	29.48	28.74	28.90	28.88	qfq	3,174,485	92,005,749	-0.10%
2025-12-09	28.72	29.12	28.61	28.93	28.91	qfq	2,880,117	83,060,781	-0.10%
2025-12-08	28.88	29.30	28.65	28.96	28.94	qfq	4,305,085	125,171,381	1.12%
2025-12-05	28.25	28.73	27.70	28.64	28.62	qfq	3,514,317	99,343,668	0.85%
2025-12-04	28.77	28.88	28.18	28.40	28.38	qfq	3,320,000	95,026,236	-0.28%
2025-12-03	28.35	28.90	27.95	28.48	28.46	qfq	3,202,900	91,182,285	0.21%
2025-12-02	28.77	28.94	28.34	28.42	28.40	qfq	1,915,038	54,653,724	-1.83%
2025-12-01	28.60	28.96	28.52	28.95	28.93	qfq	2,101,600	60,424,790	1.05%
2025-11-28	28.11	28.78	28.04	28.65	28.63	qfq	2,794,400	79,647,372	1.92%
2025-11-27	28.11	28.27	28.00	28.11	28.09	qfq	1,872,900	52,747,385	0.07%
2025-11-26	28.64	28.72	28.06	28.09	28.07	qfq	2,866,700	81,509,055	-1.78%
2025-11-25	28.89	29.12	28.49	28.60	28.58	qfq	3,514,764	101,197,602	-0.90%
2025-11-24	28.50	29.21	28.15	28.86	28.84	qfq	3,931,130	112,691,012	1.62%
2025-11-21	29.01	29.23	28.40	28.40	28.38	qfq	4,101,900	118,145,811	-3.04%
2025-11-20	29.80	30.10	29.20	29.29	29.27	qfq	4,928,379	145,544,833	-2.69%
2025-11-19	29.17	30.30	28.85	30.10	30.08	qfq	7,684,179	228,202,352	3.05%
2025-11-18	29.59	29.59	28.91	29.21	29.19	qfq	2,909,198	84,805,429	-0.88%
2025-11-17	29.03	29.75	29.03	29.47	29.45	qfq	4,310,600	126,677,614	1.90%
2025-11-14	29.09	29.28	28.78	28.92	28.90	qfq	2,844,602	82,710,662	-0.79%
2025-11-13	29.30	29.35	29.02	29.15	29.13	qfq	2,670,755	77,922,018	-0.48%
2025-11-12	29.98	29.98	28.88	29.29	29.27	qfq	4,550,704	133,147,463	-2.14%
2025-11-11	30.57	30.60	29.90	29.93	29.91	qfq	4,085,200	123,186,040	-2.51%
2025-11-10	29.77	30.99	29.73	30.70	30.68	qfq	5,757,200	174,594,432	2.33%
2025-11-07	30.11	30.50	29.92	30.00	29.98	qfq	3,997,700	120,469,041	-0.27%
2025-11-06	30.40	30.60	29.75	30.08	30.06	qfq	5,286,615	159,151,369	-1.22%
2025-11-05	30.59	31.08	30.30	30.45	30.43	qfq	6,784,500	207,475,834	-2.31%
2025-11-04	30.75	32.00	30.58	31.17	31.15	qfq	9,164,813	287,053,677	1.00%
2025-11-03	31.40	31.74	30.67	30.86	30.84	qfq	7,950,300	246,387,520	-2.34%
2025-10-31	31.12	32.29	30.67	31.60	31.58	qfq	9,958,207	312,974,303	0.73%
2025-10-30	30.62	32.30	30.59	31.37	31.35	qfq	12,555,329	397,383,502	0.74%
2025-10-29	30.32	32.78	30.30	31.14	31.12	qfq	14,317,298	446,397,501	3.22%
2025-10-28	30.19	30.20	29.77	30.17	30.15	qfq	4,478,099	134,266,373	-0.23%
2025-10-27	30.00	30.29	29.72	30.24	30.22	qfq	5,605,398	168,751,916	1.34%
2025-10-24	29.75	30.15	29.19	29.84	29.82	qfq	6,007,200	178,775,213	1.88%
2025-10-23	28.77	29.80	28.66	29.29	29.27	qfq	5,704,300	167,497,169	0.24%
2025-10-22	28.20	29.98	27.94	29.22	29.20	qfq	6,062,984	177,203,944	3.03%
2025-10-21	28.20	28.58	27.82	28.36	28.34	qfq	2,266,900	64,108,200	1.43%
2025-10-20	28.08	28.35	27.90	27.96	27.94	qfq	2,045,800	57,465,317	0.07%
2025-10-17	28.66	28.66	27.79	27.94	27.92	qfq	3,286,100	92,298,147	-1.93%
2025-10-16	29.18	29.18	28.25	28.49	28.47	qfq	3,678,300	105,287,567	-2.43%
2025-10-15	29.03	29.33	28.75	29.20	29.18	qfq	2,895,499	84,130,099	0.65%
2025-10-14	29.78	30.31	28.93	29.01	28.99	qfq	4,756,800	140,796,381	-2.55%
2025-10-13	29.00	29.81	28.60	29.77	29.75	qfq	4,988,988	146,262,146	-0.27%
2025-10-10	30.20	30.40	29.80	29.85	29.83	qfq	4,756,000	142,746,711	-1.91%
2025-10-09	29.44	30.85	29.23	30.43	30.41	qfq	8,756,760	263,214,437	4.14%
2025-09-30	29.48	29.53	29.14	29.22	29.20	qfq	2,979,698	87,197,790	-0.24%
2025-09-29	28.61	29.58	28.24	29.29	29.27	qfq	4,666,000	135,441,497	2.63%
2025-09-26	29.06	29.08	28.52	28.54	28.52	qfq	3,576,600	102,922,057	-1.69%
2025-09-25	29.46	29.59	28.79	29.03	29.01	qfq	5,869,540	170,860,578	-1.46%
2025-09-24	28.96	29.49	28.71	29.46	29.44	qfq	4,153,300	121,874,794	1.24%
2025-09-23	29.89	29.94	28.60	29.10	29.08	qfq	5,253,001	152,335,206	-2.28%
2025-09-22	29.70	30.08	29.28	29.78	29.76	qfq	5,026,201	148,849,802	-0.53%
2025-09-19	30.21	30.52	29.88	29.94	29.92	qfq	5,841,379	175,947,623	-2.00%
2025-09-18	31.03	31.30	30.20	30.55	30.53	qfq	9,627,200	297,760,371	-2.05%
2025-09-17	30.77	31.30	30.61	31.19	31.17	qfq	8,922,557	277,553,755	1.07%
2025-09-16	30.05	30.89	30.02	30.86	30.84	qfq	6,477,500	197,379,001	2.12%
2025-09-15	30.50	30.75	30.20	30.22	30.20	qfq	4,859,096	147,680,481	-1.02%
2025-09-12	30.88	31.04	30.39	30.53	30.51	qfq	6,884,468	211,099,204	-1.77%
2025-09-11	30.17	31.18	29.85	31.08	31.06	qfq	8,206,056	251,594,086	2.37%
2025-09-10	30.69	31.00	30.00	30.36	30.34	qfq	7,140,122	216,942,285	-1.65%
2025-09-09	31.63	31.63	30.67	30.87	30.85	qfq	9,038,009	280,200,948	-3.32%
2025-09-08	30.50	32.07	30.45	31.93	31.91	qfq	15,383,954	483,629,828	3.17%
2025-09-05	29.50	31.19	28.92	30.95	30.93	qfq	14,498,459	443,018,010	4.92%
2025-09-04	29.06	30.45	28.85	29.50	29.48	qfq	12,791,254	379,512,468	-0.37%
2025-09-03	30.35	31.34	29.61	29.61	29.59	qfq	16,365,392	501,257,240	-3.68%
2025-09-02	32.03	34.36	30.45	30.74	30.72	qfq	26,522,345	844,804,576	4.27%
2025-09-01	28.91	29.94	28.88	29.48	29.46	qfq	7,331,954	216,325,792	2.65%
2025-08-29	28.44	29.14	28.39	28.72	28.70	qfq	4,605,300	132,175,046	-0.49%
2025-08-28	29.00	29.27	27.87	28.86	28.84	qfq	7,871,200	225,121,150	-0.48%
2025-08-27	29.80	30.20	29.00	29.00	28.98	qfq	7,222,800	214,932,100	-3.11%
2025-08-26	29.79	30.17	29.49	29.93	29.91	qfq	6,312,900	188,806,269	0.10%
2025-08-25	29.75	29.97	29.48	29.90	29.88	qfq	9,006,002	268,123,361	0.81%
2025-08-22	29.48	29.73	29.10	29.66	29.64	qfq	5,965,800	176,329,020	0.82%
2025-08-21	29.86	29.92	29.17	29.42	29.40	qfq	6,299,600	185,916,384	-1.24%
2025-08-20	29.44	29.83	29.20	29.79	29.77	qfq	5,830,007	172,413,299	0.74%
2025-08-19	29.33	29.94	28.93	29.57	29.55	qfq	6,851,600	201,733,324	0.48%
2025-08-18	29.00	30.30	28.72	29.43	29.41	qfq	9,557,939	281,718,285	2.29%
2025-08-15	28.27	28.88	28.27	28.77	28.75	qfq	4,296,900	123,061,132	1.48%
2025-08-14	29.00	29.03	28.22	28.35	28.33	qfq	6,129,620	175,023,470	-2.41%
2025-08-13	28.91	29.28	28.83	29.05	29.03	qfq	4,985,100	144,563,586	0.00%
2025-08-12	29.88	29.88	28.89	29.05	29.03	qfq	5,802,039	169,124,880	-2.02%
2025-08-11	29.21	29.85	28.96	29.65	29.63	qfq	7,407,499	217,702,516	1.09%
2025-08-08	28.90	29.85	28.60	29.33	29.31	qfq	8,536,400	250,652,011	0.45%
2025-08-07	29.29	30.41	29.08	29.20	29.18	qfq	12,124,718	357,178,522	-2.28%
2025-08-06	29.33	30.50	29.08	29.88	29.86	qfq	14,471,185	434,491,217	4.37%
2025-08-05	28.61	28.72	28.30	28.63	28.61	qfq	5,621,075	160,117,612	-0.83%
2025-08-04	27.81	29.26	27.70	28.87	28.85	qfq	10,214,579	292,301,546	5.02%
2025-08-01	27.20	27.50	27.07	27.49	27.47	qfq	2,920,172	79,760,532	0.88%
2025-07-31	27.42	27.80	27.20	27.25	27.23	qfq	3,762,850	103,389,753	-1.23%
2025-07-30	27.89	27.92	27.31	27.59	27.57	qfq	4,831,787	133,145,596	-1.39%
2025-07-29	28.77	28.90	27.80	27.98	27.96	qfq	7,300,235	205,970,134	-0.92%
2025-07-28	27.59	28.38	27.35	28.24	28.22	qfq	6,898,453	193,846,447	2.36%
2025-07-25	27.44	27.74	27.33	27.59	27.57	qfq	3,998,600	110,226,476	0.22%
2025-07-24	26.86	27.80	26.86	27.53	27.51	qfq	5,054,642	139,293,135	1.89%
2025-07-23	27.20	27.39	26.97	27.02	27.00	qfq	3,784,737	102,554,650	-1.39%
2025-07-22	27.57	27.82	27.15	27.40	27.38	qfq	4,387,737	120,222,382	-0.58%
2025-07-21	27.53	27.78	27.28	27.56	27.54	qfq	4,939,500	135,901,519	0.99%
2025-07-18	27.10	27.70	27.07	27.29	27.27	qfq	6,629,595	181,976,147	1.04%
2025-07-17	26.65	27.02	26.59	27.01	26.99	qfq	4,442,463	119,455,502	1.39%
2025-07-16	26.32	26.68	26.24	26.64	26.62	qfq	3,592,150	95,438,603	0.87%
2025-07-15	26.35	26.58	26.05	26.41	26.39	qfq	2,700,100	71,056,412	-0.30%
2025-07-14	26.30	26.64	26.18	26.49	26.47	qfq	3,500,350	92,691,503	0.80%
2025-07-11	25.85	26.36	25.81	26.28	26.25	qfq	3,102,448	81,162,355	1.23%
2025-07-10	26.06	26.12	25.75	25.96	25.93	qfq	2,288,803	59,299,647	-0.42%
2025-07-09	26.15	26.35	26.00	26.07	26.04	qfq	2,763,929	72,400,250	-0.19%
2025-07-08	25.74	26.25	25.60	26.12	26.09	qfq	2,497,500	64,890,616	1.48%
2025-07-07	25.65	25.74	25.35	25.74	25.71	qfq	1,533,984	39,240,367	0.39%
2025-07-04	26.12	26.21	25.63	25.64	25.61	qfq	3,116,700	80,580,492	-2.17%
2025-07-03	26.06	26.47	25.95	26.21	26.18	qfq	2,327,000	60,841,938	0.23%
2025-07-02	26.32	26.48	25.94	26.15	26.12	qfq	2,920,843	76,335,712	-1.25%
2025-07-01	26.65	26.68	26.32	26.48	26.45	qfq	2,723,759	72,049,300	-0.04%
2025-06-30	26.30	26.56	26.24	26.49	26.46	qfq	3,515,611	92,855,376	1.03%
2025-06-27	26.28	26.35	26.10	26.22	26.19	qfq	2,511,385	65,878,978	0.31%
2025-06-26	26.19	26.61	26.10	26.14	26.11	qfq	3,497,692	92,054,997	-0.27%
2025-06-25	26.09	26.35	25.95	26.21	26.18	qfq	3,795,735	99,303,958	0.50%
2025-06-24	25.50	26.10	25.39	26.08	26.05	qfq	3,877,000	100,515,600	3.04%
2025-06-23	25.00	25.35	24.89	25.31	25.28	qfq	1,533,450	38,672,437	1.24%
2025-06-20	25.36	25.66	25.00	25.00	24.97	qfq	2,318,986	58,400,421	-2.08%
2025-06-19	25.90	26.03	25.50	25.53	25.50	qfq	2,211,937	56,969,180	-1.50%
2025-06-18	25.86	25.98	25.60	25.92	25.89	qfq	1,982,200	51,139,803	-0.04%
2025-06-17	25.82	26.10	25.82	25.93	25.90	qfq	1,592,702	41,338,547	0.04%
2025-06-16	25.70	25.97	25.61	25.92	25.89	qfq	1,552,900	40,193,968	0.19%
2025-06-13	26.31	26.39	25.80	25.87	25.84	qfq	2,956,800	76,743,461	-1.63%
2025-06-12	26.62	26.85	26.23	26.30	26.27	qfq	3,945,961	104,620,308	-0.30%
2025-06-11	26.55	26.63	26.32	26.38	26.35	qfq	2,268,800	60,028,845	-0.23%
2025-06-10	26.60	26.62	25.84	26.44	26.41	qfq	4,139,444	108,905,443	0.11%
2025-06-09	26.12	26.50	26.12	26.41	26.38	qfq	2,556,700	67,385,238	1.19%
2025-06-06	26.31	26.42	25.88	26.10	26.07	qfq	2,747,847	71,624,838	-1.06%
2025-06-05	26.10	26.45	25.91	26.38	26.35	qfq	3,161,700	82,949,123	1.74%
2025-06-04	26.11	26.22	25.82	25.93	25.90	qfq	3,284,436	85,328,872	-0.69%
2025-06-03	25.80	26.65	25.80	26.11	26.08	qfq	3,544,587	92,576,855	-1.88%
2025-05-30	26.92	26.97	26.50	26.61	26.58	qfq	2,841,008	75,708,429	-1.55%
2025-05-29	26.44	27.15	26.40	27.03	27.00	qfq	4,028,878	108,180,569	1.92%
2025-05-28	26.64	27.08	26.36	26.52	26.49	qfq	3,197,200	85,202,242	0.80%
2025-05-27	26.33	26.92	26.11	26.31	26.28	qfq	3,366,502	89,366,304	-0.34%
2025-05-26	26.03	26.40	25.84	26.40	26.37	qfq	2,602,100	67,963,193	1.23%
2025-05-23	26.51	26.80	26.08	26.08	26.05	qfq	3,186,202	84,252,890	-1.62%
2025-05-22	26.88	26.98	26.44	26.51	26.48	qfq	2,869,450	76,462,738	-1.56%
2025-05-21	27.04	27.28	26.79	26.93	26.90	qfq	2,580,202	69,510,495	-1.14%
2025-05-20	26.70	27.73	26.42	27.24	27.21	qfq	3,666,400	99,376,807	1.57%
2025-05-19	27.00	27.07	26.47	26.82	26.79	qfq	2,939,807	78,629,384	-0.89%
2025-05-16	26.75	27.39	26.75	27.06	27.03	qfq	3,022,800	82,367,942	0.59%
2025-05-15	27.68	27.68	26.81	26.90	26.87	qfq	4,117,800	111,455,932	-2.71%
2025-05-14	28.09	28.54	27.50	27.65	27.62	qfq	5,627,100	156,879,756	-2.05%
2025-05-13	28.89	28.98	28.01	28.23	28.20	qfq	4,458,125	126,757,504	-1.57%
2025-05-12	28.11	28.88	28.11	28.68	28.65	qfq	5,647,925	161,375,037	2.69%
2025-05-09	28.42	28.42	27.52	27.93	27.90	qfq	4,150,800	115,883,969	-1.72%
2025-05-08	28.20	28.65	27.85	28.42	28.39	qfq	4,655,500	132,012,509	1.21%
2025-05-07	28.23	28.69	27.61	28.08	28.05	qfq	4,546,125	127,860,065	0.25%
2025-05-06	27.39	28.01	27.39	28.01	27.98	qfq	4,003,400	111,390,438	2.26%
2025-04-30	26.68	27.55	26.61	27.39	27.36	qfq	4,077,500	110,932,125	2.58%
2025-04-29	25.88	27.14	25.70	26.70	26.67	qfq	6,311,850	166,003,969	-2.05%
2025-04-28	27.50	27.50	26.92	27.26	27.23	qfq	2,582,400	70,069,682	-0.55%
2025-04-25	27.32	27.58	27.19	27.41	27.38	qfq	2,935,200	80,351,723	0.26%
2025-04-24	28.00	28.30	27.30	27.34	27.31	qfq	5,223,336	144,784,611	-3.66%
2025-04-23	28.01	28.80	27.91	28.38	28.35	qfq	6,723,236	190,293,197	2.38%
2025-04-22	27.65	28.50	27.45	27.72	27.69	qfq	5,631,400	157,198,418	0.98%
2025-04-21	26.62	27.67	26.40	27.45	27.42	qfq	3,864,800	104,827,047	2.12%
2025-04-18	26.75	27.10	26.41	26.88	26.85	qfq	4,016,200	107,704,738	1.78%
2025-04-17	26.26	26.98	26.20	26.41	26.38	qfq	2,763,000	73,506,725	-0.71%
2025-04-16	27.10	27.33	26.10	26.60	26.57	qfq	3,989,359	106,053,148	-2.60%
2025-04-15	26.80	28.19	26.54	27.31	27.28	qfq	6,441,700	176,512,903	1.11%
2025-04-14	26.98	27.39	26.81	27.01	26.98	qfq	4,112,702	111,518,386	1.62%
2025-04-11	25.87	26.85	25.83	26.58	26.55	qfq	4,275,400	113,253,405	1.41%
2025-04-10	26.73	27.45	26.16	26.21	26.18	qfq	6,736,501	179,769,794	1.35%
2025-04-09	24.42	26.00	22.88	25.86	25.83	qfq	7,323,326	181,209,927	4.06%
2025-04-08	25.01	25.87	24.25	24.85	24.82	qfq	6,376,900	159,499,857	1.59%
2025-04-07	26.48	28.00	23.77	24.46	24.43	qfq	9,164,620	232,577,815	-15.60%
2025-04-03	29.50	30.26	28.89	28.98	28.95	qfq	4,402,420	129,612,846	-3.40%
2025-04-02	29.80	30.70	29.53	30.00	29.97	qfq	4,333,600	131,429,900	0.94%
2025-04-01	30.30	30.50	29.68	29.72	29.69	qfq	3,991,100	119,416,216	-1.91%
2025-03-31	30.41	30.50	29.16	30.30	30.27	qfq	6,078,610	181,102,969	-2.82%
2025-03-28	30.80	31.88	30.75	31.18	31.15	qfq	5,792,769	182,144,774	0.84%
2025-03-27	31.52	32.20	30.80	30.92	30.89	qfq	6,439,900	201,712,738	-2.92%
2025-03-26	29.97	32.15	29.97	31.85	31.82	qfq	11,408,270	359,676,122	6.45%
2025-03-25	30.61	31.06	29.90	29.92	29.89	qfq	3,886,700	118,125,260	-2.22%
2025-03-24	31.35	31.61	29.64	30.60	30.57	qfq	7,978,055	243,378,530	-2.70%
2025-03-21	32.99	33.00	31.43	31.45	31.42	qfq	9,078,404	290,786,150	-5.95%
2025-03-20	33.22	34.08	32.87	33.44	33.40	qfq	9,247,324	310,599,708	0.42%
2025-03-19	33.33	33.97	32.62	33.30	33.26	qfq	8,652,101	288,501,779	-0.60%
2025-03-18	32.10	33.64	32.10	33.50	33.46	qfq	11,548,406	382,983,484	4.04%
2025-03-17	32.85	32.85	32.06	32.20	32.17	qfq	5,836,259	188,969,521	-0.77%
2025-03-14	32.25	32.82	31.50	32.45	32.41	qfq	6,346,836	204,510,965	0.75%
2025-03-13	33.39	33.39	31.52	32.21	32.18	qfq	8,586,050	276,390,521	-3.74%
2025-03-12	34.42	34.67	33.45	33.46	33.42	qfq	8,817,401	299,831,511	-2.79%
2025-03-11	34.26	34.90	33.63	34.42	34.38	qfq	8,983,564	307,466,348	-1.63%
2025-03-10	34.34	35.50	33.90	34.99	34.95	qfq	9,830,715	342,680,104	0.84%
2025-03-07	34.00	36.00	33.36	34.70	34.66	qfq	11,882,400	410,548,776	0.87%
2025-03-06	33.85	35.52	33.51	34.40	34.36	qfq	13,989,627	485,092,638	3.15%
2025-03-05	32.48	33.93	32.30	33.35	33.31	qfq	9,780,036	325,195,527	2.71%
2025-03-04	31.30	32.68	31.15	32.47	32.43	qfq	7,489,050	241,982,088	1.53%
2025-03-03	32.30	33.19	31.41	31.98	31.95	qfq	10,674,216	344,447,028	-1.02%
2025-02-28	35.10	35.83	32.14	32.31	32.28	qfq	14,686,151	492,423,094	-8.03%
2025-02-27	36.60	36.64	34.20	35.13	35.09	qfq	17,246,402	612,687,443	-5.23%
2025-02-26	35.75	37.37	34.80	37.07	37.03	qfq	23,690,420	858,426,351	3.84%
2025-02-25	35.00	37.80	34.80	35.70	35.66	qfq	26,182,365	955,920,442	-1.92%
2025-02-24	34.91	36.75	32.51	36.40	36.36	qfq	30,747,965	1,064,276,234	2.19%
2025-02-21	32.50	37.80	32.50	35.62	35.58	qfq	26,668,732	945,793,814	7.26%
2025-02-20	32.75	33.74	31.99	33.21	33.17	qfq	22,704,752	746,031,572	-1.89%
2025-02-19	30.42	36.00	30.00	33.85	33.81	qfq	28,839,998	949,325,043	12.83%
2025-02-18	29.90	30.68	29.47	30.00	29.97	qfq	12,505,854	377,386,081	1.80%
2025-02-17	29.20	29.76	28.93	29.47	29.44	qfq	5,847,000	172,057,695	1.55%
2025-02-14	28.53	29.80	28.51	29.02	28.99	qfq	5,039,853	146,397,539	0.87%
2025-02-13	29.65	29.80	28.77	28.77	28.74	qfq	5,396,307	157,872,768	-2.47%
2025-02-12	29.30	29.66	29.11	29.50	29.47	qfq	6,190,390	181,822,350	-1.37%
2025-02-11	28.89	30.49	28.70	29.91	29.88	qfq	10,485,500	310,011,945	3.57%
2025-02-10	29.28	29.46	28.53	28.88	28.85	qfq	9,324,163	269,481,695	-1.63%
2025-02-07	29.92	30.15	29.08	29.36	29.33	qfq	10,623,202	314,904,951	-2.94%
2025-02-06	29.10	30.44	29.05	30.25	30.22	qfq	10,672,950	318,364,698	1.89%
2025-02-05	28.64	30.00	27.70	29.69	29.66	qfq	14,333,350	416,052,378	2.59%
2025-01-27	27.98	29.66	26.70	28.94	28.91	qfq	14,940,091	425,395,168	6.51%
2025-01-24	26.10	27.17	26.05	27.17	27.14	qfq	4,098,200	109,196,589	3.15%
2025-01-23	26.76	27.40	26.34	26.34	26.31	qfq	4,582,200	123,217,454	-1.31%
2025-01-22	26.04	27.09	25.81	26.69	26.66	qfq	5,673,200	151,274,125	2.26%
2025-01-21	26.01	26.10	25.56	26.10	26.07	qfq	2,542,900	65,788,120	1.36%
2025-01-20	25.96	26.30	25.72	25.75	25.72	qfq	2,519,500	65,523,428	-0.50%
2025-01-17	25.91	26.28	25.61	25.88	25.85	qfq	2,133,849	55,335,117	-0.27%
2025-01-16	25.91	26.62	25.82	25.95	25.92	qfq	3,388,049	88,805,228	0.66%
2025-01-15	26.36	26.36	25.76	25.78	25.75	qfq	2,210,300	57,435,433	-1.49%
2025-01-14	24.55	26.20	24.55	26.17	26.14	qfq	5,259,589	135,379,338	6.82%
2025-01-13	23.91	24.75	23.60	24.50	24.47	qfq	2,473,254	60,101,239	0.86%
2025-01-10	24.68	25.17	24.29	24.29	24.26	qfq	2,577,600	63,992,761	-2.14%
2025-01-09	24.24	25.06	24.24	24.82	24.79	qfq	2,545,800	63,088,854	1.14%
2025-01-08	24.85	24.85	23.74	24.54	24.51	qfq	3,123,972	76,183,598	-0.57%
2025-01-07	24.12	24.70	23.99	24.68	24.65	qfq	2,800,291	68,403,083	2.24%
2025-01-06	24.50	24.55	23.66	24.14	24.11	qfq	2,382,900	57,533,956	-0.41%
2025-01-03	25.50	25.75	24.24	24.24	24.21	qfq	3,926,700	97,345,726	-4.94%
2025-01-02	26.28	26.68	25.27	25.50	25.47	qfq	3,553,772	92,152,822	-3.19%
2024-12-31	27.50	27.65	26.30	26.34	26.31	qfq	3,503,723	93,821,046	-3.76%
2024-12-30	27.66	27.89	26.90	27.37	27.34	qfq	2,621,151	71,865,399	-1.05%
2024-12-27	27.80	28.29	27.57	27.66	27.63	qfq	3,340,391	93,284,639	-0.82%
2024-12-26	27.34	28.50	27.34	27.89	27.86	qfq	4,149,101	116,121,705	1.97%
2024-12-25	28.06	28.26	27.21	27.35	27.32	qfq	3,818,033	105,315,210	-3.08%
2024-12-24	27.69	28.86	26.76	28.22	28.19	qfq	6,070,517	168,630,231	3.03%
2024-12-23	28.40	28.66	27.28	27.39	27.36	qfq	4,932,522	137,553,686	-4.50%
2024-12-20	28.30	29.29	28.23	28.68	28.65	qfq	5,068,361	146,530,327	0.74%
2024-12-19	27.73	28.50	27.73	28.47	28.44	qfq	3,438,302	97,219,154	1.50%
2024-12-18	27.93	28.51	27.60	28.05	28.02	qfq	3,397,800	95,336,344	0.43%
2024-12-17	28.49	28.80	27.91	27.93	27.90	qfq	4,670,100	132,000,028	-2.65%
2024-12-16	28.72	29.36	28.51	28.69	28.66	qfq	4,076,600	117,552,702	0.21%
2024-12-13	29.46	29.46	28.62	28.63	28.60	qfq	5,339,700	155,134,855	-2.92%
2024-12-12	29.51	29.80	29.25	29.49	29.46	qfq	7,570,928	222,833,446	-1.99%
2024-12-11	30.18	30.42	29.50	30.09	30.06	qfq	6,638,432	198,438,947	-1.12%
2024-12-10	31.50	31.60	30.38	30.43	30.40	qfq	9,916,428	307,858,581	-0.03%
2024-12-09	30.55	31.07	29.95	30.44	30.41	qfq	7,710,197	234,825,860	-0.29%
2024-12-06	31.84	31.84	30.40	30.53	30.50	qfq	10,346,405	317,677,354	-2.65%
2024-12-05	30.00	31.50	29.78	31.36	31.33	qfq	12,637,923	389,123,990	4.12%
2024-12-04	29.15	30.90	29.06	30.12	30.09	qfq	10,650,853	320,971,135	2.48%
2024-12-03	29.14	30.17	29.08	29.39	29.36	qfq	6,638,269	197,019,367	-0.54%
2024-12-02	28.78	30.10	28.78	29.55	29.52	qfq	8,784,318	260,105,263	2.53%
2024-11-29	27.47	29.41	27.36	28.82	28.79	qfq	9,335,700	266,382,838	4.50%
2024-11-28	27.74	28.38	27.50	27.58	27.55	qfq	5,464,271	153,058,678	-0.29%
2024-11-27	27.25	27.67	26.50	27.66	27.63	qfq	4,905,880	133,248,628	0.69%
2024-11-26	27.60	28.20	26.96	27.47	27.44	qfq	5,622,253	154,428,951	-0.62%
2024-11-25	27.15	27.66	26.41	27.64	27.61	qfq	6,482,759	175,596,876	1.62%
2024-11-22	28.82	28.87	27.20	27.20	27.17	qfq	6,377,167	179,132,643	-5.82%
2024-11-21	29.17	29.56	28.40	28.88	28.85	qfq	5,919,620	171,238,948	-1.40%
2024-11-20	28.88	29.69	28.65	29.29	29.26	qfq	7,572,619	222,055,720	0.79%
2024-11-19	27.83	29.07	27.60	29.06	29.03	qfq	7,636,663	216,494,941	3.97%
2024-11-18	29.55	29.86	27.32	27.95	27.92	qfq	9,972,119	283,435,173	-5.41%
2024-11-15	30.25	30.99	29.43	29.55	29.52	qfq	9,218,429	278,605,058	-1.96%
2024-11-14	31.38	31.68	29.96	30.14	30.11	qfq	9,404,800	287,725,620	-3.83%
2024-11-13	31.65	32.00	30.16	31.34	31.31	qfq	12,749,850	393,908,490	-2.00%
2024-11-12	34.12	34.18	31.68	31.98	31.95	qfq	15,483,387	508,137,529	-7.30%
2024-11-11	32.82	35.78	32.65	34.50	34.46	qfq	19,463,636	666,748,350	2.95%
2024-11-08	31.59	34.28	31.59	33.51	33.47	qfq	19,709,822	656,194,437	5.71%
2024-11-07	33.95	34.49	30.80	31.70	31.67	qfq	19,729,951	630,270,505	-2.16%
2024-11-06	36.24	36.24	32.08	32.40	32.37	qfq	27,555,181	928,641,425	7.28%
2024-11-05	27.50	30.38	27.31	30.20	30.17	qfq	14,083,838	409,995,569	8.36%
2024-11-04	26.81	28.12	26.54	27.87	27.84	qfq	6,213,671	171,953,980	5.29%
2024-11-01	27.93	28.11	26.44	26.47	26.44	qfq	7,031,302	190,055,555	-6.07%
2024-10-31	28.60	28.60	27.50	28.18	28.15	qfq	6,840,304	191,623,875	-0.70%
2024-10-30	28.10	29.10	28.00	28.38	28.35	qfq	9,577,786	274,470,887	2.34%
2024-10-29	28.92	28.97	27.70	27.73	27.70	qfq	8,368,729	236,484,272	-3.18%
2024-10-28	28.51	29.20	28.31	28.64	28.61	qfq	6,812,589	195,500,103	-0.49%
2024-10-25	28.58	29.47	28.58	28.78	28.75	qfq	8,629,989	249,859,234	-1.44%
2024-10-24	28.28	29.88	28.04	29.20	29.17	qfq	9,872,930	288,489,245	1.64%
2024-10-23	27.91	29.54	27.61	28.73	28.70	qfq	11,293,532	326,258,025	2.50%
2024-10-22	27.98	28.60	27.35	28.03	28.00	qfq	6,930,162	194,457,180	0.11%
2024-10-21	28.78	28.85	27.77	28.00	27.97	qfq	10,097,837	285,323,481	-0.11%
2024-10-18	26.33	28.75	26.00	28.03	28.00	qfq	10,657,734	293,245,299	5.89%
2024-10-17	26.19	27.27	26.19	26.47	26.44	qfq	6,739,150	179,467,500	1.07%
2024-10-16	25.40	26.82	25.32	26.19	26.16	qfq	5,648,952	148,139,816	1.04%
2024-10-15	26.36	26.93	25.65	25.92	25.89	qfq	5,637,994	148,554,903	-2.19%
2024-10-14	25.80	26.50	24.78	26.50	26.47	qfq	6,385,000	164,217,977	2.71%
2024-10-11	27.74	27.74	25.18	25.80	25.77	qfq	7,266,700	190,271,196	-6.99%
2024-10-10	29.15	29.50	27.27	27.74	27.71	qfq	8,529,652	240,609,891	-2.39%
2024-10-09	30.93	30.93	27.65	28.42	28.39	qfq	14,804,391	436,001,575	-12.82%
2024-10-08	33.00	33.00	28.71	32.60	32.56	qfq	19,823,262	615,626,371	18.55%
2024-09-30	24.35	27.53	24.35	27.50	27.47	qfq	15,510,735	402,243,493	17.82%
2024-09-27	21.50	24.26	21.31	23.34	23.31	qfq	11,367,759	258,367,537	10.98%
2024-09-26	20.04	21.05	20.04	21.03	21.01	qfq	5,017,948	103,748,850	4.42%
2024-09-25	20.23	20.72	20.03	20.14	20.12	qfq	4,691,783	95,418,788	1.00%
2024-09-24	19.11	19.94	18.86	19.94	19.92	qfq	4,885,900	95,089,698	4.84%
2024-09-23	19.14	19.35	18.93	19.02	19.00	qfq	3,020,500	57,820,912	-0.26%
2024-09-20	19.14	19.39	18.90	19.07	19.05	qfq	2,921,800	55,724,403	-0.16%
2024-09-19	19.06	19.34	18.76	19.10	19.08	qfq	2,914,660	55,676,128	0.79%
2024-09-18	19.25	19.31	18.60	18.95	18.93	qfq	2,330,000	43,982,843	-1.04%
2024-09-13	19.63	19.69	19.08	19.15	19.13	qfq	2,529,600	48,824,190	-2.35%
2024-09-12	19.88	20.10	19.61	19.61	19.59	qfq	1,894,300	37,666,169	-1.80%
2024-09-11	20.00	20.10	19.71	19.97	19.95	qfq	1,334,500	26,581,591	-0.35%
2024-09-10	20.13	20.21	19.51	20.04	20.02	qfq	1,993,370	39,478,452	0.10%
2024-09-09	19.86	20.18	19.48	20.02	20.00	qfq	2,049,080	40,833,363	0.60%
2024-09-06	20.60	20.60	19.90	19.90	19.88	qfq	2,180,685	43,985,606	-3.07%
2024-09-05	20.30	20.60	20.20	20.53	20.51	qfq	2,133,400	43,637,700	1.28%
2024-09-04	20.20	20.58	20.06	20.27	20.25	qfq	2,248,800	45,665,479	-0.39%
2024-09-03	19.83	20.49	19.66	20.35	20.33	qfq	3,701,150	74,726,128	3.51%
2024-09-02	19.98	20.33	19.48	19.66	19.64	qfq	4,965,059	98,008,384	-3.06%
2024-08-30	19.55	20.50	19.42	20.28	20.26	qfq	5,091,759	102,497,009	3.58%
2024-08-29	18.49	19.71	18.11	19.58	19.56	qfq	7,843,629	150,630,447	5.90%
2024-08-28	19.32	19.77	18.22	18.49	18.47	qfq	8,795,176	164,551,960	-10.37%
2024-08-27	21.08	21.08	20.50	20.63	20.61	qfq	1,921,000	39,742,162	-1.90%
2024-08-26	21.21	21.63	20.93	21.03	21.01	qfq	2,090,200	44,368,636	-0.47%
2024-08-23	21.35	21.42	20.89	21.13	21.11	qfq	1,946,400	41,211,117	-1.03%
2024-08-22	21.64	21.89	21.25	21.35	21.33	qfq	1,937,400	41,747,717	-1.25%
2024-08-21	21.50	22.08	21.49	21.62	21.60	qfq	2,151,500	46,774,357	-0.28%
2024-08-20	21.80	22.03	21.43	21.68	21.66	qfq	2,494,602	54,113,998	-0.64%
2024-08-19	22.22	22.50	21.70	21.82	21.80	qfq	3,853,347	84,994,325	-2.76%
2024-08-16	22.81	23.45	22.44	22.44	22.42	qfq	3,375,200	77,252,226	-1.41%
2024-08-15	22.43	23.16	22.11	22.76	22.74	qfq	3,481,200	79,324,988	1.52%
2024-08-14	22.57	22.87	22.40	22.42	22.40	qfq	2,531,900	57,083,633	-1.41%
2024-08-13	23.21	23.30	22.31	22.74	22.72	qfq	4,326,127	98,400,736	-2.11%
2024-08-12	24.09	24.19	23.13	23.23	23.20	qfq	5,992,107	140,878,109	-4.87%
2024-08-09	24.45	25.34	24.16	24.42	24.39	qfq	7,830,893	193,159,079	-3.63%
2024-08-08	24.06	26.59	23.15	25.34	25.31	qfq	10,573,502	261,392,411	4.37%
2024-08-07	23.72	24.62	23.40	24.28	24.25	qfq	6,798,400	163,555,628	4.88%
2024-08-06	23.13	23.40	22.80	23.15	23.13	qfq	2,828,500	65,344,295	1.76%
2024-08-05	23.65	24.19	22.73	22.75	22.73	qfq	4,851,000	113,291,114	-5.29%
2024-08-02	24.37	25.41	23.98	24.02	23.99	qfq	5,013,300	123,534,311	-2.79%
2024-08-01	24.62	25.47	24.62	24.71	24.68	qfq	5,681,594	142,169,336	-0.52%
2024-07-31	23.53	25.00	23.52	24.84	24.81	qfq	7,752,007	190,233,328	5.17%
2024-07-30	23.14	23.79	22.88	23.62	23.59	qfq	4,799,200	111,929,986	0.34%
2024-07-29	24.88	25.17	23.50	23.54	23.51	qfq	7,131,475	171,982,765	-3.13%
2024-07-26	23.70	24.80	23.36	24.30	24.27	qfq	9,058,200	218,088,712	4.61%
2024-07-25	23.00	23.73	22.71	23.23	23.20	qfq	4,225,910	98,171,928	0.52%
2024-07-24	23.64	23.95	22.95	23.11	23.09	qfq	4,465,381	103,924,022	-1.66%
2024-07-23	24.22	24.32	23.48	23.50	23.47	qfq	5,686,889	135,820,755	-3.33%
2024-07-22	23.73	25.50	23.63	24.31	24.28	qfq	12,552,074	308,562,388	2.96%
2024-07-19	23.50	24.20	23.12	23.61	23.58	qfq	11,427,021	270,875,551	-0.38%
2024-07-18	22.00	24.50	21.71	23.70	23.67	qfq	15,130,797	351,900,575	6.37%
2024-07-17	20.98	22.88	20.81	22.28	22.26	qfq	8,132,750	178,165,772	5.14%
2024-07-16	20.66	21.65	20.37	21.19	21.17	qfq	3,790,000	79,629,927	2.47%
2024-07-15	21.16	21.34	20.60	20.68	20.66	qfq	1,849,981	38,513,374	-2.31%
2024-07-12	21.37	21.49	21.07	21.17	21.15	qfq	2,109,500	44,738,910	-1.40%
2024-07-11	21.26	21.52	21.03	21.47	21.45	qfq	2,967,915	63,362,013	3.42%
2024-07-10	20.57	21.18	20.45	20.76	20.74	qfq	2,600,700	54,271,159	0.10%
2024-07-09	20.31	20.83	19.87	20.74	20.72	qfq	3,452,883	70,460,661	2.02%
2024-07-08	20.77	20.98	20.21	20.33	20.31	qfq	2,270,200	46,382,603	-3.47%
2024-07-05	20.79	21.22	20.45	21.06	21.04	qfq	3,012,481	62,846,520	0.48%
2024-07-04	21.70	22.14	20.92	20.96	20.94	qfq	3,126,729	66,999,987	-3.68%
2024-07-03	21.88	21.90	21.17	21.76	21.74	qfq	4,040,089	87,124,854	-0.78%
2024-07-02	22.27	22.28	21.47	21.93	21.91	qfq	4,803,770	104,700,620	-1.26%
2024-07-01	22.50	22.50	21.76	22.21	22.19	qfq	3,179,723	70,013,825	-1.24%
2024-06-28	22.22	23.07	22.16	22.49	22.47	qfq	3,870,570	87,867,420	-0.27%
2024-06-27	23.60	23.97	22.52	22.55	22.53	qfq	5,985,670	138,767,024	-5.33%
2024-06-26	23.08	23.89	22.95	23.82	23.79	qfq	5,680,848	133,412,502	3.03%
2024-06-25	22.58	24.45	22.58	23.12	23.10	qfq	7,893,943	185,893,452	3.17%
2024-06-24	22.82	23.05	22.13	22.41	22.39	qfq	3,449,771	77,766,960	-3.41%
2024-06-21	23.80	23.80	22.70	23.20	23.17	qfq	3,382,500	78,172,427	-1.78%
2024-06-20	24.31	24.37	23.52	23.62	23.59	qfq	2,623,171	62,715,617	-3.32%
2024-06-19	24.79	25.34	24.32	24.43	24.40	qfq	3,169,573	78,544,493	-1.49%
2024-06-18	24.41	25.06	24.14	24.80	24.77	qfq	3,152,200	78,014,633	2.18%
2024-06-17	24.40	24.80	24.12	24.27	24.24	qfq	2,199,500	53,621,971	-1.18%
2024-06-14	24.56	24.70	24.09	24.56	24.53	qfq	1,778,701	43,446,862	0.12%
2024-06-13	24.50	24.90	24.26	24.53	24.50	qfq	2,113,422	51,982,026	0.12%
2024-06-12	24.07	24.80	24.01	24.50	24.47	qfq	2,185,780	53,705,099	1.53%
2024-06-11	23.70	24.22	23.12	24.13	24.10	qfq	2,292,600	54,392,806	2.46%
2024-06-07	23.78	23.95	23.36	23.55	23.52	qfq	1,862,328	44,018,044	0.73%
2024-06-06	24.23	24.48	23.18	23.38	23.33	qfq	3,570,286	84,351,634	-3.55%
2024-06-05	24.80	25.00	24.24	24.24	24.19	qfq	2,147,000	52,832,574	-2.61%
2024-06-04	24.87	25.00	24.41	24.89	24.84	qfq	2,625,900	64,765,294	-0.84%
2024-06-03	25.75	25.88	24.88	25.10	25.05	qfq	3,048,800	77,136,224	-2.83%
2024-05-31	25.43	26.08	25.37	25.83	25.78	qfq	3,258,700	84,221,219	1.61%
2024-05-30	25.40	25.55	24.73	25.42	25.37	qfq	2,178,300	55,004,056	1.19%
2024-05-29	25.09	25.45	24.94	25.12	25.07	qfq	1,899,797	47,824,764	-0.08%
2024-05-28	25.49	25.68	25.05	25.14	25.09	qfq	2,205,461	55,865,434	-1.60%
2024-05-27	25.22	25.56	24.53	25.55	25.50	qfq	3,098,000	77,275,383	1.39%
2024-05-24	25.51	25.94	25.19	25.20	25.15	qfq	2,483,002	63,335,989	-2.14%
2024-05-23	26.14	26.23	25.69	25.75	25.70	qfq	2,868,200	74,109,601	-1.49%
2024-05-22	26.19	26.52	26.07	26.14	26.09	qfq	2,485,997	65,122,407	-0.11%
2024-05-21	26.58	26.80	26.03	26.17	26.12	qfq	2,991,500	78,553,843	-2.31%
2024-05-20	26.62	27.07	26.44	26.79	26.74	qfq	3,179,401	85,072,298	-0.19%
2024-05-17	26.24	27.17	26.01	26.84	26.79	qfq	3,177,618	84,558,413	2.29%
2024-05-16	26.38	26.80	26.21	26.24	26.19	qfq	2,776,686	73,543,190	-0.53%
2024-05-15	26.90	27.08	26.32	26.38	26.33	qfq	2,434,500	64,793,565	-1.93%
2024-05-14	26.79	27.53	26.74	26.90	26.85	qfq	2,782,500	75,338,237	0.79%
2024-05-13	27.74	27.85	26.51	26.69	26.64	qfq	5,471,200	147,462,024	-4.68%
2024-05-10	28.87	29.09	27.80	28.00	27.95	qfq	5,079,300	143,167,076	-3.01%
2024-05-09	28.71	29.27	28.52	28.87	28.81	qfq	5,142,085	148,874,709	0.73%
2024-05-08	28.52	29.45	28.08	28.66	28.60	qfq	7,987,886	231,282,131	0.42%
2024-05-07	28.49	28.90	28.00	28.54	28.48	qfq	5,210,393	148,022,971	-0.56%
2024-05-06	27.90	29.40	27.70	28.70	28.64	qfq	8,289,264	236,568,384	4.86%
2024-04-30	28.28	28.35	27.25	27.37	27.32	qfq	4,583,037	126,291,294	-2.87%
2024-04-29	27.70	28.60	27.58	28.18	28.13	qfq	6,147,600	173,856,769	1.70%
2024-04-26	26.80	27.90	26.53	27.71	27.66	qfq	8,933,481	244,914,996	-2.43%
2024-04-25	28.30	28.63	28.03	28.40	28.35	qfq	4,352,400	123,176,834	-0.66%
2024-04-24	27.57	28.59	27.25	28.59	28.53	qfq	5,707,100	159,933,946	3.74%
2024-04-23	27.38	27.85	27.03	27.56	27.51	qfq	4,103,600	112,589,092	1.40%
2024-04-22	26.86	27.68	26.34	27.18	27.13	qfq	4,047,000	109,851,472	0.22%
2024-04-19	27.00	27.77	26.69	27.12	27.07	qfq	4,864,800	131,825,037	-1.45%
2024-04-18	27.39	28.36	26.71	27.52	27.47	qfq	7,008,200	194,260,632	0.66%
2024-04-17	26.05	27.49	26.05	27.34	27.29	qfq	6,828,492	184,894,915	6.80%
2024-04-16	27.99	27.99	25.60	25.60	25.55	qfq	8,578,385	226,168,047	-8.90%
2024-04-15	29.45	29.65	27.51	28.10	28.05	qfq	9,056,385	256,733,499	-4.10%
2024-04-12	30.39	30.66	29.21	29.30	29.24	qfq	10,281,198	306,306,753	-4.72%
2024-04-11	29.97	31.18	29.06	30.75	30.69	qfq	15,774,593	476,019,121	1.12%
2024-04-10	30.07	32.15	30.07	30.41	30.35	qfq	18,579,661	573,502,593	6.66%
2024-04-09	27.99	28.57	27.50	28.51	28.45	qfq	4,831,778	136,131,910	2.33%
2024-04-08	28.64	28.83	27.83	27.86	27.81	qfq	5,266,555	148,879,093	-2.72%
2024-04-03	29.49	29.66	28.34	28.64	28.58	qfq	7,060,022	202,881,782	-4.05%
2024-04-02	30.70	30.73	29.64	29.85	29.79	qfq	5,587,255	167,711,163	-2.45%
2024-04-01	31.00	31.18	30.23	30.60	30.54	qfq	6,219,752	190,599,760	0.76%
2024-03-29	30.00	30.45	29.32	30.37	30.31	qfq	5,901,627	176,701,046	1.91%
2024-03-28	29.06	30.50	28.92	29.80	29.74	qfq	8,428,860	250,867,101	3.40%
2024-03-27	30.57	30.66	28.80	28.82	28.76	qfq	6,645,320	195,657,766	-5.72%
2024-03-26	31.02	31.79	30.00	30.57	30.51	qfq	8,253,543	252,820,066	-2.67%
2024-03-25	32.19	33.08	31.40	31.41	31.35	qfq	8,231,384	266,451,961	-2.76%
2024-03-22	33.58	33.58	32.02	32.30	32.24	qfq	11,841,314	385,120,269	-4.47%
2024-03-21	34.05	34.20	33.48	33.81	33.74	qfq	7,777,170	263,591,461	-0.21%
2024-03-20	33.59	34.13	33.16	33.88	33.81	qfq	7,758,413	260,808,248	-0.18%
2024-03-19	33.82	34.74	33.62	33.94	33.87	qfq	10,919,400	373,633,146	0.00%
2024-03-18	33.69	34.26	33.22	33.94	33.87	qfq	10,377,400	350,047,715	1.59%
2024-03-15	32.17	33.49	32.07	33.41	33.35	qfq	9,682,480	319,591,572	1.89%
2024-03-14	33.70	34.85	31.86	32.79	32.73	qfq	14,344,450	480,472,478	-1.26%
2024-03-13	33.00	33.60	32.70	33.21	33.15	qfq	8,425,701	279,324,990	0.33%
2024-03-12	33.47	33.60	32.60	33.10	33.04	qfq	9,438,543	312,759,509	0.36%
2024-03-11	32.79	33.18	32.38	32.98	32.92	qfq	9,896,280	323,879,809	-1.17%
2024-03-08	32.86	33.54	32.00	33.37	33.31	qfq	12,524,230	409,697,122	0.91%
2024-03-07	35.88	36.97	33.03	33.07	33.01	qfq	18,640,616	651,590,837	-3.30%
2024-03-06	32.69	34.90	32.69	34.20	34.13	qfq	17,002,351	582,898,119	3.35%
2024-03-05	34.00	34.95	32.87	33.09	33.03	qfq	16,572,959	557,596,180	-5.32%
2024-03-04	34.00	35.46	33.50	34.95	34.88	qfq	20,391,129	704,642,438	-1.74%
2024-03-01	32.70	35.98	32.36	35.57	35.50	qfq	27,145,646	937,486,252	7.82%
2024-02-29	29.05	33.21	29.05	32.99	32.93	qfq	22,636,288	708,877,143	11.26%
2024-02-28	33.78	33.78	29.60	29.65	29.59	qfq	23,529,880	758,942,208	-14.97%
2024-02-27	34.38	34.87	32.86	34.87	34.80	qfq	28,475,406	961,919,673	1.48%
2024-02-26	34.36	34.36	32.03	34.36	34.29	qfq	22,592,417	759,977,026	20.01%
2024-02-23	27.67	28.80	26.76	28.63	28.57	qfq	9,408,442	264,536,306	6.04%
2024-02-22	25.86	27.00	25.70	27.00	26.95	qfq	7,002,573	185,745,947	4.94%
2024-02-21	25.20	26.65	24.96	25.73	25.68	qfq	6,786,426	176,835,862	0.70%
2024-02-20	25.50	25.59	24.55	25.55	25.50	qfq	6,719,705	168,473,310	-0.89%
2024-02-19	25.50	26.14	24.80	25.78	25.73	qfq	9,195,918	233,308,312	2.63%
2024-02-08	21.86	25.42	21.21	25.12	25.07	qfq	9,882,393	232,285,261	14.97%
2024-02-07	22.20	23.48	21.40	21.85	21.81	qfq	7,107,107	159,174,077	-2.19%
2024-02-06	20.50	22.74	19.92	22.34	22.30	qfq	6,464,272	137,367,185	4.15%
2024-02-05	22.88	23.03	20.75	21.45	21.41	qfq	6,179,472	133,384,799	-7.42%
2024-02-02	24.47	24.85	22.40	23.17	23.13	qfq	4,207,952	99,179,722	-5.31%
2024-02-01	24.75	25.08	23.76	24.47	24.42	qfq	3,505,500	85,584,390	-0.61%
2024-01-31	25.44	25.98	24.47	24.62	24.57	qfq	3,553,000	89,406,338	-3.72%
2024-01-30	26.49	26.83	25.42	25.57	25.52	qfq	3,011,000	78,578,866	-3.14%
2024-01-29	27.39	27.60	26.26	26.40	26.35	qfq	3,060,207	82,022,829	-2.22%
2024-01-26	28.00	28.03	26.85	27.00	26.95	qfq	3,226,900	87,951,737	-2.60%
2024-01-25	27.20	27.98	26.78	27.72	27.67	qfq	3,952,050	108,704,081	1.99%
2024-01-24	27.25	27.59	26.05	27.18	27.13	qfq	3,852,564	102,884,898	-0.26%
2024-01-23	27.03	27.66	26.83	27.25	27.20	qfq	2,561,900	69,681,779	0.74%
2024-01-22	28.80	29.18	26.86	27.05	27.00	qfq	5,003,910	139,841,111	-6.14%
2024-01-19	29.20	29.87	28.60	28.82	28.76	qfq	4,586,900	133,678,512	-1.20%
2024-01-18	28.70	29.23	28.09	29.17	29.11	qfq	3,580,400	102,370,419	0.97%
2024-01-17	29.94	30.02	28.84	28.89	28.83	qfq	2,001,345	58,880,576	-3.73%
2024-01-16	30.46	30.46	29.50	30.01	29.95	qfq	3,022,900	90,149,057	-1.48%
2024-01-15	30.41	30.66	29.85	30.46	30.40	qfq	2,853,650	86,691,832	0.16%
2024-01-12	31.39	31.39	30.39	30.41	30.35	qfq	3,634,266	111,583,092	-3.31%
2024-01-11	31.15	31.64	30.97	31.45	31.39	qfq	2,785,800	87,338,037	0.80%
2024-01-10	31.72	32.22	31.12	31.20	31.14	qfq	2,817,500	88,921,414	-1.64%
2024-01-09	31.50	32.78	31.50	31.72	31.66	qfq	3,341,200	107,170,975	1.02%
2024-01-08	32.01	32.35	31.39	31.40	31.34	qfq	3,298,697	104,702,027	-2.36%
2024-01-05	33.55	33.55	31.95	32.16	32.10	qfq	3,591,003	116,698,404	-4.14%
2024-01-04	33.30	33.70	32.70	33.55	33.49	qfq	3,914,740	130,063,241	1.39%
2024-01-03	34.99	35.18	31.75	33.09	33.03	qfq	6,620,558	218,135,029	-5.43%
2024-01-02	35.91	35.94	34.96	34.99	34.92	qfq	1,632,300	57,929,836	-2.53%
2023-12-29	35.41	36.09	35.21	35.90	35.83	qfq	2,740,900	98,075,323	1.01%
2023-12-28	34.99	35.80	34.43	35.54	35.47	qfq	2,055,725	72,689,530	1.57%
2023-12-27	34.93	35.32	34.76	34.99	34.92	qfq	1,103,000	38,670,892	0.46%
2023-12-26	35.81	36.25	34.62	34.83	34.76	qfq	1,481,000	51,771,770	-2.74%
2023-12-25	35.15	36.07	34.88	35.81	35.74	qfq	1,709,400	60,987,106	1.27%
2023-12-22	35.87	36.33	35.28	35.36	35.29	qfq	1,802,635	64,342,396	-1.28%
2023-12-21	35.32	36.09	34.60	35.82	35.75	qfq	1,909,600	67,650,029	1.04%
2023-12-20	36.30	36.46	35.43	35.45	35.38	qfq	1,337,000	47,935,773	-2.21%
2023-12-19	35.94	36.55	35.41	36.25	36.18	qfq	2,103,885	75,548,924	0.17%
2023-12-18	36.38	37.27	36.00	36.19	36.12	qfq	1,565,900	57,049,034	-1.76%
2023-12-15	37.79	37.92	36.64	36.84	36.77	qfq	1,968,400	72,920,225	-2.02%
2023-12-14	37.93	38.44	37.60	37.60	37.53	qfq	2,157,400	81,871,945	-1.00%
2023-12-13	37.85	39.02	37.56	37.98	37.91	qfq	2,827,600	108,424,403	0.42%
2023-12-12	37.95	38.16	37.54	37.82	37.75	qfq	1,545,395	58,435,961	-0.45%
2023-12-11	36.74	38.20	36.23	37.99	37.92	qfq	2,871,400	107,461,027	2.21%
2023-12-08	36.33	37.38	36.33	37.17	37.10	qfq	1,864,600	68,982,917	1.67%
2023-12-07	36.20	36.77	36.08	36.56	36.49	qfq	1,615,912	58,907,195	0.38%
2023-12-06	36.74	37.13	36.01	36.42	36.35	qfq	2,330,176	85,027,416	-0.36%
2023-12-05	38.37	38.49	36.55	36.55	36.48	qfq	3,562,610	132,152,416	-5.24%
2023-12-04	38.25	39.12	38.02	38.57	38.50	qfq	1,980,900	76,549,918	1.29%
2023-12-01	38.33	38.34	37.66	38.08	38.01	qfq	2,003,700	76,028,000	-0.70%
2023-11-30	38.57	38.78	37.91	38.35	38.28	qfq	1,894,102	72,501,987	-0.57%
2023-11-29	38.33	39.45	38.26	38.57	38.50	qfq	1,805,350	70,285,123	0.23%
2023-11-28	38.73	39.25	38.23	38.48	38.41	qfq	1,610,900	62,245,216	-0.90%
2023-11-27	38.09	39.35	37.88	38.83	38.75	qfq	2,059,800	79,858,903	1.92%
2023-11-24	38.80	38.80	37.85	38.10	38.03	qfq	1,854,950	70,727,974	-1.88%
2023-11-23	38.65	39.22	38.16	38.83	38.75	qfq	2,140,394	82,949,133	1.12%
2023-11-22	39.22	39.91	38.33	38.40	38.33	qfq	1,996,800	77,701,986	-2.44%
2023-11-21	40.70	40.70	39.24	39.36	39.28	qfq	2,835,450	113,048,399	-3.08%
2023-11-20	39.69	40.84	39.27	40.61	40.53	qfq	3,223,900	129,591,174	2.55%
2023-11-17	38.75	39.96	38.75	39.60	39.52	qfq	1,957,110	77,284,001	1.49%
2023-11-16	39.57	39.90	39.00	39.02	38.94	qfq	1,533,704	60,435,010	-1.98%
2023-11-15	39.80	40.25	39.31	39.81	39.73	qfq	2,008,350	79,951,883	0.63%
2023-11-14	39.82	40.00	39.11	39.56	39.48	qfq	2,201,221	86,929,910	-0.38%
2023-11-13	38.99	40.10	38.83	39.71	39.63	qfq	3,224,843	127,877,732	1.98%
2023-11-10	38.01	39.10	37.85	38.94	38.86	qfq	3,023,955	117,246,224	1.09%
2023-11-09	38.01	39.24	38.00	38.52	38.45	qfq	4,347,655	168,206,317	0.78%
2023-11-08	37.80	38.79	37.50	38.22	38.15	qfq	2,649,500	100,860,203	0.63%
2023-11-07	37.74	38.23	37.13	37.98	37.91	qfq	3,033,900	114,104,279	0.64%
2023-11-06	36.29	38.03	36.20	37.74	37.67	qfq	4,386,916	164,466,790	4.00%
2023-11-03	35.68	36.70	35.04	36.29	36.22	qfq	5,121,900	185,082,235	4.52%
2023-11-02	35.15	35.94	34.70	34.72	34.65	qfq	2,889,000	101,611,909	-2.36%
2023-11-01	35.69	36.42	35.50	35.56	35.49	qfq	2,598,452	93,220,439	-0.11%
2023-10-31	36.56	36.75	35.15	35.60	35.53	qfq	3,466,197	123,742,065	-2.76%
2023-10-30	37.82	38.28	35.74	36.61	36.54	qfq	4,944,492	180,826,835	-3.15%
2023-10-27	37.40	37.99	36.70	37.80	37.73	qfq	1,896,700	70,976,819	1.12%
2023-10-26	36.62	37.57	36.30	37.38	37.31	qfq	1,809,800	66,926,524	1.16%
2023-10-25	36.70	37.72	36.56	36.95	36.88	qfq	1,649,900	61,155,848	1.12%
2023-10-24	36.18	36.85	35.90	36.54	36.47	qfq	2,098,000	76,570,447	1.98%
2023-10-23	36.98	37.29	35.71	35.83	35.76	qfq	2,265,300	82,243,725	-3.48%
2023-10-20	38.50	38.78	37.00	37.12	37.05	qfq	2,528,142	95,063,312	-3.66%
2023-10-19	38.30	39.49	37.88	38.53	38.46	qfq	2,429,800	94,255,224	0.44%
2023-10-18	39.51	39.55	38.30	38.36	38.29	qfq	1,941,611	74,853,908	-3.01%
2023-10-17	40.48	41.19	39.12	39.55	39.47	qfq	1,736,600	68,809,402	-2.32%
2023-10-16	41.58	41.68	39.88	40.49	40.41	qfq	2,479,100	100,487,276	-2.99%
2023-10-13	42.51	42.76	40.85	41.74	41.66	qfq	2,835,295	118,206,938	-2.82%
2023-10-12	43.88	43.88	42.91	42.95	42.87	qfq	1,724,300	74,383,012	-1.33%
2023-10-11	43.39	44.28	42.81	43.53	43.45	qfq	2,746,701	119,236,181	0.14%
2023-10-10	43.44	43.87	42.51	43.47	43.39	qfq	3,031,564	131,152,201	0.05%
2023-10-09	43.36	43.60	42.51	43.45	43.37	qfq	2,712,810	116,951,503	-0.57%
2023-09-28	44.75	44.89	42.90	43.70	43.62	qfq	4,049,350	176,430,703	-2.28%
2023-09-27	45.87	45.90	44.50	44.72	44.63	qfq	5,287,100	237,888,035	-3.20%
2023-09-26	43.70	47.01	43.70	46.20	46.11	qfq	7,952,900	364,217,408	4.57%
2023-09-25	44.26	45.50	43.51	44.18	44.09	qfq	4,327,452	192,965,995	1.42%
2023-09-22	42.50	43.88	42.10	43.56	43.48	qfq	3,153,550	136,879,660	1.82%
2023-09-21	43.40	43.58	41.71	42.78	42.70	qfq	3,864,900	164,828,613	-2.53%
2023-09-20	43.10	44.48	43.04	43.89	43.81	qfq	4,337,330	189,657,616	-2.79%
2023-09-19	45.00	48.22	44.05	45.15	45.06	qfq	7,258,535	336,371,098	-0.15%
2023-09-18	43.80	45.56	42.04	45.22	45.13	qfq	3,715,485	163,371,377	0.13%
2023-09-15	46.50	47.36	44.66	45.16	45.07	qfq	3,579,485	163,064,368	1.21%
2023-09-14	44.13	46.36	43.65	44.62	44.53	qfq	2,699,170	121,959,390	1.43%
2023-09-13	45.64	45.87	43.60	43.99	43.90	qfq	3,057,640	135,590,700	-4.27%
2023-09-12	46.98	47.17	45.80	45.95	45.86	qfq	2,746,400	127,462,191	-2.67%
2023-09-11	47.16	47.70	45.76	47.21	47.12	qfq	3,239,500	151,982,045	0.94%
2023-09-08	45.91	47.70	45.69	46.77	46.68	qfq	3,563,583	167,142,369	1.87%
2023-09-07	47.00	47.10	45.70	45.91	45.82	qfq	2,746,902	126,939,670	-2.38%
2023-09-06	44.59	47.03	44.15	47.03	46.94	qfq	4,469,077	204,389,789	4.33%
2023-09-05	46.70	47.17	44.69	45.08	44.99	qfq	4,916,100	225,656,236	-5.29%
2023-09-04	45.26	47.60	44.63	47.60	47.51	qfq	6,046,134	280,447,015	5.50%
2023-09-01	45.06	45.50	43.66	45.12	45.03	qfq	2,695,677	119,854,795	0.07%
2023-08-31	45.49	46.40	44.68	45.09	45.00	qfq	2,973,710	135,128,004	-1.42%
2023-08-30	43.98	46.64	43.50	45.74	45.65	qfq	5,625,039	256,447,536	4.67%
2023-08-29	41.01	44.00	41.00	43.70	43.62	qfq	4,452,689	192,035,108	6.59%
2023-08-28	43.00	43.82	40.69	41.00	40.92	qfq	3,506,548	146,581,836	0.24%
2023-08-25	42.79	42.80	40.62	40.90	40.82	qfq	2,852,212	117,618,347	-4.44%
2023-08-24	42.84	44.17	42.50	42.80	42.72	qfq	2,739,500	118,125,581	-0.05%
2023-08-23	43.82	43.82	42.38	42.82	42.74	qfq	2,243,500	96,613,736	-2.42%
2023-08-22	42.23	44.13	41.58	43.88	43.80	qfq	3,414,839	146,431,227	4.06%
2023-08-21	42.60	43.35	42.00	42.17	42.09	qfq	1,864,402	79,161,994	-1.01%
2023-08-18	44.72	44.85	42.57	42.60	42.52	qfq	2,787,905	121,152,493	-4.89%
2023-08-17	42.75	46.50	42.44	44.79	44.70	qfq	4,883,880	219,109,867	4.97%
2023-08-16	43.68	43.69	42.00	42.67	42.59	qfq	2,615,160	111,730,290	-2.27%
2023-08-15	44.81	45.35	43.15	43.66	43.58	qfq	1,602,550	70,217,458	-2.59%
2023-08-14	43.55	44.89	43.22	44.82	44.73	qfq	1,709,550	75,645,236	2.45%
2023-08-11	45.42	45.42	43.74	43.75	43.67	qfq	1,779,261	78,980,845	-3.04%
2023-08-10	44.88	45.50	44.71	45.12	45.03	qfq	1,554,550	69,972,489	0.51%
2023-08-09	46.11	46.48	44.52	44.89	44.80	qfq	2,593,835	117,717,311	-3.28%
2023-08-08	46.84	47.76	46.00	46.41	46.32	qfq	2,469,147	115,299,441	-0.92%
2023-08-07	45.63	47.77	45.63	46.84	46.75	qfq	4,458,900	209,665,648	1.80%
2023-08-04	45.40	46.50	45.20	46.01	45.92	qfq	3,688,700	168,967,409	1.14%
2023-08-03	45.22	46.99	44.34	45.49	45.40	qfq	5,456,233	247,746,754	-0.02%
2023-08-02	43.79	46.03	43.56	45.50	45.41	qfq	5,423,243	244,409,942	4.50%
2023-08-01	43.15	43.98	42.45	43.54	43.46	qfq	2,902,180	125,957,657	1.54%
2023-07-31	43.05	43.70	42.70	42.88	42.80	qfq	2,837,043	122,405,720	-1.04%
2023-07-28	43.32	43.60	42.13	43.33	43.25	qfq	4,160,723	178,318,177	-0.23%
2023-07-27	44.10	44.74	43.16	43.43	43.35	qfq	3,741,180	163,518,970	-1.63%
2023-07-26	46.80	46.80	44.11	44.15	44.06	qfq	5,011,433	224,528,348	-5.76%
2023-07-25	45.53	48.33	45.05	46.85	46.76	qfq	6,812,452	318,303,284	3.77%
2023-07-24	44.74	45.28	44.20	45.15	45.06	qfq	3,469,966	154,827,160	0.56%
2023-07-21	45.69	46.67	44.60	44.90	44.81	qfq	3,129,600	142,087,648	-1.71%
2023-07-20	46.80	47.50	44.98	45.68	45.59	qfq	3,639,600	167,712,567	-1.40%
2023-07-19	47.19	47.33	45.90	46.33	46.24	qfq	2,756,881	128,103,721	-1.45%
2023-07-18	47.55	48.51	46.88	47.01	46.92	qfq	3,106,263	148,120,078	-1.78%