SECURITY DETAIL · RAW DATA

维宏股份300508.SZ

ASZSECNYSTOCK

最近收盘价37.602026-07-17

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）4,654,029

成交额（元）184,232,901

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
2026-05-15	2026-05-22	cash_dividend	0.161	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.188	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.0814264	—	—	—	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	42.45	42.45	37.45	37.60	37.60	qfq	4,654,029	184,232,901	-11.43%
2026-07-16	43.37	46.27	41.95	42.45	42.45	qfq	3,467,200	152,291,426	-3.96%
2026-07-15	44.29	46.00	42.55	44.20	44.20	qfq	2,339,372	103,327,680	0.48%
2026-07-14	44.38	44.38	42.22	43.99	43.99	qfq	2,455,756	106,163,620	0.18%
2026-07-13	47.35	49.30	43.61	43.91	43.91	qfq	3,782,452	174,152,615	-7.17%
2026-07-10	47.98	49.51	47.00	47.30	47.30	qfq	4,187,947	201,438,939	-1.03%
2026-07-09	49.05	49.99	45.90	47.79	47.79	qfq	4,625,292	218,976,207	-2.55%
2026-07-08	51.94	52.31	47.90	49.04	49.04	qfq	5,469,738	269,763,614	-6.11%
2026-07-07	55.29	58.42	52.20	52.23	52.23	qfq	4,867,740	264,384,879	-4.93%
2026-07-06	60.76	61.47	54.50	54.94	54.94	qfq	7,003,611	398,583,058	-9.65%
2026-07-03	58.99	62.87	58.22	60.81	60.81	qfq	7,660,996	465,508,911	6.27%
2026-07-02	55.41	60.78	53.80	57.22	57.22	qfq	6,866,915	398,838,224	2.23%
2026-07-01	57.25	57.25	55.13	55.97	55.97	qfq	4,250,968	238,196,492	-2.54%
2026-06-30	51.18	57.59	50.60	57.43	57.43	qfq	5,363,040	295,881,131	11.58%
2026-06-29	52.01	53.15	48.22	51.47	51.47	qfq	4,448,500	224,661,118	-0.21%
2026-06-26	53.99	54.48	51.32	51.58	51.58	qfq	3,669,080	193,229,359	-4.39%
2026-06-25	55.75	57.23	53.63	53.95	53.95	qfq	4,352,376	240,895,065	-1.84%
2026-06-24	56.22	57.85	54.30	54.96	54.96	qfq	4,552,012	252,062,108	-3.63%
2026-06-23	59.05	61.21	56.90	57.03	57.03	qfq	5,311,880	310,394,149	-4.38%
2026-06-22	58.01	65.65	57.80	59.64	59.64	qfq	6,870,048	418,526,678	1.62%
2026-06-18	55.89	60.15	55.20	58.69	58.69	qfq	5,829,184	337,931,774	3.75%
2026-06-17	55.63	56.80	54.01	56.57	56.57	qfq	5,348,988	296,009,594	-0.05%
2026-06-16	54.81	57.50	54.00	56.60	56.60	qfq	6,528,064	365,385,446	5.40%
2026-06-15	47.88	54.98	47.18	53.70	53.70	qfq	7,401,072	383,964,661	13.82%
2026-06-12	46.17	47.71	45.61	47.18	47.18	qfq	5,823,480	270,970,909	0.28%
2026-06-11	47.80	49.96	46.36	47.05	47.05	qfq	5,473,376	261,759,898	-0.08%
2026-06-10	48.75	50.88	46.93	47.09	47.09	qfq	5,199,723	251,850,095	-4.37%
2026-06-09	50.38	51.55	48.80	49.24	49.24	qfq	8,016,632	398,624,134	-2.30%
2026-06-08	45.40	52.50	45.40	50.40	50.40	qfq	10,580,989	535,277,825	12.37%
2026-06-05	43.63	46.66	43.01	44.85	44.85	qfq	4,899,940	220,955,169	2.58%
2026-06-04	41.11	45.59	41.11	43.72	43.72	qfq	4,450,076	196,260,744	4.62%
2026-06-03	41.06	42.83	41.06	41.79	41.79	qfq	3,795,080	159,309,202	-1.90%
2026-06-02	40.63	44.40	40.55	42.60	42.60	qfq	5,731,132	246,032,330	5.55%
2026-06-01	40.90	42.75	40.18	40.36	40.36	qfq	4,161,280	171,483,610	-2.70%
2026-05-29	45.90	45.90	41.23	41.48	41.48	qfq	4,326,556	185,048,816	-9.29%
2026-05-28	46.22	47.08	44.86	45.73	45.73	qfq	3,231,848	147,789,545	-1.47%
2026-05-27	45.76	49.25	45.17	46.41	46.41	qfq	4,844,503	230,694,892	1.80%
2026-05-26	46.28	47.09	44.70	45.59	45.59	qfq	3,923,740	179,521,751	-2.19%
2026-05-25	47.53	48.14	45.70	46.61	46.61	qfq	3,996,888	185,899,584	-1.91%
2026-05-22	47.76	48.67	46.55	47.52	47.52	qfq	4,155,884	197,759,055	0.47%
2026-05-21	49.19	50.15	47.19	47.30	47.14	qfq	4,888,480	238,859,441	-3.05%
2026-05-20	49.83	50.48	48.18	48.79	48.62	qfq	4,961,596	243,352,989	-2.15%
2026-05-19	48.08	50.38	47.19	49.86	49.69	qfq	6,413,650	315,271,883	4.46%
2026-05-18	49.13	49.30	46.00	47.73	47.57	qfq	7,560,720	363,888,311	-3.96%
2026-05-15	43.68	51.54	43.62	49.70	49.53	qfq	12,883,386	619,267,803	13.78%
2026-05-14	40.75	45.76	40.36	43.68	43.53	qfq	8,431,690	367,930,882	9.78%
2026-05-13	38.73	39.95	38.30	39.79	39.65	qfq	3,329,180	131,621,976	2.95%
2026-05-12	38.48	39.30	37.93	38.65	38.52	qfq	3,954,948	153,098,922	1.05%
2026-05-11	37.23	39.88	37.20	38.25	38.12	qfq	4,930,522	191,774,465	3.66%
2026-05-08	34.47	37.39	34.30	36.90	36.77	qfq	6,058,350	221,859,373	6.65%
2026-05-07	32.50	35.64	32.28	34.60	34.48	qfq	5,812,252	198,592,466	7.39%
2026-05-06	32.46	32.84	31.98	32.22	32.11	qfq	2,358,328	76,584,999	0.37%
2026-04-30	32.10	32.52	31.99	32.10	31.99	qfq	1,502,140	48,298,450	-0.31%
2026-04-29	32.05	32.48	31.90	32.20	32.09	qfq	1,935,580	62,220,809	0.06%
2026-04-28	33.10	33.33	32.00	32.18	32.07	qfq	2,687,796	87,095,044	-3.51%
2026-04-27	32.98	33.64	32.41	33.35	33.24	qfq	2,696,368	89,256,653	0.82%
2026-04-24	32.97	33.19	32.36	33.08	32.97	qfq	2,551,500	83,485,448	0.36%
2026-04-23	33.48	33.48	32.35	32.96	32.85	qfq	4,602,076	151,239,691	-2.57%
2026-04-22	36.69	37.08	32.61	33.83	33.71	qfq	9,561,438	323,418,550	-12.38%
2026-04-21	37.83	38.98	37.47	38.61	38.48	qfq	2,681,164	102,751,088	1.69%
2026-04-20	38.69	38.69	37.01	37.97	37.84	qfq	3,682,616	139,158,372	-2.77%
2026-04-17	39.14	39.53	38.66	39.05	38.92	qfq	1,442,800	56,136,741	-0.23%
2026-04-16	38.71	39.36	38.57	39.14	39.01	qfq	1,431,048	55,855,441	1.35%
2026-04-15	38.80	39.28	38.46	38.62	38.49	qfq	1,606,072	62,432,444	-0.13%
2026-04-14	39.15	39.15	38.00	38.67	38.54	qfq	1,984,032	76,384,179	0.18%
2026-04-13	38.80	39.34	38.17	38.60	38.47	qfq	1,577,472	60,763,168	-1.00%
2026-04-10	39.31	40.13	38.96	38.99	38.86	qfq	2,121,820	83,689,695	-0.23%
2026-04-09	38.00	40.24	37.76	39.08	38.95	qfq	2,867,556	112,689,324	1.51%
2026-04-08	37.80	38.53	37.00	38.50	38.37	qfq	2,117,088	80,373,455	5.54%
2026-04-07	35.97	36.68	35.61	36.48	36.36	qfq	1,307,820	47,505,929	1.62%
2026-04-03	36.57	36.69	35.60	35.90	35.78	qfq	1,329,586	47,973,201	-1.13%
2026-04-02	36.74	37.93	36.00	36.31	36.19	qfq	2,507,460	92,384,974	-0.77%
2026-04-01	36.20	36.79	36.20	36.59	36.47	qfq	1,951,900	71,317,738	3.10%
2026-03-31	36.50	36.55	35.45	35.49	35.37	qfq	1,852,220	66,608,018	-2.69%
2026-03-30	36.63	36.99	36.14	36.47	36.35	qfq	1,708,900	62,433,384	-1.80%
2026-03-27	36.11	37.40	36.06	37.14	37.01	qfq	1,608,612	59,255,504	1.67%
2026-03-26	37.11	37.95	36.50	36.53	36.41	qfq	2,120,760	78,812,444	-1.46%
2026-03-25	36.00	37.18	35.58	37.07	36.94	qfq	2,192,004	80,515,598	4.13%
2026-03-24	35.22	35.67	34.33	35.60	35.48	qfq	2,475,680	86,631,972	3.61%
2026-03-23	36.05	36.48	34.02	34.36	34.24	qfq	3,361,340	118,611,716	-6.86%
2026-03-20	38.70	38.96	36.70	36.89	36.76	qfq	2,834,274	106,919,322	-3.61%
2026-03-19	39.85	39.97	38.03	38.27	38.14	qfq	2,722,648	105,621,944	-4.30%
2026-03-18	39.46	40.15	39.17	39.99	39.85	qfq	2,117,440	84,190,881	2.20%
2026-03-17	41.46	41.49	39.01	39.13	39.00	qfq	2,452,400	98,000,947	-5.23%
2026-03-16	40.79	41.38	40.21	41.29	41.15	qfq	2,027,552	82,782,584	1.20%
2026-03-13	41.49	42.50	40.63	40.80	40.66	qfq	2,206,140	91,268,227	-2.28%
2026-03-12	43.47	43.47	41.54	41.75	41.61	qfq	2,820,372	119,145,335	-4.29%
2026-03-11	43.96	45.00	43.27	43.62	43.47	qfq	3,834,661	169,463,687	0.02%
2026-03-10	42.16	44.05	42.16	43.61	43.46	qfq	3,437,509	149,451,666	5.39%
2026-03-09	40.80	41.54	39.86	41.38	41.24	qfq	2,655,720	107,715,609	-1.41%
2026-03-06	41.69	42.65	41.43	41.97	41.83	qfq	1,921,320	80,775,773	0.17%
2026-03-05	43.00	43.00	41.50	41.90	41.76	qfq	2,774,060	117,089,018	0.92%
2026-03-04	41.05	42.50	40.50	41.52	41.38	qfq	3,103,580	129,178,169	-0.05%
2026-03-03	45.46	46.16	41.53	41.54	41.40	qfq	5,814,236	250,384,473	-8.52%
2026-03-02	45.31	46.67	45.15	45.41	45.26	qfq	3,741,512	171,538,291	-2.91%
2026-02-27	47.00	47.00	46.06	46.77	46.61	qfq	4,092,328	190,177,552	-2.09%
2026-02-26	45.31	48.28	44.90	47.77	47.61	qfq	5,334,124	249,935,722	5.43%
2026-02-25	46.50	46.75	44.90	45.31	45.16	qfq	3,671,718	166,411,600	-1.52%
2026-02-24	46.57	49.28	45.83	46.01	45.85	qfq	6,875,400	322,310,622	1.61%
2026-02-13	43.79	46.95	42.92	45.28	45.13	qfq	5,675,912	257,754,429	3.17%
2026-02-12	42.61	44.93	42.60	43.89	43.74	qfq	3,993,728	175,540,682	3.00%
2026-02-11	42.85	43.19	42.47	42.61	42.46	qfq	2,020,600	86,412,030	-0.98%
2026-02-10	43.94	44.16	42.80	43.03	42.88	qfq	2,758,754	119,017,061	-2.07%
2026-02-09	45.45	46.00	43.78	43.94	43.79	qfq	4,319,380	191,553,268	-2.09%
2026-02-06	43.68	45.78	43.60	44.88	44.73	qfq	5,434,632	244,983,887	1.72%
2026-02-05	44.00	45.05	43.47	44.12	43.97	qfq	3,517,036	155,170,049	-1.28%
2026-02-04	45.80	45.88	43.80	44.69	44.54	qfq	4,061,840	180,653,728	-0.67%
2026-02-03	39.79	45.73	39.73	44.99	44.84	qfq	8,625,397	375,544,529	13.90%
2026-02-02	40.50	41.00	39.50	39.50	39.37	qfq	3,168,584	127,385,169	-1.99%
2026-01-30	40.02	40.77	38.40	40.30	40.16	qfq	4,486,238	177,400,613	-0.25%
2026-01-29	41.53	43.10	40.12	40.40	40.26	qfq	4,694,688	194,546,856	-2.58%
2026-01-28	44.24	44.24	41.30	41.47	41.33	qfq	5,895,896	248,775,398	-7.27%
2026-01-27	44.20	45.01	43.10	44.72	44.57	qfq	5,255,888	232,647,310	0.38%
2026-01-26	44.11	45.01	43.02	44.55	44.40	qfq	6,696,748	295,113,905	1.00%
2026-01-23	40.07	44.78	40.00	44.11	43.96	qfq	8,631,138	370,150,812	10.11%
2026-01-22	41.02	41.36	39.84	40.06	39.92	qfq	3,113,948	125,944,472	0.38%
2026-01-21	39.00	40.36	38.90	39.91	39.77	qfq	3,052,679	121,079,902	-0.08%
2026-01-20	41.30	41.42	39.47	39.94	39.80	qfq	4,215,729	169,070,734	-3.11%
2026-01-19	40.50	42.33	40.50	41.22	41.08	qfq	4,920,044	203,124,669	0.27%
2026-01-16	39.93	41.38	39.51	41.11	40.97	qfq	5,504,731	223,636,433	2.93%
2026-01-15	40.66	40.66	39.34	39.94	39.80	qfq	5,412,331	215,260,077	-2.75%
2026-01-14	39.48	42.99	39.48	41.07	40.93	qfq	9,292,709	384,519,122	4.58%
2026-01-13	40.96	41.04	39.25	39.27	39.14	qfq	6,389,541	253,661,163	-4.22%
2026-01-12	39.21	41.30	38.90	41.00	40.86	qfq	9,492,152	383,424,115	5.48%
2026-01-09	39.46	39.70	38.55	38.87	38.74	qfq	8,562,026	333,347,295	-2.90%
2026-01-08	36.69	43.20	36.15	40.03	39.89	qfq	11,646,944	463,659,861	10.83%
2026-01-07	36.18	36.65	35.85	36.12	36.00	qfq	2,973,124	107,556,308	0.33%
2026-01-06	36.54	36.77	35.73	36.00	35.88	qfq	3,391,520	122,200,050	-1.48%
2026-01-05	36.53	36.93	35.80	36.54	36.42	qfq	4,241,252	153,996,791	-0.98%
2025-12-31	36.75	37.18	36.47	36.90	36.77	qfq	5,181,066	190,933,867	0.24%
2025-12-30	35.72	37.17	35.58	36.81	36.68	qfq	4,942,740	180,840,736	1.57%
2025-12-29	34.90	36.50	34.65	36.24	36.12	qfq	5,548,992	198,671,258	3.75%
2025-12-26	35.23	36.65	34.80	34.93	34.81	qfq	4,524,603	160,664,404	-0.46%
2025-12-25	33.73	35.11	33.47	35.09	34.97	qfq	3,619,127	124,928,789	3.82%
2025-12-24	33.28	34.08	33.20	33.80	33.68	qfq	2,136,088	72,278,650	1.68%
2025-12-23	33.38	34.09	32.99	33.24	33.13	qfq	2,211,175	74,037,259	-0.57%
2025-12-22	33.00	33.88	33.00	33.43	33.32	qfq	2,050,876	68,736,044	1.30%
2025-12-19	33.09	33.70	32.78	33.00	32.89	qfq	2,351,368	77,983,062	0.00%
2025-12-18	32.56	33.68	32.54	33.00	32.89	qfq	2,735,412	90,900,358	0.09%
2025-12-17	33.98	34.20	31.96	32.97	32.86	qfq	4,143,020	135,651,076	-1.82%
2025-12-16	34.81	35.29	33.35	33.58	33.47	qfq	3,399,507	114,806,861	-4.33%
2025-12-15	34.70	36.19	34.36	35.10	34.98	qfq	4,018,324	141,906,415	0.54%
2025-12-12	33.02	35.50	32.91	34.91	34.79	qfq	5,835,212	201,651,191	3.56%
2025-12-11	34.29	34.38	33.64	33.71	33.60	qfq	3,503,796	118,829,781	-2.74%
2025-12-10	35.65	35.78	33.76	34.66	34.54	qfq	6,832,239	235,620,429	-3.05%
2025-12-09	37.58	37.58	35.70	35.75	35.63	qfq	8,756,130	318,867,216	-6.17%
2025-12-08	36.82	38.46	36.13	38.10	37.97	qfq	10,752,311	400,915,009	1.68%
2025-12-05	34.97	39.39	34.86	37.47	37.34	qfq	12,156,224	459,745,860	7.43%
2025-12-04	36.70	36.70	34.68	34.88	34.76	qfq	7,190,412	253,976,277	-4.73%
2025-12-03	34.50	36.88	34.04	36.61	36.49	qfq	9,882,695	356,513,955	6.05%
2025-12-02	35.18	35.25	34.47	34.52	34.40	qfq	3,119,240	108,543,520	-2.13%
2025-12-01	34.64	36.20	34.62	35.27	35.15	qfq	5,479,604	194,395,729	1.82%
2025-11-28	34.02	35.20	33.79	34.64	34.52	qfq	2,708,940	93,611,365	0.76%
2025-11-27	34.25	34.48	34.03	34.38	34.26	qfq	1,921,840	65,899,165	-0.20%
2025-11-26	35.08	35.08	34.26	34.45	34.33	qfq	2,856,380	98,806,709	-1.54%
2025-11-25	34.88	35.20	34.50	34.99	34.87	qfq	3,984,454	139,047,598	0.92%
2025-11-24	33.00	35.09	32.91	34.67	34.55	qfq	5,646,152	194,226,034	7.04%
2025-11-21	33.28	34.06	32.32	32.39	32.28	qfq	3,399,060	111,795,083	-4.45%
2025-11-20	34.10	34.49	33.52	33.90	33.78	qfq	2,708,820	91,767,280	-0.35%
2025-11-19	35.00	35.25	33.83	34.02	33.90	qfq	3,330,654	114,404,546	-2.80%
2025-11-18	34.03	36.33	33.94	35.00	34.88	qfq	5,828,440	205,438,251	2.13%
2025-11-17	34.32	34.72	34.01	34.27	34.15	qfq	2,793,040	95,944,237	-0.55%
2025-11-14	35.05	35.56	34.20	34.46	34.34	qfq	3,986,506	138,802,369	-2.05%
2025-11-13	35.00	35.89	34.05	35.18	35.06	qfq	6,099,053	212,674,633	0.14%
2025-11-12	34.04	36.79	33.66	35.13	35.01	qfq	8,670,048	305,858,065	2.63%
2025-11-11	32.53	34.76	32.43	34.23	34.11	qfq	7,178,872	243,645,386	5.52%
2025-11-10	32.88	33.33	32.22	32.44	32.33	qfq	2,075,261	67,592,670	-0.73%
2025-11-07	33.00	33.33	32.67	32.68	32.57	qfq	2,337,098	76,958,084	-1.39%
2025-11-06	33.10	33.36	32.80	33.14	33.03	qfq	2,796,913	92,467,466	0.12%
2025-11-05	33.17	33.55	32.98	33.10	32.99	qfq	2,967,300	98,581,044	-0.33%
2025-11-04	33.52	33.77	32.99	33.21	33.10	qfq	3,355,160	111,682,338	-1.69%
2025-11-03	33.56	34.07	33.00	33.78	33.67	qfq	4,618,664	154,670,409	0.66%
2025-10-31	32.85	34.00	32.85	33.56	33.45	qfq	5,565,300	186,920,417	0.78%
2025-10-30	32.89	35.15	32.57	33.30	33.19	qfq	10,167,038	342,827,289	1.37%
2025-10-29	31.60	33.49	31.53	32.85	32.74	qfq	6,557,440	213,803,245	3.30%
2025-10-28	32.20	32.28	31.40	31.80	31.69	qfq	3,890,888	123,422,760	-1.73%
2025-10-27	31.99	32.43	31.48	32.36	32.25	qfq	6,698,860	214,793,615	1.19%
2025-10-24	29.14	32.59	29.08	31.98	31.87	qfq	9,433,012	293,262,189	12.61%
2025-10-23	28.16	28.45	27.81	28.40	28.30	qfq	984,700	27,730,948	0.32%
2025-10-22	28.17	28.47	27.92	28.31	28.21	qfq	1,117,040	31,530,794	0.60%
2025-10-21	27.59	28.26	27.39	28.14	28.04	qfq	1,296,820	36,191,158	2.29%
2025-10-20	27.49	27.59	27.12	27.51	27.42	qfq	1,068,260	29,337,250	1.48%
2025-10-17	28.11	28.11	27.10	27.11	27.02	qfq	1,506,524	41,357,508	-3.07%
2025-10-16	28.37	28.41	27.90	27.97	27.87	qfq	1,054,342	29,594,150	-1.41%
2025-10-15	28.10	28.58	27.98	28.37	28.27	qfq	1,342,788	37,942,662	0.78%
2025-10-14	29.00	29.00	28.12	28.15	28.05	qfq	1,756,056	50,067,570	-2.16%
2025-10-13	28.04	28.83	27.32	28.77	28.67	qfq	1,959,780	55,614,954	-0.14%
2025-10-10	29.11	29.35	28.79	28.81	28.71	qfq	1,531,140	44,337,523	-1.06%
2025-10-09	29.16	29.58	28.81	29.12	29.02	qfq	1,575,948	45,968,189	0.17%
2025-09-30	29.30	29.39	29.01	29.07	28.97	qfq	1,534,335	44,806,029	-0.41%
2025-09-29	29.00	29.49	28.60	29.19	29.09	qfq	1,509,275	43,970,021	0.97%
2025-09-26	29.68	29.84	28.91	28.91	28.81	qfq	1,831,432	53,659,088	-2.59%
2025-09-25	30.12	30.55	29.62	29.68	29.58	qfq	1,839,640	55,390,156	-1.56%
2025-09-24	29.73	30.25	29.43	30.15	30.05	qfq	1,455,120	43,688,853	1.24%
2025-09-23	30.44	30.44	29.11	29.78	29.68	qfq	2,014,960	59,705,468	-2.17%
2025-09-22	30.32	30.65	29.83	30.44	30.34	qfq	1,369,880	41,496,939	1.03%
2025-09-19	30.55	30.90	29.98	30.13	30.03	qfq	1,512,640	45,895,082	-1.86%
2025-09-18	31.20	31.83	30.33	30.70	30.60	qfq	2,419,750	75,531,430	-2.10%
2025-09-17	30.62	32.00	30.40	31.36	31.25	qfq	2,352,452	73,771,546	2.55%
2025-09-16	29.93	30.64	29.77	30.58	30.48	qfq	1,334,912	40,466,233	2.14%
2025-09-15	30.07	30.30	29.80	29.94	29.84	qfq	1,018,040	30,572,322	-0.73%
2025-09-12	30.58	30.64	30.00	30.16	30.06	qfq	1,216,840	36,838,755	-1.24%
2025-09-11	29.60	30.54	29.12	30.54	30.44	qfq	1,977,380	59,177,007	3.00%
2025-09-10	29.93	30.28	29.63	29.65	29.55	qfq	1,119,240	33,434,319	-0.57%
2025-09-09	30.44	30.46	29.73	29.82	29.72	qfq	1,613,080	48,452,317	-2.17%
2025-09-08	29.90	30.60	29.79	30.48	30.38	qfq	1,863,100	56,460,949	1.87%
2025-09-05	29.18	29.96	28.80	29.92	29.82	qfq	2,096,600	61,911,305	3.53%
2025-09-04	29.67	29.92	28.52	28.90	28.80	qfq	2,430,035	71,320,741	-1.40%
2025-09-03	30.50	30.79	29.31	29.31	29.21	qfq	2,435,752	72,992,486	-3.87%
2025-09-02	31.44	32.44	29.71	30.49	30.39	qfq	4,106,688	125,760,697	-0.33%
2025-09-01	31.07	31.50	30.53	30.59	30.49	qfq	2,271,523	69,994,605	-1.10%
2025-08-29	30.92	31.24	30.40	30.93	30.82	qfq	2,012,730	62,106,380	-0.64%
2025-08-28	31.30	31.87	29.70	31.13	31.02	qfq	3,654,442	112,332,694	-0.57%
2025-08-27	32.10	32.65	31.09	31.31	31.20	qfq	3,252,260	104,403,939	-1.85%
2025-08-26	31.70	32.14	31.44	31.90	31.79	qfq	2,018,920	64,442,472	0.63%
2025-08-25	32.09	32.30	31.57	31.70	31.59	qfq	2,528,724	80,769,673	-0.22%
2025-08-22	31.83	32.01	31.63	31.77	31.66	qfq	1,732,960	55,101,996	-0.19%
2025-08-21	32.10	32.32	31.60	31.83	31.72	qfq	2,000,504	63,776,722	-0.84%
2025-08-20	31.70	32.14	31.33	32.10	31.99	qfq	2,234,852	71,208,604	1.13%
2025-08-19	31.85	31.95	31.20	31.74	31.63	qfq	1,977,423	62,442,497	-0.35%
2025-08-18	31.59	32.00	31.43	31.85	31.74	qfq	2,181,416	69,197,794	0.95%
2025-08-15	31.00	31.79	31.00	31.55	31.44	qfq	2,358,908	74,312,512	2.17%
2025-08-14	31.75	31.94	30.80	30.88	30.77	qfq	2,330,280	72,742,418	-2.74%
2025-08-13	32.13	32.13	31.35	31.75	31.64	qfq	1,901,540	60,227,541	-0.56%
2025-08-12	32.32	32.37	31.61	31.93	31.82	qfq	2,027,512	64,617,581	-0.81%
2025-08-11	31.19	32.53	31.18	32.19	32.08	qfq	3,870,990	123,839,024	3.31%
2025-08-08	31.55	31.96	31.05	31.16	31.05	qfq	1,978,360	61,825,032	-1.14%
2025-08-07	31.43	32.32	31.11	31.52	31.41	qfq	3,389,632	107,445,860	-0.03%
2025-08-06	31.05	31.57	30.90	31.53	31.42	qfq	2,229,632	69,931,784	1.68%
2025-08-05	30.71	31.03	30.60	31.01	30.90	qfq	1,574,483	48,503,429	0.68%
2025-08-04	30.14	30.81	29.72	30.80	30.70	qfq	2,224,244	67,685,732	2.39%
2025-08-01	29.70	30.15	29.59	30.08	29.98	qfq	2,077,140	62,127,217	1.66%
2025-07-31	29.83	30.48	29.49	29.59	29.49	qfq	1,976,812	59,191,884	-1.47%
2025-07-30	30.29	30.35	29.79	30.03	29.93	qfq	1,642,832	49,419,486	-0.96%
2025-07-29	30.28	30.48	30.05	30.32	30.22	qfq	1,312,828	39,654,779	-0.46%
2025-07-28	30.23	30.55	30.21	30.46	30.36	qfq	1,498,800	45,554,405	0.33%
2025-07-25	29.98	30.42	29.84	30.36	30.26	qfq	1,331,664	40,148,298	1.34%
2025-07-24	29.62	30.08	29.62	29.96	29.86	qfq	1,627,736	48,706,694	1.15%
2025-07-23	29.95	29.95	29.54	29.62	29.52	qfq	1,744,240	51,839,135	-1.66%
2025-07-22	30.25	30.38	29.90	30.12	30.02	qfq	1,385,000	41,761,897	-0.46%
2025-07-21	30.05	30.38	29.86	30.26	30.16	qfq	1,638,120	49,386,412	0.50%
2025-07-18	30.32	30.32	29.84	30.11	30.01	qfq	1,366,600	41,080,075	0.30%
2025-07-17	29.58	30.15	29.45	30.02	29.92	qfq	1,654,242	49,502,269	1.59%
2025-07-16	29.60	29.84	29.26	29.55	29.45	qfq	1,462,679	43,349,636	0.17%
2025-07-15	29.28	29.62	29.01	29.50	29.40	qfq	1,796,140	52,713,783	0.75%
2025-07-14	28.80	29.49	28.71	29.28	29.18	qfq	1,964,720	57,422,936	1.84%
2025-07-11	28.60	28.95	28.35	28.75	28.65	qfq	1,350,401	38,746,202	0.56%
2025-07-10	28.67	28.74	28.37	28.59	28.49	qfq	1,002,400	28,633,636	-0.28%
2025-07-09	28.70	28.93	28.50	28.67	28.57	qfq	1,194,048	34,260,204	0.28%
2025-07-08	28.30	28.65	28.07	28.59	28.49	qfq	1,453,140	41,456,206	1.02%
2025-07-07	28.21	28.34	27.85	28.30	28.20	qfq	982,100	27,670,612	0.75%
2025-07-04	28.65	28.66	28.02	28.09	27.99	qfq	1,393,256	39,313,764	-1.65%
2025-07-03	28.30	28.59	28.15	28.56	28.46	qfq	1,778,592	50,552,312	1.46%
2025-07-02	28.26	28.40	27.93	28.15	28.05	qfq	1,307,622	36,827,879	-0.39%
2025-07-01	28.51	28.56	28.05	28.26	28.16	qfq	1,056,796	29,895,794	-0.46%
2025-06-30	28.32	28.40	28.09	28.39	28.29	qfq	1,346,102	38,104,475	1.43%
2025-06-27	28.07	28.30	27.91	27.99	27.89	qfq	1,326,240	37,223,727	0.04%
2025-06-26	28.10	28.26	27.88	27.98	27.88	qfq	1,219,244	34,250,188	-0.39%
2025-06-25	27.88	28.10	27.66	28.09	27.99	qfq	1,349,860	37,677,044	1.01%
2025-06-24	27.11	27.90	26.91	27.81	27.72	qfq	1,590,500	43,924,167	3.61%
2025-06-23	26.45	26.85	26.15	26.84	26.75	qfq	984,984	26,308,207	1.44%
2025-06-20	26.57	27.03	26.40	26.46	26.37	qfq	756,400	20,143,856	-0.64%
2025-06-19	27.27	27.47	26.55	26.63	26.54	qfq	1,016,800	27,396,718	-2.35%
2025-06-18	27.09	27.33	26.80	27.27	27.18	qfq	910,240	24,630,081	0.59%
2025-06-17	27.55	27.61	27.01	27.11	27.02	qfq	1,002,300	27,263,674	-1.27%
2025-06-16	26.88	27.68	26.88	27.46	27.37	qfq	966,100	26,573,292	1.33%
2025-06-13	27.98	28.03	26.97	27.10	27.01	qfq	1,456,606	39,913,089	-3.18%
2025-06-12	27.84	28.08	27.66	27.99	27.89	qfq	873,632	24,423,408	0.54%
2025-06-11	27.72	28.18	27.55	27.84	27.75	qfq	934,900	26,172,545	0.18%
2025-06-10	28.27	28.27	27.30	27.79	27.70	qfq	1,419,980	39,359,257	-1.31%
2025-06-09	27.94	28.18	27.91	28.16	28.06	qfq	1,047,422	29,413,442	0.86%
2025-06-06	27.89	27.92	27.50	27.92	27.82	qfq	892,840	24,766,172	0.36%
2025-06-05	27.69	27.93	27.35	27.82	27.73	qfq	1,249,384	34,520,112	0.65%
2025-06-04	27.24	27.64	27.24	27.64	27.55	qfq	1,030,864	28,320,478	1.43%
2025-06-03	27.09	27.57	27.09	27.25	27.16	qfq	1,011,948	27,674,384	-0.15%
2025-05-30	28.04	28.04	27.26	27.29	27.20	qfq	1,305,220	35,925,696	-2.64%
2025-05-29	27.57	28.07	27.56	28.03	27.93	qfq	1,403,183	39,125,344	1.41%
2025-05-28	27.72	27.87	27.42	27.64	27.55	qfq	1,077,600	29,767,659	0.18%
2025-05-27	27.70	28.01	27.21	27.59	27.31	qfq	1,130,660	31,251,831	-0.40%
2025-05-26	27.32	27.79	27.10	27.70	27.42	qfq	1,008,420	27,786,350	1.43%
2025-05-23	27.64	28.01	27.28	27.31	27.03	qfq	1,238,040	34,204,710	-1.16%
2025-05-22	27.96	28.45	27.58	27.63	27.35	qfq	1,556,060	43,456,280	-1.78%
2025-05-21	28.74	28.74	27.95	28.13	27.85	qfq	1,602,600	45,218,693	-2.02%
2025-05-20	28.69	28.80	28.20	28.71	28.42	qfq	1,797,780	51,316,643	0.07%
2025-05-19	29.53	29.66	28.36	28.69	28.40	qfq	3,251,980	93,495,559	-3.40%
2025-05-16	29.21	31.24	29.21	29.70	29.40	qfq	3,536,600	106,954,344	1.85%
2025-05-15	29.70	29.77	29.10	29.16	28.87	qfq	1,140,080	33,413,419	-1.72%
2025-05-14	30.00	30.15	29.40	29.67	29.37	qfq	1,343,504	39,965,729	-0.77%
2025-05-13	30.62	30.68	29.80	29.90	29.60	qfq	1,437,900	43,327,072	-1.12%
2025-05-12	30.04	30.58	30.04	30.24	29.94	qfq	1,501,100	45,531,118	1.17%
2025-05-09	30.43	30.47	29.60	29.89	29.59	qfq	1,633,344	48,858,201	-2.00%
2025-05-08	29.71	30.50	29.70	30.50	30.19	qfq	1,655,760	50,176,494	2.07%
2025-05-07	30.24	30.46	29.54	29.88	29.58	qfq	1,578,508	47,455,034	-0.17%
2025-05-06	29.54	29.95	29.36	29.93	29.63	qfq	1,653,864	49,136,265	2.61%
2025-04-30	28.70	29.54	28.46	29.17	28.88	qfq	1,430,160	41,619,491	2.57%
2025-04-29	27.69	28.60	27.66	28.44	28.15	qfq	1,163,433	33,006,486	1.86%
2025-04-28	28.16	28.58	27.70	27.92	27.64	qfq	1,065,720	29,826,024	-1.41%
2025-04-25	28.55	28.65	28.10	28.32	28.03	qfq	977,060	27,731,437	-0.07%
2025-04-24	29.19	29.24	27.90	28.34	28.05	qfq	2,372,740	67,564,824	-2.91%
2025-04-23	28.91	29.45	28.70	29.19	28.90	qfq	2,511,535	73,104,486	-0.68%
2025-04-22	29.48	29.48	28.91	29.39	29.09	qfq	1,629,320	47,671,236	0.31%
2025-04-21	28.65	29.30	28.21	29.30	29.00	qfq	1,560,800	45,252,358	1.81%
2025-04-18	28.45	28.92	28.00	28.78	28.49	qfq	1,345,500	38,480,829	0.77%
2025-04-17	28.17	28.97	28.05	28.56	28.27	qfq	1,483,100	42,584,775	0.56%
2025-04-16	28.80	29.05	27.88	28.40	28.11	qfq	1,698,320	48,368,519	-2.17%
2025-04-15	28.90	29.15	28.48	29.03	28.74	qfq	1,555,720	44,759,477	0.48%
2025-04-14	29.20	29.66	28.70	28.89	28.60	qfq	1,971,356	57,461,355	0.66%
2025-04-11	28.00	29.16	28.00	28.70	28.41	qfq	2,422,076	69,815,079	0.42%
2025-04-10	28.29	29.41	28.29	28.58	28.29	qfq	3,290,672	95,062,095	3.33%
2025-04-09	26.26	28.09	24.23	27.66	27.38	qfq	4,034,980	106,798,645	2.83%
2025-04-08	26.85	27.57	25.68	26.90	26.63	qfq	3,582,140	95,933,365	2.20%
2025-04-07	29.56	30.50	26.32	26.32	26.05	qfq	4,640,500	128,725,423	-20.00%
2025-04-03	34.50	34.95	32.84	32.90	32.57	qfq	4,918,752	165,890,391	-6.53%
2025-04-02	34.55	35.36	34.21	35.20	34.85	qfq	6,414,252	224,171,179	2.27%
2025-04-01	33.81	34.80	33.05	34.42	34.07	qfq	3,892,084	131,606,903	1.44%
2025-03-31	33.05	34.11	31.91	33.93	33.59	qfq	2,986,180	98,097,943	1.13%
2025-03-28	33.46	34.69	33.33	33.55	33.21	qfq	3,245,000	110,406,031	-0.77%
2025-03-27	33.37	34.20	32.86	33.81	33.47	qfq	2,785,084	93,798,344	0.65%
2025-03-26	32.40	33.89	32.35	33.59	33.25	qfq	2,890,184	96,783,985	3.51%
2025-03-25	32.68	32.96	32.10	32.45	32.12	qfq	2,442,460	79,689,472	0.15%
2025-03-24	33.68	33.92	31.50	32.40	32.07	qfq	2,896,640	94,104,280	-3.71%
2025-03-21	34.71	34.79	33.44	33.65	33.31	qfq	3,235,660	109,786,548	-4.02%
2025-03-20	34.70	35.50	34.31	35.06	34.71	qfq	3,119,980	109,377,891	0.14%
2025-03-19	35.60	35.60	34.69	35.01	34.66	qfq	2,940,432	102,794,988	-0.96%
2025-03-18	34.88	35.52	34.61	35.35	34.99	qfq	3,460,320	121,749,992	1.73%
2025-03-17	34.33	35.10	34.03	34.75	34.40	qfq	2,969,164	102,625,493	1.43%
2025-03-14	34.00	34.36	33.42	34.26	33.91	qfq	2,845,455	96,830,778	1.21%
2025-03-13	35.00	35.19	33.34	33.85	33.51	qfq	4,413,620	149,936,615	-3.48%
2025-03-12	35.81	35.90	35.06	35.07	34.72	qfq	5,112,264	181,387,044	-2.47%
2025-03-11	35.20	37.48	34.73	35.96	35.60	qfq	6,255,480	225,627,825	3.54%
2025-03-10	34.78	35.05	34.35	34.73	34.38	qfq	2,945,630	101,995,468	-0.97%
2025-03-07	35.87	36.04	34.70	35.07	34.72	qfq	5,424,686	191,708,878	-3.20%
2025-03-06	34.03	36.24	34.03	36.23	35.86	qfq	8,359,897	296,090,524	6.53%
2025-03-05	33.88	34.18	33.28	34.01	33.67	qfq	4,337,328	146,378,489	-0.53%
2025-03-04	33.44	34.35	33.11	34.19	33.85	qfq	4,932,826	167,352,769	0.09%
2025-03-03	33.43	34.50	32.88	34.16	33.82	qfq	7,031,156	237,192,899	3.17%
2025-02-28	35.80	35.84	32.93	33.11	32.78	qfq	8,149,629	276,668,000	-8.74%
2025-02-27	36.70	37.59	35.28	36.28	35.91	qfq	11,064,478	402,238,225	-5.20%
2025-02-26	40.00	40.73	36.97	38.27	37.88	qfq	20,538,701	792,332,696	1.94%
2025-02-25	30.92	37.54	30.63	37.54	37.16	qfq	7,508,813	273,646,878	20.01%
2025-02-24	31.30	31.93	30.87	31.28	30.96	qfq	4,182,674	130,928,756	0.35%
2025-02-21	30.21	31.75	29.78	31.17	30.86	qfq	4,837,797	150,112,694	3.49%
2025-02-20	29.97	30.28	29.61	30.12	29.82	qfq	2,972,433	89,122,310	0.97%
2025-02-19	28.85	29.96	28.70	29.83	29.53	qfq	2,959,476	87,558,351	3.94%
2025-02-18	29.15	29.54	28.55	28.70	28.41	qfq	1,840,806	53,523,636	-1.91%
2025-02-17	28.92	29.42	28.90	29.26	28.97	qfq	1,844,373	53,823,556	1.25%
2025-02-14	28.80	29.18	28.61	28.90	28.61	qfq	1,595,692	46,123,448	0.35%
2025-02-13	29.79	29.83	28.74	28.80	28.51	qfq	2,140,596	62,381,407	-3.16%
2025-02-12	29.36	29.78	29.26	29.74	29.44	qfq	2,160,723	63,793,961	1.33%
2025-02-11	29.50	29.59	29.02	29.35	29.05	qfq	2,032,971	59,548,090	-0.44%
2025-02-10	29.20	29.49	28.65	29.48	29.18	qfq	2,682,000	78,363,986	1.90%
2025-02-07	28.99	29.24	28.55	28.93	28.64	qfq	3,279,100	94,842,552	-0.17%
2025-02-06	28.21	29.01	28.02	28.98	28.69	qfq	2,853,371	81,752,369	2.77%
2025-02-05	28.21	28.59	27.95	28.20	27.92	qfq	2,155,347	60,983,992	1.22%
2025-01-27	28.42	28.69	27.81	27.86	27.58	qfq	1,726,220	48,703,567	-1.38%
2025-01-24	27.45	28.39	27.40	28.25	27.97	qfq	2,329,460	65,011,528	2.80%
2025-01-23	27.69	28.29	27.46	27.48	27.20	qfq	2,498,460	69,601,500	0.07%
2025-01-22	27.48	27.88	27.20	27.46	27.18	qfq	1,559,720	42,840,181	-0.04%
2025-01-21	27.33	27.50	26.81	27.47	27.19	qfq	1,388,480	37,796,869	1.29%
2025-01-20	26.99	27.30	26.70	27.12	26.85	qfq	1,349,620	36,616,927	1.23%
2025-01-17	26.57	27.02	26.30	26.79	26.52	qfq	1,058,820	28,313,974	0.64%
2025-01-16	27.02	27.32	26.39	26.62	26.35	qfq	1,463,400	39,268,081	-1.19%
2025-01-15	27.21	27.39	26.85	26.94	26.67	qfq	1,205,920	32,587,438	-0.92%
2025-01-14	25.86	27.22	25.60	27.19	26.92	qfq	1,720,783	45,884,253	5.59%
2025-01-13	25.18	25.95	24.76	25.75	25.49	qfq	1,190,100	30,256,090	0.63%
2025-01-10	26.42	26.60	25.59	25.59	25.33	qfq	1,241,860	32,466,264	-2.88%
2025-01-09	25.88	26.50	25.62	26.35	26.08	qfq	1,395,600	36,754,332	1.74%
2025-01-08	25.88	26.22	24.77	25.90	25.64	qfq	1,419,940	36,360,803	0.04%
2025-01-07	24.99	25.90	24.79	25.89	25.63	qfq	1,200,932	30,483,748	4.14%
2025-01-06	24.88	25.26	23.78	24.86	24.61	qfq	1,450,748	35,826,420	-0.48%
2025-01-03	26.21	26.53	24.81	24.98	24.73	qfq	1,714,600	43,798,382	-4.22%
2025-01-02	27.00	27.33	25.88	26.08	25.82	qfq	1,971,982	52,328,939	-3.59%
2024-12-31	28.22	28.26	27.03	27.05	26.78	qfq	1,687,660	46,344,418	-3.05%
2024-12-30	28.24	28.55	27.31	27.90	27.62	qfq	1,548,138	43,379,824	-1.41%
2024-12-27	28.91	29.15	28.26	28.30	28.01	qfq	1,562,249	44,919,370	-1.67%
2024-12-26	27.75	29.20	27.62	28.78	28.49	qfq	1,819,263	51,952,822	3.82%
2024-12-25	28.30	28.47	27.48	27.72	27.44	qfq	1,576,920	43,927,238	-2.15%
2024-12-24	28.17	28.88	27.70	28.33	28.04	qfq	1,500,680	42,475,539	0.93%
2024-12-23	29.85	29.88	27.98	28.07	27.79	qfq	2,146,020	61,739,139	-5.58%
2024-12-20	28.91	29.92	28.91	29.73	29.43	qfq	2,536,104	75,229,513	2.91%
2024-12-19	27.89	28.95	27.31	28.89	28.60	qfq	1,662,732	47,304,692	2.52%
2024-12-18	27.81	28.48	27.21	28.18	27.90	qfq	1,614,960	45,100,320	1.37%
2024-12-17	29.22	29.29	27.70	27.80	27.52	qfq	2,089,140	59,049,581	-4.86%
2024-12-16	29.25	29.56	28.80	29.22	28.93	qfq	1,364,600	39,925,098	-0.20%
2024-12-13	29.72	29.79	29.22	29.28	28.98	qfq	1,732,763	51,118,281	-1.98%
2024-12-12	30.02	30.40	29.72	29.87	29.57	qfq	1,905,932	57,168,317	-1.13%
2024-12-11	30.10	30.31	29.70	30.21	29.91	qfq	2,477,150	74,198,743	-0.33%
2024-12-10	30.52	31.26	30.20	30.31	30.00	qfq	3,990,840	122,544,885	1.41%
2024-12-09	29.86	30.28	29.45	29.89	29.59	qfq	2,075,955	61,847,787	0.10%
2024-12-06	30.61	30.68	29.46	29.86	29.56	qfq	2,979,304	88,971,693	-1.81%
2024-12-05	29.76	30.60	29.44	30.41	30.10	qfq	3,811,396	114,821,721	2.22%
2024-12-04	29.42	30.30	29.13	29.75	29.45	qfq	3,878,448	115,797,691	1.09%
2024-12-03	29.37	29.76	29.11	29.43	29.13	qfq	2,177,184	64,059,150	0.20%
2024-12-02	28.65	29.37	28.65	29.37	29.07	qfq	2,400,400	69,903,029	2.41%
2024-11-29	28.17	28.82	27.82	28.68	28.39	qfq	2,122,080	60,385,766	1.81%
2024-11-28	28.67	28.95	28.00	28.17	27.89	qfq	1,501,669	42,649,841	-0.77%
2024-11-27	27.46	28.39	26.81	28.39	28.10	qfq	1,850,020	51,035,454	2.53%
2024-11-26	28.53	28.74	27.64	27.69	27.41	qfq	1,575,692	44,240,444	-3.15%
2024-11-25	28.00	28.59	27.40	28.59	28.30	qfq	1,785,168	50,035,933	2.25%
2024-11-22	29.11	29.90	27.50	27.96	27.68	qfq	2,823,320	81,779,631	-4.48%
2024-11-21	29.18	29.64	28.80	29.27	28.98	qfq	2,123,840	62,111,176	-0.71%
2024-11-20	28.62	29.75	28.38	29.48	29.18	qfq	2,801,392	82,008,134	3.08%
2024-11-19	27.03	28.60	27.03	28.60	28.31	qfq	2,488,871	69,150,188	6.12%
2024-11-18	28.45	28.45	26.72	26.95	26.68	qfq	2,347,551	63,988,756	-3.96%
2024-11-15	28.80	29.60	28.06	28.06	27.78	qfq	2,717,580	78,429,159	-3.17%
2024-11-14	29.92	30.20	28.94	28.98	28.69	qfq	2,442,204	72,006,451	-3.27%
2024-11-13	30.00	30.18	28.96	29.96	29.66	qfq	3,051,900	90,366,333	-0.99%
2024-11-12	30.43	31.20	29.66	30.26	29.96	qfq	5,042,400	154,186,808	0.80%
2024-11-11	29.00	30.07	28.68	30.02	29.72	qfq	3,692,256	109,486,054	3.48%
2024-11-08	29.28	29.78	28.92	29.01	28.72	qfq	3,412,924	100,277,837	-0.55%
2024-11-07	28.32	29.19	28.13	29.17	28.88	qfq	3,281,876	94,930,541	1.85%
2024-11-06	29.01	29.22	28.48	28.64	28.35	qfq	3,525,356	101,936,624	-0.49%
2024-11-05	27.90	28.86	27.64	28.78	28.49	qfq	3,561,484	101,153,274	3.23%
2024-11-04	26.74	28.06	26.74	27.88	27.60	qfq	2,673,592	74,012,087	3.26%
2024-11-01	28.56	28.57	26.92	27.00	26.73	qfq	3,388,247	93,083,901	-5.96%
2024-10-31	28.23	28.89	27.92	28.71	28.42	qfq	3,030,161	86,283,913	1.45%
2024-10-30	28.95	28.98	27.92	28.30	28.01	qfq	3,216,388	91,490,743	-1.26%
2024-10-29	29.63	29.70	28.55	28.66	28.37	qfq	3,534,156	102,964,185	-2.18%
2024-10-28	29.26	29.37	28.87	29.30	29.00	qfq	3,706,736	107,912,474	-0.58%
2024-10-25	29.86	30.11	29.30	29.47	29.17	qfq	4,435,920	131,171,295	-0.77%
2024-10-24	29.22	30.08	29.16	29.70	29.40	qfq	4,876,765	145,054,591	1.54%
2024-10-23	28.90	30.26	28.90	29.25	28.96	qfq	6,723,405	198,663,174	-1.52%
2024-10-22	34.00	34.00	29.21	29.70	29.40	qfq	13,495,899	424,952,739	-5.68%
2024-10-21	29.50	31.49	28.88	31.49	31.17	qfq	6,478,780	198,425,797	20.01%
2024-10-18	25.12	26.55	25.07	26.24	25.98	qfq	3,135,170	81,134,075	3.80%
2024-10-17	25.30	25.80	25.17	25.28	25.03	qfq	2,496,460	63,645,391	0.80%
2024-10-16	24.73	25.38	24.51	25.08	24.83	qfq	2,003,096	50,163,859	1.05%
2024-10-15	25.11	25.64	24.81	24.82	24.57	qfq	2,498,031	63,105,922	-1.97%
2024-10-14	24.16	25.37	23.51	25.32	25.06	qfq	2,835,272	69,578,042	4.80%
2024-10-11	25.15	25.32	23.82	24.16	23.92	qfq	2,790,755	68,037,788	-3.94%
2024-10-10	25.60	26.30	24.97	25.15	24.90	qfq	3,050,644	77,836,375	0.20%
2024-10-09	27.20	27.79	25.09	25.10	24.85	qfq	5,327,969	141,048,497	-12.82%
2024-10-08	29.50	29.79	26.28	28.79	28.50	qfq	6,960,786	195,686,509	13.93%
2024-09-30	22.91	25.69	22.50	25.27	25.02	qfq	6,253,328	150,190,962	14.71%
2024-09-27	21.11	22.39	20.90	22.03	21.81	qfq	4,255,144	92,318,119	5.05%
2024-09-26	20.31	21.01	20.31	20.97	20.76	qfq	3,035,467	62,983,662	2.29%
2024-09-25	20.39	20.83	20.23	20.50	20.29	qfq	3,798,536	78,082,354	0.54%
2024-09-24	19.60	20.46	19.52	20.39	20.18	qfq	4,737,519	94,509,666	-0.54%
2024-09-23	19.05	21.91	18.83	20.50	20.29	qfq	3,277,460	65,717,439	6.77%
2024-09-20	19.25	19.99	19.00	19.20	19.01	qfq	1,519,410	29,394,428	-0.21%
2024-09-19	19.29	19.47	18.87	19.24	19.05	qfq	938,880	18,023,134	0.52%
2024-09-18	19.20	19.34	18.77	19.14	18.95	qfq	1,101,620	20,962,608	-0.26%
2024-09-13	19.64	19.81	19.19	19.19	19.00	qfq	902,624	17,472,620	-2.29%
2024-09-12	19.90	20.08	19.63	19.64	19.44	qfq	637,020	12,644,872	-1.11%
2024-09-11	20.02	20.11	19.68	19.86	19.66	qfq	811,860	16,114,091	-0.80%
2024-09-10	19.58	20.10	19.47	20.02	19.82	qfq	923,280	18,230,406	2.56%
2024-09-09	19.51	19.85	19.27	19.52	19.32	qfq	916,523	17,920,463	-0.51%
2024-09-06	20.40	20.40	19.60	19.62	19.42	qfq	1,078,100	21,412,829	-3.35%
2024-09-05	20.10	20.42	20.02	20.30	20.10	qfq	1,000,624	20,260,400	0.79%
2024-09-04	20.28	20.43	20.01	20.14	19.94	qfq	942,460	19,009,687	-1.23%
2024-09-03	20.02	20.48	19.96	20.39	20.18	qfq	1,130,268	22,914,768	2.36%
2024-09-02	20.38	20.52	19.91	19.92	19.72	qfq	1,102,940	22,251,026	-2.31%
2024-08-30	19.82	20.67	19.73	20.39	20.18	qfq	1,644,640	33,480,794	2.82%
2024-08-29	19.17	19.96	19.01	19.83	19.63	qfq	1,353,240	26,492,857	3.23%
2024-08-28	18.99	19.43	18.80	19.21	19.02	qfq	814,500	15,604,217	1.11%
2024-08-27	19.64	19.64	18.94	19.00	18.81	qfq	976,060	18,735,939	-3.46%
2024-08-26	19.60	19.81	19.30	19.68	19.48	qfq	797,432	15,644,676	0.31%
2024-08-23	19.66	19.75	19.06	19.62	19.42	qfq	1,114,200	21,695,139	-0.30%
2024-08-22	20.21	20.31	19.64	19.68	19.48	qfq	1,005,552	20,006,391	-2.48%
2024-08-21	19.96	20.27	19.61	20.18	19.98	qfq	1,005,140	20,260,546	1.10%
2024-08-20	20.40	20.45	19.81	19.96	19.76	qfq	1,355,122	27,145,795	-2.25%
2024-08-19	20.65	21.08	20.35	20.42	20.21	qfq	1,471,575	30,530,080	-1.78%
2024-08-16	20.50	21.05	20.50	20.79	20.58	qfq	1,766,000	36,864,622	0.82%
2024-08-15	20.25	20.88	20.12	20.62	20.41	qfq	1,492,880	30,729,831	1.58%
2024-08-14	20.48	20.60	20.27	20.30	20.10	qfq	847,340	17,289,725	-1.02%
2024-08-13	20.40	20.60	20.07	20.51	20.30	qfq	1,230,120	25,015,721	0.15%
2024-08-12	20.62	20.82	20.20	20.48	20.27	qfq	1,340,940	27,454,837	-2.43%
2024-08-09	20.76	21.46	20.76	20.99	20.78	qfq	2,434,083	51,440,247	1.16%
2024-08-08	20.79	21.19	20.15	20.75	20.54	qfq	1,798,060	37,052,079	-0.62%
2024-08-07	20.89	21.32	20.76	20.88	20.67	qfq	1,648,455	34,633,851	-0.05%
2024-08-06	20.71	21.20	20.57	20.89	20.68	qfq	1,838,736	38,279,468	2.65%
2024-08-05	20.51	21.10	20.09	20.35	20.14	qfq	2,273,400	46,827,362	-1.64%
2024-08-02	21.04	21.50	20.66	20.69	20.48	qfq	2,704,026	56,827,680	-2.77%
2024-08-01	21.20	21.57	21.07	21.28	21.07	qfq	4,167,743	88,934,513	-2.83%
2024-07-31	20.96	22.99	20.66	21.90	21.68	qfq	5,556,210	118,633,734	3.99%
2024-07-30	19.90	21.28	19.73	21.06	20.85	qfq	4,512,091	93,632,469	5.25%
2024-07-29	20.35	20.44	19.90	20.01	19.81	qfq	2,326,111	46,635,487	-1.57%
2024-07-26	19.67	20.34	19.46	20.33	20.13	qfq	2,932,040	58,512,404	2.94%
2024-07-25	19.17	19.75	18.73	19.75	19.55	qfq	1,989,412	38,476,867	2.65%
2024-07-24	19.32	19.54	18.92	19.24	19.05	qfq	1,531,173	29,413,842	0.05%
2024-07-23	19.85	19.90	19.16	19.23	19.04	qfq	1,652,220	32,297,554	-3.12%
2024-07-22	19.26	19.95	19.26	19.85	19.65	qfq	2,072,920	40,789,646	3.17%
2024-07-19	18.84	19.48	18.53	19.24	19.05	qfq	1,366,880	26,158,158	2.07%
2024-07-18	18.40	18.93	17.99	18.85	18.66	qfq	1,441,060	26,513,242	1.34%
2024-07-17	19.26	19.26	18.53	18.60	18.41	qfq	1,575,188	29,465,881	-3.48%
2024-07-16	19.18	19.35	18.72	19.27	19.08	qfq	1,076,052	20,496,274	0.47%
2024-07-15	19.70	19.70	19.00	19.18	18.99	qfq	1,070,080	20,557,029	-2.69%
2024-07-12	19.51	19.87	19.40	19.71	19.51	qfq	1,628,300	32,052,806	0.31%
2024-07-11	19.73	19.88	19.31	19.65	19.45	qfq	1,827,700	35,893,136	1.87%
2024-07-10	19.20	19.58	18.99	19.29	19.10	qfq	1,985,000	38,294,277	0.42%
2024-07-09	18.23	19.59	17.79	19.21	19.02	qfq	2,812,400	52,883,250	6.78%
2024-07-08	18.68	18.78	17.98	17.99	17.81	qfq	1,542,548	28,004,572	-4.21%
2024-07-05	18.17	18.89	17.78	18.78	18.59	qfq	1,983,884	36,649,644	3.36%
2024-07-04	18.86	19.04	18.17	18.17	17.99	qfq	1,925,972	35,593,190	-2.94%
2024-07-03	19.70	19.70	18.56	18.72	18.53	qfq	2,441,340	46,154,861	-3.75%
2024-07-02	19.50	19.65	19.22	19.45	19.25	qfq	2,545,168	49,580,785	0.73%
2024-07-01	19.12	19.42	18.67	19.31	19.12	qfq	3,181,780	60,511,523	-0.62%
2024-06-28	19.99	20.44	19.30	19.43	19.23	qfq	5,303,856	105,534,766	-4.33%
2024-06-27	19.88	22.30	19.72	20.31	20.11	qfq	6,792,251	139,781,516	5.34%
2024-06-26	18.37	19.39	17.78	19.28	19.09	qfq	3,535,851	66,081,467	3.05%
2024-06-25	17.79	19.99	17.67	18.71	18.52	qfq	3,810,093	71,503,170	5.95%
2024-06-24	18.47	18.61	17.54	17.66	17.48	qfq	1,389,538	24,901,587	-5.16%
2024-06-21	19.11	19.11	18.51	18.62	18.43	qfq	973,920	18,189,261	-2.00%
2024-06-20	19.51	19.69	18.85	19.00	18.81	qfq	1,060,364	20,442,285	-2.16%
2024-06-19	19.34	19.84	19.30	19.42	19.22	qfq	1,133,760	22,122,072	0.47%
2024-06-18	18.66	19.43	18.58	19.33	19.14	qfq	1,624,260	31,146,085	3.76%
2024-06-17	18.51	18.79	18.41	18.63	18.44	qfq	1,148,408	21,404,598	-0.27%
2024-06-14	18.82	18.82	18.40	18.68	18.49	qfq	1,068,300	19,846,330	0.27%
2024-06-13	18.46	18.87	18.19	18.63	18.44	qfq	1,314,444	24,402,669	1.09%
2024-06-12	18.02	18.52	17.96	18.43	18.24	qfq	1,342,089	24,677,249	2.28%
2024-06-11	17.65	18.08	17.15	18.02	17.84	qfq	1,534,516	27,081,123	1.58%
2024-06-07	17.07	17.96	17.07	17.74	17.56	qfq	1,733,328	30,521,494	3.56%
2024-06-06	18.51	18.64	16.80	17.13	16.96	qfq	2,926,468	50,847,047	-7.10%
2024-06-05	18.95	19.03	18.41	18.44	18.25	qfq	2,022,974	37,796,903	-2.79%
2024-06-04	19.89	19.89	18.59	18.97	18.78	qfq	2,240,020	42,359,865	-4.91%
2024-06-03	20.85	20.85	19.80	19.95	19.75	qfq	1,348,010	27,220,706	-2.92%
2024-05-31	19.90	20.71	19.84	20.55	20.34	qfq	950,334	19,392,163	2.75%
2024-05-30	19.97	20.19	19.70	20.00	19.80	qfq	761,420	15,219,868	0.05%
2024-05-29	20.05	20.37	19.90	19.99	19.79	qfq	792,400	15,966,320	-0.05%
2024-05-28	20.23	20.49	19.75	20.00	19.80	qfq	817,180	16,428,715	-1.23%
2024-05-27	20.24	20.55	19.70	20.25	20.05	qfq	884,936	17,683,044	0.00%
2024-05-24	20.50	20.80	20.16	20.25	20.05	qfq	923,630	18,859,014	-1.56%
2024-05-23	21.14	21.19	20.42	20.57	20.28	qfq	1,114,870	23,088,333	-2.60%
2024-05-22	20.75	21.12	20.62	21.12	20.83	qfq	905,960	18,998,069	1.78%
2024-05-21	21.27	21.47	20.62	20.75	20.46	qfq	1,102,472	22,946,676	-2.40%
2024-05-20	21.33	21.48	21.15	21.26	20.96	qfq	907,500	19,328,975	-0.33%
2024-05-17	20.86	21.33	20.75	21.33	21.03	qfq	1,165,030	24,560,542	2.55%
2024-05-16	20.67	21.15	20.66	20.80	20.51	qfq	833,000	17,443,467	0.68%
2024-05-15	20.94	21.11	20.64	20.66	20.37	qfq	843,200	17,585,585	-1.67%
2024-05-14	20.71	21.23	20.50	21.01	20.72	qfq	1,281,744	26,774,039	2.74%
2024-05-13	21.14	21.14	20.25	20.45	20.17	qfq	1,079,760	22,138,816	-3.54%
2024-05-10	21.78	21.97	21.08	21.20	20.90	qfq	1,151,560	24,646,554	-2.12%
2024-05-09	21.37	21.80	21.37	21.66	21.36	qfq	1,000,056	21,687,191	1.88%
2024-05-08	21.85	21.88	21.22	21.26	20.96	qfq	1,097,172	23,575,540	-2.61%
2024-05-07	21.77	21.90	21.37	21.83	21.53	qfq	983,620	21,363,744	1.30%
2024-05-06	21.80	22.20	21.52	21.55	21.25	qfq	1,034,230	22,472,758	0.09%
2024-04-30	21.65	21.94	21.21	21.53	21.23	qfq	1,045,508	22,496,342	-0.05%
2024-04-29	20.92	21.76	20.92	21.54	21.24	qfq	1,438,070	30,821,405	3.51%
2024-04-26	20.76	20.97	20.08	20.81	20.52	qfq	1,270,820	26,320,313	1.71%
2024-04-25	20.31	20.59	20.16	20.46	20.18	qfq	1,044,430	21,353,848	0.54%
2024-04-24	19.83	20.58	19.82	20.35	20.07	qfq	1,230,192	24,989,144	2.67%
2024-04-23	19.51	19.95	19.43	19.82	19.54	qfq	1,153,060	22,766,940	2.64%
2024-04-22	19.16	19.51	18.41	19.31	19.04	qfq	1,145,579	21,949,057	-0.72%
2024-04-19	19.65	19.84	19.26	19.45	19.18	qfq	1,178,342	22,945,628	-1.67%
2024-04-18	19.91	20.20	19.31	19.78	19.50	qfq	1,329,500	26,301,418	0.46%
2024-04-17	18.51	19.73	18.51	19.69	19.42	qfq	2,022,753	39,174,089	9.27%
2024-04-16	19.91	19.96	17.98	18.02	17.77	qfq	2,376,087	43,886,092	-9.95%
2024-04-15	20.40	20.92	19.34	20.01	19.73	qfq	1,999,276	39,894,918	-3.29%
2024-04-12	20.88	21.28	20.65	20.69	20.40	qfq	1,829,680	38,238,056	-1.00%
2024-04-11	21.00	21.71	20.84	20.90	20.61	qfq	2,665,820	56,457,803	-3.15%
2024-04-10	21.64	23.50	21.51	21.58	21.28	qfq	3,575,540	79,629,854	1.22%
2024-04-09	20.86	21.38	20.64	21.32	21.02	qfq	1,216,470	25,640,803	2.21%
2024-04-08	21.81	21.81	20.82	20.86	20.57	qfq	1,765,555	37,482,097	-4.62%
2024-04-03	22.90	22.90	21.65	21.87	21.57	qfq	1,630,940	35,865,399	-3.61%
2024-04-02	22.95	22.95	22.26	22.69	22.37	qfq	1,869,015	42,180,993	-0.70%
2024-04-01	22.65	23.00	22.54	22.85	22.53	qfq	2,008,284	45,715,985	1.24%
2024-03-29	22.61	23.50	22.08	22.57	22.26	qfq	2,079,068	46,766,227	-0.35%
2024-03-28	21.42	23.10	21.42	22.65	22.33	qfq	2,556,796	57,234,326	5.74%
2024-03-27	22.89	22.91	21.41	21.42	21.12	qfq	2,182,988	48,210,604	-6.42%
2024-03-26	22.85	23.50	22.43	22.89	22.57	qfq	2,316,760	52,909,981	0.35%
2024-03-25	24.22	24.44	22.72	22.81	22.49	qfq	3,099,306	72,913,002	-6.05%
2024-03-22	23.87	24.66	23.41	24.28	23.94	qfq	3,653,534	87,823,873	1.72%
2024-03-21	24.00	24.20	23.41	23.87	23.54	qfq	2,354,939	56,081,222	-0.54%
2024-03-20	23.88	24.20	23.62	24.00	23.67	qfq	2,037,428	48,770,682	0.76%
2024-03-19	24.22	24.44	23.69	23.82	23.49	qfq	3,089,344	74,140,551	-1.16%
2024-03-18	22.96	24.33	22.96	24.10	23.76	qfq	3,618,292	85,975,362	4.33%
2024-03-15	22.40	23.11	22.21	23.10	22.78	qfq	2,495,840	56,797,874	2.76%
2024-03-14	22.64	23.05	22.04	22.48	22.17	qfq	2,647,020	59,768,489	-0.79%
2024-03-13	22.87	23.12	22.56	22.66	22.34	qfq	2,791,260	63,855,253	-0.96%
2024-03-12	22.60	22.90	22.04	22.88	22.56	qfq	3,361,312	75,839,798	2.28%
2024-03-11	22.00	22.50	21.65	22.37	22.06	qfq	2,705,970	60,247,092	1.08%
2024-03-08	21.78	22.38	21.63	22.13	21.82	qfq	3,203,518	70,299,283	0.77%
2024-03-07	22.41	23.75	21.94	21.96	21.65	qfq	4,713,780	106,994,192	-0.86%
2024-03-06	21.44	22.36	21.44	22.15	21.84	qfq	3,565,095	78,483,556	3.31%
2024-03-05	22.00	22.09	21.31	21.44	21.14	qfq	3,012,692	65,309,977	-3.38%
2024-03-04	22.26	22.45	21.30	22.19	21.88	qfq	4,509,652	98,624,279	-1.42%
2024-03-01	21.46	23.80	21.46	22.51	22.20	qfq	5,887,092	133,025,813	5.48%
2024-02-29	19.81	21.79	19.81	21.34	21.04	qfq	4,182,378	87,752,473	5.23%
2024-02-28	22.71	22.95	20.21	20.28	20.00	qfq	6,774,158	148,658,715	-12.81%
2024-02-27	22.30	23.30	21.86	23.26	22.94	qfq	7,181,572	161,652,567	-1.48%
2024-02-26	22.20	24.48	21.40	23.61	23.28	qfq	8,034,867	181,235,851	14.44%
2024-02-23	19.58	20.66	19.37	20.63	20.34	qfq	4,613,065	92,079,696	5.52%
2024-02-22	18.34	19.90	18.34	19.55	19.28	qfq	3,586,232	68,645,292	5.50%
2024-02-21	17.77	19.74	17.42	18.53	18.27	qfq	3,493,150	66,047,304	4.22%
2024-02-20	17.29	17.89	16.91	17.78	17.53	qfq	2,541,692	44,651,252	2.83%
2024-02-19	16.63	17.76	16.36	17.29	17.05	qfq	4,133,094	70,956,999	5.75%
2024-02-08	14.10	16.36	13.90	16.35	16.12	qfq	4,546,416	69,119,412	13.54%
2024-02-07	15.09	15.33	14.10	14.40	14.20	qfq	4,244,998	62,271,302	-5.94%
2024-02-06	15.11	15.84	13.73	15.31	15.10	qfq	4,253,100	62,221,902	-1.03%
2024-02-05	17.81	17.99	15.03	15.47	15.25	qfq	3,533,440	56,535,740	-14.67%
2024-02-02	19.30	19.82	17.36	18.13	17.88	qfq	2,482,690	45,975,501	-6.11%
2024-02-01	19.76	19.94	18.85	19.31	19.04	qfq	2,704,020	52,344,400	-2.28%
2024-01-31	21.25	21.32	19.75	19.76	19.48	qfq	2,032,740	41,328,874	-7.53%
2024-01-30	21.63	22.25	21.37	21.37	21.07	qfq	1,815,068	39,508,269	-2.86%
2024-01-29	23.25	23.58	21.99	22.00	21.69	qfq	1,757,780	39,538,279	-5.58%
2024-01-26	23.65	24.12	23.20	23.30	22.98	qfq	1,244,548	29,330,009	-1.52%
2024-01-25	22.43	23.72	22.16	23.66	23.33	qfq	1,798,400	41,430,329	5.16%
2024-01-24	22.62	22.90	21.62	22.50	22.19	qfq	1,657,220	36,726,152	-0.04%
2024-01-23	22.75	23.10	22.20	22.51	22.20	qfq	1,840,740	41,415,213	-1.92%
2024-01-22	24.56	24.88	22.70	22.95	22.63	qfq	1,648,989	39,097,325	-6.29%
2024-01-19	25.00	25.08	24.38	24.49	24.15	qfq	1,003,360	24,695,855	-1.65%
2024-01-18	25.00	25.59	24.16	24.90	24.55	qfq	1,465,860	36,122,020	-0.99%
2024-01-17	26.27	26.27	25.13	25.15	24.80	qfq	816,760	20,829,099	-2.56%
2024-01-16	26.11	26.11	25.39	25.81	25.45	qfq	1,139,920	29,332,332	-0.42%
2024-01-15	26.20	26.35	25.61	25.92	25.56	qfq	833,800	21,631,679	-1.18%
2024-01-12	26.88	26.97	26.23	26.23	25.86	qfq	783,820	20,823,024	-2.31%
2024-01-11	26.28	27.00	26.13	26.85	26.48	qfq	1,050,796	27,950,182	2.87%
2024-01-10	26.38	26.83	25.88	26.10	25.74	qfq	1,131,072	29,735,561	-1.69%
2024-01-09	26.32	27.36	26.30	26.55	26.18	qfq	1,608,100	43,086,824	1.26%
2024-01-08	26.85	27.10	26.22	26.22	25.85	qfq	1,028,100	27,254,238	-3.03%
2024-01-05	27.36	27.80	26.83	27.04	26.66	qfq	924,584	25,204,089	-1.78%
2024-01-04	27.89	27.89	27.21	27.53	27.15	qfq	767,300	21,126,406	-0.54%
2024-01-03	28.19	28.28	27.43	27.68	27.29	qfq	1,274,900	35,333,396	-1.81%
2024-01-02	28.20	28.43	28.06	28.19	27.80	qfq	893,500	25,249,322	-0.39%
2023-12-29	27.70	28.30	27.41	28.30	27.91	qfq	1,165,360	32,730,568	2.31%
2023-12-28	26.94	27.92	26.64	27.66	27.27	qfq	1,319,724	36,284,403	2.14%
2023-12-27	26.85	27.12	26.65	27.08	26.70	qfq	839,748	22,586,806	0.86%
2023-12-26	27.50	27.74	26.62	26.85	26.48	qfq	1,014,920	27,275,289	-3.14%
2023-12-25	27.57	27.97	27.27	27.72	27.33	qfq	1,041,140	28,785,988	0.73%
2023-12-22	28.43	28.43	27.37	27.52	27.14	qfq	1,365,860	38,067,413	-3.03%
2023-12-21	28.28	28.59	27.28	28.38	27.98	qfq	1,786,960	49,953,990	0.18%
2023-12-20	28.45	29.55	28.31	28.33	27.94	qfq	1,764,300	50,919,382	-0.39%
2023-12-19	28.32	28.55	27.77	28.44	28.04	qfq	1,130,420	31,848,802	1.57%
2023-12-18	28.40	28.66	27.88	28.00	27.61	qfq	961,100	27,118,637	-2.10%
2023-12-15	28.84	29.00	28.45	28.60	28.20	qfq	876,020	25,117,774	-0.49%
2023-12-14	29.19	29.59	28.70	28.74	28.34	qfq	1,078,044	31,331,421	-1.54%
2023-12-13	29.28	29.73	28.84	29.19	28.78	qfq	1,664,300	48,733,774	0.03%
2023-12-12	29.39	29.44	28.95	29.18	28.77	qfq	1,139,440	33,226,100	0.10%
2023-12-11	28.63	29.29	28.00	29.15	28.74	qfq	1,876,840	54,247,333	1.32%
2023-12-08	28.88	29.37	28.74	28.77	28.37	qfq	1,068,900	30,963,428	-0.28%
2023-12-07	28.66	29.14	28.50	28.85	28.45	qfq	1,049,600	30,239,913	0.84%
2023-12-06	28.75	29.20	28.60	28.61	28.21	qfq	1,090,900	31,482,181	-0.52%
2023-12-05	29.47	29.52	28.74	28.76	28.36	qfq	1,160,700	33,688,301	-2.44%
2023-12-04	30.08	30.11	29.30	29.48	29.07	qfq	1,364,520	40,341,238	-1.67%
2023-12-01	29.80	30.13	29.31	29.98	29.56	qfq	1,036,600	30,811,677	0.60%
2023-11-30	30.08	30.32	29.36	29.80	29.38	qfq	921,600	27,422,463	-0.83%
2023-11-29	30.56	31.00	29.99	30.05	29.63	qfq	1,475,380	44,974,904	-1.67%
2023-11-28	30.80	30.98	29.91	30.56	30.13	qfq	921,424	28,103,538	0.39%
2023-11-27	29.81	30.75	29.81	30.44	30.02	qfq	1,244,080	37,949,012	1.50%
2023-11-24	30.77	31.19	29.90	29.99	29.57	qfq	1,160,600	35,110,800	-2.50%
2023-11-23	30.26	31.00	30.04	30.76	30.33	qfq	1,282,360	39,395,287	1.65%
2023-11-22	31.16	31.35	30.24	30.26	29.84	qfq	1,156,260	35,508,124	-2.89%
2023-11-21	32.05	32.05	31.00	31.16	30.73	qfq	1,259,220	39,628,755	-2.26%
2023-11-20	31.21	31.95	31.10	31.88	31.44	qfq	1,454,540	45,912,288	2.31%
2023-11-17	30.71	31.18	30.65	31.16	30.73	qfq	1,021,320	31,670,571	1.47%
2023-11-16	30.99	31.27	30.68	30.71	30.28	qfq	1,039,514	32,219,497	-1.29%
2023-11-15	31.25	31.44	30.75	31.11	30.68	qfq	1,150,768	35,757,942	0.13%
2023-11-14	30.85	31.33	30.70	31.07	30.64	qfq	1,133,220	35,218,446	0.75%
2023-11-13	30.40	31.00	30.21	30.84	30.41	qfq	1,100,120	33,869,509	1.45%
2023-11-10	30.31	30.65	29.88	30.40	29.98	qfq	940,580	28,521,625	-0.26%
2023-11-09	30.65	30.92	30.20	30.48	30.06	qfq	1,184,460	36,178,977	0.13%
2023-11-08	30.00	31.00	29.85	30.44	30.02	qfq	1,551,280	47,268,744	0.69%
2023-11-07	30.10	30.35	29.92	30.23	29.81	qfq	1,489,680	44,882,452	0.37%
2023-11-06	29.25	30.21	28.91	30.12	29.70	qfq	1,925,031	57,244,931	3.61%
2023-11-03	27.70	29.27	27.70	29.07	28.67	qfq	2,150,631	62,024,249	4.91%
2023-11-02	28.49	28.49	27.69	27.71	27.32	qfq	1,102,260	30,853,758	-1.88%
2023-11-01	28.74	28.78	28.11	28.24	27.85	qfq	1,042,036	29,646,865	-0.77%
2023-10-31	29.01	29.30	28.08	28.46	28.06	qfq	1,444,296	41,277,482	-2.20%
2023-10-30	28.70	29.18	28.01	29.10	28.69	qfq	1,771,020	51,048,585	0.76%
2023-10-27	28.42	28.89	27.80	28.88	28.48	qfq	1,874,520	53,192,993	0.80%
2023-10-26	28.14	28.77	27.90	28.65	28.25	qfq	1,615,400	45,845,869	0.88%
2023-10-25	28.57	29.08	28.22	28.40	28.00	qfq	1,528,720	43,667,999	-0.14%
2023-10-24	28.08	28.85	27.96	28.44	28.04	qfq	1,419,679	40,327,611	1.28%
2023-10-23	29.12	29.32	27.84	28.08	27.69	qfq	1,664,099	47,168,599	-3.57%
2023-10-20	29.95	30.55	28.99	29.12	28.71	qfq	1,902,728	56,488,583	-2.25%
2023-10-19	30.45	30.60	29.20	29.79	29.38	qfq	3,152,102	94,442,148	-5.88%
2023-10-18	32.23	32.30	31.52	31.65	31.21	qfq	1,362,820	43,318,879	-2.50%
2023-10-17	33.00	33.00	31.94	32.46	32.01	qfq	1,424,520	45,968,820	-1.55%
2023-10-16	32.76	33.00	32.52	32.97	32.51	qfq	1,542,052	50,530,785	0.03%
2023-10-13	33.48	33.68	32.86	32.96	32.50	qfq	1,938,808	64,186,357	-1.93%
2023-10-12	33.56	33.86	33.20	33.61	33.14	qfq	1,814,540	60,764,924	-0.06%
2023-10-11	33.01	34.10	32.92	33.63	33.16	qfq	2,849,220	95,643,397	0.99%
2023-10-10	33.38	33.70	32.91	33.30	32.84	qfq	2,781,940	92,542,888	0.00%
2023-10-09	33.21	33.88	32.92	33.30	32.84	qfq	3,230,220	107,458,684	-0.42%
2023-09-28	33.90	34.05	33.21	33.44	32.97	qfq	4,187,799	140,709,951	-1.79%
2023-09-27	34.32	35.04	33.42	34.05	33.58	qfq	6,795,868	232,767,999	0.32%
2023-09-26	32.48	35.08	32.48	33.94	33.47	qfq	7,484,448	253,710,098	4.11%
2023-09-25	32.25	33.65	31.53	32.60	32.15	qfq	6,483,140	211,246,115	4.79%
2023-09-22	28.81	31.39	28.71	31.11	30.68	qfq	4,933,151	150,643,694	7.28%
2023-09-21	30.23	30.67	28.80	29.00	28.60	qfq	3,873,519	113,811,636	-4.61%
2023-09-20	30.26	31.18	29.68	30.40	29.98	qfq	3,176,759	96,806,387	-0.98%
2023-09-19	31.50	31.97	30.45	30.70	30.27	qfq	4,626,875	143,685,331	-3.70%
2023-09-18	31.23	32.71	30.17	31.88	31.44	qfq	6,279,811	195,326,297	-2.80%
2023-09-15	34.79	36.00	32.11	32.80	32.34	qfq	7,455,091	248,273,391	-1.15%
2023-09-14	31.50	36.06	31.40	33.18	32.72	qfq	8,728,099	290,246,402	5.64%
2023-09-13	30.99	31.54	30.46	31.41	30.97	qfq	2,429,600	75,289,594	0.90%
2023-09-12	31.30	31.54	30.90	31.13	30.70	qfq	1,745,420	54,487,970	-0.86%
2023-09-11	30.77	31.60	30.53	31.40	30.96	qfq	2,186,780	68,120,251	1.23%
2023-09-08	30.75	31.15	30.20	31.02	30.59	qfq	1,779,480	55,034,788	1.84%
2023-09-07	31.46	31.56	30.36	30.46	30.04	qfq	2,077,794	63,805,714	-3.30%
2023-09-06	30.49	31.55	30.38	31.50	31.06	qfq	2,047,920	63,684,917	2.81%
2023-09-05	30.85	31.05	30.42	30.64	30.21	qfq	1,357,520	41,679,765	-0.68%
2023-09-04	31.00	31.27	30.40	30.85	30.42	qfq	1,358,940	41,749,308	0.19%
2023-09-01	30.98	31.07	30.49	30.79	30.36	qfq	1,500,760	46,121,785	-0.90%
2023-08-31	30.74	31.47	30.69	31.07	30.64	qfq	2,006,435	62,374,940	0.23%
2023-08-30	30.33	31.13	30.20	31.00	30.57	qfq	2,582,390	79,716,591	2.96%
2023-08-29	27.65	30.50	27.65	30.11	29.69	qfq	3,810,974	112,659,485	8.31%
2023-08-28	29.56	30.15	27.72	27.80	27.41	qfq	2,156,152	61,793,659	0.25%
2023-08-25	28.38	28.62	27.60	27.73	27.34	qfq	1,676,884	46,881,486	-3.01%
2023-08-24	29.31	29.39	28.41	28.59	28.19	qfq	2,544,208	73,297,830	-2.72%
2023-08-23	29.24	29.90	28.99	29.39	28.98	qfq	2,185,620	64,379,306	0.24%
2023-08-22	28.63	29.43	28.45	29.32	28.91	qfq	1,689,836	48,991,291	2.23%
2023-08-21	28.99	29.46	28.57	28.68	28.28	qfq	1,580,172	45,833,200	-0.69%
2023-08-18	29.67	30.28	28.82	28.88	28.48	qfq	1,467,220	43,229,446	-2.92%
2023-08-17	28.27	30.09	28.15	29.75	29.34	qfq	2,188,684	64,163,158	5.24%
2023-08-16	29.11	29.16	28.25	28.27	27.88	qfq	1,257,876	35,939,723	-2.75%
2023-08-15	29.76	30.36	28.81	29.07	28.67	qfq	1,501,220	43,933,256	-2.74%
2023-08-14	29.14	29.94	29.13	29.89	29.47	qfq	1,238,608	36,478,396	1.81%
2023-08-11	30.00	30.40	29.30	29.36	28.95	qfq	1,261,344	37,560,525	-2.00%
2023-08-10	30.20	30.70	29.93	29.96	29.54	qfq	842,360	25,474,723	-0.96%
2023-08-09	31.12	31.19	30.13	30.25	29.83	qfq	1,127,280	34,414,445	-2.73%
2023-08-08	31.06	31.95	30.72	31.10	30.67	qfq	1,410,260	44,236,087	0.03%
2023-08-07	30.73	31.79	30.62	31.09	30.66	qfq	1,770,820	55,327,564	0.94%
2023-08-04	30.30	31.07	30.01	30.80	30.37	qfq	1,791,940	54,957,482	2.53%
2023-08-03	29.82	30.06	29.28	30.04	29.62	qfq	1,378,476	41,170,737	0.67%
2023-08-02	29.05	29.97	29.05	29.84	29.42	qfq	1,416,880	42,035,679	1.32%
2023-08-01	29.65	29.94	29.25	29.45	29.04	qfq	1,650,660	48,600,110	-1.01%
2023-07-31	29.55	30.60	29.21	29.75	29.34	qfq	1,942,560	58,322,676	0.10%
2023-07-28	30.16	30.60	29.70	29.72	29.31	qfq	2,323,720	69,613,842	-2.56%
2023-07-27	31.29	31.38	30.07	30.50	30.08	qfq	1,849,544	56,406,179	-1.61%
2023-07-26	31.75	31.97	30.90	31.00	30.57	qfq	1,399,977	43,778,132	-2.27%
2023-07-25	31.55	31.96	31.23	31.72	31.28	qfq	1,280,412	40,437,545	1.76%
2023-07-24	31.21	31.36	30.55	31.17	30.74	qfq	1,831,560	56,857,354	0.58%
2023-07-21	34.15	34.15	27.46	30.99	30.56	qfq	4,587,637	145,690,135	-9.70%
2023-07-20	33.58	35.58	33.53	34.32	33.84	qfq	2,934,061	101,503,585	1.87%
2023-07-19	34.57	34.68	33.43	33.69	33.22	qfq	1,791,660	60,613,745	-2.55%
2023-07-18	34.30	35.66	33.65	34.57	34.09	qfq	2,591,273	90,219,109	1.68%