SECURITY DETAIL · RAW DATA

辰安科技300523.SZ

ASZSECNYSTOCK

最近收盘价18.382026-07-17

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）3,988,219

成交额（元）73,518,851

日线记录724

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 724 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 724 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	18.15	18.88	17.92	18.38	18.38	qfq	3,988,219	73,518,851	0.82%
2026-07-16	18.06	18.56	18.02	18.23	18.23	qfq	1,959,000	35,907,115	0.00%
2026-07-15	18.33	18.52	18.10	18.23	18.23	qfq	2,136,170	39,036,742	-0.87%
2026-07-14	18.14	18.43	17.70	18.39	18.39	qfq	3,052,727	55,301,120	0.77%
2026-07-13	19.42	19.51	18.18	18.25	18.25	qfq	4,571,334	85,451,633	-6.60%
2026-07-10	20.00	21.06	19.51	19.54	19.54	qfq	6,490,462	130,065,250	-3.27%
2026-07-09	18.92	20.30	18.55	20.20	20.20	qfq	6,798,691	132,833,569	5.70%
2026-07-08	19.15	19.49	18.55	19.11	19.11	qfq	5,366,003	101,407,538	-1.19%
2026-07-07	18.51	19.48	18.34	19.34	19.34	qfq	6,287,781	119,832,506	4.15%
2026-07-06	18.43	18.89	18.07	18.57	18.57	qfq	2,228,120	41,088,841	0.92%
2026-07-03	18.60	18.66	18.18	18.40	18.40	qfq	1,472,650	27,113,324	0.88%
2026-07-02	18.28	18.82	18.20	18.24	18.24	qfq	2,074,120	38,220,497	-1.03%
2026-07-01	18.37	18.68	18.24	18.43	18.43	qfq	2,055,200	37,960,218	0.27%
2026-06-30	17.75	18.65	17.50	18.38	18.38	qfq	2,843,000	51,880,298	3.67%
2026-06-29	18.00	18.12	17.42	17.73	17.73	qfq	2,553,975	45,129,087	-1.61%
2026-06-26	18.27	18.43	17.96	18.02	18.02	qfq	2,252,710	40,899,555	-3.22%
2026-06-25	19.18	19.19	18.29	18.62	18.62	qfq	2,933,400	54,601,938	-2.77%
2026-06-24	19.77	19.77	18.84	19.15	19.15	qfq	2,836,340	54,328,786	-2.89%
2026-06-23	19.45	20.44	19.45	19.72	19.72	qfq	2,592,700	51,559,134	0.10%
2026-06-22	19.87	20.00	18.81	19.70	19.70	qfq	3,887,660	75,167,429	-0.81%
2026-06-18	20.18	20.48	19.86	19.86	19.86	qfq	3,035,950	61,026,258	-1.59%
2026-06-17	20.19	20.38	19.90	20.18	20.18	qfq	2,312,200	46,412,647	0.15%
2026-06-16	20.02	20.49	19.73	20.15	20.15	qfq	2,785,470	56,205,374	0.25%
2026-06-15	20.00	20.25	19.80	20.10	20.10	qfq	2,280,100	45,543,047	1.52%
2026-06-12	19.79	20.14	19.25	19.80	19.80	qfq	2,736,400	53,778,694	2.91%
2026-06-11	19.88	19.98	19.09	19.24	19.24	qfq	3,423,701	66,309,825	-4.18%
2026-06-10	20.45	20.55	19.74	20.08	20.08	qfq	3,830,900	76,967,520	-2.29%
2026-06-09	20.90	21.34	20.42	20.55	20.55	qfq	3,869,200	80,240,278	-1.11%
2026-06-08	20.31	21.47	20.20	20.78	20.78	qfq	4,764,159	99,643,013	0.14%
2026-06-05	21.08	21.26	20.39	20.75	20.75	qfq	3,722,987	77,707,421	-1.71%
2026-06-04	20.87	21.29	20.56	21.11	21.11	qfq	3,867,726	80,638,687	0.76%
2026-06-03	21.50	21.70	20.69	20.95	20.95	qfq	3,712,401	78,190,944	-2.33%
2026-06-02	21.88	21.88	21.17	21.45	21.45	qfq	2,837,555	61,007,951	-1.74%
2026-06-01	21.25	22.25	21.14	21.83	21.83	qfq	3,826,306	83,224,110	2.06%
2026-05-29	22.82	23.52	21.22	21.39	21.39	qfq	5,320,616	116,694,945	-3.82%
2026-05-28	21.99	22.91	21.60	22.24	22.24	qfq	4,492,017	99,593,187	1.14%
2026-05-27	23.03	23.27	21.86	21.99	21.99	qfq	4,351,450	97,709,100	-4.56%
2026-05-26	23.75	23.96	22.67	23.04	23.04	qfq	4,068,940	94,144,842	-3.44%
2026-05-25	23.60	24.55	23.41	23.86	23.86	qfq	5,482,900	131,084,644	2.32%
2026-05-22	23.60	23.92	23.09	23.32	23.32	qfq	5,093,050	119,071,081	-0.09%
2026-05-21	24.64	24.65	23.30	23.34	23.34	qfq	6,727,100	161,469,684	-5.39%
2026-05-20	24.24	25.49	24.24	24.67	24.67	qfq	8,792,801	217,885,962	0.24%
2026-05-19	24.63	24.99	24.20	24.61	24.61	qfq	15,199,198	374,602,467	0.82%
2026-05-18	20.85	24.78	20.70	24.41	24.41	qfq	18,190,515	425,443,596	18.21%
2026-05-15	20.95	21.13	20.50	20.65	20.65	qfq	2,850,020	59,286,852	-1.15%
2026-05-14	21.52	21.65	20.82	20.89	20.89	qfq	2,661,838	56,161,266	-2.88%
2026-05-13	21.32	21.66	21.02	21.51	21.51	qfq	2,401,400	51,332,809	1.08%
2026-05-12	22.06	22.06	21.00	21.28	21.28	qfq	3,686,820	79,035,587	-3.58%
2026-05-11	22.33	22.41	21.94	22.07	22.07	qfq	2,764,668	61,044,306	-0.59%
2026-05-08	22.11	22.50	22.02	22.20	22.20	qfq	2,430,772	54,116,907	0.41%
2026-05-07	22.21	22.26	21.80	22.11	22.11	qfq	2,647,490	58,297,690	-0.14%
2026-05-06	22.11	22.73	22.00	22.14	22.14	qfq	4,157,490	93,022,662	0.96%
2026-04-30	22.29	22.38	21.70	21.93	21.93	qfq	4,134,350	90,828,221	0.87%
2026-04-29	23.18	23.45	21.21	21.74	21.74	qfq	8,536,237	188,370,626	-6.62%
2026-04-28	23.38	23.94	23.08	23.28	23.28	qfq	3,319,512	77,540,078	-0.56%
2026-04-27	23.02	23.86	22.88	23.41	23.41	qfq	4,612,238	107,820,979	0.99%
2026-04-24	22.45	23.33	22.18	23.18	23.18	qfq	5,373,250	123,226,044	2.93%
2026-04-23	22.51	23.32	22.31	22.52	22.52	qfq	3,403,589	77,719,392	-0.18%
2026-04-22	22.36	22.72	21.79	22.56	22.56	qfq	2,933,150	65,161,008	0.89%
2026-04-21	22.68	22.79	22.16	22.36	22.36	qfq	2,454,828	55,050,846	-0.67%
2026-04-20	21.84	22.91	21.84	22.51	22.51	qfq	3,546,247	79,901,755	2.79%
2026-04-17	22.02	22.30	21.84	21.90	21.90	qfq	1,413,600	31,061,063	-0.54%
2026-04-16	21.42	22.25	21.30	22.02	22.02	qfq	2,343,400	51,246,309	2.90%
2026-04-15	22.00	22.00	21.32	21.40	21.40	qfq	1,236,356	26,685,227	-1.25%
2026-04-14	21.62	21.81	21.50	21.67	21.67	qfq	1,515,600	32,839,242	0.79%
2026-04-13	21.29	21.58	21.20	21.50	21.50	qfq	1,212,040	25,979,424	0.84%
2026-04-10	21.56	21.79	21.27	21.32	21.32	qfq	1,452,100	31,242,750	0.47%
2026-04-09	21.40	21.48	21.00	21.22	21.22	qfq	2,084,239	44,244,485	-1.49%
2026-04-08	21.11	21.58	20.98	21.54	21.54	qfq	2,088,370	44,645,835	3.86%
2026-04-07	20.51	20.96	20.45	20.74	20.74	qfq	1,005,300	20,858,136	0.97%
2026-04-03	20.92	20.98	20.38	20.54	20.54	qfq	1,404,300	28,886,004	-1.63%
2026-04-02	21.32	21.38	20.57	20.88	20.88	qfq	1,813,400	37,974,866	-2.38%
2026-04-01	21.66	21.96	21.29	21.39	21.39	qfq	1,438,000	30,780,274	0.42%
2026-03-31	21.50	22.05	21.25	21.30	21.30	qfq	2,186,600	47,201,994	-0.47%
2026-03-30	21.31	21.49	21.01	21.40	21.40	qfq	1,341,100	28,526,344	-0.51%
2026-03-27	20.78	21.74	20.72	21.51	21.51	qfq	1,911,150	40,930,445	2.67%
2026-03-26	21.33	21.44	20.81	20.95	20.95	qfq	1,596,999	33,692,804	-1.78%
2026-03-25	21.12	21.60	21.10	21.33	21.33	qfq	1,676,110	35,817,888	0.95%
2026-03-24	20.72	21.13	20.47	21.13	21.13	qfq	2,494,390	52,008,859	3.73%
2026-03-23	21.49	21.49	20.30	20.37	20.37	qfq	3,690,700	77,200,578	-6.13%
2026-03-20	22.88	22.88	21.70	21.70	21.70	qfq	3,429,277	76,035,887	-3.85%
2026-03-19	22.90	22.98	22.45	22.57	22.57	qfq	2,063,910	46,871,049	-2.42%
2026-03-18	22.84	23.13	22.62	23.13	23.13	qfq	1,784,100	40,781,738	2.16%
2026-03-17	23.27	23.27	22.60	22.64	22.64	qfq	2,304,016	52,641,758	-1.99%
2026-03-16	23.01	23.18	22.64	23.10	23.10	qfq	2,463,200	56,566,322	1.18%
2026-03-13	22.81	23.23	22.38	22.83	22.83	qfq	4,173,600	94,877,389	-0.22%
2026-03-12	23.70	23.71	22.86	22.88	22.88	qfq	3,557,398	82,249,560	-3.09%
2026-03-11	24.24	24.43	23.58	23.61	23.61	qfq	3,625,000	86,711,646	-2.68%
2026-03-10	23.84	24.69	23.79	24.26	24.26	qfq	4,163,400	101,246,366	2.80%
2026-03-09	23.01	24.10	22.95	23.60	23.60	qfq	5,148,070	121,171,265	2.56%
2026-03-06	22.69	23.35	22.40	23.01	23.01	qfq	2,062,690	47,574,832	1.19%
2026-03-05	23.00	23.08	22.62	22.74	22.74	qfq	2,327,128	53,176,721	1.25%
2026-03-04	22.29	22.54	22.13	22.46	22.46	qfq	2,691,871	60,144,909	0.45%
2026-03-03	23.42	23.67	22.28	22.36	22.36	qfq	4,276,445	97,903,128	-4.65%
2026-03-02	24.05	24.15	23.21	23.45	23.45	qfq	5,033,859	118,665,811	-4.29%
2026-02-27	24.49	24.65	24.29	24.50	24.50	qfq	2,704,196	66,143,750	-0.04%
2026-02-26	24.60	24.74	24.21	24.51	24.51	qfq	3,526,218	86,223,809	-1.05%
2026-02-25	25.66	25.70	24.71	24.77	24.77	qfq	6,706,770	167,697,337	-3.62%
2026-02-24	24.34	26.18	24.02	25.70	25.70	qfq	8,843,155	223,558,840	6.20%
2026-02-13	24.16	24.85	24.06	24.20	24.20	qfq	2,446,050	59,809,602	-0.37%
2026-02-12	24.45	24.68	24.01	24.29	24.29	qfq	3,133,358	76,228,266	-0.57%
2026-02-11	24.33	24.85	24.31	24.43	24.43	qfq	2,712,676	66,661,543	-0.12%
2026-02-10	23.90	24.80	23.88	24.46	24.46	qfq	3,628,760	88,577,053	2.30%
2026-02-09	24.25	24.31	23.60	23.91	23.91	qfq	3,891,960	93,585,972	-0.62%
2026-02-06	23.20	24.36	23.03	24.06	24.06	qfq	4,633,632	110,267,663	3.31%
2026-02-05	23.00	23.77	22.76	23.29	23.29	qfq	4,012,470	93,801,129	1.48%
2026-02-04	23.10	23.16	22.64	22.95	22.95	qfq	2,344,760	53,772,620	-1.21%
2026-02-03	23.10	23.27	22.84	23.23	23.23	qfq	2,550,850	58,872,063	2.33%
2026-02-02	23.03	23.52	22.65	22.70	22.70	qfq	3,277,700	75,497,292	-2.28%
2026-01-30	23.94	24.02	23.23	23.23	23.23	qfq	4,252,670	99,901,933	-3.33%
2026-01-29	23.61	25.08	23.26	24.03	24.03	qfq	7,335,691	178,196,862	-0.08%
2026-01-28	25.50	25.68	23.93	24.05	24.05	qfq	7,156,021	175,906,874	-2.32%
2026-01-27	24.25	24.62	23.32	24.62	24.62	qfq	6,055,220	144,501,165	1.32%
2026-01-26	24.61	25.03	24.14	24.30	24.30	qfq	5,004,453	122,567,330	-1.14%
2026-01-23	24.83	24.83	24.44	24.58	24.58	qfq	3,972,210	97,667,318	0.12%
2026-01-22	24.33	24.87	24.25	24.55	24.55	qfq	3,587,260	88,040,760	1.03%
2026-01-21	24.20	24.73	24.06	24.30	24.30	qfq	3,116,800	75,811,568	-0.65%
2026-01-20	24.71	25.04	24.14	24.46	24.46	qfq	4,179,850	102,582,940	-1.05%
2026-01-19	24.42	25.14	24.31	24.72	24.72	qfq	4,357,625	107,822,074	0.32%
2026-01-16	25.08	25.15	24.37	24.64	24.64	qfq	4,960,375	122,470,588	-1.79%
2026-01-15	25.33	25.75	24.92	25.09	25.09	qfq	5,119,800	129,130,944	-0.75%
2026-01-14	25.06	25.88	24.90	25.28	25.28	qfq	7,630,387	193,754,359	0.44%
2026-01-13	25.59	26.40	24.83	25.17	25.17	qfq	8,405,007	214,375,713	-1.18%
2026-01-12	24.43	25.77	24.40	25.47	25.47	qfq	9,059,756	228,394,062	4.30%
2026-01-09	24.20	24.44	23.92	24.42	24.42	qfq	6,434,510	155,761,518	0.83%
2026-01-08	23.73	24.48	23.68	24.22	24.22	qfq	5,195,984	125,704,947	2.32%
2026-01-07	23.93	24.03	23.63	23.67	23.67	qfq	3,985,350	94,784,386	-1.58%
2026-01-06	23.88	24.31	23.80	24.05	24.05	qfq	4,027,624	97,023,517	0.75%
2026-01-05	23.76	24.11	23.63	23.87	23.87	qfq	3,587,650	85,694,198	-0.25%
2025-12-31	24.38	24.42	23.90	23.93	23.93	qfq	3,319,816	79,970,481	-0.62%
2025-12-30	23.86	24.50	23.68	24.08	24.08	qfq	4,567,400	109,833,531	0.63%
2025-12-29	23.80	24.20	23.62	23.93	23.93	qfq	4,049,625	96,796,362	-0.08%
2025-12-26	23.05	23.95	22.95	23.95	23.95	qfq	7,113,495	166,860,261	3.14%
2025-12-25	23.35	23.44	23.02	23.22	23.22	qfq	3,516,815	81,765,446	0.56%
2025-12-24	22.72	23.25	22.48	23.09	23.09	qfq	4,546,309	104,485,949	2.17%
2025-12-23	22.85	23.07	22.25	22.60	22.60	qfq	5,265,120	118,752,562	-1.31%
2025-12-22	22.99	23.17	22.63	22.90	22.90	qfq	4,170,800	95,643,181	0.93%
2025-12-19	22.80	22.95	22.57	22.69	22.69	qfq	3,006,566	68,333,606	0.84%
2025-12-18	22.31	22.98	22.28	22.50	22.50	qfq	3,705,800	84,175,727	-0.27%
2025-12-17	22.69	22.89	22.07	22.56	22.56	qfq	5,042,600	113,043,684	-0.53%
2025-12-16	22.99	23.06	22.47	22.68	22.68	qfq	4,753,050	108,340,667	-0.70%
2025-12-15	23.33	23.47	22.81	22.84	22.84	qfq	5,270,490	121,593,801	-2.89%
2025-12-12	24.25	24.54	23.41	23.52	23.52	qfq	7,387,620	175,153,615	-3.33%
2025-12-11	25.50	25.53	24.21	24.33	24.33	qfq	9,559,500	235,940,818	-4.81%
2025-12-10	26.10	26.28	25.46	25.56	25.56	qfq	11,373,720	292,412,715	-3.84%
2025-12-09	25.80	28.25	25.48	26.58	26.58	qfq	16,314,570	441,685,401	3.14%
2025-12-08	25.29	26.39	25.17	25.77	25.77	qfq	10,936,045	282,643,432	-0.54%
2025-12-05	26.41	26.88	25.89	25.91	25.91	qfq	14,218,311	374,429,903	-7.00%
2025-12-04	26.48	28.35	24.30	27.86	27.86	qfq	24,484,634	626,372,770	1.24%
2025-12-03	27.25	31.43	27.00	27.52	27.52	qfq	27,723,168	787,152,812	5.04%
2025-11-27	28.40	30.95	26.20	26.20	26.20	qfq	21,073,981	598,464,257	-2.42%
2025-11-26	25.50	27.43	25.25	26.85	26.85	qfq	10,953,634	289,716,804	4.47%
2025-11-25	25.83	26.32	25.53	25.70	25.70	qfq	6,353,640	163,608,944	-1.38%
2025-11-24	25.07	26.59	24.21	26.06	26.06	qfq	8,901,917	227,923,935	5.12%
2025-11-21	24.41	25.60	23.72	24.79	24.79	qfq	6,914,480	170,775,167	0.81%
2025-11-20	24.81	25.26	24.56	24.59	24.59	qfq	2,787,431	69,123,074	-1.56%
2025-11-19	24.81	25.75	24.55	24.98	24.98	qfq	5,894,193	148,289,677	0.44%
2025-11-18	25.20	25.52	24.80	24.87	24.87	qfq	4,410,860	110,824,858	-0.88%
2025-11-17	24.70	25.35	24.66	25.09	25.09	qfq	4,119,744	102,932,413	1.09%
2025-11-14	24.18	25.32	23.68	24.82	24.82	qfq	5,917,229	145,535,771	3.07%
2025-11-13	23.91	24.66	23.69	24.08	24.08	qfq	4,837,500	117,035,864	0.80%
2025-11-12	23.46	24.39	23.02	23.89	23.89	qfq	4,940,090	117,230,441	2.40%
2025-11-11	22.60	23.60	22.47	23.33	23.33	qfq	4,054,050	94,059,334	3.09%
2025-11-10	22.71	22.98	22.31	22.63	22.63	qfq	2,492,229	56,238,117	-0.26%
2025-11-07	23.00	23.07	22.54	22.69	22.69	qfq	2,082,700	47,370,350	-0.96%
2025-11-06	23.09	23.17	22.50	22.91	22.91	qfq	2,635,220	60,228,528	-0.78%
2025-11-05	23.50	23.55	22.95	23.09	23.09	qfq	2,782,050	64,398,630	-2.37%
2025-11-04	24.23	24.23	23.39	23.65	23.65	qfq	2,374,524	56,134,604	-2.51%
2025-11-03	24.00	24.45	23.50	24.26	24.26	qfq	3,823,060	91,682,234	1.25%
2025-10-31	23.89	24.18	23.65	23.96	23.96	qfq	3,075,760	73,487,485	-0.46%
2025-10-30	23.80	24.36	22.88	24.07	24.07	qfq	4,906,138	116,178,202	1.05%
2025-10-29	24.20	24.75	23.59	23.82	23.82	qfq	3,128,958	74,690,354	-2.30%
2025-10-28	24.21	24.81	24.01	24.38	24.38	qfq	3,126,820	76,589,243	0.74%
2025-10-27	24.41	24.89	24.06	24.20	24.20	qfq	3,502,716	85,433,104	0.92%
2025-10-24	24.46	24.58	23.96	23.98	23.98	qfq	3,279,100	79,314,102	-1.92%
2025-10-23	24.31	24.71	23.87	24.45	24.45	qfq	3,452,300	83,522,309	-1.21%
2025-10-22	25.03	25.26	24.46	24.75	24.75	qfq	3,360,568	83,062,117	-1.98%
2025-10-21	24.58	25.73	24.52	25.25	25.25	qfq	5,269,920	133,226,308	2.98%
2025-10-20	25.28	25.35	24.34	24.52	24.52	qfq	5,392,840	133,721,731	-2.43%
2025-10-17	25.00	25.60	24.81	25.13	25.13	qfq	5,218,975	131,749,989	0.48%
2025-10-16	25.25	25.43	24.71	25.01	25.01	qfq	5,458,510	136,811,045	0.08%
2025-10-15	24.98	25.18	24.51	24.99	24.99	qfq	3,869,200	96,225,698	0.77%
2025-10-14	25.30	25.30	24.57	24.80	24.80	qfq	6,005,129	149,241,862	-1.55%
2025-10-13	23.87	25.86	23.66	25.19	25.19	qfq	10,157,910	252,113,681	3.71%
2025-10-10	23.73	24.99	23.45	24.29	24.29	qfq	9,031,640	220,095,072	1.80%
2025-10-09	22.27	24.35	22.15	23.86	23.86	qfq	9,861,130	232,294,590	7.09%
2025-09-30	22.23	22.72	22.11	22.28	22.28	qfq	2,289,860	51,139,162	0.63%
2025-09-29	21.80	22.44	21.69	22.14	22.14	qfq	2,648,300	58,379,130	2.12%
2025-09-26	22.31	22.40	21.65	21.68	21.68	qfq	3,260,600	71,594,448	-3.26%
2025-09-25	22.30	23.08	22.25	22.41	22.41	qfq	5,946,990	134,933,390	0.04%
2025-09-24	20.90	22.45	20.83	22.40	22.40	qfq	6,780,296	148,827,795	6.31%
2025-09-23	21.50	21.50	20.52	21.07	21.07	qfq	3,507,840	73,109,226	-1.91%
2025-09-22	21.29	21.54	21.18	21.48	21.48	qfq	2,257,360	48,285,975	0.61%
2025-09-19	21.52	21.88	21.28	21.35	21.35	qfq	2,876,790	61,868,274	-0.74%
2025-09-18	21.41	22.31	21.31	21.51	21.51	qfq	5,509,170	119,772,047	0.05%
2025-09-17	21.37	21.57	21.20	21.50	21.50	qfq	2,193,170	46,930,677	0.61%
2025-09-16	21.12	21.37	21.08	21.37	21.37	qfq	2,173,184	46,188,327	0.90%
2025-09-15	21.41	21.41	21.08	21.18	21.18	qfq	2,216,400	46,973,379	-0.61%
2025-09-12	21.43	21.60	21.26	21.31	21.31	qfq	2,441,950	52,288,402	-0.14%
2025-09-11	20.98	21.38	20.80	21.34	21.34	qfq	2,789,088	59,098,117	1.67%
2025-09-10	21.05	21.31	20.89	20.99	20.99	qfq	2,466,496	51,948,533	-0.05%
2025-09-09	21.36	21.36	20.91	21.00	21.00	qfq	3,035,960	64,111,238	-1.87%
2025-09-08	21.22	21.43	20.98	21.40	21.40	qfq	3,567,770	75,713,873	0.61%
2025-09-05	21.14	21.27	20.75	21.27	21.27	qfq	3,663,903	77,094,548	0.61%
2025-09-04	21.52	21.75	20.82	21.14	21.14	qfq	4,401,300	93,780,449	-1.49%
2025-09-03	22.35	22.58	21.35	21.46	21.46	qfq	4,454,800	97,615,145	-4.11%
2025-09-02	23.43	23.44	22.22	22.38	22.38	qfq	4,749,368	107,259,985	-4.52%
2025-09-01	23.93	24.28	23.38	23.44	23.44	qfq	3,873,018	91,800,411	-1.76%
2025-08-29	24.15	24.27	23.74	23.86	23.86	qfq	4,360,690	104,323,826	-1.85%
2025-08-28	23.95	24.38	22.89	24.31	24.31	qfq	6,608,830	156,521,416	1.00%
2025-08-27	24.58	24.92	24.06	24.07	24.07	qfq	6,287,123	154,444,177	-1.07%
2025-08-26	24.18	24.65	24.10	24.33	24.33	qfq	3,833,950	93,576,455	-0.08%
2025-08-25	24.57	24.85	24.15	24.35	24.35	qfq	5,379,190	131,299,824	-0.86%
2025-08-22	24.30	24.64	24.10	24.56	24.56	qfq	4,844,109	118,322,149	1.78%
2025-08-21	24.32	24.66	24.00	24.13	24.13	qfq	3,632,000	88,322,393	-0.70%
2025-08-20	23.95	24.30	23.70	24.30	24.30	qfq	4,212,494	101,179,275	0.91%
2025-08-19	23.91	24.17	23.77	24.08	24.08	qfq	3,958,350	95,049,535	0.42%
2025-08-18	23.32	24.10	23.26	23.98	23.98	qfq	5,346,844	127,231,359	2.83%
2025-08-15	23.14	23.38	23.04	23.32	23.32	qfq	2,432,099	56,478,858	0.73%
2025-08-14	23.81	23.81	23.13	23.15	23.15	qfq	3,351,753	78,466,884	-2.03%
2025-08-13	23.80	23.87	23.53	23.63	23.63	qfq	3,222,700	76,342,902	-0.71%
2025-08-12	23.92	23.92	23.52	23.80	23.80	qfq	2,624,523	62,219,351	-0.50%
2025-08-11	23.74	24.10	23.61	23.92	23.92	qfq	2,645,970	63,353,453	0.76%
2025-08-08	24.10	24.18	23.58	23.74	23.74	qfq	3,045,000	72,282,478	-1.98%
2025-08-07	24.11	24.32	23.93	24.22	24.22	qfq	3,305,900	79,755,979	0.50%
2025-08-06	23.74	24.14	23.54	24.10	24.10	qfq	4,044,800	96,777,534	1.86%
2025-08-05	23.70	23.85	23.51	23.66	23.66	qfq	2,689,500	63,617,820	-0.17%
2025-08-04	22.98	23.76	22.88	23.70	23.70	qfq	4,250,100	99,785,288	2.20%
2025-08-01	22.92	23.23	22.70	23.19	23.19	qfq	3,304,500	75,798,306	1.40%
2025-07-31	23.16	23.51	22.78	22.87	22.87	qfq	4,870,100	112,809,128	-1.89%
2025-07-30	23.52	24.39	23.27	23.31	23.31	qfq	7,645,450	180,339,330	-2.47%
2025-07-29	24.88	25.50	23.71	23.90	23.90	qfq	10,145,320	245,835,459	1.88%
2025-07-28	23.56	23.64	23.26	23.46	23.46	qfq	2,591,600	60,639,592	-0.42%
2025-07-25	23.38	23.69	23.31	23.56	23.56	qfq	2,848,600	66,939,724	0.81%
2025-07-24	23.31	23.53	23.19	23.37	23.37	qfq	2,637,200	61,551,193	0.43%
2025-07-23	23.55	23.66	23.22	23.27	23.27	qfq	3,127,900	73,085,596	-1.15%
2025-07-22	23.73	24.09	23.40	23.54	23.54	qfq	4,207,200	99,460,722	-1.34%
2025-07-21	23.23	23.99	23.23	23.86	23.86	qfq	5,385,593	127,392,382	2.27%
2025-07-18	23.21	23.78	23.21	23.33	23.33	qfq	3,756,270	88,070,331	0.30%
2025-07-17	23.00	23.49	22.92	23.26	23.26	qfq	3,301,600	76,608,301	1.04%
2025-07-16	23.27	23.37	23.00	23.02	23.02	qfq	2,594,580	60,043,161	-1.07%
2025-07-15	23.50	23.54	22.84	23.27	23.27	qfq	4,732,230	109,472,307	-0.13%
2025-07-14	22.40	23.84	22.30	23.30	23.30	qfq	8,159,931	189,641,863	4.39%
2025-07-11	22.17	22.47	21.95	22.32	22.32	qfq	3,107,120	69,141,459	1.22%
2025-07-10	22.29	22.51	21.97	22.05	22.05	qfq	4,067,640	90,115,945	-1.56%
2025-07-09	22.49	22.50	22.22	22.40	22.40	qfq	2,096,800	46,912,984	-0.18%
2025-07-08	22.20	22.45	22.13	22.44	22.44	qfq	2,434,696	54,371,716	1.08%
2025-07-07	22.43	22.79	22.11	22.20	22.20	qfq	3,884,200	86,778,199	-1.73%
2025-07-04	22.99	23.10	22.48	22.59	22.59	qfq	2,985,261	67,809,121	-1.61%
2025-07-03	22.93	23.16	22.71	22.96	22.96	qfq	2,475,001	56,770,590	0.00%
2025-07-02	23.57	23.57	22.82	22.96	22.96	qfq	3,455,942	80,014,108	-2.21%
2025-07-01	23.02	23.66	22.61	23.48	23.48	qfq	5,872,769	136,175,175	1.87%
2025-06-30	22.89	23.34	22.85	23.05	23.05	qfq	4,232,651	97,730,342	0.61%
2025-06-27	23.13	23.36	22.87	22.91	22.91	qfq	4,285,714	98,748,282	-1.16%
2025-06-26	23.49	23.57	23.06	23.18	23.18	qfq	4,396,900	102,593,331	-1.45%
2025-06-25	23.31	23.87	23.11	23.52	23.52	qfq	5,685,900	133,536,779	0.90%
2025-06-24	23.11	23.60	22.95	23.31	23.31	qfq	6,164,560	143,810,527	-0.38%
2025-06-23	22.10	23.65	22.08	23.40	23.40	qfq	7,949,438	183,247,026	4.74%
2025-06-20	22.90	22.90	22.29	22.34	22.34	qfq	4,082,300	91,911,871	-3.08%
2025-06-19	22.85	23.11	22.20	23.05	23.05	qfq	6,982,497	158,302,995	-0.30%
2025-06-18	22.20	23.15	22.11	23.12	23.12	qfq	9,033,727	206,339,410	3.49%
2025-06-17	22.70	22.75	22.01	22.34	22.34	qfq	4,454,840	99,243,747	-1.59%
2025-06-16	22.48	22.70	22.09	22.70	22.70	qfq	6,803,400	152,782,578	1.29%
2025-06-13	21.43	23.00	21.42	22.41	22.41	qfq	11,192,141	249,949,073	4.52%
2025-06-12	21.63	21.79	21.38	21.44	21.44	qfq	2,837,200	61,048,699	-1.47%
2025-06-11	21.93	21.99	21.63	21.76	21.76	qfq	4,044,530	88,085,012	-1.49%
2025-06-10	21.26	22.88	20.73	22.09	22.09	qfq	8,888,369	194,002,169	3.90%
2025-06-09	21.50	21.66	21.00	21.26	21.26	qfq	3,615,850	76,944,582	-0.79%
2025-06-06	21.75	21.82	21.42	21.43	21.43	qfq	2,375,400	51,214,246	-1.65%
2025-06-05	21.70	21.88	21.58	21.79	21.79	qfq	2,478,718	53,852,849	0.09%
2025-06-04	21.60	21.89	21.40	21.77	21.77	qfq	2,332,200	50,604,406	1.16%
2025-06-03	21.50	21.76	21.28	21.52	21.52	qfq	2,708,339	58,250,119	-0.37%
2025-05-30	21.86	22.19	21.56	21.60	21.60	qfq	3,469,700	75,617,069	-1.59%
2025-05-29	21.65	22.11	21.53	21.95	21.95	qfq	3,117,100	68,178,440	1.48%
2025-05-28	22.49	22.49	21.58	21.63	21.63	qfq	3,202,300	70,231,168	-2.79%
2025-05-27	21.90	22.53	21.52	22.25	22.25	qfq	4,457,200	98,295,171	0.82%
2025-05-26	21.71	22.44	21.65	22.07	22.07	qfq	4,037,700	88,768,404	0.78%
2025-05-23	23.00	23.00	21.72	21.90	21.90	qfq	7,992,251	177,171,389	-4.41%
2025-05-22	21.60	22.95	21.30	22.91	22.91	qfq	10,903,191	241,771,474	4.42%
2025-05-21	21.86	22.78	21.80	21.94	21.94	qfq	11,772,492	261,364,502	3.83%
2025-05-20	21.03	21.42	20.86	21.13	21.13	qfq	3,044,890	64,338,018	0.48%
2025-05-19	20.48	21.29	20.30	21.03	21.03	qfq	3,504,840	73,054,710	2.64%
2025-05-16	20.30	20.50	20.03	20.49	20.49	qfq	1,672,470	34,112,200	0.69%
2025-05-15	20.87	20.88	20.22	20.35	20.35	qfq	2,445,950	50,024,165	-2.44%
2025-05-14	20.93	21.15	20.69	20.86	20.86	qfq	2,648,900	55,225,426	-0.33%
2025-05-13	21.19	21.53	20.90	20.93	20.93	qfq	3,156,627	66,708,323	-0.57%
2025-05-12	20.96	21.38	20.80	21.05	21.05	qfq	2,598,059	54,846,003	1.20%
2025-05-09	21.02	21.31	20.53	20.80	20.80	qfq	2,615,200	54,441,187	-1.61%
2025-05-08	20.76	21.20	20.69	21.14	21.14	qfq	2,718,790	57,117,588	1.00%
2025-05-07	21.15	21.35	20.71	20.93	20.93	qfq	4,221,425	88,541,515	0.05%
2025-05-06	20.59	21.03	20.40	20.92	20.92	qfq	3,358,000	69,652,164	3.26%
2025-04-30	19.78	20.61	19.62	20.26	20.26	qfq	3,651,243	73,750,830	2.58%
2025-04-29	19.22	20.01	19.00	19.75	19.75	qfq	4,631,378	90,338,991	2.33%
2025-04-28	18.95	19.65	18.71	19.30	19.30	qfq	3,844,850	73,926,624	1.85%
2025-04-25	19.15	19.18	18.70	18.95	18.95	qfq	1,789,990	34,028,434	-0.42%
2025-04-24	19.49	19.49	18.66	19.03	19.03	qfq	2,565,310	48,867,594	-2.66%
2025-04-23	19.16	19.69	19.16	19.55	19.55	qfq	2,080,000	40,619,788	1.72%
2025-04-22	19.35	19.57	19.16	19.22	19.22	qfq	2,060,858	39,845,342	-1.08%
2025-04-21	19.00	19.68	18.80	19.43	19.43	qfq	2,741,188	52,853,600	2.05%
2025-04-18	18.96	19.70	18.71	19.04	19.04	qfq	3,413,400	65,467,101	0.42%
2025-04-17	18.80	19.16	18.73	18.96	18.96	qfq	1,899,200	36,147,627	0.05%
2025-04-16	19.25	19.30	18.57	18.95	18.95	qfq	2,520,500	47,779,971	-2.02%
2025-04-15	19.39	19.54	19.12	19.34	19.34	qfq	2,153,500	41,485,077	-0.31%
2025-04-14	19.36	19.58	19.08	19.40	19.40	qfq	2,445,000	47,429,753	1.68%
2025-04-11	18.76	19.35	18.76	19.08	19.08	qfq	3,031,161	57,719,294	0.79%
2025-04-10	18.85	19.50	18.68	18.93	18.93	qfq	4,307,508	82,333,444	2.38%
2025-04-09	18.09	18.68	16.70	18.49	18.49	qfq	6,276,157	112,517,792	1.04%
2025-04-08	17.56	19.00	17.56	18.30	18.30	qfq	6,204,255	113,869,055	6.03%
2025-04-07	20.01	20.17	17.00	17.26	17.26	qfq	6,855,797	126,092,503	-18.66%
2025-04-03	20.35	21.80	20.33	21.22	21.22	qfq	5,552,400	117,964,469	2.86%
2025-04-02	20.60	20.85	20.51	20.63	20.63	qfq	1,295,900	26,806,161	0.15%
2025-04-01	20.60	20.85	20.41	20.60	20.60	qfq	2,261,650	46,648,059	0.39%
2025-03-31	20.60	20.78	20.00	20.52	20.52	qfq	2,814,191	57,241,184	-0.92%
2025-03-28	20.99	21.25	20.66	20.71	20.71	qfq	2,466,050	51,592,968	-1.38%
2025-03-27	21.31	21.39	20.89	21.00	21.00	qfq	2,598,250	54,839,518	-2.14%
2025-03-26	21.15	21.46	21.15	21.46	21.46	qfq	2,292,570	48,902,097	1.04%
2025-03-25	21.50	21.50	20.88	21.24	21.24	qfq	3,408,750	72,151,531	-0.93%
2025-03-24	22.45	22.59	20.92	21.44	21.44	qfq	6,563,596	141,713,307	-4.50%
2025-03-21	23.00	23.10	22.38	22.45	22.45	qfq	4,578,036	103,976,551	-2.73%
2025-03-20	23.80	23.80	23.04	23.08	23.08	qfq	6,566,162	152,640,784	-3.43%
2025-03-19	24.39	24.65	23.69	23.90	23.90	qfq	5,146,665	124,002,745	-1.61%
2025-03-18	25.48	25.48	24.16	24.29	24.29	qfq	6,867,294	168,724,421	-2.80%
2025-03-17	24.65	25.35	24.08	24.99	24.99	qfq	9,074,845	223,724,534	3.31%
2025-03-14	24.08	24.54	24.00	24.19	24.19	qfq	5,797,055	140,478,790	-0.58%
2025-03-13	25.20	25.33	23.78	24.33	24.33	qfq	8,356,627	203,769,632	-3.95%
2025-03-12	24.97	26.17	24.77	25.33	25.33	qfq	13,450,771	343,478,169	2.63%
2025-03-11	23.92	25.20	23.88	24.68	24.68	qfq	9,307,719	229,440,927	2.07%
2025-03-10	25.50	25.79	24.00	24.18	24.18	qfq	14,417,323	354,000,954	-8.17%
2025-03-07	25.18	27.44	24.69	26.33	26.33	qfq	21,257,273	549,764,700	3.30%
2025-03-06	26.17	26.69	25.01	25.49	25.49	qfq	26,909,446	696,117,338	-1.39%
2025-03-05	21.58	25.85	21.31	25.85	25.85	qfq	20,311,485	484,489,556	20.01%
2025-03-04	20.92	21.62	20.90	21.54	21.54	qfq	3,503,941	75,067,521	1.75%
2025-03-03	21.57	21.70	20.88	21.17	21.17	qfq	5,523,730	117,472,167	-1.49%
2025-02-28	22.56	22.85	21.13	21.49	21.49	qfq	6,606,915	145,736,939	-5.70%
2025-02-27	22.90	23.06	21.99	22.79	22.79	qfq	10,849,686	243,889,904	-1.09%
2025-02-26	22.01	23.15	21.62	23.04	23.04	qfq	10,864,575	245,598,042	5.06%
2025-02-25	21.70	22.28	21.21	21.93	21.93	qfq	4,508,300	98,391,965	-0.05%
2025-02-24	21.99	22.39	21.60	21.94	21.94	qfq	5,177,512	113,732,089	-0.95%
2025-02-21	21.21	22.45	20.81	22.15	22.15	qfq	7,504,952	163,779,773	4.68%
2025-02-20	20.98	21.34	20.71	21.16	21.16	qfq	3,883,616	81,676,676	0.38%
2025-02-19	20.67	21.17	20.64	21.08	21.08	qfq	4,237,783	88,927,816	2.08%
2025-02-18	21.88	22.15	20.54	20.65	20.65	qfq	7,042,597	150,030,267	-5.71%
2025-02-17	22.67	23.00	21.77	21.90	21.90	qfq	10,328,545	229,254,836	0.00%
2025-02-14	21.12	22.10	20.96	21.90	21.90	qfq	6,982,060	151,077,258	3.45%
2025-02-13	21.49	21.51	20.70	21.17	21.17	qfq	5,459,250	115,110,373	-0.05%
2025-02-12	20.80	21.20	20.60	21.18	21.18	qfq	5,083,600	106,248,889	1.58%
2025-02-11	21.00	21.05	20.31	20.85	20.85	qfq	5,717,961	118,396,763	-1.18%
2025-02-10	20.08	21.10	19.80	21.10	21.10	qfq	7,356,250	152,126,410	6.94%
2025-02-07	19.27	20.10	19.18	19.73	19.73	qfq	5,465,512	107,130,962	2.39%
2025-02-06	18.45	19.27	18.23	19.27	19.27	qfq	4,064,000	76,598,468	3.71%
2025-02-05	18.00	18.73	18.00	18.58	18.58	qfq	4,014,700	74,439,901	3.51%
2025-01-27	18.35	18.57	17.91	17.95	17.95	qfq	3,000,600	54,714,978	-1.54%
2025-01-24	17.62	18.39	17.62	18.23	18.23	qfq	3,168,600	57,409,235	2.88%
2025-01-23	17.59	18.31	17.57	17.72	17.72	qfq	3,640,000	65,477,768	1.72%
2025-01-22	17.70	17.70	17.30	17.42	17.42	qfq	2,300,826	40,210,359	-1.69%
2025-01-21	18.01	18.20	17.58	17.72	17.72	qfq	2,174,980	38,716,875	-1.17%
2025-01-20	18.25	18.31	17.90	17.93	17.93	qfq	2,014,400	36,361,520	-0.55%
2025-01-17	18.05	18.18	17.77	18.03	18.03	qfq	2,306,000	41,418,956	0.11%
2025-01-16	18.34	18.51	17.96	18.01	18.01	qfq	3,051,100	55,571,678	-0.61%
2025-01-15	18.30	18.40	18.01	18.12	18.12	qfq	2,790,500	50,812,237	-0.60%
2025-01-14	17.64	18.25	17.64	18.23	18.23	qfq	3,809,733	68,710,257	3.87%
2025-01-13	17.42	17.85	16.99	17.55	17.55	qfq	2,820,098	49,193,659	0.98%
2025-01-10	18.09	18.45	17.30	17.38	17.38	qfq	3,150,283	56,525,991	-3.28%
2025-01-09	17.51	18.27	17.51	17.97	17.97	qfq	2,705,350	48,825,270	1.81%
2025-01-08	18.00	18.02	17.08	17.65	17.65	qfq	3,817,895	66,906,758	-2.11%
2025-01-07	17.92	18.26	17.59	18.03	18.03	qfq	3,779,544	67,605,138	0.84%
2025-01-06	18.01	18.24	17.32	17.88	17.88	qfq	3,280,078	58,841,957	-0.50%
2025-01-03	19.19	19.25	17.93	17.97	17.97	qfq	3,746,663	69,357,240	-5.87%
2025-01-02	19.80	19.95	18.80	19.09	19.09	qfq	3,143,163	61,072,009	-3.54%
2024-12-31	20.45	20.55	19.77	19.79	19.79	qfq	2,260,041	45,334,691	-2.99%
2024-12-30	20.90	20.90	20.01	20.40	20.40	qfq	2,745,846	56,054,740	-0.78%
2024-12-27	20.43	21.01	20.31	20.56	20.56	qfq	2,841,588	58,901,204	0.39%
2024-12-26	20.43	20.99	20.29	20.48	20.48	qfq	2,880,728	59,573,580	0.44%
2024-12-25	21.13	21.41	20.15	20.39	20.39	qfq	3,135,144	64,281,871	-4.00%
2024-12-24	21.28	21.45	20.92	21.24	21.24	qfq	2,975,998	63,062,241	1.14%
2024-12-23	22.28	22.39	20.95	21.00	21.00	qfq	3,561,650	76,732,981	-6.21%
2024-12-20	22.18	22.75	21.93	22.39	22.39	qfq	2,413,825	53,971,311	0.99%
2024-12-19	21.62	22.34	21.52	22.17	22.17	qfq	3,157,439	69,434,561	1.00%
2024-12-18	21.60	22.35	21.11	21.95	21.95	qfq	3,443,763	75,064,140	2.43%
2024-12-17	22.22	22.42	21.31	21.43	21.43	qfq	3,903,200	84,904,114	-3.86%
2024-12-16	22.81	23.06	22.17	22.29	22.29	qfq	3,886,600	87,585,549	-1.81%
2024-12-13	23.73	23.74	22.63	22.70	22.70	qfq	5,668,348	131,031,526	-5.26%
2024-12-12	24.40	24.43	23.72	23.96	23.96	qfq	3,902,580	93,565,542	-0.75%
2024-12-11	24.44	24.58	23.90	24.14	24.14	qfq	4,216,973	101,766,511	-1.31%
2024-12-10	25.28	25.50	24.42	24.46	24.46	qfq	4,949,429	122,455,706	-0.29%
2024-12-09	24.90	25.34	24.01	24.53	24.53	qfq	4,862,555	119,182,658	-2.39%
2024-12-06	25.61	25.85	24.58	25.13	25.13	qfq	7,964,771	199,284,309	2.11%
2024-12-05	23.84	24.63	23.80	24.61	24.61	qfq	4,014,665	97,429,251	3.14%
2024-12-04	23.91	24.86	23.67	23.86	23.86	qfq	4,377,319	105,502,771	-0.21%
2024-12-03	24.11	24.21	23.63	23.91	23.91	qfq	3,148,232	75,246,136	-0.29%
2024-12-02	23.76	23.98	23.52	23.98	23.98	qfq	3,391,450	80,620,665	0.97%
2024-11-29	23.71	24.10	23.28	23.75	23.75	qfq	3,054,362	72,434,875	0.17%
2024-11-28	23.93	24.42	23.65	23.71	23.71	qfq	2,360,570	56,490,445	-0.88%
2024-11-27	23.31	23.97	22.73	23.92	23.92	qfq	3,521,568	82,690,975	2.66%
2024-11-26	23.20	23.80	22.98	23.30	23.30	qfq	3,288,892	76,867,428	0.60%
2024-11-25	24.19	24.19	22.70	23.16	23.16	qfq	4,976,072	115,182,335	-2.97%
2024-11-22	24.78	25.35	23.82	23.87	23.87	qfq	4,126,492	101,541,851	-2.57%
2024-11-21	24.34	25.29	24.04	24.50	24.50	qfq	5,340,363	131,977,849	0.66%
2024-11-20	24.35	24.86	24.07	24.34	24.34	qfq	3,697,762	90,273,977	0.00%
2024-11-19	23.99	24.35	23.45	24.34	24.34	qfq	4,627,365	110,573,406	2.61%
2024-11-18	25.34	25.49	23.31	23.72	23.72	qfq	5,759,675	138,421,489	-5.50%
2024-11-15	26.38	26.54	25.00	25.10	25.10	qfq	7,625,368	195,209,552	-4.92%
2024-11-14	27.67	27.97	26.29	26.40	26.40	qfq	6,107,191	164,507,173	-5.24%
2024-11-13	28.24	29.08	27.35	27.86	27.86	qfq	6,645,825	186,160,570	-1.00%
2024-11-12	29.22	29.78	27.73	28.14	28.14	qfq	7,758,200	222,948,182	-3.27%
2024-11-11	27.10	30.40	26.51	29.09	29.09	qfq	13,302,815	382,575,193	11.12%
2024-11-08	25.61	26.98	25.31	26.18	26.18	qfq	8,213,208	216,422,782	3.15%
2024-11-07	25.33	25.80	24.88	25.38	25.38	qfq	4,517,108	113,634,375	-0.67%
2024-11-06	25.93	26.21	25.00	25.55	25.55	qfq	8,210,998	210,017,179	-1.47%
2024-11-05	23.70	26.86	23.51	25.93	25.93	qfq	12,024,432	307,935,329	9.59%
2024-11-04	22.77	23.75	22.43	23.66	23.66	qfq	5,537,285	129,081,132	4.46%
2024-11-01	23.30	24.13	22.40	22.65	22.65	qfq	7,995,577	185,582,569	-4.51%
2024-10-31	23.28	24.15	22.70	23.72	23.72	qfq	7,417,537	173,711,550	2.46%
2024-10-30	21.86	23.59	21.57	23.15	23.15	qfq	8,436,194	191,683,505	4.80%
2024-10-29	22.84	23.09	22.00	22.09	22.09	qfq	4,917,719	110,405,616	-3.28%
2024-10-28	22.30	22.93	21.74	22.84	22.84	qfq	7,285,540	162,949,305	4.05%
2024-10-25	21.75	22.50	21.42	21.95	21.95	qfq	6,624,150	145,087,508	2.09%
2024-10-24	22.11	22.25	21.30	21.50	21.50	qfq	5,974,118	129,039,078	-2.71%
2024-10-23	22.25	23.24	21.78	22.10	22.10	qfq	8,554,480	192,699,268	-1.87%
2024-10-22	23.89	24.38	22.37	22.52	22.52	qfq	11,333,349	261,477,174	-7.70%
2024-10-21	23.07	24.99	22.58	24.40	24.40	qfq	16,980,657	406,383,893	7.35%
2024-10-18	21.96	23.40	21.21	22.73	22.73	qfq	14,223,369	319,828,887	1.02%
2024-10-17	21.38	23.20	20.78	22.50	22.50	qfq	17,894,208	394,270,949	8.70%
2024-10-16	19.48	21.78	19.48	20.70	20.70	qfq	10,805,796	226,458,495	3.86%
2024-10-15	19.41	21.69	19.32	19.93	19.93	qfq	10,374,561	213,633,648	3.75%
2024-10-14	18.38	19.32	18.19	19.21	19.21	qfq	3,982,850	74,808,043	4.18%
2024-10-11	19.14	19.38	18.18	18.44	18.44	qfq	3,998,500	74,239,577	-4.95%
2024-10-10	19.39	20.20	18.90	19.40	19.40	qfq	4,697,416	91,450,242	2.05%
2024-10-09	20.34	20.80	19.00	19.01	19.01	qfq	7,447,430	149,126,593	-11.09%
2024-10-08	22.11	22.75	19.40	21.38	21.38	qfq	11,661,432	248,199,418	12.64%
2024-09-30	17.11	19.27	17.07	18.98	18.98	qfq	7,989,043	145,204,927	13.52%
2024-09-27	16.00	16.78	15.84	16.72	16.72	qfq	3,777,322	61,855,688	6.09%
2024-09-26	15.55	15.78	15.46	15.76	15.76	qfq	1,960,700	30,617,217	1.22%
2024-09-25	15.69	15.91	15.52	15.57	15.57	qfq	2,152,697	33,833,956	0.45%
2024-09-24	15.39	15.55	15.17	15.50	15.50	qfq	2,240,780	34,510,302	0.19%
2024-09-23	15.24	15.65	15.17	15.47	15.47	qfq	1,795,050	27,757,021	1.31%
2024-09-20	15.09	15.39	15.02	15.27	15.27	qfq	1,648,650	25,082,986	1.66%
2024-09-19	14.63	15.08	14.55	15.02	15.02	qfq	1,202,230	17,884,566	3.37%
2024-09-18	14.73	14.80	14.30	14.53	14.53	qfq	926,199	13,471,379	-1.49%
2024-09-13	14.78	15.05	14.67	14.75	14.75	qfq	1,294,820	19,187,539	-0.34%
2024-09-12	14.90	14.99	14.79	14.80	14.80	qfq	1,124,796	16,764,085	-0.60%
2024-09-11	14.65	14.94	14.59	14.89	14.89	qfq	1,393,281	20,569,257	1.15%
2024-09-10	14.39	14.81	14.22	14.72	14.72	qfq	1,841,350	26,703,241	2.51%
2024-09-09	14.15	14.40	13.90	14.36	14.36	qfq	1,221,869	17,377,735	1.48%
2024-09-06	14.57	14.80	14.10	14.15	14.15	qfq	955,000	13,676,095	-2.35%
2024-09-05	14.42	14.63	14.38	14.49	14.49	qfq	1,126,070	16,317,408	0.49%
2024-09-04	14.49	14.63	14.39	14.42	14.42	qfq	826,070	11,988,547	-1.23%
2024-09-03	14.40	14.63	14.31	14.60	14.60	qfq	1,353,570	19,564,938	1.88%
2024-09-02	14.96	15.03	14.32	14.33	14.33	qfq	1,705,700	24,969,409	-4.53%
2024-08-30	14.56	15.22	14.52	15.01	15.01	qfq	2,107,000	31,457,916	2.95%
2024-08-29	14.46	14.64	14.40	14.58	14.58	qfq	1,146,550	16,682,156	0.28%
2024-08-28	14.10	14.60	14.07	14.54	14.54	qfq	1,815,250	26,142,233	0.90%
2024-08-27	14.15	14.41	14.03	14.41	14.41	qfq	1,580,480	22,448,659	1.05%
2024-08-26	14.04	14.60	13.92	14.26	14.26	qfq	2,188,110	31,089,883	-4.17%
2024-08-23	14.68	14.93	14.63	14.88	14.88	qfq	869,260	12,881,085	1.36%
2024-08-22	14.80	14.98	14.63	14.68	14.68	qfq	774,600	11,449,472	-1.21%
2024-08-21	15.08	15.18	14.78	14.86	14.86	qfq	1,041,491	15,567,341	-1.39%
2024-08-20	15.55	15.63	15.06	15.07	15.07	qfq	1,095,600	16,669,448	-3.09%
2024-08-19	15.44	15.71	15.37	15.55	15.55	qfq	776,625	12,067,878	0.58%
2024-08-16	15.70	15.77	15.46	15.46	15.46	qfq	782,700	12,224,087	-1.02%
2024-08-15	15.58	15.75	15.22	15.62	15.62	qfq	937,700	14,574,924	0.58%
2024-08-14	15.68	15.81	15.53	15.53	15.53	qfq	751,290	11,784,315	-0.64%
2024-08-13	15.49	15.68	15.41	15.63	15.63	qfq	626,900	9,726,426	1.36%
2024-08-12	15.74	15.74	15.36	15.42	15.42	qfq	961,100	14,872,618	-1.60%
2024-08-09	15.78	16.04	15.65	15.67	15.67	qfq	943,800	14,957,313	-0.57%
2024-08-08	15.86	15.97	15.60	15.76	15.76	qfq	1,086,000	17,153,573	-1.01%
2024-08-07	15.95	16.09	15.81	15.92	15.92	qfq	1,043,800	16,643,358	0.38%
2024-08-06	15.71	15.89	15.66	15.86	15.86	qfq	1,159,000	18,289,658	1.73%
2024-08-05	16.30	16.39	15.59	15.59	15.59	qfq	2,259,400	36,052,037	-4.71%
2024-08-02	16.80	16.98	16.35	16.36	16.36	qfq	2,401,210	39,929,548	-3.20%
2024-08-01	17.07	17.13	16.88	16.90	16.90	qfq	2,816,966	47,876,146	-1.11%
2024-07-31	16.70	17.21	16.64	17.09	17.09	qfq	4,081,400	69,296,392	1.30%
2024-07-30	16.59	16.99	16.48	16.87	16.87	qfq	2,101,600	35,292,078	1.63%
2024-07-29	16.79	16.85	16.52	16.60	16.60	qfq	1,467,000	24,463,730	-1.07%
2024-07-26	16.29	16.89	16.17	16.78	16.78	qfq	1,908,700	31,818,831	3.33%
2024-07-25	16.25	16.48	15.98	16.24	16.24	qfq	1,173,800	19,001,146	-0.06%
2024-07-24	16.76	16.78	16.20	16.25	16.25	qfq	2,113,530	34,697,788	-4.41%
2024-07-23	16.73	17.16	16.57	17.00	17.00	qfq	2,171,451	36,504,107	1.13%
2024-07-22	16.80	17.04	16.70	16.81	16.81	qfq	1,643,430	27,690,533	0.72%
2024-07-19	16.51	16.78	16.41	16.69	16.69	qfq	1,617,200	26,902,739	0.66%
2024-07-18	16.40	16.66	16.05	16.58	16.58	qfq	2,557,500	41,648,333	-0.12%
2024-07-17	16.96	17.20	16.60	16.60	16.60	qfq	2,360,500	39,792,524	-2.58%
2024-07-16	17.30	17.50	16.96	17.04	17.04	qfq	2,440,400	41,757,704	-1.84%
2024-07-15	17.54	17.65	17.00	17.36	17.36	qfq	2,713,400	47,033,923	-0.57%
2024-07-12	17.50	17.88	17.32	17.46	17.46	qfq	3,328,600	58,378,322	-1.63%
2024-07-11	17.11	17.75	16.91	17.75	17.75	qfq	5,551,209	96,294,133	3.08%
2024-07-10	16.58	17.33	16.42	17.22	17.22	qfq	4,970,630	84,079,131	1.77%
2024-07-09	16.60	16.95	16.21	16.92	16.92	qfq	5,085,280	84,189,104	0.65%
2024-07-08	15.80	17.18	15.63	16.81	16.81	qfq	7,605,530	126,253,993	7.07%
2024-07-05	15.26	15.94	15.00	15.70	15.70	qfq	2,422,200	37,692,372	2.88%
2024-07-04	15.76	15.99	15.24	15.26	15.26	qfq	1,624,900	25,153,559	-3.05%
2024-07-03	16.12	16.49	15.68	15.74	15.74	qfq	2,734,120	43,400,745	-3.73%
2024-07-02	15.77	17.28	15.75	16.35	16.35	qfq	4,412,280	73,027,042	3.88%
2024-07-01	15.23	16.14	15.23	15.74	15.74	qfq	3,432,960	54,141,742	4.31%
2024-06-28	15.14	15.45	15.00	15.09	15.09	qfq	1,329,130	20,233,748	-0.46%
2024-06-27	15.41	15.51	15.12	15.16	15.16	qfq	1,240,700	18,974,767	-2.32%
2024-06-26	14.80	15.54	14.65	15.52	15.52	qfq	1,917,640	28,991,608	4.16%
2024-06-25	14.95	15.15	14.75	14.90	14.90	qfq	1,101,100	16,446,395	-0.20%
2024-06-24	15.50	15.57	14.84	14.93	14.93	qfq	2,007,290	30,350,587	-4.90%
2024-06-21	15.60	15.91	15.31	15.70	15.70	qfq	1,070,131	16,758,424	0.38%
2024-06-20	16.24	16.29	15.61	15.64	15.64	qfq	1,462,700	23,220,189	-3.69%
2024-06-19	16.31	16.46	16.22	16.24	16.24	qfq	1,313,420	21,429,470	0.00%
2024-06-18	15.80	16.31	15.64	16.24	16.24	qfq	1,699,855	27,387,878	3.51%
2024-06-17	16.07	16.12	15.50	15.69	15.69	qfq	2,086,600	33,021,105	-2.73%
2024-06-14	16.31	16.41	16.05	16.13	16.13	qfq	1,433,900	23,178,199	-1.65%
2024-06-13	16.45	16.63	16.30	16.40	16.40	qfq	698,740	11,500,626	-0.30%
2024-06-12	16.15	16.50	16.15	16.45	16.45	qfq	675,500	11,079,219	0.98%
2024-06-11	16.00	16.35	15.81	16.29	16.29	qfq	1,141,790	18,405,481	0.87%
2024-06-07	16.10	16.35	16.02	16.15	16.15	qfq	970,170	15,694,693	1.32%
2024-06-06	16.88	16.96	15.80	15.94	15.94	qfq	2,732,800	44,208,499	-5.06%
2024-06-05	17.20	17.27	16.76	16.79	16.79	qfq	1,054,990	17,939,260	-2.33%
2024-06-04	17.11	17.25	16.87	17.19	17.19	qfq	1,233,510	21,033,010	-0.12%
2024-06-03	17.68	17.77	17.08	17.21	17.21	qfq	1,437,200	24,877,402	-3.26%
2024-05-31	17.62	17.90	17.58	17.79	17.79	qfq	930,900	16,554,006	0.96%
2024-05-30	17.72	17.75	17.48	17.62	17.62	qfq	1,045,490	18,399,632	-0.96%
2024-05-29	17.66	17.92	17.66	17.79	17.79	qfq	693,200	12,326,871	0.06%
2024-05-28	17.78	17.98	17.52	17.78	17.78	qfq	944,910	16,818,110	0.68%
2024-05-27	17.82	17.97	17.35	17.66	17.66	qfq	1,829,650	32,141,367	-1.34%
2024-05-24	18.33	18.46	17.90	17.90	17.90	qfq	1,537,300	27,852,667	-2.35%
2024-05-23	18.72	18.78	18.26	18.33	18.33	qfq	1,399,671	25,899,278	-1.66%
2024-05-22	18.83	18.99	18.52	18.64	18.64	qfq	1,272,300	23,730,072	-0.90%
2024-05-21	18.76	19.09	18.65	18.81	18.81	qfq	1,815,200	34,209,679	0.43%
2024-05-20	18.92	19.14	18.60	18.73	18.73	qfq	2,896,550	54,585,571	-2.09%
2024-05-17	18.52	19.58	18.50	19.13	19.13	qfq	4,450,070	84,960,382	4.71%
2024-05-16	18.18	18.45	18.18	18.27	18.27	qfq	1,027,200	18,831,368	0.61%
2024-05-15	18.20	18.48	18.13	18.16	18.16	qfq	1,257,610	22,939,487	-0.98%
2024-05-14	18.70	18.86	18.33	18.34	18.34	qfq	1,600,300	29,593,335	-1.19%
2024-05-13	19.00	19.15	18.56	18.56	18.56	qfq	1,829,119	34,199,068	-2.83%
2024-05-10	19.10	19.33	18.99	19.10	19.10	qfq	1,627,570	31,155,298	-0.78%
2024-05-09	19.06	19.30	18.99	19.25	19.25	qfq	1,934,920	37,187,268	0.84%
2024-05-08	19.05	19.28	18.73	19.09	19.09	qfq	2,633,100	49,994,524	-0.73%
2024-05-07	19.15	19.36	18.99	19.23	19.23	qfq	2,158,140	41,427,257	0.16%
2024-05-06	19.29	19.32	19.04	19.20	19.20	qfq	2,184,350	41,876,785	1.32%
2024-04-30	19.30	19.39	18.82	18.95	18.95	qfq	2,916,989	55,584,521	-2.07%
2024-04-29	19.49	19.56	19.07	19.35	19.35	qfq	4,648,860	89,773,194	-1.48%
2024-04-26	18.39	19.99	18.18	19.64	19.64	qfq	6,965,598	134,920,232	7.15%
2024-04-25	18.57	18.57	18.11	18.33	18.33	qfq	3,155,420	57,620,805	-2.08%
2024-04-24	18.08	18.93	18.07	18.72	18.72	qfq	3,692,690	68,280,226	3.54%
2024-04-23	18.88	18.99	18.00	18.08	18.08	qfq	5,645,570	103,780,320	-3.83%
2024-04-22	19.35	19.63	18.11	18.80	18.80	qfq	9,819,342	187,606,615	-16.26%
2024-04-19	20.90	22.62	20.88	22.45	22.45	qfq	8,703,821	192,063,326	5.55%
2024-04-18	21.20	21.61	20.98	21.27	21.27	qfq	5,079,700	108,452,397	1.48%
2024-04-17	19.62	21.00	19.55	20.96	20.96	qfq	3,896,330	80,393,027	8.49%
2024-04-16	20.72	20.72	19.25	19.32	19.32	qfq	3,601,150	71,801,658	-6.89%
2024-04-15	20.15	21.19	19.73	20.75	20.75	qfq	3,999,611	81,960,445	1.02%
2024-04-12	20.75	21.20	20.52	20.54	20.54	qfq	2,899,500	60,387,579	-1.68%
2024-04-11	19.96	21.23	19.88	20.89	20.89	qfq	3,689,314	76,832,937	4.19%
2024-04-10	20.29	20.29	19.70	20.05	20.05	qfq	2,054,861	41,030,150	-0.99%
2024-04-09	20.30	20.57	20.08	20.25	20.25	qfq	1,784,760	36,277,748	0.00%
2024-04-08	21.24	21.28	20.20	20.25	20.25	qfq	3,832,537	79,080,812	-4.84%
2024-04-03	20.96	21.66	20.60	21.28	21.28	qfq	4,268,453	90,121,983	0.81%
2024-04-02	21.15	21.50	20.96	21.11	21.11	qfq	3,254,028	68,921,006	-0.42%
2024-04-01	20.76	21.38	20.59	21.20	21.20	qfq	3,318,187	69,766,999	2.71%
2024-03-29	20.28	20.80	20.08	20.64	20.64	qfq	3,027,650	62,245,538	2.08%
2024-03-28	19.65	20.48	19.54	20.22	20.22	qfq	3,299,850	66,509,387	3.80%
2024-03-27	20.30	20.38	19.48	19.48	19.48	qfq	3,137,200	62,222,833	-4.46%
2024-03-26	20.56	20.68	19.90	20.39	20.39	qfq	4,408,102	89,349,171	-1.50%
2024-03-25	21.06	22.19	20.66	20.70	20.70	qfq	5,774,950	124,351,718	-1.76%
2024-03-22	21.57	21.57	20.82	21.07	21.07	qfq	3,790,200	80,109,610	-2.32%
2024-03-21	21.30	21.79	21.21	21.57	21.57	qfq	3,907,349	84,225,672	1.17%
2024-03-20	21.15	21.47	21.12	21.32	21.32	qfq	2,769,291	59,004,791	0.71%
2024-03-19	21.34	21.56	21.16	21.17	21.17	qfq	3,339,432	71,233,028	-1.53%
2024-03-18	21.26	21.66	21.13	21.50	21.50	qfq	4,234,128	90,624,472	1.18%
2024-03-15	20.78	21.26	20.53	21.25	21.25	qfq	4,114,473	86,422,070	2.21%
2024-03-14	20.85	21.09	20.51	20.79	20.79	qfq	3,615,550	75,059,813	-1.33%
2024-03-13	21.36	21.51	20.97	21.07	21.07	qfq	4,611,052	97,920,562	-0.14%
2024-03-12	20.71	21.18	20.70	21.10	21.10	qfq	4,292,966	89,705,248	1.44%
2024-03-11	20.41	20.86	20.30	20.80	20.80	qfq	3,258,114	67,278,132	1.27%
2024-03-08	20.48	20.64	20.18	20.54	20.54	qfq	2,898,500	59,254,204	0.98%
2024-03-07	21.10	21.14	20.30	20.34	20.34	qfq	4,027,827	83,250,928	-2.96%
2024-03-06	20.69	21.18	20.51	20.96	20.96	qfq	3,468,490	72,561,310	0.43%
2024-03-05	21.59	21.59	20.75	20.87	20.87	qfq	5,368,240	113,205,728	-3.96%
2024-03-04	21.07	21.81	20.93	21.73	21.73	qfq	6,014,930	129,322,647	2.40%
2024-03-01	21.18	21.40	20.88	21.22	21.22	qfq	5,292,261	111,882,863	-0.05%
2024-02-29	20.11	21.33	20.11	21.23	21.23	qfq	6,618,860	138,734,249	3.61%
2024-02-28	22.15	22.48	20.47	20.49	20.49	qfq	10,797,402	233,204,389	-8.57%
2024-02-27	22.20	22.64	21.70	22.41	22.41	qfq	11,294,517	251,330,985	0.95%
2024-02-26	23.72	23.72	21.76	22.20	22.20	qfq	15,438,614	348,476,898	-6.41%
2024-02-23	20.21	23.72	19.58	23.72	23.72	qfq	19,005,290	410,871,845	19.98%
2024-02-22	18.40	20.52	18.40	19.77	19.77	qfq	8,561,050	166,486,558	10.39%
2024-02-21	17.70	18.34	17.43	17.91	17.91	qfq	4,318,206	77,749,374	0.45%
2024-02-20	17.49	17.90	17.11	17.83	17.83	qfq	3,432,819	60,290,928	1.31%
2024-02-19	17.60	17.98	17.24	17.60	17.60	qfq	4,226,442	74,265,691	2.44%
2024-02-08	16.39	17.40	16.39	17.18	17.18	qfq	4,365,589	73,960,596	5.66%
2024-02-07	16.67	17.08	16.00	16.26	16.26	qfq	4,654,051	76,748,547	-3.10%
2024-02-06	15.59	17.40	15.58	16.78	16.78	qfq	5,069,720	82,934,659	5.60%
2024-02-05	17.30	17.40	15.41	15.89	15.89	qfq	6,461,437	105,845,170	-11.53%
2024-02-02	17.39	18.48	16.52	17.96	17.96	qfq	7,912,930	139,056,295	2.39%
2024-02-01	17.65	19.34	17.30	17.54	17.54	qfq	7,179,851	130,492,186	-2.34%
2024-01-31	18.99	19.75	17.96	17.96	17.96	qfq	9,176,690	173,001,227	-9.43%
2024-01-30	17.90	20.77	17.70	19.83	19.83	qfq	12,004,235	233,193,376	14.56%
2024-01-29	17.80	17.99	17.26	17.31	17.31	qfq	1,874,230	32,772,163	-2.53%
2024-01-26	17.75	18.28	17.65	17.76	17.76	qfq	1,899,498	34,036,572	0.06%
2024-01-25	16.82	17.79	16.72	17.75	17.75	qfq	2,131,128	36,997,862	5.53%
2024-01-24	16.62	16.83	16.03	16.82	16.82	qfq	1,646,520	27,123,773	1.94%
2024-01-23	16.41	16.57	15.89	16.50	16.50	qfq	1,967,435	31,883,242	1.54%
2024-01-22	17.72	17.72	16.07	16.25	16.25	qfq	2,552,770	43,044,223	-7.98%
2024-01-19	18.00	18.10	17.66	17.66	17.66	qfq	1,112,060	19,827,465	-2.16%
2024-01-18	18.21	18.32	17.50	18.05	18.05	qfq	1,418,257	25,276,484	-0.93%
2024-01-17	18.56	18.73	18.18	18.22	18.22	qfq	686,400	12,667,536	-2.15%
2024-01-16	19.02	19.02	18.34	18.62	18.62	qfq	1,314,200	24,430,793	-2.00%
2024-01-15	18.86	19.04	18.59	19.00	19.00	qfq	831,100	15,679,280	0.42%
2024-01-12	19.06	19.27	18.91	18.92	18.92	qfq	930,190	17,748,528	-0.94%
2024-01-11	18.98	19.15	18.85	19.10	19.10	qfq	1,232,100	23,447,969	1.17%
2024-01-10	19.15	19.23	18.67	18.88	18.88	qfq	1,005,498	19,045,228	-1.46%
2024-01-09	19.09	19.50	19.09	19.16	19.16	qfq	1,074,200	20,674,329	0.74%
2024-01-08	19.63	19.63	19.02	19.02	19.02	qfq	1,122,800	21,655,082	-3.11%
2024-01-05	20.03	20.18	19.58	19.63	19.63	qfq	1,045,750	20,761,265	-1.95%
2024-01-04	20.10	20.31	20.00	20.02	20.02	qfq	820,600	16,523,566	-0.74%
2024-01-03	20.37	20.39	20.02	20.17	20.17	qfq	1,119,200	22,603,994	-1.08%
2024-01-02	20.31	20.68	20.19	20.39	20.39	qfq	1,395,150	28,604,833	0.44%
2023-12-29	19.98	20.40	19.98	20.30	20.30	qfq	1,168,138	23,586,218	1.50%
2023-12-28	19.49	20.23	19.30	20.00	20.00	qfq	1,861,321	37,032,843	2.56%
2023-12-27	19.40	19.60	19.38	19.50	19.50	qfq	937,442	18,281,928	0.98%
2023-12-26	19.73	19.73	19.19	19.31	19.31	qfq	1,157,660	22,404,049	-1.98%
2023-12-25	19.85	19.88	19.45	19.70	19.70	qfq	1,412,970	27,780,432	-0.30%
2023-12-22	20.29	20.41	19.76	19.76	19.76	qfq	1,921,900	38,466,578	-3.14%
2023-12-21	20.30	20.65	19.94	20.40	20.40	qfq	1,422,900	28,767,191	0.10%
2023-12-20	20.69	20.85	20.37	20.38	20.38	qfq	1,402,620	28,929,617	-1.45%
2023-12-19	20.65	20.85	20.53	20.68	20.68	qfq	894,050	18,461,059	0.19%
2023-12-18	21.02	21.19	20.60	20.64	20.64	qfq	1,216,650	25,365,301	-1.81%
2023-12-15	21.27	21.38	20.90	21.02	21.02	qfq	1,227,900	25,892,690	-0.99%
2023-12-14	21.49	21.63	21.21	21.23	21.23	qfq	1,403,700	30,038,163	-0.75%
2023-12-13	21.52	21.66	21.35	21.39	21.39	qfq	1,522,959	32,725,690	-0.60%
2023-12-12	21.27	21.60	21.25	21.52	21.52	qfq	1,486,320	31,939,615	0.89%
2023-12-11	21.23	21.42	20.88	21.33	21.33	qfq	1,904,650	40,298,383	0.38%
2023-12-08	21.31	21.58	21.22	21.25	21.25	qfq	1,786,580	38,168,864	-0.38%
2023-12-07	20.99	21.45	20.97	21.33	21.33	qfq	1,851,480	39,392,005	1.57%
2023-12-06	21.15	21.38	20.88	21.00	21.00	qfq	1,509,550	31,779,509	-0.71%
2023-12-05	21.70	21.79	21.15	21.15	21.15	qfq	1,975,500	42,342,970	-3.03%
2023-12-04	21.40	22.14	21.40	21.81	21.81	qfq	2,490,200	54,426,820	1.68%
2023-12-01	20.83	21.55	20.73	21.45	21.45	qfq	1,590,420	33,781,280	2.83%
2023-11-30	20.91	21.08	20.71	20.86	20.86	qfq	1,095,600	22,860,774	-0.24%
2023-11-29	21.21	21.31	20.91	20.91	20.91	qfq	1,071,900	22,638,918	-1.88%
2023-11-28	21.20	21.36	20.91	21.31	21.31	qfq	1,387,653	29,410,469	0.47%
2023-11-27	21.12	21.56	21.12	21.21	21.21	qfq	1,224,900	26,141,670	-0.14%
2023-11-24	21.77	21.89	21.14	21.24	21.24	qfq	2,121,110	45,335,504	-2.61%
2023-11-23	21.58	21.97	21.37	21.81	21.81	qfq	1,684,269	36,590,160	1.02%
2023-11-22	21.92	22.16	21.59	21.59	21.59	qfq	1,798,100	39,321,789	-1.46%
2023-11-21	21.97	22.17	21.84	21.91	21.91	qfq	1,686,675	37,125,833	-0.32%
2023-11-20	21.70	22.08	21.70	21.98	21.98	qfq	1,983,857	43,558,357	1.01%
2023-11-17	21.63	21.82	21.45	21.76	21.76	qfq	1,407,150	30,453,422	0.46%
2023-11-16	21.75	21.94	21.64	21.66	21.66	qfq	1,420,250	30,942,390	-0.64%
2023-11-15	21.99	22.05	21.71	21.80	21.80	qfq	2,169,850	47,436,804	-0.46%
2023-11-14	21.67	22.00	21.65	21.90	21.90	qfq	1,708,739	37,360,699	0.78%
2023-11-13	21.33	21.79	21.33	21.73	21.73	qfq	2,135,730	46,264,514	1.64%
2023-11-10	21.48	21.48	21.14	21.38	21.38	qfq	1,811,500	38,555,177	-0.70%
2023-11-09	21.78	21.95	21.40	21.53	21.53	qfq	2,701,450	58,340,732	-1.19%
2023-11-08	22.20	22.20	21.61	21.79	21.79	qfq	4,926,250	108,056,859	-2.98%
2023-11-07	20.85	22.47	20.67	22.46	22.46	qfq	6,813,721	147,453,349	7.57%
2023-11-06	20.56	20.90	20.52	20.88	20.88	qfq	2,469,000	51,142,105	2.20%
2023-11-03	20.14	20.54	20.13	20.43	20.43	qfq	1,791,090	36,547,732	1.49%
2023-11-02	20.40	20.52	20.09	20.13	20.13	qfq	1,914,040	38,790,899	-1.37%
2023-11-01	20.53	20.64	20.36	20.41	20.41	qfq	1,322,540	27,072,895	-0.24%
2023-10-31	20.69	20.71	20.33	20.46	20.46	qfq	2,212,700	45,314,820	-1.25%
2023-10-30	20.33	20.73	20.11	20.72	20.72	qfq	4,667,700	95,270,248	-2.36%
2023-10-27	21.38	21.48	20.72	21.22	21.22	qfq	3,276,350	68,988,766	-1.35%
2023-10-26	21.46	21.81	21.18	21.51	21.51	qfq	3,706,750	79,498,295	-1.19%
2023-10-25	21.99	22.63	21.30	21.77	21.77	qfq	7,664,057	168,298,472	6.40%
2023-10-24	20.08	20.56	19.91	20.46	20.46	qfq	1,474,250	29,942,544	2.30%
2023-10-23	20.43	20.64	19.88	20.00	20.00	qfq	1,332,940	26,857,259	-2.06%
2023-10-20	20.83	21.07	20.35	20.42	20.42	qfq	1,673,800	34,483,923	-2.25%
2023-10-19	21.25	21.46	20.89	20.89	20.89	qfq	1,771,842	37,507,945	-1.83%
2023-10-18	21.89	21.90	21.26	21.28	21.28	qfq	2,420,723	51,810,253	-3.14%
2023-10-17	21.65	22.03	21.65	21.97	21.97	qfq	1,881,650	41,139,564	1.34%
2023-10-16	21.93	21.99	21.53	21.68	21.68	qfq	2,291,000	49,819,260	0.46%
2023-10-13	21.96	21.97	21.55	21.58	21.58	qfq	2,126,090	46,249,867	-2.09%
2023-10-12	22.23	22.29	21.99	22.04	22.04	qfq	1,436,152	31,711,296	-0.81%
2023-10-11	22.17	22.38	21.97	22.22	22.22	qfq	1,928,590	42,821,087	0.18%
2023-10-10	22.11	22.29	22.10	22.18	22.18	qfq	1,581,300	35,101,669	0.36%
2023-10-09	22.00	22.30	22.00	22.10	22.10	qfq	1,573,680	34,808,012	0.00%
2023-09-28	22.01	22.16	21.88	22.10	22.10	qfq	1,373,900	30,302,573	0.50%
2023-09-27	22.29	22.41	21.94	21.99	21.99	qfq	2,278,567	50,449,004	-0.63%
2023-09-26	21.82	22.17	21.78	22.13	22.13	qfq	2,734,267	60,155,693	1.19%
2023-09-25	21.94	22.18	21.81	21.87	21.87	qfq	1,392,500	30,564,144	-0.36%
2023-09-22	21.23	21.96	21.18	21.95	21.95	qfq	2,931,900	63,647,617	3.64%
2023-09-21	21.60	21.74	21.13	21.18	21.18	qfq	1,786,200	38,285,129	-2.26%
2023-09-20	21.62	21.91	21.58	21.67	21.67	qfq	1,092,700	23,756,248	0.00%
2023-09-19	21.76	21.90	21.64	21.67	21.67	qfq	1,492,200	32,481,512	-0.41%
2023-09-18	21.75	21.90	21.62	21.76	21.76	qfq	1,172,800	25,530,374	-0.68%
2023-09-15	21.80	21.91	21.61	21.91	21.91	qfq	1,410,100	30,639,731	1.15%
2023-09-14	21.74	21.92	21.47	21.66	21.66	qfq	1,933,600	41,965,700	-0.87%
2023-09-13	22.13	22.21	21.67	21.85	21.85	qfq	3,350,700	73,301,310	-1.67%
2023-09-12	22.11	22.51	22.11	22.22	22.22	qfq	2,440,490	54,318,536	0.09%
2023-09-11	22.38	22.48	22.03	22.20	22.20	qfq	3,188,300	70,770,757	-1.29%
2023-09-08	22.28	22.79	21.97	22.49	22.49	qfq	3,657,707	81,666,549	0.81%
2023-09-07	22.37	22.74	22.30	22.31	22.31	qfq	3,215,500	72,355,471	-0.71%
2023-09-06	22.25	22.61	21.98	22.47	22.47	qfq	3,220,400	71,951,446	0.40%
2023-09-05	22.33	22.44	21.85	22.38	22.38	qfq	4,426,955	98,130,367	-0.27%
2023-09-04	22.20	22.53	22.09	22.44	22.44	qfq	3,830,320	85,643,153	1.08%
2023-09-01	23.04	23.27	22.20	22.20	22.20	qfq	6,209,050	139,933,630	-4.10%
2023-08-31	23.98	24.08	23.10	23.15	23.15	qfq	7,109,605	167,177,031	-3.66%
2023-08-30	24.40	24.71	23.86	24.03	24.03	qfq	8,778,115	212,528,736	-2.63%
2023-08-29	24.55	24.72	23.56	24.68	24.68	qfq	13,310,429	322,236,385	-1.75%
2023-08-28	24.20	25.35	23.01	25.12	25.12	qfq	17,987,727	439,726,134	6.98%
2023-08-25	24.54	25.78	23.48	23.48	23.48	qfq	15,711,238	389,062,543	-1.34%
2023-08-24	23.40	24.18	22.78	23.80	23.80	qfq	11,507,506	269,726,455	0.04%
2023-08-23	22.77	24.30	22.53	23.79	23.79	qfq	11,070,969	261,496,281	4.66%
2023-08-22	22.08	22.82	21.93	22.73	22.73	qfq	4,048,986	91,142,706	4.22%
2023-08-21	21.70	22.19	21.56	21.81	21.81	qfq	1,461,843	32,113,938	0.93%
2023-08-18	22.25	22.37	21.61	21.61	21.61	qfq	1,319,140	28,946,950	-2.66%
2023-08-17	21.90	22.31	21.32	22.20	22.20	qfq	1,801,100	39,488,976	1.74%
2023-08-16	22.36	22.36	21.74	21.82	21.82	qfq	2,206,221	48,561,499	-2.89%
2023-08-15	22.61	22.63	22.24	22.47	22.47	qfq	1,009,450	22,639,445	-0.62%
2023-08-14	22.03	22.62	21.82	22.61	22.61	qfq	1,971,050	43,850,223	2.17%
2023-08-11	22.70	22.77	22.13	22.13	22.13	qfq	1,666,223	37,315,460	-2.30%
2023-08-10	22.54	22.78	22.45	22.65	22.65	qfq	1,346,700	30,437,690	0.04%
2023-08-09	22.87	23.12	22.60	22.64	22.64	qfq	2,189,700	50,117,504	-0.48%
2023-08-08	22.85	23.16	22.66	22.75	22.75	qfq	1,540,700	35,301,318	-0.96%
2023-08-07	22.93	23.12	22.74	22.97	22.97	qfq	1,480,530	33,976,684	0.00%
2023-08-04	22.75	23.19	22.75	22.97	22.97	qfq	2,238,500	51,541,765	1.06%
2023-08-03	22.80	22.92	22.68	22.73	22.73	qfq	1,230,350	28,000,933	-0.74%
2023-08-02	22.85	22.94	22.60	22.90	22.90	qfq	1,190,920	27,077,783	0.26%
2023-08-01	22.65	22.90	22.52	22.84	22.84	qfq	1,494,600	33,974,397	0.79%
2023-07-31	22.59	22.80	22.39	22.66	22.66	qfq	1,481,570	33,551,423	0.58%
2023-07-28	22.13	22.70	22.13	22.53	22.53	qfq	1,420,200	31,804,963	1.49%
2023-07-27	22.56	22.60	22.17	22.20	22.20	qfq	1,699,300	38,010,597	-1.38%
2023-07-26	22.82	22.87	22.48	22.51	22.51	qfq	1,058,700	23,932,262	-1.36%
2023-07-25	22.73	22.93	22.59	22.82	22.82	qfq	1,602,400	36,490,049	1.06%
2023-07-24	22.30	22.78	22.15	22.58	22.58	qfq	1,527,200	34,405,564	1.48%
2023-07-21	22.36	22.51	22.15	22.25	22.25	qfq	1,303,657	29,098,477	-0.54%
2023-07-20	22.84	22.85	22.33	22.37	22.37	qfq	2,255,664	50,840,046	-2.06%
2023-07-19	22.75	23.00	22.67	22.84	22.84	qfq	1,393,500	31,833,780	0.04%
2023-07-18	23.27	23.30	22.81	22.83	22.83	qfq	2,649,168	60,737,606	-1.81%