SECURITY DETAIL · RAW DATA

集智股份300553.SZ

ASZSECNYSTOCK

最近收盘价57.282026-07-17

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）4,600,165

成交额（元）283,009,740

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
2026-05-21	2026-05-28	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-12	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	67.71	68.63	57.00	57.28	57.28	qfq	4,600,165	283,009,740	-12.28%
2026-07-16	68.28	71.28	64.58	65.30	65.30	qfq	4,693,579	316,587,706	-5.38%
2026-07-15	70.87	75.15	68.58	69.01	69.01	qfq	4,472,573	320,364,117	-2.72%
2026-07-14	73.02	76.33	68.51	70.94	70.94	qfq	6,110,506	441,142,910	-4.79%
2026-07-13	79.00	81.30	73.76	74.51	74.51	qfq	8,249,129	640,979,924	-5.31%
2026-07-10	75.12	83.99	75.09	78.69	78.69	qfq	9,957,917	800,122,639	8.00%
2026-07-09	68.12	73.12	66.17	72.86	72.86	qfq	5,305,242	371,443,666	9.07%
2026-07-08	73.39	74.12	66.40	66.80	66.80	qfq	5,869,349	407,072,903	-9.89%
2026-07-07	73.73	78.52	71.00	74.13	74.13	qfq	6,137,133	456,528,121	2.70%
2026-07-06	73.50	77.26	71.75	72.18	72.18	qfq	4,036,468	297,873,673	0.18%
2026-07-03	72.56	73.91	70.00	72.05	72.05	qfq	4,822,162	346,117,378	-0.57%
2026-07-02	69.01	77.95	67.90	72.46	72.46	qfq	8,678,947	644,058,130	6.72%
2026-07-01	63.49	69.95	60.89	67.90	67.90	qfq	7,843,948	515,806,499	10.60%
2026-06-30	58.18	63.50	56.40	61.39	61.39	qfq	8,505,046	510,323,328	4.46%
2026-06-29	74.00	74.03	58.77	58.77	58.77	qfq	7,037,280	447,124,177	-20.00%
2026-06-26	77.85	78.18	72.23	73.46	73.46	qfq	4,753,330	354,268,098	-7.42%
2026-06-25	79.39	82.00	77.51	79.35	79.35	qfq	3,797,261	302,353,512	1.04%
2026-06-24	78.89	79.99	75.05	78.53	78.53	qfq	3,757,018	292,611,142	-0.05%
2026-06-23	77.66	82.34	76.00	78.57	78.57	qfq	5,222,976	414,339,233	-0.87%
2026-06-22	74.12	82.79	73.67	79.26	79.26	qfq	7,349,430	573,408,791	2.14%
2026-06-18	71.37	79.59	69.40	77.60	77.60	qfq	7,924,803	596,737,250	10.68%
2026-06-17	69.89	71.90	68.10	70.11	70.11	qfq	5,323,004	374,224,928	0.30%
2026-06-16	69.26	70.99	67.20	69.90	69.90	qfq	4,429,234	307,332,516	1.48%
2026-06-15	65.13	69.99	63.84	68.88	68.88	qfq	6,288,954	432,962,747	8.00%
2026-06-12	65.08	67.20	63.51	63.78	63.78	qfq	3,393,868	221,296,941	1.63%
2026-06-11	62.88	64.14	61.54	62.76	62.76	qfq	3,059,519	191,447,302	-2.23%
2026-06-10	65.08	66.93	62.91	64.19	64.19	qfq	3,299,325	212,137,407	-3.04%
2026-06-09	66.53	67.20	65.00	66.20	66.20	qfq	4,054,900	267,381,255	3.32%
2026-06-08	65.25	68.35	63.40	64.07	64.07	qfq	6,382,879	418,059,119	-4.81%
2026-06-05	68.61	70.97	63.98	67.31	67.31	qfq	8,844,183	594,472,764	-3.88%
2026-06-04	63.18	71.00	62.89	70.03	70.03	qfq	7,212,469	489,985,924	10.28%
2026-06-03	63.39	65.33	62.40	63.50	63.50	qfq	2,525,664	161,638,208	0.13%
2026-06-02	60.43	64.67	59.36	63.42	63.42	qfq	4,006,440	248,656,607	4.31%
2026-06-01	61.91	65.00	59.10	60.80	60.80	qfq	3,494,230	216,863,570	-1.78%
2026-05-29	64.88	66.03	60.73	61.90	61.90	qfq	3,388,745	212,176,450	-4.59%
2026-05-28	64.00	65.45	62.49	64.88	64.88	qfq	3,324,885	212,724,700	2.48%
2026-05-27	65.41	66.00	62.24	63.31	63.26	qfq	3,722,555	236,669,952	-3.20%
2026-05-26	66.86	67.87	63.06	65.40	65.35	qfq	5,442,120	350,514,323	-1.30%
2026-05-25	70.00	71.80	65.48	66.26	66.21	qfq	7,964,741	543,296,212	-1.49%
2026-05-22	60.67	67.50	60.67	67.26	67.21	qfq	7,937,816	513,118,912	10.53%
2026-05-21	62.53	65.75	60.45	60.85	60.80	qfq	5,751,658	364,504,302	-2.83%
2026-05-20	63.75	63.76	59.60	62.62	62.57	qfq	6,141,537	378,286,629	-1.76%
2026-05-19	63.89	64.50	61.30	63.74	63.69	qfq	4,939,320	309,635,753	0.03%
2026-05-18	63.00	64.27	61.01	63.72	63.67	qfq	5,333,828	335,830,965	0.16%
2026-05-15	65.65	66.00	62.54	63.62	63.57	qfq	5,753,259	369,880,100	-1.79%
2026-05-14	58.01	68.88	58.01	64.78	64.73	qfq	10,724,445	704,367,189	12.11%
2026-05-13	54.68	57.96	54.03	57.78	57.73	qfq	5,171,926	293,926,288	5.23%
2026-05-12	55.84	56.22	54.31	54.91	54.87	qfq	3,869,545	212,879,259	-0.99%
2026-05-11	56.42	56.60	54.00	55.46	55.42	qfq	6,406,719	351,756,343	-0.84%
2026-05-08	53.25	57.20	52.23	55.93	55.89	qfq	9,263,745	508,581,033	4.93%
2026-05-07	47.65	54.18	46.71	53.30	53.26	qfq	8,699,815	453,039,958	11.44%
2026-05-06	44.15	48.10	44.05	47.83	47.79	qfq	7,301,704	340,649,681	8.46%
2026-04-30	42.83	44.40	42.73	44.10	44.07	qfq	2,926,526	128,344,539	3.18%
2026-04-29	44.77	44.88	42.50	42.74	42.71	qfq	2,977,350	128,297,565	-2.97%
2026-04-28	43.66	45.53	43.66	44.05	44.02	qfq	4,094,005	182,574,150	1.15%
2026-04-27	41.37	44.14	40.89	43.55	43.52	qfq	4,356,130	187,330,842	5.86%
2026-04-24	41.82	41.93	40.38	41.14	41.11	qfq	2,285,810	93,843,029	-2.19%
2026-04-23	41.16	42.28	39.71	42.06	42.03	qfq	4,638,249	191,679,554	4.76%
2026-04-22	38.15	40.77	38.15	40.15	40.12	qfq	6,291,795	250,112,971	-5.26%
2026-04-21	43.38	43.40	41.86	42.38	42.35	qfq	2,736,970	115,881,864	-2.26%
2026-04-20	43.18	43.80	42.84	43.36	43.33	qfq	2,286,900	98,964,569	0.25%
2026-04-17	42.32	43.83	42.32	43.25	43.22	qfq	2,830,287	121,723,743	2.32%
2026-04-16	42.01	42.36	41.51	42.27	42.24	qfq	1,837,980	77,353,975	0.98%
2026-04-15	42.28	42.83	41.78	41.86	41.83	qfq	2,213,740	93,415,869	-0.66%
2026-04-14	41.80	42.18	40.88	42.14	42.11	qfq	3,153,569	131,114,229	1.91%
2026-04-13	42.24	42.68	41.26	41.35	41.32	qfq	2,857,031	119,439,752	-2.18%
2026-04-10	41.80	42.91	41.41	42.27	42.24	qfq	4,755,557	201,042,271	1.10%
2026-04-09	39.71	41.93	39.60	41.81	41.78	qfq	5,889,703	242,220,479	4.79%
2026-04-08	39.43	40.15	39.00	39.90	39.87	qfq	2,303,176	91,596,341	3.29%
2026-04-07	38.56	40.15	38.20	38.63	38.60	qfq	2,465,183	96,862,900	0.18%
2026-04-03	39.26	39.37	38.38	38.56	38.53	qfq	1,719,230	66,666,196	-1.13%
2026-04-02	38.56	39.48	38.15	39.00	38.97	qfq	2,727,397	105,815,456	1.04%
2026-04-01	38.76	38.77	37.66	38.60	38.57	qfq	2,003,025	76,446,124	1.69%
2026-03-31	39.00	39.47	37.96	37.96	37.93	qfq	2,176,810	84,223,090	-2.59%
2026-03-30	37.32	39.35	37.32	38.97	38.94	qfq	2,647,398	102,611,335	2.36%
2026-03-27	37.10	38.54	37.04	38.07	38.04	qfq	2,117,760	80,470,641	0.42%
2026-03-26	37.20	37.96	36.55	37.91	37.88	qfq	2,651,040	98,817,012	2.43%
2026-03-25	36.80	38.57	36.51	37.01	36.98	qfq	2,588,358	96,795,338	1.12%
2026-03-24	34.95	36.90	34.08	36.60	36.57	qfq	3,803,804	135,719,606	7.65%
2026-03-23	35.50	36.09	33.90	34.00	33.97	qfq	2,069,845	72,431,802	-6.62%
2026-03-20	37.61	37.96	36.35	36.41	36.38	qfq	1,736,960	64,229,954	-2.65%
2026-03-19	38.06	38.26	37.31	37.40	37.37	qfq	1,875,580	70,695,558	-3.33%
2026-03-18	37.98	38.80	37.65	38.69	38.66	qfq	1,481,759	56,581,415	2.03%
2026-03-17	38.68	38.79	37.90	37.92	37.89	qfq	1,831,336	70,128,230	-1.20%
2026-03-16	38.39	38.69	37.82	38.38	38.35	qfq	1,363,081	52,075,757	-0.03%
2026-03-13	38.80	39.38	38.30	38.39	38.36	qfq	1,605,261	62,303,312	-1.44%
2026-03-12	39.94	40.50	38.89	38.95	38.92	qfq	2,168,300	85,761,110	-1.72%
2026-03-11	40.21	40.48	39.40	39.63	39.60	qfq	2,138,290	85,213,025	-1.25%
2026-03-10	39.45	40.16	39.22	40.13	40.10	qfq	1,709,478	68,128,971	3.19%
2026-03-09	39.15	39.22	37.88	38.89	38.86	qfq	2,502,756	96,173,260	-2.04%
2026-03-06	39.01	39.80	38.83	39.70	39.67	qfq	1,693,535	66,903,820	1.79%
2026-03-05	39.76	39.88	38.91	39.00	38.97	qfq	1,721,454	67,813,209	0.03%
2026-03-04	39.10	39.87	38.87	38.99	38.96	qfq	1,905,853	74,902,187	-0.99%
2026-03-03	41.91	42.19	39.15	39.38	39.35	qfq	3,745,298	152,716,877	-6.01%
2026-03-02	42.81	43.46	41.88	41.90	41.87	qfq	3,436,503	145,323,735	-4.12%
2026-02-27	43.00	43.86	42.68	43.70	43.67	qfq	2,460,672	106,964,782	1.06%
2026-02-26	42.54	43.35	42.15	43.24	43.21	qfq	2,690,780	115,437,036	1.57%
2026-02-25	42.40	42.75	42.15	42.57	42.54	qfq	2,171,805	92,131,681	0.33%
2026-02-24	43.39	43.65	42.10	42.43	42.40	qfq	2,082,088	88,416,197	-0.86%
2026-02-13	43.03	43.30	42.78	42.80	42.77	qfq	1,753,110	75,490,919	-0.26%
2026-02-12	42.98	43.50	42.60	42.91	42.88	qfq	1,992,396	85,990,052	-0.56%
2026-02-11	43.58	43.60	42.89	43.15	43.12	qfq	2,332,994	100,876,689	-1.39%
2026-02-10	43.40	44.68	43.11	43.76	43.73	qfq	3,231,637	141,664,451	0.85%
2026-02-09	42.70	43.64	42.62	43.39	43.36	qfq	2,740,848	118,323,583	2.82%
2026-02-06	41.80	43.28	41.55	42.20	42.17	qfq	3,003,225	127,492,594	0.67%
2026-02-05	42.30	42.46	41.71	41.92	41.89	qfq	1,959,230	82,250,415	-1.76%
2026-02-04	43.31	43.31	42.08	42.67	42.64	qfq	2,629,070	112,155,940	-1.48%
2026-02-03	42.55	43.53	42.22	43.31	43.28	qfq	2,821,856	121,645,393	2.90%
2026-02-02	42.60	43.36	42.03	42.09	42.06	qfq	2,736,567	116,705,244	-2.03%
2026-01-30	42.66	43.32	41.67	42.96	42.93	qfq	3,790,960	161,274,918	0.73%
2026-01-29	43.80	44.27	42.48	42.65	42.62	qfq	3,811,136	165,341,237	-2.63%
2026-01-28	45.41	45.60	43.72	43.80	43.77	qfq	4,193,224	185,049,093	-3.93%
2026-01-27	45.00	45.60	43.60	45.59	45.55	qfq	4,275,630	190,830,833	0.95%
2026-01-26	47.87	48.75	44.29	45.16	45.12	qfq	7,583,804	348,837,699	-5.54%
2026-01-23	46.37	48.36	46.16	47.81	47.77	qfq	6,393,170	303,762,540	3.19%
2026-01-22	46.49	47.32	45.71	46.33	46.29	qfq	4,664,319	216,732,394	0.61%
2026-01-21	46.03	47.08	45.82	46.05	46.01	qfq	4,846,486	224,064,502	-1.07%
2026-01-20	47.49	48.20	46.00	46.55	46.51	qfq	6,826,349	322,359,337	-2.00%
2026-01-19	49.22	49.56	47.44	47.50	47.46	qfq	8,033,826	385,953,221	-4.16%
2026-01-16	49.00	52.06	49.00	49.56	49.52	qfq	8,626,274	433,090,911	2.29%
2026-01-15	50.21	51.50	47.86	48.45	48.41	qfq	10,835,071	529,204,875	-6.52%
2026-01-14	54.01	58.18	51.40	51.83	51.79	qfq	18,620,885	1,005,032,488	2.45%
2026-01-13	52.36	53.80	49.00	50.59	50.55	qfq	21,141,961	1,082,811,001	8.10%
2026-01-12	45.99	47.85	45.38	46.80	46.76	qfq	13,023,286	608,732,570	0.95%
2026-01-09	40.30	47.86	40.26	46.36	46.32	qfq	18,241,515	829,802,778	16.25%
2026-01-08	39.39	40.22	39.18	39.88	39.85	qfq	4,452,904	176,537,255	0.55%
2026-01-07	39.40	40.48	38.71	39.66	39.63	qfq	5,383,016	211,945,680	0.51%
2026-01-06	39.90	40.19	39.31	39.46	39.43	qfq	3,323,379	131,696,899	-1.28%
2026-01-05	40.39	40.58	39.27	39.97	39.94	qfq	3,473,252	138,910,370	-1.04%
2025-12-31	41.08	41.41	40.23	40.39	40.36	qfq	3,142,061	127,502,754	-2.13%
2025-12-30	41.21	41.83	40.51	41.27	41.24	qfq	5,367,519	221,331,526	-0.46%
2025-12-29	39.88	42.25	39.23	41.46	41.43	qfq	7,497,378	305,945,042	3.94%
2025-12-26	40.86	41.80	39.73	39.89	39.86	qfq	8,387,770	341,201,419	-2.66%
2025-12-25	39.40	41.93	38.20	40.98	40.95	qfq	12,958,350	520,612,287	7.45%
2025-12-24	35.84	38.25	35.84	38.14	38.11	qfq	4,466,539	167,679,546	5.62%
2025-12-23	36.90	37.00	35.85	36.11	36.08	qfq	2,726,400	99,020,087	-1.20%
2025-12-22	36.34	37.09	36.08	36.55	36.52	qfq	2,465,543	90,182,037	1.27%
2025-12-19	36.27	37.50	36.06	36.09	36.06	qfq	2,876,515	105,557,150	-0.82%
2025-12-18	35.80	38.15	35.69	36.39	36.36	qfq	4,482,352	164,331,290	0.75%
2025-12-17	36.10	36.32	34.89	36.12	36.09	qfq	2,651,405	94,192,341	0.19%
2025-12-16	37.41	37.43	35.98	36.05	36.02	qfq	2,590,885	94,670,989	-3.64%
2025-12-15	39.01	39.49	37.39	37.41	37.38	qfq	2,839,628	108,677,226	-2.65%
2025-12-12	37.76	39.06	37.10	38.43	38.40	qfq	3,576,164	136,649,472	1.00%
2025-12-11	38.34	39.30	37.63	38.05	38.02	qfq	3,834,890	147,077,059	-0.86%
2025-12-10	38.99	39.06	37.92	38.38	38.35	qfq	3,898,180	149,709,802	-0.72%
2025-12-09	40.63	40.87	38.30	38.66	38.63	qfq	6,395,442	249,875,623	-3.71%
2025-12-08	35.88	41.08	35.82	40.15	40.12	qfq	11,307,307	442,164,569	14.16%
2025-12-05	35.18	35.55	34.50	35.17	35.14	qfq	1,635,830	57,311,389	-0.03%
2025-12-04	35.83	36.51	35.02	35.18	35.15	qfq	2,040,880	72,290,999	-1.57%
2025-12-03	36.57	36.63	35.50	35.74	35.71	qfq	1,640,110	58,833,560	-1.41%
2025-12-02	38.35	38.39	36.16	36.25	36.22	qfq	3,250,930	119,996,739	-5.50%
2025-12-01	36.89	38.38	36.38	38.36	38.33	qfq	6,985,241	263,236,062	7.00%
2025-11-28	33.11	36.34	33.00	35.85	35.82	qfq	4,825,765	168,413,575	8.37%
2025-11-27	33.25	33.72	33.01	33.08	33.05	qfq	1,073,090	35,776,493	-0.54%
2025-11-26	32.74	33.50	32.60	33.26	33.23	qfq	1,541,570	51,059,959	1.53%
2025-11-25	33.16	33.75	32.73	32.76	32.73	qfq	1,415,670	46,979,999	-0.97%
2025-11-24	32.61	33.15	32.30	33.08	33.05	qfq	1,200,740	39,255,238	1.57%
2025-11-21	33.76	34.17	32.24	32.57	32.54	qfq	2,075,748	68,342,032	-4.85%
2025-11-20	34.07	34.65	33.50	34.23	34.20	qfq	1,968,551	66,952,323	1.18%
2025-11-19	35.10	35.26	33.77	33.83	33.80	qfq	2,001,165	68,310,241	-3.15%
2025-11-18	35.85	35.85	34.69	34.93	34.90	qfq	1,744,400	61,375,453	-2.70%
2025-11-17	36.10	36.50	35.60	35.90	35.87	qfq	1,569,030	56,333,063	-0.83%
2025-11-14	36.00	37.10	35.50	36.20	36.17	qfq	2,548,539	93,011,573	0.44%
2025-11-13	35.80	36.37	35.33	36.04	36.01	qfq	1,385,761	49,905,677	0.81%
2025-11-12	36.15	36.15	35.28	35.75	35.72	qfq	1,404,258	50,029,408	-0.91%
2025-11-11	36.35	36.45	35.93	36.08	36.05	qfq	1,415,767	51,231,559	-0.44%
2025-11-10	36.22	36.84	35.82	36.24	36.21	qfq	1,725,790	62,628,870	0.11%
2025-11-07	37.22	37.44	36.12	36.20	36.17	qfq	2,540,125	92,868,744	-3.05%
2025-11-06	37.60	37.73	36.82	37.34	37.31	qfq	1,724,190	64,200,994	0.16%
2025-11-05	37.13	37.66	36.66	37.28	37.25	qfq	1,971,220	73,437,729	-0.85%
2025-11-04	38.67	38.95	37.17	37.60	37.57	qfq	2,965,780	111,764,847	-3.52%
2025-11-03	40.12	40.12	38.50	38.97	38.94	qfq	3,156,554	123,057,822	-2.89%
2025-10-31	38.50	40.30	38.00	40.13	40.10	qfq	6,292,639	249,204,945	4.72%
2025-10-30	37.79	40.92	37.60	38.32	38.29	qfq	8,645,847	342,265,789	1.08%
2025-10-29	36.15	38.08	35.30	37.91	37.88	qfq	5,848,274	215,522,243	3.83%
2025-10-28	36.71	37.25	36.18	36.51	36.48	qfq	2,219,249	81,506,183	-1.19%
2025-10-27	36.65	37.30	36.18	36.95	36.92	qfq	2,555,440	93,823,496	1.37%
2025-10-24	35.79	37.18	35.42	36.45	36.42	qfq	2,949,907	107,707,268	2.68%
2025-10-23	35.87	35.87	34.41	35.50	35.47	qfq	2,610,960	91,374,335	-1.17%
2025-10-22	36.58	36.90	35.88	35.92	35.89	qfq	2,130,917	77,248,751	-2.84%
2025-10-21	36.68	37.03	36.38	36.97	36.94	qfq	1,507,900	55,436,382	1.51%
2025-10-20	36.52	37.60	35.99	36.42	36.39	qfq	2,388,257	87,463,843	0.86%
2025-10-17	37.31	37.82	36.00	36.11	36.08	qfq	3,237,554	119,775,769	-4.32%
2025-10-16	38.89	39.60	37.42	37.74	37.71	qfq	2,704,740	102,953,231	-2.51%
2025-10-15	38.01	38.89	37.45	38.71	38.68	qfq	2,887,837	110,636,772	1.92%
2025-10-14	40.68	40.90	37.69	37.98	37.95	qfq	6,878,905	267,271,133	-6.45%
2025-10-13	37.30	40.66	37.07	40.60	40.57	qfq	5,881,577	228,260,343	1.00%
2025-10-10	38.80	40.50	38.45	40.20	40.17	qfq	5,106,700	201,850,524	3.53%
2025-10-09	38.60	40.60	38.60	38.83	38.80	qfq	4,324,278	171,516,598	0.49%
2025-09-30	39.29	39.34	38.55	38.64	38.61	qfq	1,977,290	76,921,616	-1.68%
2025-09-29	39.08	39.76	38.80	39.30	39.27	qfq	2,175,681	85,550,624	1.00%
2025-09-26	39.80	40.50	38.70	38.91	38.88	qfq	3,586,276	141,560,288	-2.65%
2025-09-25	38.75	41.30	38.55	39.97	39.94	qfq	4,911,456	196,816,947	3.15%
2025-09-24	38.45	39.02	38.02	38.75	38.72	qfq	2,484,199	95,847,189	0.39%
2025-09-23	39.39	39.73	37.70	38.60	38.57	qfq	2,785,865	106,783,128	-2.18%
2025-09-22	39.61	40.20	39.01	39.46	39.43	qfq	2,371,852	93,709,277	-0.55%
2025-09-19	40.95	41.29	39.68	39.68	39.65	qfq	2,727,044	109,799,284	-3.15%
2025-09-18	41.64	43.09	40.50	40.97	40.94	qfq	5,095,191	213,222,990	-1.99%
2025-09-17	41.37	42.80	41.04	41.80	41.77	qfq	5,821,607	244,741,113	1.58%
2025-09-16	39.34	41.21	38.77	41.15	41.12	qfq	3,989,211	161,047,308	5.19%
2025-09-15	39.30	40.06	38.81	39.12	39.09	qfq	2,666,254	104,758,759	-1.06%
2025-09-12	41.10	41.25	39.42	39.54	39.51	qfq	4,258,871	170,331,441	-3.51%
2025-09-11	40.33	41.26	40.00	40.98	40.95	qfq	3,943,899	160,052,124	0.39%
2025-09-10	37.95	41.98	37.58	40.82	40.79	qfq	7,296,429	293,123,180	7.48%
2025-09-09	38.08	38.38	37.61	37.98	37.95	qfq	2,289,444	86,936,754	-0.73%
2025-09-08	37.92	38.67	37.66	38.26	38.23	qfq	2,725,254	103,812,927	0.90%
2025-09-05	37.22	38.08	36.96	37.92	37.89	qfq	2,582,983	97,397,203	2.21%
2025-09-04	38.50	39.00	36.45	37.10	37.07	qfq	3,794,499	142,909,747	-3.49%
2025-09-03	40.10	40.99	38.25	38.44	38.41	qfq	3,518,736	138,919,494	-4.57%
2025-09-02	41.70	41.70	38.89	40.28	40.25	qfq	5,498,989	220,085,295	-3.43%
2025-09-01	41.26	41.93	40.86	41.71	41.68	qfq	3,646,674	150,988,176	1.09%
2025-08-29	41.88	42.62	41.17	41.26	41.23	qfq	4,011,659	167,525,560	-2.00%
2025-08-28	42.00	43.20	40.70	42.10	42.07	qfq	4,891,903	204,918,679	0.36%
2025-08-27	41.92	43.97	41.90	41.95	41.92	qfq	6,248,598	268,407,917	-0.45%
2025-08-26	42.78	43.56	42.08	42.14	42.11	qfq	4,479,371	191,216,424	-1.03%
2025-08-25	43.50	44.50	41.90	42.58	42.55	qfq	8,877,443	384,400,189	0.95%
2025-08-22	41.74	42.55	41.68	42.18	42.15	qfq	3,581,190	150,732,350	1.08%
2025-08-21	42.98	43.49	41.20	41.73	41.70	qfq	4,670,414	196,935,751	-3.54%
2025-08-20	43.85	44.00	42.79	43.26	43.23	qfq	3,398,481	146,974,931	-1.68%
2025-08-19	44.90	45.38	43.61	44.00	43.97	qfq	4,769,952	211,120,465	-3.11%
2025-08-18	45.72	46.08	43.40	45.41	45.37	qfq	7,814,303	352,110,000	3.13%
2025-08-15	41.43	44.38	41.26	44.03	44.00	qfq	7,579,754	329,088,963	6.30%
2025-08-14	43.13	43.21	41.32	41.42	41.39	qfq	4,623,393	194,031,122	-3.85%
2025-08-13	43.30	43.80	42.50	43.08	43.05	qfq	4,194,350	180,716,261	-0.51%
2025-08-12	43.40	43.79	42.12	43.30	43.27	qfq	5,226,689	224,777,815	-0.85%
2025-08-11	41.94	44.90	41.00	43.67	43.64	qfq	7,526,746	326,952,883	3.46%
2025-08-08	41.80	44.11	41.15	42.21	42.18	qfq	6,259,657	267,159,466	0.43%
2025-08-07	41.40	42.20	40.80	42.03	42.00	qfq	4,873,700	202,327,565	1.69%
2025-08-06	39.75	41.57	39.25	41.33	41.30	qfq	4,914,803	199,654,096	3.97%
2025-08-05	39.93	40.00	39.17	39.75	39.72	qfq	3,148,792	124,487,841	-0.45%
2025-08-04	37.33	39.99	36.65	39.93	39.90	qfq	6,144,033	237,957,964	7.08%
2025-08-01	36.60	37.40	35.88	37.29	37.26	qfq	3,568,999	130,827,084	2.00%
2025-07-31	36.80	37.54	36.30	36.56	36.53	qfq	2,295,249	84,998,138	-0.89%
2025-07-30	36.43	37.55	36.11	36.89	36.86	qfq	2,710,246	99,958,163	1.46%
2025-07-29	37.08	37.40	36.20	36.36	36.33	qfq	3,238,465	118,558,588	-2.52%
2025-07-28	37.79	38.13	37.12	37.30	37.27	qfq	2,260,793	84,666,747	-0.90%
2025-07-25	37.57	37.66	36.90	37.64	37.61	qfq	1,638,276	60,960,616	0.19%
2025-07-24	37.12	37.76	36.99	37.57	37.54	qfq	1,550,108	58,015,871	1.57%
2025-07-23	37.59	37.59	36.83	36.99	36.96	qfq	2,062,411	76,610,793	-2.17%
2025-07-22	38.55	39.25	37.33	37.81	37.78	qfq	2,577,923	98,316,177	-1.72%
2025-07-21	38.15	38.70	38.05	38.47	38.44	qfq	2,462,746	94,350,367	0.92%
2025-07-18	38.61	38.72	37.75	38.12	38.09	qfq	2,195,259	83,856,166	-1.22%
2025-07-17	38.34	39.38	37.83	38.59	38.56	qfq	2,605,181	100,935,516	0.34%
2025-07-16	38.00	38.82	37.53	38.46	38.43	qfq	3,213,837	123,231,611	1.10%
2025-07-15	38.28	39.07	37.50	38.04	38.01	qfq	3,305,530	126,181,913	-1.88%
2025-07-14	36.41	38.81	36.41	38.77	38.74	qfq	5,158,954	195,161,692	6.63%
2025-07-11	37.00	37.00	36.20	36.36	36.33	qfq	2,483,188	90,651,932	-1.84%
2025-07-10	36.51	37.16	36.08	37.04	37.01	qfq	3,198,399	117,497,892	0.68%
2025-07-09	37.35	37.47	36.42	36.79	36.76	qfq	2,964,142	109,330,965	-0.78%
2025-07-08	37.72	38.10	36.80	37.08	37.05	qfq	4,058,089	151,411,386	-1.67%
2025-07-07	38.20	38.44	37.26	37.71	37.68	qfq	2,583,922	97,693,241	-1.28%
2025-07-04	38.71	39.14	38.03	38.20	38.17	qfq	3,010,194	115,637,703	-1.34%
2025-07-03	41.30	41.30	38.20	38.72	38.69	qfq	6,551,111	258,822,239	-6.65%
2025-07-02	42.39	42.50	40.50	41.48	41.45	qfq	4,665,260	193,348,516	-1.82%
2025-07-01	41.19	43.39	40.99	42.25	42.22	qfq	5,448,549	229,202,883	1.98%
2025-06-30	41.30	42.48	40.83	41.43	41.40	qfq	5,267,309	218,735,660	1.05%
2025-06-27	39.63	41.20	39.00	41.00	40.97	qfq	5,397,106	218,422,228	3.48%
2025-06-26	39.96	41.23	38.29	39.62	39.59	qfq	7,815,033	312,106,336	-0.33%
2025-06-25	36.66	39.98	36.48	39.75	39.72	qfq	7,274,426	279,541,556	8.25%
2025-06-24	34.79	36.99	34.79	36.72	36.69	qfq	3,997,829	144,750,779	5.52%
2025-06-23	35.72	36.30	34.60	34.80	34.77	qfq	3,140,266	109,906,261	-3.17%
2025-06-20	36.76	36.76	35.00	35.94	35.91	qfq	2,513,310	89,730,634	0.11%
2025-06-19	35.67	36.78	35.48	35.90	35.87	qfq	2,476,094	89,349,354	0.11%
2025-06-18	35.22	36.10	35.01	35.86	35.83	qfq	2,187,297	78,223,178	0.22%
2025-06-17	36.98	36.98	35.32	35.78	35.75	qfq	2,446,147	87,835,485	-2.05%
2025-06-16	36.40	37.10	35.96	36.53	36.50	qfq	2,156,440	78,690,346	-0.14%
2025-06-13	37.30	37.98	35.68	36.58	36.55	qfq	2,902,476	106,291,664	-2.58%
2025-06-12	37.90	38.26	37.03	37.55	37.52	qfq	3,322,620	124,875,998	-21.95%
2025-06-11	45.68	49.31	45.68	48.11	36.98	qfq	4,063,803	194,526,011	4.61%
2025-06-10	48.31	48.40	44.87	45.99	35.35	qfq	2,763,109	128,051,728	-4.33%
2025-06-09	47.78	48.54	46.80	48.07	36.95	qfq	2,444,335	116,549,354	0.78%
2025-06-06	48.56	48.56	47.28	47.70	36.66	qfq	1,487,331	70,837,600	-1.83%
2025-06-05	48.04	48.98	47.28	48.59	37.35	qfq	2,523,692	121,610,111	0.64%
2025-06-04	48.71	48.76	47.37	48.28	37.11	qfq	1,876,257	89,961,354	-1.00%
2025-06-03	47.40	49.48	47.00	48.77	37.49	qfq	3,402,022	164,576,225	3.50%
2025-05-30	48.19	48.19	46.82	47.12	36.22	qfq	1,673,994	79,176,625	-2.54%
2025-05-29	48.42	49.33	47.66	48.35	37.16	qfq	2,689,948	129,526,686	-0.17%
2025-05-28	49.06	49.75	48.20	48.43	37.22	qfq	2,172,399	105,962,972	-1.26%
2025-05-27	50.87	50.87	48.90	49.05	37.70	qfq	2,059,200	101,951,388	-3.60%
2025-05-26	51.01	51.94	50.50	50.88	39.11	qfq	1,715,104	87,283,052	-1.78%
2025-05-23	52.06	54.18	51.50	51.80	39.81	qfq	2,437,813	128,240,801	-1.24%
2025-05-22	52.41	54.10	52.00	52.45	40.31	qfq	2,174,146	115,002,443	-0.25%
2025-05-21	55.08	55.60	52.00	52.58	40.41	qfq	3,010,836	159,998,540	-3.95%
2025-05-20	53.10	55.40	52.46	54.74	42.07	qfq	3,005,866	161,768,686	2.24%
2025-05-19	54.57	55.65	52.32	53.54	41.15	qfq	2,974,122	159,850,765	-1.24%
2025-05-16	52.20	54.49	52.20	54.21	41.67	qfq	3,751,333	201,301,341	3.69%
2025-05-15	52.50	53.30	51.38	52.28	40.18	qfq	2,044,400	106,868,726	-0.98%
2025-05-14	53.00	54.85	52.15	52.80	40.58	qfq	3,357,763	179,739,932	-0.86%
2025-05-13	53.32	54.30	52.89	53.26	40.94	qfq	2,662,349	142,104,635	-0.69%
2025-05-12	51.52	53.99	51.00	53.63	41.22	qfq	3,909,218	207,309,024	4.46%
2025-05-09	52.05	52.56	50.88	51.34	39.46	qfq	2,869,128	148,006,519	-1.63%
2025-05-08	52.34	53.37	51.28	52.19	40.11	qfq	4,654,722	243,414,400	-1.27%
2025-05-07	55.01	56.00	52.43	52.86	40.63	qfq	4,923,977	266,244,281	-3.33%
2025-05-06	51.50	54.75	50.77	54.68	42.03	qfq	5,725,749	301,523,073	5.38%
2025-04-30	52.60	53.85	51.01	51.89	39.88	qfq	5,432,199	282,816,693	-0.63%
2025-04-29	50.64	53.49	50.45	52.22	40.14	qfq	5,020,940	261,890,994	1.04%
2025-04-28	46.75	52.29	46.75	51.68	39.72	qfq	7,360,644	368,891,918	7.69%
2025-04-25	46.66	48.60	46.66	47.99	36.89	qfq	4,195,950	199,902,093	1.27%
2025-04-24	45.81	48.44	45.00	47.39	36.43	qfq	5,734,442	270,227,768	3.45%
2025-04-23	43.70	46.50	42.90	45.81	35.21	qfq	5,070,903	227,745,884	7.28%
2025-04-22	44.00	44.13	42.66	42.70	32.82	qfq	2,394,970	103,212,647	-3.42%
2025-04-21	42.73	44.44	42.18	44.21	33.98	qfq	2,999,010	130,973,770	2.93%
2025-04-18	42.63	43.69	42.22	42.95	33.01	qfq	1,782,000	76,194,196	-0.32%
2025-04-17	43.01	44.93	42.66	43.09	33.12	qfq	3,105,747	136,057,218	-0.30%
2025-04-16	43.99	44.44	42.31	43.22	33.22	qfq	3,770,835	163,722,876	-1.28%
2025-04-15	43.18	43.85	41.77	43.78	33.65	qfq	3,277,452	140,766,420	1.79%
2025-04-14	43.29	44.08	42.02	43.01	33.06	qfq	3,982,445	172,421,217	0.51%
2025-04-11	42.24	44.20	41.42	42.79	32.89	qfq	4,341,521	185,229,786	2.56%
2025-04-10	40.30	42.78	40.30	41.72	32.07	qfq	5,316,520	221,615,943	6.86%
2025-04-09	35.60	39.50	31.98	39.04	30.01	qfq	5,669,150	208,005,483	6.38%
2025-04-08	39.50	39.50	34.97	36.70	28.21	qfq	6,773,603	249,221,257	-0.27%
2025-04-07	41.47	43.90	36.80	36.80	28.29	qfq	7,252,180	286,974,728	-20.00%
2025-04-03	47.14	47.20	44.77	46.00	35.36	qfq	5,195,740	239,518,500	-3.38%
2025-04-02	43.73	48.95	43.01	47.61	36.59	qfq	8,673,781	404,846,403	9.80%
2025-04-01	42.50	45.10	42.50	43.36	33.33	qfq	4,808,176	211,102,574	2.75%
2025-03-31	41.88	42.47	40.50	42.20	32.44	qfq	3,368,581	139,917,895	0.17%
2025-03-28	44.10	44.99	41.50	42.13	32.38	qfq	5,062,778	216,347,883	-4.73%
2025-03-27	44.40	45.76	42.24	44.22	33.99	qfq	5,361,779	237,736,814	-0.63%
2025-03-26	41.36	45.73	41.35	44.50	34.20	qfq	6,551,052	287,113,681	7.51%
2025-03-25	43.44	44.54	40.50	41.39	31.81	qfq	5,007,144	210,361,571	-5.95%
2025-03-24	45.94	45.94	41.85	44.01	33.83	qfq	5,864,446	256,697,699	-4.33%
2025-03-21	46.92	47.18	45.58	46.00	35.36	qfq	4,858,308	225,410,801	-3.30%
2025-03-20	49.52	49.86	47.02	47.57	36.56	qfq	7,555,953	362,864,444	-4.82%
2025-03-19	48.21	50.51	47.01	49.98	38.42	qfq	9,388,814	460,585,622	-0.44%
2025-03-18	52.89	53.88	47.28	50.20	38.58	qfq	15,102,258	764,642,593	-3.63%
2025-03-17	49.00	52.98	47.50	52.09	40.04	qfq	13,470,110	675,669,399	5.62%
2025-03-14	47.19	50.58	44.47	49.32	37.91	qfq	12,491,647	592,296,187	7.08%
2025-03-13	47.00	49.30	44.51	46.06	35.40	qfq	10,281,534	480,060,295	-2.62%
2025-03-12	47.80	50.00	46.31	47.30	36.36	qfq	11,467,489	554,123,565	0.08%
2025-03-11	43.52	47.97	43.00	47.26	36.33	qfq	9,509,995	439,867,398	8.17%
2025-03-10	44.76	45.74	42.86	43.69	33.58	qfq	8,721,045	384,365,086	-4.48%
2025-03-07	42.47	47.82	42.47	45.74	35.16	qfq	15,946,877	727,579,113	9.48%
2025-03-06	40.00	42.88	39.01	41.78	32.11	qfq	10,304,548	424,934,527	9.75%
2025-03-05	34.50	38.25	33.59	38.07	29.26	qfq	6,828,729	245,676,262	10.67%
2025-03-04	33.00	34.60	32.30	34.40	26.44	qfq	2,588,010	88,227,852	3.96%
2025-03-03	33.50	34.35	32.68	33.09	25.43	qfq	3,410,926	114,394,884	-1.22%
2025-02-28	36.63	36.76	33.43	33.50	25.75	qfq	4,593,300	158,820,355	-9.43%
2025-02-27	38.31	38.86	35.88	36.99	28.43	qfq	6,756,877	250,558,129	-4.34%
2025-02-26	38.48	40.80	38.33	38.67	29.72	qfq	6,665,795	261,339,349	-0.95%
2025-02-25	37.77	39.77	37.19	39.04	30.01	qfq	5,886,770	228,188,569	2.68%
2025-02-24	37.95	39.08	35.52	38.02	29.22	qfq	7,711,060	289,138,762	-1.66%
2025-02-21	35.80	39.36	34.35	38.66	29.71	qfq	8,350,747	310,847,713	9.33%
2025-02-20	34.34	36.69	33.40	35.36	27.18	qfq	8,274,784	290,804,818	5.87%
2025-02-19	29.78	33.79	29.62	33.40	25.67	qfq	5,455,929	174,444,318	12.08%
2025-02-18	32.33	32.37	29.53	29.80	22.90	qfq	4,198,810	129,120,846	-8.53%
2025-02-17	32.33	32.70	32.07	32.58	25.04	qfq	1,495,660	48,457,432	0.96%
2025-02-14	32.34	32.57	31.87	32.27	24.80	qfq	1,615,880	52,019,554	-0.40%
2025-02-13	32.89	33.41	32.40	32.40	24.90	qfq	2,034,400	66,664,020	-1.88%
2025-02-12	32.82	33.58	32.20	33.02	25.38	qfq	3,753,228	123,158,282	0.09%
2025-02-11	33.29	34.16	32.78	32.99	25.36	qfq	3,262,590	108,586,859	-2.37%
2025-02-10	33.50	35.07	32.70	33.79	25.97	qfq	6,495,900	221,026,825	2.33%
2025-02-07	32.56	33.28	31.95	33.02	25.38	qfq	4,107,029	133,452,820	0.40%
2025-02-06	31.50	33.17	31.01	32.89	25.28	qfq	3,666,604	118,228,019	3.98%
2025-02-05	30.16	31.86	30.16	31.63	24.31	qfq	3,313,629	103,610,143	6.18%
2025-01-27	30.93	31.45	29.61	29.79	22.90	qfq	2,490,894	75,948,631	-2.49%
2025-01-24	30.41	30.82	30.05	30.55	23.48	qfq	1,902,309	57,883,471	-0.49%
2025-01-23	31.30	31.98	30.62	30.70	23.60	qfq	2,904,341	90,549,381	-1.16%
2025-01-22	33.65	33.65	31.05	31.06	23.87	qfq	4,250,700	134,831,082	-7.26%
2025-01-21	33.40	34.17	32.09	33.49	25.74	qfq	5,793,780	191,474,100	-0.30%
2025-01-20	30.80	34.09	30.49	33.59	25.82	qfq	6,547,705	209,420,652	9.02%
2025-01-17	30.55	32.00	30.08	30.81	23.68	qfq	4,667,630	145,535,754	0.88%
2025-01-16	29.46	32.57	29.00	30.54	23.47	qfq	6,247,000	191,430,469	3.81%
2025-01-15	30.01	30.95	29.00	29.42	22.61	qfq	5,020,880	149,606,047	-1.77%
2025-01-14	25.50	29.95	25.18	29.95	23.02	qfq	4,587,730	129,716,479	19.99%
2025-01-13	24.91	25.41	23.98	24.96	19.18	qfq	999,000	24,765,138	0.16%
2025-01-10	25.41	26.24	24.86	24.92	19.15	qfq	1,150,780	29,513,926	-2.20%
2025-01-09	25.45	25.76	24.98	25.48	19.58	qfq	831,020	21,178,462	1.19%
2025-01-08	25.50	25.71	24.26	25.18	19.35	qfq	1,261,100	31,623,079	-1.37%
2025-01-07	24.83	25.56	24.39	25.53	19.62	qfq	1,020,800	25,503,258	4.29%
2025-01-06	24.57	25.19	23.66	24.48	18.82	qfq	1,206,330	29,578,693	-1.25%
2025-01-03	26.49	26.82	24.53	24.79	19.05	qfq	1,460,090	37,290,374	-6.70%
2025-01-02	27.37	27.85	26.20	26.57	20.42	qfq	1,241,930	33,637,961	-3.38%
2024-12-31	28.56	28.77	27.42	27.50	21.14	qfq	1,116,200	31,211,704	-3.17%
2024-12-30	28.83	29.08	28.00	28.40	21.83	qfq	1,309,140	37,405,041	-1.59%
2024-12-27	29.66	29.94	28.84	28.86	22.18	qfq	1,269,100	37,360,033	-1.74%
2024-12-26	29.01	29.89	28.81	29.37	22.57	qfq	1,265,630	37,383,466	2.16%
2024-12-25	30.00	30.04	28.30	28.75	22.10	qfq	1,980,502	57,040,417	-3.62%
2024-12-24	30.50	30.92	29.04	29.83	22.93	qfq	1,749,300	52,195,675	-1.19%
2024-12-23	32.31	32.74	30.13	30.19	23.20	qfq	2,410,082	75,041,551	-7.87%
2024-12-20	30.86	33.01	30.68	32.77	25.19	qfq	3,764,760	120,085,393	5.95%
2024-12-19	29.41	31.68	29.32	30.93	23.77	qfq	3,026,200	93,679,969	3.76%
2024-12-18	29.47	30.79	28.11	29.81	22.91	qfq	2,831,940	84,472,628	2.94%
2024-12-17	31.29	31.29	28.90	28.96	22.26	qfq	2,969,010	88,130,439	-7.45%
2024-12-16	32.40	32.86	30.97	31.29	24.05	qfq	2,297,340	72,736,448	-3.81%
2024-12-13	32.59	33.04	31.05	32.53	25.00	qfq	4,052,730	129,535,726	-0.21%
2024-12-12	33.23	34.99	32.52	32.60	25.06	qfq	3,980,433	132,359,670	-2.80%
2024-12-11	31.10	33.85	30.16	33.54	25.78	qfq	7,032,280	226,901,575	9.25%
2024-12-10	31.63	32.75	30.61	30.70	23.60	qfq	5,242,580	165,812,257	-1.95%
2024-12-09	29.24	31.31	28.92	31.31	24.07	qfq	4,593,919	138,747,096	7.19%
2024-12-06	29.43	29.49	28.81	29.21	22.45	qfq	1,250,111	36,408,986	-0.75%
2024-12-05	28.60	29.49	28.38	29.43	22.62	qfq	1,512,000	44,141,335	2.37%
2024-12-04	29.13	29.30	28.39	28.75	22.10	qfq	1,503,650	43,392,280	-0.86%
2024-12-03	29.18	29.28	28.16	29.00	22.29	qfq	1,649,830	47,733,942	0.38%
2024-12-02	28.59	29.35	28.52	28.89	22.21	qfq	1,544,091	44,603,753	1.05%
2024-11-29	27.88	28.97	27.63	28.59	21.97	qfq	1,818,930	51,681,437	2.55%
2024-11-28	27.90	28.47	27.60	27.88	21.43	qfq	1,222,400	34,286,904	0.43%
2024-11-27	27.40	27.76	26.37	27.76	21.34	qfq	1,108,480	29,939,785	1.42%
2024-11-26	27.71	27.92	27.20	27.37	21.04	qfq	952,930	26,211,247	-1.08%
2024-11-25	27.09	27.68	26.93	27.67	21.27	qfq	1,307,220	35,599,404	2.14%
2024-11-22	28.78	28.98	27.05	27.09	20.82	qfq	1,948,770	54,545,474	-5.58%
2024-11-21	28.62	29.10	28.11	28.69	22.05	qfq	1,457,030	41,731,625	0.28%
2024-11-20	28.21	28.75	27.81	28.61	21.99	qfq	1,481,800	42,130,540	1.45%
2024-11-19	27.21	28.20	27.17	28.20	21.68	qfq	2,046,549	56,568,974	3.64%
2024-11-18	28.98	29.27	26.96	27.21	20.91	qfq	2,548,200	70,489,894	-5.49%
2024-11-15	29.66	30.16	28.79	28.79	22.13	qfq	1,820,056	53,902,195	-2.44%
2024-11-14	30.87	30.96	29.42	29.51	22.68	qfq	2,198,896	66,282,053	-4.71%
2024-11-13	30.11	31.00	29.90	30.97	23.80	qfq	2,207,796	67,183,724	1.54%
2024-11-12	32.10	32.14	30.09	30.50	23.44	qfq	3,719,157	115,046,971	-4.54%
2024-11-11	30.96	31.95	30.77	31.95	24.56	qfq	4,046,976	127,488,417	3.23%
2024-11-08	30.90	31.57	30.28	30.95	23.79	qfq	3,708,379	114,714,617	1.14%
2024-11-07	30.50	30.68	29.63	30.60	23.52	qfq	3,586,325	108,352,250	-0.49%
2024-11-06	31.90	32.25	30.03	30.75	23.64	qfq	6,277,302	196,102,450	-4.71%
2024-11-05	31.76	32.61	30.57	32.27	24.80	qfq	6,720,933	213,232,043	2.54%
2024-11-04	30.35	32.98	30.00	31.47	24.19	qfq	7,009,091	218,764,860	-3.76%
2024-11-01	33.00	37.34	31.58	32.70	25.13	qfq	14,486,609	501,153,267	-2.33%
2024-10-31	28.10	33.48	28.00	33.48	25.73	qfq	8,819,744	276,200,766	20.00%
2024-10-30	27.16	28.18	26.65	27.90	21.44	qfq	4,383,000	120,389,665	4.42%
2024-10-29	26.46	27.43	26.40	26.72	20.54	qfq	3,660,211	98,932,545	0.38%
2024-10-28	25.25	26.80	25.21	26.62	20.46	qfq	3,138,316	82,757,840	5.43%
2024-10-25	25.07	25.58	25.07	25.25	19.41	qfq	1,867,000	47,254,048	-0.20%
2024-10-24	25.50	26.00	25.10	25.30	19.45	qfq	1,760,265	44,708,509	-2.05%
2024-10-23	25.94	26.58	25.72	25.83	19.85	qfq	2,281,378	59,640,885	-0.65%
2024-10-22	25.50	26.65	25.50	26.00	19.98	qfq	2,695,825	70,268,167	0.97%
2024-10-21	25.07	26.68	24.92	25.75	19.79	qfq	3,567,428	92,434,040	3.33%
2024-10-18	23.77	25.47	23.49	24.92	19.15	qfq	2,215,766	54,634,837	4.84%
2024-10-17	24.31	24.73	23.60	23.77	18.27	qfq	1,771,885	42,956,848	-0.83%
2024-10-16	23.98	24.51	23.70	23.97	18.42	qfq	1,752,500	42,200,055	-1.24%
2024-10-15	25.25	25.56	24.16	24.27	18.65	qfq	2,933,742	73,139,366	-4.00%
2024-10-14	22.83	26.66	22.16	25.28	19.43	qfq	4,738,833	115,832,539	11.96%
2024-10-11	23.70	23.78	22.35	22.58	17.36	qfq	2,068,980	47,533,405	-5.52%
2024-10-10	24.04	25.21	23.69	23.90	18.37	qfq	2,216,170	53,715,466	-0.21%
2024-10-09	26.05	26.77	23.89	23.95	18.41	qfq	3,958,440	100,381,471	-12.72%
2024-10-08	28.79	28.84	24.66	27.44	21.09	qfq	6,032,942	161,571,128	12.41%
2024-09-30	22.00	25.00	21.72	24.41	18.76	qfq	4,922,111	114,565,467	14.33%
2024-09-27	20.30	21.64	20.12	21.35	16.41	qfq	2,970,120	62,041,533	6.11%
2024-09-26	19.55	20.13	19.45	20.12	15.46	qfq	1,492,180	29,512,692	2.97%
2024-09-25	19.76	20.09	19.49	19.54	15.02	qfq	1,622,300	32,103,499	-0.51%
2024-09-24	18.97	19.76	18.81	19.64	15.10	qfq	1,385,500	26,846,132	4.08%
2024-09-23	18.87	19.05	18.74	18.87	14.50	qfq	588,807	11,134,953	0.00%
2024-09-20	18.97	19.05	18.71	18.87	14.50	qfq	745,960	14,063,098	-0.94%
2024-09-19	18.88	19.50	18.43	19.05	14.64	qfq	1,148,250	21,768,127	1.93%
2024-09-18	18.62	18.85	18.22	18.69	14.37	qfq	859,970	15,958,340	0.65%
2024-09-13	19.06	19.11	18.56	18.57	14.27	qfq	799,750	15,006,167	-2.57%
2024-09-12	19.41	19.55	19.00	19.06	14.65	qfq	640,080	12,305,027	-1.80%
2024-09-11	19.48	19.72	19.29	19.41	14.92	qfq	692,600	13,538,600	-0.36%
2024-09-10	18.89	19.61	18.70	19.48	14.97	qfq	971,300	18,668,490	3.12%
2024-09-09	18.51	18.95	18.38	18.89	14.52	qfq	667,200	12,502,501	1.02%
2024-09-06	19.34	19.34	18.60	18.70	14.37	qfq	1,003,960	18,885,725	-2.86%
2024-09-05	18.92	19.36	18.92	19.25	14.80	qfq	587,760	11,276,636	1.48%
2024-09-04	19.36	19.36	18.87	18.97	14.58	qfq	947,380	18,080,469	-2.47%
2024-09-03	19.15	19.68	19.10	19.45	14.95	qfq	970,650	18,850,121	1.57%
2024-09-02	19.85	19.94	19.06	19.15	14.72	qfq	1,020,430	19,908,628	-3.53%
2024-08-30	19.45	20.15	19.25	19.85	15.26	qfq	1,460,100	29,000,017	2.32%
2024-08-29	19.11	19.58	18.84	19.40	14.91	qfq	1,161,660	22,397,701	0.88%
2024-08-28	19.09	19.60	18.89	19.23	14.78	qfq	996,420	19,225,305	1.32%
2024-08-27	19.42	19.65	18.89	18.98	14.59	qfq	943,720	18,127,821	-3.11%
2024-08-26	19.26	19.65	19.13	19.59	15.06	qfq	866,570	16,890,395	1.03%
2024-08-23	19.95	19.95	19.28	19.39	14.90	qfq	1,072,014	20,954,093	-2.86%
2024-08-22	20.21	20.47	19.90	19.96	15.34	qfq	957,200	19,282,456	-0.65%
2024-08-21	20.11	20.38	19.92	20.09	15.44	qfq	803,027	16,154,426	0.45%
2024-08-20	20.40	20.59	19.88	20.00	15.37	qfq	1,316,071	26,461,544	-2.34%
2024-08-19	20.79	20.95	20.28	20.48	15.74	qfq	1,357,757	27,932,903	-2.06%
2024-08-16	20.52	21.32	20.52	20.91	16.07	qfq	2,261,080	47,409,094	1.06%
2024-08-15	20.50	20.99	20.11	20.69	15.90	qfq	3,203,341	65,894,199	-1.76%
2024-08-14	21.00	21.42	20.70	21.06	16.19	qfq	4,755,345	100,335,131	-10.65%
2024-08-13	24.06	24.20	23.48	23.57	18.12	qfq	3,815,488	90,622,547	-3.04%
2024-08-12	25.00	25.00	23.58	24.31	18.69	qfq	5,627,972	135,720,236	3.53%
2024-08-09	22.98	23.95	22.86	23.48	18.05	qfq	3,553,561	83,641,543	2.67%
2024-08-08	22.60	23.51	21.93	22.87	17.58	qfq	2,874,165	65,425,445	0.53%
2024-08-07	21.58	23.43	21.40	22.75	17.49	qfq	2,832,233	64,048,044	5.42%
2024-08-06	21.23	21.62	21.19	21.58	16.59	qfq	999,800	21,410,265	3.35%
2024-08-05	21.90	22.08	20.86	20.88	16.05	qfq	1,435,500	30,799,981	-5.65%
2024-08-02	22.55	22.80	21.93	22.13	17.01	qfq	1,413,800	31,657,345	-3.45%
2024-08-01	22.60	22.95	22.00	22.92	17.62	qfq	1,769,000	40,066,906	3.38%
2024-07-31	21.28	22.20	21.00	22.17	17.04	qfq	1,311,750	28,598,482	4.92%
2024-07-30	21.42	21.49	21.05	21.13	16.24	qfq	810,410	17,207,484	-1.49%
2024-07-29	21.59	21.80	21.01	21.45	16.49	qfq	924,250	19,748,945	-0.74%
2024-07-26	20.34	21.86	20.34	21.61	16.61	qfq	1,805,080	38,432,873	5.67%
2024-07-25	20.13	20.92	19.96	20.45	15.72	qfq	705,100	14,346,443	1.24%
2024-07-24	20.58	20.69	20.06	20.20	15.53	qfq	799,716	16,235,191	-2.13%
2024-07-23	21.42	21.42	20.58	20.64	15.86	qfq	706,000	14,795,997	-3.42%
2024-07-22	20.73	21.48	20.66	21.37	16.43	qfq	1,241,990	26,239,267	3.69%
2024-07-19	20.12	20.85	19.95	20.61	15.84	qfq	1,376,770	28,238,006	1.18%
2024-07-18	21.46	21.46	19.98	20.37	15.66	qfq	3,360,950	68,574,329	-5.43%
2024-07-17	22.20	22.43	21.46	21.54	16.56	qfq	727,700	15,876,087	-3.32%
2024-07-16	22.00	22.37	21.87	22.28	17.12	qfq	552,750	12,236,774	0.22%
2024-07-15	22.53	22.53	22.06	22.23	17.09	qfq	590,070	13,121,333	-1.72%
2024-07-12	23.12	23.15	22.33	22.62	17.39	qfq	759,100	17,213,308	-1.74%
2024-07-11	22.59	23.14	22.59	23.02	17.69	qfq	1,091,670	25,047,339	3.00%
2024-07-10	22.93	22.98	22.27	22.35	17.18	qfq	792,900	17,912,562	-1.41%
2024-07-09	22.10	22.75	21.64	22.67	17.42	qfq	1,244,610	27,708,512	2.81%
2024-07-08	22.89	23.18	21.90	22.05	16.95	qfq	1,214,970	27,210,178	-4.38%
2024-07-05	22.64	23.20	21.88	23.06	17.72	qfq	1,168,560	26,453,109	1.18%
2024-07-04	22.98	23.59	22.46	22.79	17.52	qfq	1,687,426	38,829,049	-0.78%
2024-07-03	23.19	23.43	22.58	22.97	17.66	qfq	1,220,500	27,894,710	-0.73%
2024-07-02	23.17	23.50	23.00	23.14	17.79	qfq	1,642,600	38,025,561	-1.53%
2024-07-01	23.99	24.24	22.90	23.50	18.06	qfq	3,530,220	82,162,587	-4.04%
2024-06-28	22.63	26.98	22.33	24.49	18.82	qfq	4,028,990	101,294,310	8.94%
2024-06-27	23.00	23.43	22.48	22.48	17.28	qfq	734,330	16,865,048	-2.52%
2024-06-26	22.02	23.12	21.89	23.06	17.72	qfq	757,130	17,153,997	3.97%
2024-06-25	22.20	22.72	21.87	22.18	17.05	qfq	706,620	15,716,914	0.00%
2024-06-24	23.01	23.02	22.08	22.18	17.05	qfq	1,068,900	24,036,410	-4.27%
2024-06-21	23.39	23.49	22.81	23.17	17.81	qfq	774,430	17,899,824	-1.70%
2024-06-20	24.42	24.53	23.38	23.57	18.12	qfq	1,236,800	29,463,602	-3.52%
2024-06-19	24.40	24.64	24.06	24.43	18.78	qfq	646,450	15,774,152	0.04%
2024-06-18	23.53	24.62	23.32	24.42	18.77	qfq	955,310	23,106,543	3.78%
2024-06-17	23.74	24.03	23.36	23.53	18.09	qfq	939,900	22,264,135	-1.09%
2024-06-14	24.64	24.79	23.72	23.79	18.29	qfq	1,440,480	34,617,938	-3.29%
2024-06-13	24.80	25.00	24.30	24.60	18.91	qfq	999,820	24,610,210	0.12%
2024-06-12	24.20	24.88	24.14	24.57	18.89	qfq	753,920	18,574,984	1.45%
2024-06-11	23.60	24.39	23.02	24.22	18.62	qfq	958,660	22,873,337	1.13%
2024-06-07	22.92	24.18	22.92	23.95	18.41	qfq	1,484,215	34,882,129	5.46%
2024-06-06	25.00	25.00	22.49	22.71	17.46	qfq	1,965,480	45,769,169	-4.74%
2024-06-05	24.57	24.67	23.80	23.84	18.32	qfq	1,113,680	26,869,550	-3.05%
2024-06-04	25.68	25.69	24.12	24.59	18.90	qfq	1,886,300	46,420,803	-4.65%
2024-06-03	26.83	26.88	25.25	25.79	19.82	qfq	1,375,870	35,980,768	-3.41%
2024-05-31	26.18	26.89	26.10	26.70	20.52	qfq	970,350	25,775,751	2.50%
2024-05-30	26.95	26.95	25.95	26.05	20.02	qfq	706,460	18,527,746	-1.33%
2024-05-29	26.07	26.49	25.88	26.40	20.29	qfq	919,020	24,133,829	2.05%
2024-05-28	26.26	26.45	25.72	25.87	19.88	qfq	809,460	21,088,502	-0.96%
2024-05-27	25.95	26.15	25.21	26.12	20.08	qfq	1,059,530	27,102,306	0.66%
2024-05-24	27.21	27.21	25.83	25.95	19.95	qfq	1,599,930	42,058,587	-4.91%
2024-05-23	27.69	28.02	27.04	27.29	20.92	qfq	1,364,360	37,377,061	-1.87%
2024-05-22	27.39	27.95	27.17	27.81	21.32	qfq	968,580	26,755,131	0.98%
2024-05-21	27.92	28.06	27.40	27.54	21.11	qfq	982,063	27,078,494	-2.17%
2024-05-20	28.19	28.55	27.88	28.15	21.58	qfq	1,446,100	40,717,420	-1.09%
2024-05-17	27.01	28.60	27.01	28.46	21.82	qfq	2,086,880	58,760,479	5.25%
2024-05-16	26.98	27.47	26.84	27.04	20.73	qfq	1,078,500	29,314,895	2.15%
2024-05-15	26.95	27.13	26.39	26.47	20.29	qfq	862,630	22,944,186	-1.49%
2024-05-14	26.35	27.13	26.24	26.87	20.60	qfq	987,360	26,523,878	2.48%
2024-05-13	27.12	27.12	26.14	26.22	20.10	qfq	1,122,250	29,607,417	-3.43%
2024-05-10	27.93	28.18	27.03	27.15	20.81	qfq	1,202,290	32,952,680	-2.90%
2024-05-09	27.64	28.16	27.64	27.96	21.44	qfq	1,118,020	31,300,811	1.12%
2024-05-08	28.68	28.70	27.61	27.65	21.20	qfq	1,453,930	40,548,729	-2.64%
2024-05-07	27.88	28.43	27.60	28.40	21.77	qfq	2,023,530	56,958,400	2.42%
2024-05-06	27.15	27.99	26.83	27.73	21.26	qfq	2,014,830	55,236,425	3.05%
2024-04-30	27.26	27.40	26.56	26.91	20.63	qfq	1,652,740	44,409,960	-1.86%
2024-04-29	26.99	27.42	26.58	27.42	21.02	qfq	2,831,250	76,495,464	0.07%
2024-04-26	26.80	27.66	26.74	27.40	21.01	qfq	1,620,490	44,244,164	1.37%
2024-04-25	27.79	27.89	26.99	27.03	20.72	qfq	2,287,470	62,429,747	-3.01%
2024-04-24	25.98	28.00	25.98	27.87	21.37	qfq	2,528,810	68,893,706	7.27%
2024-04-23	25.39	26.20	25.39	25.98	19.92	qfq	1,339,370	34,625,876	1.52%
2024-04-22	24.70	26.59	24.24	25.59	19.62	qfq	1,784,400	44,898,057	-0.58%
2024-04-19	25.90	26.28	25.47	25.74	19.73	qfq	1,580,810	40,840,325	-1.94%
2024-04-18	25.54	27.20	25.25	26.25	20.12	qfq	2,509,330	65,993,294	2.02%
2024-04-17	24.79	25.88	24.47	25.73	19.73	qfq	2,228,440	56,286,371	9.72%
2024-04-16	25.65	25.98	23.32	23.45	17.98	qfq	2,535,093	61,233,509	-9.49%
2024-04-15	27.30	27.55	25.31	25.91	19.86	qfq	2,225,712	57,923,936	-5.20%
2024-04-12	28.06	28.45	27.00	27.33	20.95	qfq	1,532,590	42,573,879	-2.74%
2024-04-11	27.99	28.95	27.71	28.10	21.54	qfq	1,695,200	48,087,529	-0.21%
2024-04-10	28.71	28.94	27.50	28.16	21.59	qfq	2,111,900	59,324,790	-2.73%
2024-04-09	28.55	29.15	28.40	28.95	22.19	qfq	1,400,320	40,263,699	0.91%
2024-04-08	29.27	29.50	28.39	28.69	22.00	qfq	1,827,400	52,672,242	-2.28%
2024-04-03	30.58	30.78	28.86	29.36	22.51	qfq	2,810,050	82,861,682	-4.55%
2024-04-02	31.44	31.98	30.30	30.76	23.58	qfq	2,837,710	88,212,082	-2.16%
2024-04-01	31.78	31.95	30.88	31.44	24.10	qfq	3,460,720	108,279,389	-1.01%
2024-03-29	31.51	32.90	31.15	31.76	24.35	qfq	3,662,240	117,133,793	-0.78%
2024-03-28	30.27	32.45	30.27	32.01	24.54	qfq	4,369,075	137,934,226	7.49%
2024-03-27	32.60	32.74	29.70	29.78	22.83	qfq	4,380,738	134,609,882	-9.46%
2024-03-26	31.76	33.08	31.76	32.89	25.22	qfq	3,354,672	109,366,157	2.78%
2024-03-25	35.01	35.23	32.00	32.00	24.53	qfq	6,258,935	210,612,662	-11.60%
2024-03-22	35.45	37.96	34.11	36.20	27.75	qfq	9,506,657	337,534,974	2.58%
2024-03-21	32.08	36.56	32.08	35.29	27.06	qfq	10,251,847	350,640,627	14.36%
2024-03-20	30.54	31.35	30.27	30.86	23.66	qfq	4,077,895	125,036,631	1.28%
2024-03-19	30.85	31.02	30.03	30.47	23.36	qfq	5,985,976	182,992,878	-4.60%
2024-03-18	27.66	31.96	27.66	31.94	24.49	qfq	7,675,604	231,294,359	15.85%
2024-03-15	26.97	27.60	26.86	27.57	21.14	qfq	2,139,560	58,527,304	1.47%
2024-03-14	27.99	28.10	26.62	27.17	20.83	qfq	3,629,024	98,931,005	-3.65%
2024-03-13	27.67	29.27	27.29	28.20	21.62	qfq	4,365,850	122,729,963	0.75%
2024-03-12	28.16	28.19	27.13	27.99	21.46	qfq	4,113,044	114,048,996	-0.67%
2024-03-11	26.58	29.05	25.78	28.18	21.60	qfq	5,753,414	156,264,496	4.49%
2024-03-08	25.91	28.73	25.28	26.97	20.68	qfq	5,151,004	137,707,646	6.31%
2024-03-07	25.83	26.45	25.31	25.37	19.45	qfq	1,868,300	48,480,480	-1.78%
2024-03-06	25.26	26.00	24.88	25.83	19.80	qfq	1,733,950	44,353,709	2.01%
2024-03-05	25.65	25.88	25.10	25.32	19.41	qfq	1,642,081	41,724,786	-2.05%
2024-03-04	26.07	26.70	25.30	25.85	19.82	qfq	2,290,530	59,341,251	-0.88%
2024-03-01	25.26	26.47	25.20	26.08	19.99	qfq	2,585,110	67,092,388	3.21%
2024-02-29	23.25	25.30	23.08	25.27	19.37	qfq	2,822,070	69,599,400	5.42%
2024-02-28	26.98	27.69	23.71	23.97	18.38	qfq	5,256,580	135,338,490	-11.06%
2024-02-27	26.24	26.98	25.80	26.95	20.66	qfq	3,227,230	85,131,536	1.62%
2024-02-26	27.08	27.89	25.90	26.52	20.33	qfq	3,798,330	101,278,950	2.04%
2024-02-23	23.84	26.00	23.83	25.99	19.93	qfq	3,337,076	83,666,573	9.80%
2024-02-22	22.90	23.73	22.84	23.67	18.15	qfq	2,160,180	50,532,001	4.00%
2024-02-21	22.33	24.07	22.07	22.76	17.45	qfq	2,797,430	64,834,437	1.47%
2024-02-20	21.57	22.55	21.01	22.43	17.20	qfq	1,943,626	42,763,882	3.41%
2024-02-19	20.90	22.48	20.90	21.69	16.63	qfq	3,003,799	65,379,064	5.70%
2024-02-08	18.27	21.16	17.12	20.52	15.73	qfq	4,188,630	79,278,702	12.01%
2024-02-07	19.59	19.84	17.90	18.32	14.05	qfq	3,712,881	69,793,784	-5.23%
2024-02-06	18.56	20.16	16.95	19.33	14.82	qfq	4,084,740	75,581,588	0.42%
2024-02-05	22.73	22.74	18.40	19.25	14.76	qfq	4,680,576	92,085,093	-16.30%
2024-02-02	23.86	24.50	21.53	23.00	17.63	qfq	2,254,420	51,477,871	-3.89%
2024-02-01	23.98	24.48	23.32	23.93	18.35	qfq	1,609,761	38,532,732	-0.66%
2024-01-31	25.96	26.00	24.03	24.09	18.47	qfq	2,070,060	51,157,455	-6.52%
2024-01-30	26.44	26.77	25.70	25.77	19.76	qfq	1,548,900	40,446,154	-3.63%
2024-01-29	27.96	28.00	26.59	26.74	20.50	qfq	1,853,500	50,174,678	-3.50%
2024-01-26	29.00	29.00	27.52	27.71	21.24	qfq	2,236,410	62,869,315	-2.33%
2024-01-25	25.61	28.50	25.61	28.37	21.75	qfq	2,872,450	78,070,119	10.60%
2024-01-24	26.10	26.49	24.71	25.65	19.66	qfq	1,578,950	40,081,267	-0.43%
2024-01-23	26.00	26.10	25.37	25.76	19.75	qfq	2,109,250	54,196,662	-0.62%
2024-01-22	27.66	27.77	25.75	25.92	19.87	qfq	2,997,020	80,032,827	-5.81%
2024-01-19	28.33	28.74	27.46	27.52	21.10	qfq	2,081,360	58,289,300	-2.41%
2024-01-18	29.01	29.36	27.80	28.20	21.62	qfq	2,633,330	74,549,544	-2.59%
2024-01-17	30.04	30.30	28.88	28.95	22.19	qfq	1,722,670	50,899,845	-3.56%
2024-01-16	29.85	30.65	29.66	30.02	23.01	qfq	2,074,320	62,535,568	0.47%
2024-01-15	30.45	30.89	29.70	29.88	22.91	qfq	1,918,780	57,974,473	-2.67%
2024-01-12	31.71	31.84	30.02	30.70	23.54	qfq	2,350,760	72,156,408	-3.19%
2024-01-11	32.00	32.51	31.63	31.71	24.31	qfq	2,136,560	68,281,702	-1.46%
2024-01-10	33.48	33.70	32.12	32.18	24.67	qfq	1,524,200	49,808,582	-4.60%
2024-01-09	33.62	34.39	33.28	33.73	25.86	qfq	889,660	30,118,006	1.14%
2024-01-08	34.11	34.32	33.33	33.35	25.57	qfq	692,900	23,324,798	-2.37%
2024-01-05	35.50	35.50	34.03	34.16	26.19	qfq	776,600	26,884,525	-3.34%
2024-01-04	35.51	35.51	34.75	35.34	27.09	qfq	681,370	24,013,125	0.77%
2024-01-03	35.69	35.93	34.91	35.07	26.89	qfq	918,640	32,454,232	-1.74%
2024-01-02	35.76	35.89	34.98	35.69	27.36	qfq	1,098,580	38,939,661	-0.31%
2023-12-29	34.06	35.80	34.02	35.80	27.45	qfq	1,636,300	57,298,691	5.17%
2023-12-28	33.81	34.42	33.14	34.04	26.10	qfq	1,499,796	50,912,952	0.71%
2023-12-27	32.02	33.98	32.02	33.80	25.91	qfq	2,588,360	85,597,344	5.59%
2023-12-26	35.10	35.15	31.10	32.01	24.54	qfq	3,622,163	117,491,947	-8.93%
2023-12-25	35.69	36.05	35.08	35.15	26.95	qfq	934,243	33,168,054	-1.21%
2023-12-22	35.48	35.84	35.20	35.58	27.28	qfq	1,356,760	48,187,513	0.45%
2023-12-21	36.00	36.00	34.75	35.42	27.15	qfq	1,672,910	59,059,876	-1.91%
2023-12-20	37.10	37.10	35.00	36.11	27.68	qfq	2,263,238	81,481,875	-2.90%
2023-12-19	41.18	41.33	36.51	37.19	28.51	qfq	3,013,710	116,737,905	-9.56%
2023-12-18	42.35	42.38	41.05	41.12	31.52	qfq	947,310	39,298,845	-3.25%
2023-12-15	43.06	43.06	42.12	42.50	32.58	qfq	570,460	24,237,860	-0.82%
2023-12-14	43.86	44.18	42.84	42.85	32.85	qfq	947,160	41,021,561	-2.28%
2023-12-13	43.75	45.40	43.42	43.85	33.62	qfq	1,678,258	74,701,056	0.00%
2023-12-12	42.30	43.98	42.21	43.85	33.62	qfq	1,371,880	59,330,714	3.20%
2023-12-11	42.97	43.29	42.00	42.49	32.58	qfq	1,291,000	54,960,194	-1.46%
2023-12-08	42.15	43.37	42.02	43.12	33.06	qfq	1,155,170	49,474,466	1.89%
2023-12-07	42.55	42.98	42.01	42.32	32.44	qfq	756,810	32,128,935	-0.98%
2023-12-06	43.14	43.55	42.72	42.74	32.77	qfq	870,060	37,451,058	-1.27%
2023-12-05	44.01	44.01	43.04	43.29	33.19	qfq	924,718	40,094,225	-1.66%
2023-12-04	43.60	44.59	43.34	44.02	33.75	qfq	943,290	41,482,108	0.85%
2023-12-01	44.11	44.11	43.11	43.65	33.46	qfq	631,000	27,444,616	-0.98%
2023-11-30	44.32	44.58	43.38	44.08	33.79	qfq	790,900	34,739,192	0.18%
2023-11-29	44.49	44.82	43.92	44.00	33.73	qfq	611,220	27,099,895	-1.10%
2023-11-28	43.99	44.70	43.62	44.49	34.11	qfq	735,710	32,625,008	1.11%
2023-11-27	43.15	44.09	42.88	44.00	33.73	qfq	966,148	42,023,985	2.25%
2023-11-24	44.62	44.65	42.62	43.03	32.99	qfq	1,655,940	71,553,522	-3.54%
2023-11-23	45.60	45.80	44.38	44.61	34.20	qfq	2,107,400	94,800,821	-1.54%
2023-11-22	48.12	48.26	45.13	45.31	34.74	qfq	2,743,590	127,540,906	-6.19%
2023-11-21	51.21	51.77	48.01	48.30	37.03	qfq	2,877,383	141,838,775	-5.66%
2023-11-20	45.64	52.66	45.13	51.20	39.25	qfq	5,778,743	288,051,798	12.18%
2023-11-17	45.30	45.80	45.07	45.64	34.99	qfq	426,080	19,404,012	0.75%
2023-11-16	46.39	46.57	45.25	45.30	34.73	qfq	745,950	34,193,555	-1.76%
2023-11-15	45.88	46.58	45.33	46.11	35.35	qfq	953,790	43,800,883	1.23%
2023-11-14	43.89	45.80	43.39	45.55	34.92	qfq	1,038,630	46,416,483	3.78%
2023-11-13	43.69	44.18	43.41	43.89	33.65	qfq	668,280	29,251,820	0.46%
2023-11-10	44.01	44.08	43.28	43.69	33.50	qfq	515,940	22,510,864	-1.00%
2023-11-09	43.91	44.59	43.80	44.13	33.83	qfq	624,630	27,597,862	0.25%
2023-11-08	43.81	44.68	43.58	44.02	33.75	qfq	995,820	43,876,704	-0.05%
2023-11-07	42.98	44.26	42.60	44.04	33.76	qfq	1,376,940	59,946,129	2.25%
2023-11-06	42.80	43.36	41.20	43.07	33.02	qfq	2,017,280	84,971,379	1.82%
2023-11-03	41.29	43.71	40.90	42.30	32.43	qfq	2,087,771	89,155,597	2.22%
2023-11-02	43.01	44.90	41.07	41.38	31.72	qfq	1,743,950	73,180,743	-3.34%
2023-11-01	40.73	43.34	40.73	42.81	32.82	qfq	2,527,051	106,934,043	5.29%
2023-10-31	42.28	43.00	40.64	40.66	31.17	qfq	721,390	29,820,648	-3.81%
2023-10-30	40.94	42.50	40.66	42.27	32.41	qfq	769,050	32,052,428	4.19%
2023-10-27	41.86	41.99	40.01	40.57	31.10	qfq	774,570	31,290,956	-1.29%
2023-10-26	42.00	43.05	40.35	41.10	31.51	qfq	935,941	38,359,673	-4.64%
2023-10-25	43.26	43.90	42.83	43.10	33.04	qfq	294,720	12,739,861	0.63%
2023-10-24	42.24	43.21	41.85	42.83	32.84	qfq	613,500	26,158,879	3.20%
2023-10-23	42.96	43.66	41.13	41.50	31.82	qfq	879,220	36,942,450	-3.38%
2023-10-20	43.65	45.08	42.81	42.95	32.93	qfq	723,610	31,672,431	-1.99%
2023-10-19	43.68	44.31	43.56	43.82	33.59	qfq	344,970	15,120,419	0.27%
2023-10-18	44.92	44.94	43.70	43.70	33.50	qfq	447,600	19,750,975	-2.74%
2023-10-17	45.08	45.68	43.82	44.93	34.45	qfq	602,960	26,887,091	-0.31%
2023-10-16	45.48	46.10	44.53	45.07	34.55	qfq	797,630	35,941,771	-0.90%
2023-10-13	46.75	47.00	45.42	45.48	34.87	qfq	737,080	33,814,261	-2.72%
2023-10-12	48.79	48.79	46.54	46.75	35.84	qfq	922,290	43,143,935	-2.01%
2023-10-11	47.91	49.14	47.00	47.71	36.58	qfq	925,032	44,266,727	0.70%
2023-10-10	48.58	48.60	47.02	47.38	36.32	qfq	732,650	34,780,679	-2.39%
2023-10-09	48.78	49.68	48.00	48.54	37.21	qfq	758,730	37,003,263	-0.49%
2023-09-28	47.71	49.20	47.71	48.78	37.40	qfq	746,950	36,324,702	2.26%
2023-09-27	47.71	48.48	47.10	47.70	36.57	qfq	674,330	32,298,549	-0.21%
2023-09-26	48.91	49.21	47.53	47.80	36.65	qfq	920,160	44,324,190	-2.25%
2023-09-25	49.01	49.48	47.94	48.90	37.49	qfq	956,282	46,309,317	-0.39%
2023-09-22	48.05	49.49	47.61	49.09	37.63	qfq	603,990	29,275,353	1.45%
2023-09-21	48.78	49.31	48.00	48.39	37.10	qfq	574,570	27,868,800	-0.70%
2023-09-20	49.92	50.24	48.63	48.73	37.36	qfq	820,140	40,283,934	-2.38%
2023-09-19	51.40	51.40	49.80	49.92	38.27	qfq	636,250	32,109,049	-1.91%
2023-09-18	50.76	51.85	50.41	50.89	39.01	qfq	519,290	26,589,880	-1.28%
2023-09-15	51.62	52.00	50.60	51.55	39.52	qfq	756,810	38,727,957	-0.14%
2023-09-14	51.81	53.50	51.18	51.62	39.57	qfq	655,390	34,266,635	-0.39%
2023-09-13	52.84	52.84	51.42	51.82	39.73	qfq	714,080	37,137,686	-2.59%
2023-09-12	51.36	53.92	51.27	53.20	40.79	qfq	1,128,130	59,624,872	3.10%
2023-09-11	51.59	52.83	51.00	51.60	39.56	qfq	815,490	42,353,768	-0.54%
2023-09-08	52.18	52.63	51.63	51.88	39.77	qfq	621,970	32,314,928	-1.03%
2023-09-07	52.09	52.80	51.71	52.42	40.19	qfq	974,840	50,998,831	-0.11%
2023-09-06	51.20	52.62	50.38	52.48	40.23	qfq	998,700	51,430,005	3.33%
2023-09-05	49.85	51.01	49.20	50.79	38.94	qfq	892,540	44,889,061	1.48%
2023-09-04	51.54	52.18	49.28	50.05	38.37	qfq	1,954,890	98,209,685	-2.87%
2023-09-01	47.30	52.56	47.00	51.53	39.51	qfq	2,116,860	105,542,551	8.21%
2023-08-31	47.81	48.50	47.18	47.62	36.51	qfq	534,900	25,458,732	-0.25%
2023-08-30	48.13	49.10	47.36	47.74	36.60	qfq	788,020	37,829,261	0.08%
2023-08-29	44.32	48.20	44.20	47.70	36.57	qfq	1,066,956	49,932,770	7.65%
2023-08-28	48.88	48.88	44.19	44.31	33.97	qfq	1,083,450	48,947,235	-3.40%
2023-08-25	46.72	47.32	45.06	45.87	35.17	qfq	856,080	39,339,141	-2.18%
2023-08-24	47.28	48.20	46.66	46.89	35.95	qfq	770,330	36,413,378	-0.78%
2023-08-23	48.87	49.41	46.72	47.26	36.23	qfq	617,910	29,518,856	-3.29%
2023-08-22	49.09	49.71	47.71	48.87	37.47	qfq	562,621	27,454,479	0.33%
2023-08-21	50.27	50.27	48.69	48.71	37.34	qfq	454,206	22,362,159	-3.54%
2023-08-18	51.27	52.00	50.10	50.50	38.72	qfq	602,800	30,635,957	-1.94%
2023-08-17	51.35	52.48	50.00	51.50	39.48	qfq	765,723	39,206,379	-0.43%
2023-08-16	49.77	52.50	49.45	51.72	39.65	qfq	1,081,891	55,644,281	3.92%
2023-08-15	49.92	50.81	49.30	49.77	38.16	qfq	425,648	21,263,461	-0.76%
2023-08-14	49.76	50.50	48.28	50.15	38.45	qfq	388,267	19,361,102	0.78%
2023-08-11	50.80	50.80	49.69	49.76	38.15	qfq	484,610	24,347,428	-1.83%
2023-08-10	52.21	52.21	50.32	50.69	38.86	qfq	350,730	17,821,368	-1.02%
2023-08-09	52.15	52.25	51.00	51.21	39.26	qfq	342,920	17,625,998	-2.03%
2023-08-08	51.85	52.50	51.40	52.27	40.07	qfq	446,120	23,216,468	-0.34%
2023-08-07	52.81	53.39	51.69	52.45	40.21	qfq	911,842	47,714,476	1.47%
2023-08-04	51.77	51.88	49.97	51.69	39.63	qfq	755,760	38,464,600	0.54%
2023-08-03	52.26	54.00	51.34	51.41	39.41	qfq	537,300	28,057,759	-2.11%
2023-08-02	52.00	53.50	50.52	52.52	40.26	qfq	667,850	34,868,072	1.00%
2023-08-01	50.02	53.20	49.40	52.00	39.87	qfq	1,283,620	66,144,146	3.96%
2023-07-31	49.02	50.71	48.33	50.02	38.35	qfq	1,005,630	50,159,638	1.42%
2023-07-28	49.05	49.65	45.52	49.32	37.81	qfq	963,880	46,827,690	0.04%
2023-07-27	48.73	49.73	48.16	49.30	37.80	qfq	841,220	41,262,655	1.19%
2023-07-26	49.70	49.88	48.47	48.72	37.35	qfq	667,100	32,657,164	-2.15%
2023-07-25	51.88	51.88	48.99	49.79	38.17	qfq	1,308,573	65,411,298	-2.96%
2023-07-24	51.70	52.20	51.08	51.31	39.34	qfq	350,280	18,054,709	-0.66%
2023-07-21	51.81	52.55	50.60	51.65	39.60	qfq	879,330	45,206,365	-0.69%
2023-07-20	51.70	54.66	51.41	52.01	39.87	qfq	1,610,472	85,790,066	1.50%
2023-07-19	52.16	52.70	50.99	51.24	39.28	qfq	593,200	30,502,893	-1.76%
2023-07-18	52.23	53.48	51.73	52.16	39.99	qfq	661,410	34,548,995	-0.27%