SECURITY DETAIL · RAW DATA

寒锐钴业300618.SZ

ASZSECNYSTOCK

最近收盘价31.972026-07-17

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）5,509,470

成交额（元）180,637,072

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
2026-05-27	2026-06-04	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.1	—	—	—	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	32.80	33.44	31.92	31.97	31.97	qfq	5,509,470	180,637,072	-3.00%
2026-07-16	32.65	33.35	32.28	32.96	32.96	qfq	4,235,366	139,439,962	0.00%
2026-07-15	32.71	33.11	32.56	32.96	32.96	qfq	3,952,140	129,605,618	-0.51%
2026-07-14	31.91	33.15	31.86	33.13	33.13	qfq	5,600,945	182,683,901	3.82%
2026-07-13	32.92	32.92	31.83	31.91	31.91	qfq	5,064,434	162,797,413	-3.62%
2026-07-10	33.00	33.92	32.86	33.11	33.11	qfq	5,362,400	179,002,653	-0.18%
2026-07-09	33.89	34.14	32.18	33.17	33.17	qfq	7,512,536	248,598,173	-2.50%
2026-07-08	35.08	35.36	34.00	34.02	34.02	qfq	5,885,464	202,882,343	-3.98%
2026-07-07	37.00	37.10	35.40	35.43	35.43	qfq	9,144,928	330,219,108	-6.15%
2026-07-06	36.80	39.20	36.80	37.75	37.75	qfq	13,091,246	499,533,036	4.37%
2026-07-03	36.01	36.53	35.81	36.17	36.17	qfq	6,145,911	222,448,083	1.46%
2026-07-02	36.03	36.56	35.40	35.65	35.65	qfq	6,498,918	233,994,928	-1.11%
2026-07-01	35.70	36.60	34.95	36.05	36.05	qfq	7,192,111	256,932,669	0.98%
2026-06-30	34.54	35.77	34.51	35.70	35.70	qfq	6,929,921	244,679,349	2.44%
2026-06-29	34.78	35.38	34.08	34.85	34.85	qfq	6,442,522	224,792,848	0.20%
2026-06-26	36.81	37.09	34.75	34.78	34.78	qfq	9,024,440	319,866,197	-5.49%
2026-06-25	38.00	38.39	36.79	36.80	36.80	qfq	9,156,398	340,729,559	-4.66%
2026-06-24	37.33	38.93	36.94	38.60	38.60	qfq	8,967,691	341,674,727	1.93%
2026-06-23	40.30	40.30	37.59	37.87	37.87	qfq	11,794,929	456,918,740	-6.36%
2026-06-22	38.00	40.50	37.29	40.44	40.44	qfq	14,689,214	575,001,314	5.78%
2026-06-18	37.84	38.92	37.44	38.23	38.23	qfq	7,968,930	303,855,724	0.10%
2026-06-17	38.36	38.85	37.80	38.19	38.19	qfq	7,245,865	277,181,921	-1.34%
2026-06-16	38.36	39.20	38.00	38.71	38.71	qfq	10,044,706	388,666,279	0.03%
2026-06-15	37.80	38.70	37.58	38.70	38.70	qfq	13,229,448	505,213,527	4.31%
2026-06-12	35.33	38.02	34.92	37.10	37.10	qfq	14,419,691	528,089,705	6.30%
2026-06-11	34.44	35.63	34.00	34.90	34.90	qfq	7,652,859	266,316,219	0.90%
2026-06-10	34.50	35.39	34.06	34.59	34.59	qfq	5,020,180	173,727,524	-1.42%
2026-06-09	34.58	35.38	33.84	35.09	35.09	qfq	6,741,480	232,815,963	2.60%
2026-06-08	35.81	35.86	33.74	34.20	34.20	qfq	8,867,361	308,957,049	-5.32%
2026-06-05	36.91	37.45	36.01	36.12	36.12	qfq	7,202,827	263,151,277	-2.51%
2026-06-04	38.00	38.15	36.45	37.05	37.05	qfq	7,669,272	284,817,912	-4.16%
2026-06-03	38.27	39.29	38.16	38.66	38.49	qfq	6,278,221	243,673,415	-0.21%
2026-06-02	38.50	38.77	37.10	38.74	38.57	qfq	6,022,837	229,070,239	0.62%
2026-06-01	37.83	38.70	37.82	38.50	38.33	qfq	4,558,447	175,114,253	0.92%
2026-05-29	39.55	39.88	38.00	38.15	37.98	qfq	7,835,922	303,192,179	-3.22%
2026-05-28	40.19	40.66	38.60	39.42	39.25	qfq	9,230,417	362,966,755	-2.83%
2026-05-27	42.00	42.10	40.54	40.57	40.39	qfq	7,560,323	311,145,714	-3.79%
2026-05-26	41.45	42.22	40.68	42.17	41.98	qfq	8,200,949	340,752,385	0.79%
2026-05-25	42.40	42.72	41.51	41.84	41.66	qfq	7,313,121	306,746,273	-2.33%
2026-05-22	41.52	42.84	41.01	42.84	42.65	qfq	8,399,226	351,948,251	2.96%
2026-05-21	42.01	42.80	41.60	41.61	41.43	qfq	10,503,304	443,944,712	-0.72%
2026-05-20	41.55	42.28	40.80	41.91	41.73	qfq	7,440,605	308,663,994	0.36%
2026-05-19	42.21	42.30	41.09	41.76	41.58	qfq	6,639,277	275,573,802	-1.18%
2026-05-18	41.80	42.59	41.04	42.26	42.07	qfq	6,181,190	259,661,205	0.62%
2026-05-15	43.05	43.15	41.85	42.00	41.82	qfq	8,769,439	371,448,866	-1.52%
2026-05-14	44.36	44.65	42.62	42.65	42.46	qfq	11,513,153	498,439,356	-4.16%
2026-05-13	43.51	44.83	43.50	44.50	44.30	qfq	11,839,000	525,216,037	1.71%
2026-05-12	46.20	46.20	43.48	43.75	43.56	qfq	23,326,701	1,034,687,031	-7.54%
2026-05-11	47.13	47.65	46.68	47.32	47.11	qfq	12,677,853	596,998,692	-0.23%
2026-05-08	47.78	49.03	47.32	47.43	47.22	qfq	14,216,943	680,850,200	-2.19%
2026-05-07	49.10	50.11	48.03	48.49	48.28	qfq	16,378,800	799,007,747	-1.58%
2026-05-06	48.03	49.35	47.30	49.27	49.05	qfq	18,509,725	897,382,791	2.26%
2026-04-30	47.55	49.80	47.52	48.18	47.97	qfq	20,144,871	980,838,837	0.48%
2026-04-29	45.55	48.16	45.25	47.95	47.74	qfq	17,409,454	823,109,903	5.32%
2026-04-28	46.53	46.57	45.25	45.53	45.33	qfq	8,531,137	389,371,146	-2.34%
2026-04-27	46.78	47.83	46.60	46.62	46.41	qfq	12,607,388	592,119,095	-0.77%
2026-04-24	44.82	47.39	44.82	46.98	46.77	qfq	16,680,458	771,682,950	4.26%
2026-04-23	46.80	46.93	44.78	45.06	44.86	qfq	16,849,798	766,734,679	-5.49%
2026-04-22	46.45	47.86	46.41	47.68	47.47	qfq	13,533,877	638,344,650	0.89%
2026-04-21	46.47	47.26	45.41	47.26	47.05	qfq	15,053,986	704,657,626	2.72%
2026-04-20	46.35	46.80	45.60	46.01	45.81	qfq	11,507,435	530,161,539	-1.65%
2026-04-17	45.95	47.90	45.86	46.78	46.57	qfq	17,924,248	842,339,211	1.98%
2026-04-16	44.40	46.03	44.21	45.87	45.67	qfq	16,195,861	734,735,413	-0.02%
2026-04-15	46.95	47.25	45.67	45.88	45.68	qfq	18,667,341	863,270,910	-2.61%
2026-04-14	46.02	48.29	45.65	47.11	46.90	qfq	28,015,447	1,318,707,765	6.75%
2026-04-13	42.93	44.50	42.91	44.13	43.94	qfq	11,035,160	485,528,196	2.03%
2026-04-10	42.79	43.94	42.42	43.25	43.06	qfq	9,301,610	403,617,782	2.08%
2026-04-09	42.60	43.06	42.35	42.37	42.18	qfq	6,001,787	255,678,426	-1.65%
2026-04-08	42.38	43.08	42.00	43.08	42.89	qfq	9,618,088	409,987,733	5.10%
2026-04-07	40.62	41.25	40.45	40.99	40.81	qfq	3,766,875	153,991,102	1.21%
2026-04-03	41.52	42.10	40.46	40.50	40.32	qfq	5,003,630	204,448,548	-2.46%
2026-04-02	42.02	42.59	41.11	41.52	41.34	qfq	6,918,153	288,773,541	-1.89%
2026-04-01	42.24	42.77	41.65	42.32	42.13	qfq	7,214,529	304,587,384	2.27%
2026-03-31	42.30	42.59	41.35	41.38	41.20	qfq	6,860,938	287,235,113	-2.75%
2026-03-30	42.67	42.92	41.66	42.55	42.36	qfq	8,932,511	377,741,066	-1.50%
2026-03-27	41.10	43.65	40.80	43.20	43.01	qfq	13,748,755	587,679,248	3.10%
2026-03-26	41.44	42.56	41.21	41.90	41.72	qfq	8,730,031	365,565,684	0.17%
2026-03-25	41.66	42.14	41.15	41.83	41.65	qfq	9,639,617	401,839,225	2.50%
2026-03-24	41.01	41.25	39.30	40.81	40.63	qfq	9,572,657	385,588,073	2.08%
2026-03-23	41.39	42.50	39.70	39.98	39.80	qfq	11,792,905	482,358,099	-5.37%
2026-03-20	42.76	43.84	42.15	42.25	42.06	qfq	9,917,500	425,187,267	-0.09%
2026-03-19	44.00	44.10	42.01	42.29	42.10	qfq	10,190,980	435,542,021	-5.22%
2026-03-18	44.94	45.17	44.01	44.62	44.42	qfq	6,991,664	311,279,394	-0.62%
2026-03-17	46.80	46.88	44.89	44.90	44.70	qfq	9,168,195	419,524,036	-3.54%
2026-03-16	47.18	47.94	45.66	46.55	46.35	qfq	13,060,728	606,174,398	-3.02%
2026-03-13	47.11	49.86	47.10	48.00	47.79	qfq	15,628,269	761,353,727	0.99%
2026-03-12	47.99	48.37	46.88	47.53	47.32	qfq	9,275,418	440,986,729	-1.86%
2026-03-11	48.61	49.20	48.02	48.43	48.22	qfq	10,417,279	506,149,506	-0.41%
2026-03-10	48.57	49.36	48.21	48.63	48.42	qfq	9,144,120	445,090,079	1.25%
2026-03-09	47.78	48.24	45.72	48.03	47.82	qfq	13,128,208	616,492,762	-0.41%
2026-03-06	48.66	49.24	47.80	48.23	48.02	qfq	9,976,438	483,400,093	-1.69%
2026-03-05	50.46	50.68	48.45	49.06	48.84	qfq	12,257,261	605,800,918	-0.91%
2026-03-04	48.70	51.27	48.52	49.51	49.29	qfq	14,889,421	743,303,434	-0.02%
2026-03-03	52.02	52.38	49.48	49.52	49.30	qfq	22,321,379	1,128,912,921	-6.18%
2026-03-02	53.86	54.13	51.77	52.78	52.55	qfq	22,275,442	1,170,675,270	-2.51%
2026-02-27	51.05	54.38	51.03	54.14	53.90	qfq	28,207,242	1,507,281,376	4.96%
2026-02-26	52.47	53.00	51.42	51.58	51.35	qfq	23,483,864	1,220,392,645	-2.68%
2026-02-25	46.70	54.67	46.50	53.00	52.77	qfq	42,683,029	2,202,455,641	13.83%
2026-02-24	46.87	46.87	46.19	46.56	46.36	qfq	7,190,935	334,574,180	2.04%
2026-02-13	46.25	46.80	45.58	45.63	45.43	qfq	8,663,531	399,814,533	-3.20%
2026-02-12	46.60	48.30	46.30	47.14	46.93	qfq	13,471,226	639,458,297	2.30%
2026-02-11	44.60	47.20	44.41	46.08	45.88	qfq	15,174,631	700,868,697	3.74%
2026-02-10	45.10	45.19	44.40	44.42	44.22	qfq	6,693,592	299,180,752	-1.62%
2026-02-09	45.30	45.83	44.85	45.15	44.95	qfq	6,507,105	294,168,055	1.42%
2026-02-06	43.73	45.25	43.25	44.52	44.32	qfq	8,092,743	359,899,246	0.09%
2026-02-05	46.13	46.43	44.25	44.48	44.28	qfq	11,081,989	499,217,436	-4.94%
2026-02-04	47.19	47.36	46.02	46.79	46.58	qfq	10,476,657	489,002,078	0.21%
2026-02-03	46.62	46.81	45.60	46.69	46.48	qfq	11,371,985	525,527,388	2.84%
2026-02-02	46.80	47.76	45.40	45.40	45.20	qfq	17,045,490	795,466,585	-6.78%
2026-01-30	51.50	51.50	47.36	48.70	48.49	qfq	27,188,877	1,332,416,377	-8.39%
2026-01-29	53.68	55.80	51.80	53.16	52.93	qfq	37,406,862	2,013,179,190	-1.61%
2026-01-28	50.52	55.12	49.67	54.03	53.79	qfq	34,640,164	1,830,464,110	6.95%
2026-01-27	51.44	51.97	49.50	50.52	50.30	qfq	19,963,650	1,007,421,961	-3.86%
2026-01-26	51.51	53.03	51.31	52.55	52.32	qfq	30,774,575	1,610,856,329	3.32%
2026-01-23	48.91	51.17	48.91	50.86	50.64	qfq	21,571,511	1,083,996,771	4.11%
2026-01-22	48.88	49.17	48.41	48.85	48.64	qfq	9,608,678	468,569,426	-0.77%
2026-01-21	47.59	49.37	47.30	49.23	49.01	qfq	15,126,085	738,114,650	2.99%
2026-01-20	48.71	48.98	46.60	47.80	47.59	qfq	13,776,833	654,809,894	-1.40%
2026-01-19	48.70	49.00	47.35	48.48	48.27	qfq	12,956,478	626,596,516	-1.44%
2026-01-16	49.41	50.47	48.89	49.19	48.97	qfq	18,162,875	901,631,938	-1.42%
2026-01-15	48.14	50.85	48.14	49.90	49.68	qfq	27,034,426	1,352,909,358	3.96%
2026-01-14	48.62	49.75	47.25	48.00	47.79	qfq	21,012,076	1,021,932,924	-1.03%
2026-01-13	48.10	49.60	47.75	48.50	48.29	qfq	18,747,474	912,745,031	-0.02%
2026-01-12	48.80	49.21	47.51	48.51	48.30	qfq	15,855,783	764,167,939	0.29%
2026-01-09	47.48	48.86	47.06	48.37	48.16	qfq	14,407,991	694,877,328	1.81%
2026-01-08	48.00	48.78	47.12	47.51	47.30	qfq	15,499,374	743,974,443	-2.28%
2026-01-07	48.15	50.27	48.15	48.62	48.41	qfq	24,239,033	1,191,718,465	1.67%
2026-01-06	46.09	48.86	46.09	47.82	47.61	qfq	21,808,468	1,043,166,528	4.94%
2026-01-05	45.72	45.92	44.87	45.57	45.37	qfq	8,526,919	387,099,176	0.80%
2025-12-31	45.15	46.36	45.04	45.21	45.01	qfq	8,998,680	410,868,333	0.04%
2025-12-30	43.60	45.74	43.36	45.19	44.99	qfq	10,715,841	481,387,098	1.44%
2025-12-29	45.73	45.80	44.38	44.55	44.35	qfq	9,346,108	420,436,079	-1.18%
2025-12-26	45.00	45.63	44.42	45.08	44.88	qfq	10,962,672	493,527,518	2.06%
2025-12-25	44.62	44.64	43.85	44.17	43.98	qfq	8,522,661	376,341,391	-1.95%
2025-12-24	45.11	45.96	44.55	45.05	44.85	qfq	10,253,806	463,346,393	0.58%
2025-12-23	44.60	45.40	44.06	44.79	44.59	qfq	11,368,866	508,469,324	1.04%
2025-12-22	43.75	44.75	43.75	44.33	44.14	qfq	10,575,017	468,274,468	2.28%
2025-12-19	43.03	43.67	42.58	43.34	43.15	qfq	6,430,431	277,764,723	1.12%
2025-12-18	42.29	43.94	42.00	42.86	42.67	qfq	7,649,911	330,674,118	0.42%
2025-12-17	41.69	42.85	41.52	42.68	42.49	qfq	7,278,594	306,781,888	3.12%
2025-12-16	42.23	42.23	40.78	41.39	41.21	qfq	6,951,206	286,584,183	-1.52%
2025-12-15	42.58	42.88	41.85	42.03	41.85	qfq	6,670,728	282,328,168	-2.19%
2025-12-12	43.60	43.68	42.45	42.97	42.78	qfq	6,311,860	271,563,626	-0.14%
2025-12-11	44.23	44.48	43.03	43.03	42.84	qfq	7,050,335	308,946,830	-2.27%
2025-12-10	43.91	44.29	43.56	44.03	43.84	qfq	5,036,474	221,016,935	-0.11%
2025-12-09	44.86	44.86	43.81	44.08	43.89	qfq	7,586,201	334,955,823	-2.33%
2025-12-08	44.18	45.36	44.18	45.13	44.93	qfq	9,287,240	418,055,088	2.45%
2025-12-05	43.22	44.07	42.92	44.05	43.86	qfq	6,967,692	303,888,384	1.38%
2025-12-04	43.36	44.15	43.15	43.45	43.26	qfq	8,454,049	368,857,516	1.09%
2025-12-03	43.41	43.78	42.62	42.98	42.79	qfq	6,472,184	278,716,549	-0.44%
2025-12-02	43.91	44.00	43.10	43.17	42.98	qfq	5,934,206	257,530,111	-2.66%
2025-12-01	44.70	45.45	44.16	44.35	44.15	qfq	8,898,077	397,721,810	0.34%
2025-11-28	43.45	44.50	43.20	44.20	44.01	qfq	7,316,529	321,936,138	1.59%
2025-11-27	43.63	44.55	43.41	43.51	43.32	qfq	8,251,990	362,731,051	-0.32%
2025-11-26	44.01	44.68	43.39	43.65	43.46	qfq	9,563,424	421,174,399	-0.93%
2025-11-25	43.50	44.52	43.18	44.06	43.87	qfq	9,638,763	423,217,466	2.23%
2025-11-24	43.85	43.90	42.10	43.10	42.91	qfq	10,392,830	445,208,101	0.07%
2025-11-21	46.93	46.94	43.07	43.07	42.88	qfq	20,921,637	925,949,482	-10.98%
2025-11-20	47.90	50.32	47.60	48.38	48.17	qfq	19,974,672	982,553,558	0.98%
2025-11-19	47.33	49.48	47.33	47.91	47.70	qfq	12,941,728	626,279,217	0.27%
2025-11-18	49.78	50.28	47.38	47.78	47.57	qfq	15,375,259	745,724,859	-4.17%
2025-11-17	48.35	50.35	48.35	49.86	49.64	qfq	18,031,671	895,129,249	2.59%
2025-11-14	48.99	49.49	48.43	48.60	48.39	qfq	12,533,319	612,910,258	-2.06%
2025-11-13	46.71	50.99	46.71	49.62	49.40	qfq	23,494,906	1,161,091,062	5.91%
2025-11-12	47.37	47.97	45.76	46.85	46.64	qfq	7,757,485	363,483,152	-1.41%
2025-11-11	47.93	48.85	47.42	47.52	47.31	qfq	9,075,155	434,913,117	-0.13%
2025-11-10	48.78	49.04	47.39	47.58	47.37	qfq	9,787,961	470,391,604	-1.57%
2025-11-07	47.75	49.21	46.90	48.34	48.13	qfq	12,803,001	619,095,111	0.75%
2025-11-06	46.61	48.06	46.42	47.98	47.77	qfq	10,663,191	506,046,456	2.94%
2025-11-05	45.60	47.20	45.40	46.61	46.41	qfq	9,468,330	437,880,225	-0.04%
2025-11-04	47.86	48.14	46.24	46.63	46.42	qfq	9,693,079	454,852,038	-3.08%
2025-11-03	49.35	49.64	46.87	48.11	47.90	qfq	13,800,578	660,088,943	-3.10%
2025-10-31	50.00	51.82	49.51	49.65	49.43	qfq	17,381,998	880,621,966	-2.17%
2025-10-30	49.37	51.89	48.71	50.75	50.53	qfq	25,538,571	1,295,552,105	2.50%
2025-10-29	47.43	49.58	47.26	49.51	49.29	qfq	13,915,328	678,037,691	4.36%
2025-10-28	48.49	48.78	47.04	47.44	47.23	qfq	13,004,653	623,904,935	-3.22%
2025-10-27	48.50	49.48	48.31	49.02	48.80	qfq	14,567,567	712,925,068	2.06%
2025-10-24	47.50	48.60	47.05	48.03	47.82	qfq	12,356,463	592,361,348	1.89%
2025-10-23	46.88	47.55	45.65	47.14	46.93	qfq	12,706,736	589,841,130	-1.11%
2025-10-22	47.30	47.88	46.78	47.67	47.46	qfq	9,573,103	453,420,617	-2.03%
2025-10-21	48.29	49.19	47.92	48.66	48.45	qfq	10,291,984	501,583,925	1.23%
2025-10-20	48.22	48.58	47.31	48.07	47.86	qfq	9,737,596	467,617,690	1.33%
2025-10-17	49.99	50.68	47.27	47.44	47.23	qfq	15,811,607	765,931,905	-4.91%
2025-10-16	51.30	51.49	49.38	49.89	49.67	qfq	13,345,834	670,766,504	-2.41%
2025-10-15	51.10	52.50	50.00	51.12	50.90	qfq	14,990,267	768,237,587	0.69%
2025-10-14	55.40	55.88	50.32	50.77	50.55	qfq	26,532,686	1,398,047,507	-7.67%
2025-10-13	49.95	55.55	48.92	54.99	54.75	qfq	27,205,508	1,433,092,603	5.39%
2025-10-10	56.00	56.01	51.88	52.18	51.95	qfq	30,945,188	1,670,900,940	-9.41%
2025-10-09	58.30	58.30	54.73	57.60	57.35	qfq	40,809,053	2,321,594,228	2.71%
2025-09-30	54.32	58.88	52.88	56.08	55.83	qfq	42,127,047	2,370,550,565	5.33%
2025-09-29	50.90	53.32	50.40	53.24	53.01	qfq	34,267,078	1,776,767,683	5.78%
2025-09-26	49.33	51.54	49.24	50.33	50.11	qfq	24,030,438	1,214,663,018	0.90%
2025-09-25	51.47	51.50	49.69	49.88	49.66	qfq	23,265,891	1,172,210,807	-1.42%
2025-09-24	49.00	51.15	48.30	50.60	50.38	qfq	26,369,532	1,326,777,751	2.53%
2025-09-23	49.65	50.43	47.50	49.35	49.13	qfq	21,391,650	1,046,218,219	1.11%
2025-09-22	52.00	52.09	48.51	48.81	48.60	qfq	28,981,536	1,446,796,865	-0.97%
2025-09-19	47.81	50.07	47.79	49.29	49.07	qfq	27,364,524	1,346,319,736	3.16%
2025-09-18	49.00	49.31	46.88	47.78	47.57	qfq	27,508,425	1,326,552,987	-3.47%
2025-09-17	49.89	50.10	48.84	49.50	49.28	qfq	20,803,302	1,027,817,425	-1.61%
2025-09-16	50.45	51.15	48.43	50.31	50.09	qfq	27,736,534	1,373,948,405	-0.28%
2025-09-15	51.84	53.49	50.30	50.45	50.23	qfq	33,612,955	1,741,091,593	-3.90%
2025-09-12	52.79	56.66	52.28	52.50	52.27	qfq	41,445,364	2,246,755,923	-1.02%
2025-09-11	51.00	53.80	49.51	53.04	52.81	qfq	34,818,041	1,787,176,821	2.00%
2025-09-10	49.00	52.55	48.80	52.00	51.77	qfq	38,045,179	1,942,702,746	4.84%
2025-09-09	51.01	51.73	49.50	49.60	49.38	qfq	35,489,960	1,789,618,443	-4.80%
2025-09-08	48.30	55.00	47.00	52.10	51.87	qfq	52,518,285	2,649,940,293	9.34%
2025-09-05	44.09	47.88	43.03	47.65	47.44	qfq	39,825,306	1,835,211,231	9.72%
2025-09-04	44.63	46.40	42.71	43.43	43.24	qfq	32,217,602	1,444,650,723	-3.55%
2025-09-03	46.07	47.84	44.50	45.03	44.83	qfq	33,815,899	1,556,626,789	-1.90%
2025-09-02	45.87	47.99	44.61	45.90	45.70	qfq	46,328,130	2,147,687,951	0.35%
2025-09-01	42.00	47.97	41.29	45.74	45.54	qfq	42,066,268	1,838,843,954	10.14%
2025-08-29	40.65	42.59	40.31	41.53	41.35	qfq	26,162,540	1,085,985,989	2.67%
2025-08-28	39.89	40.67	39.41	40.45	40.27	qfq	17,268,263	691,799,640	0.92%
2025-08-27	40.70	41.85	40.00	40.08	39.90	qfq	21,904,178	898,119,379	-0.99%
2025-08-26	40.86	41.45	40.30	40.48	40.30	qfq	16,321,354	665,470,157	-1.17%
2025-08-25	41.00	42.00	40.23	40.96	40.78	qfq	25,395,827	1,041,243,333	2.25%
2025-08-22	39.18	41.49	39.18	40.06	39.88	qfq	27,453,628	1,102,811,425	3.73%
2025-08-21	38.94	39.75	38.31	38.62	38.45	qfq	15,152,117	590,894,510	-1.28%
2025-08-20	38.03	39.50	37.71	39.12	38.95	qfq	17,450,760	678,547,419	2.38%
2025-08-19	38.42	38.42	37.80	38.21	38.04	qfq	10,747,347	409,525,350	-0.55%
2025-08-18	37.98	38.65	37.86	38.42	38.25	qfq	14,305,591	548,462,674	2.21%
2025-08-15	36.73	37.99	36.66	37.59	37.42	qfq	9,434,902	354,512,370	1.87%
2025-08-14	37.82	38.08	36.89	36.90	36.74	qfq	10,310,577	385,979,920	-2.89%
2025-08-13	37.08	38.20	37.08	38.00	37.83	qfq	12,781,039	481,701,428	2.12%
2025-08-12	37.44	37.44	36.73	37.21	37.05	qfq	9,362,513	347,076,771	-1.59%
2025-08-11	37.88	38.15	37.16	37.81	37.64	qfq	13,433,487	506,872,677	1.91%
2025-08-08	36.71	37.62	36.65	37.10	36.94	qfq	12,624,548	470,158,579	0.22%
2025-08-07	36.52	37.07	35.53	37.02	36.86	qfq	13,567,636	493,159,139	1.34%
2025-08-06	36.36	36.71	36.26	36.53	36.37	qfq	6,959,890	253,837,844	0.33%
2025-08-05	36.79	36.94	36.26	36.41	36.25	qfq	6,333,706	231,053,426	-0.41%
2025-08-04	36.60	36.80	36.12	36.56	36.40	qfq	6,834,363	248,813,795	-0.73%
2025-08-01	36.69	37.06	36.35	36.83	36.67	qfq	8,058,524	295,975,798	0.38%
2025-07-31	37.65	37.77	36.50	36.69	36.53	qfq	12,135,045	450,529,848	-3.40%
2025-07-30	38.67	39.39	37.60	37.98	37.81	qfq	12,565,800	480,227,435	-1.48%
2025-07-29	37.86	39.84	37.84	38.55	38.38	qfq	18,841,442	733,958,499	1.10%
2025-07-28	38.02	38.58	37.38	38.13	37.96	qfq	12,474,409	474,535,641	-1.19%
2025-07-25	38.35	38.96	38.00	38.59	38.42	qfq	18,979,040	728,681,380	0.05%
2025-07-24	36.07	39.88	36.01	38.57	38.40	qfq	30,861,562	1,178,350,973	6.11%
2025-07-23	36.60	37.35	36.10	36.35	36.19	qfq	13,105,108	480,728,408	-0.36%
2025-07-22	36.09	36.74	35.91	36.48	36.32	qfq	11,088,726	403,101,871	1.08%
2025-07-21	35.79	36.15	35.51	36.09	35.93	qfq	7,004,324	252,003,949	0.81%
2025-07-18	35.61	36.29	35.54	35.80	35.64	qfq	8,854,600	317,933,251	0.76%
2025-07-17	35.10	35.72	34.94	35.53	35.37	qfq	5,992,979	212,031,024	0.99%
2025-07-16	35.27	35.57	34.96	35.18	35.03	qfq	5,214,569	183,729,323	-0.65%
2025-07-15	35.80	36.18	35.05	35.41	35.25	qfq	9,162,870	325,679,568	-1.86%
2025-07-14	36.22	37.18	36.07	36.08	35.92	qfq	13,550,600	495,983,609	0.36%
2025-07-11	35.21	36.67	35.03	35.95	35.79	qfq	15,177,944	546,575,166	2.13%
2025-07-10	35.20	35.36	34.86	35.20	35.05	qfq	4,633,251	162,477,933	0.26%
2025-07-09	35.62	35.78	34.97	35.11	34.96	qfq	5,888,452	207,977,202	-1.38%
2025-07-08	34.99	35.87	34.89	35.60	35.44	qfq	8,642,982	307,296,198	2.06%
2025-07-07	34.95	35.09	34.74	34.88	34.73	qfq	3,940,237	137,603,505	-0.17%
2025-07-04	35.48	35.71	34.71	34.94	34.79	qfq	8,211,900	287,293,738	-2.24%
2025-07-03	36.20	36.49	35.50	35.74	35.58	qfq	8,480,656	303,945,665	-0.67%
2025-07-02	36.10	36.53	35.69	35.98	35.82	qfq	10,970,400	394,682,203	-1.96%
2025-07-01	35.60	36.70	35.35	36.70	36.54	qfq	14,572,459	526,721,688	2.74%
2025-06-30	35.76	35.85	35.10	35.72	35.56	qfq	8,738,189	310,032,361	0.76%
2025-06-27	35.69	36.16	35.36	35.45	35.29	qfq	10,830,677	387,197,338	0.25%
2025-06-26	35.44	36.42	35.24	35.36	35.20	qfq	12,853,586	460,094,418	-0.67%
2025-06-25	35.80	35.80	35.10	35.60	35.44	qfq	11,869,424	419,942,738	-0.59%
2025-06-24	35.40	35.81	35.00	35.81	35.65	qfq	17,082,260	605,171,154	-0.03%
2025-06-23	34.55	37.49	34.41	35.82	35.66	qfq	29,056,272	1,045,769,235	9.31%
2025-06-20	32.90	33.45	32.74	32.77	32.63	qfq	3,625,199	119,665,820	-0.91%
2025-06-19	33.56	34.09	32.88	33.07	32.92	qfq	5,386,500	180,168,517	-1.58%
2025-06-18	34.00	34.02	33.34	33.60	33.45	qfq	4,979,340	167,193,482	-1.70%
2025-06-17	33.64	34.65	33.52	34.18	34.03	qfq	7,162,612	245,147,095	1.48%
2025-06-16	33.53	33.80	33.43	33.68	33.53	qfq	4,982,712	167,600,641	-1.03%
2025-06-13	34.13	34.47	33.70	34.03	33.73	qfq	9,407,317	321,068,596	-0.53%
2025-06-12	34.09	34.45	33.40	34.21	33.91	qfq	9,499,958	323,697,990	0.35%
2025-06-11	32.81	35.01	32.80	34.09	33.79	qfq	15,231,201	522,280,136	3.93%
2025-06-10	32.95	33.16	32.51	32.80	32.51	qfq	4,225,420	138,819,657	-0.76%
2025-06-09	32.47	33.10	32.47	33.05	32.76	qfq	4,746,551	156,285,353	1.54%
2025-06-06	32.47	32.80	32.35	32.55	32.26	qfq	3,237,396	105,664,787	0.28%
2025-06-05	32.54	32.70	32.30	32.46	32.17	qfq	3,224,558	104,485,298	-0.31%
2025-06-04	31.96	32.92	31.96	32.56	32.27	qfq	5,140,710	167,532,206	1.85%
2025-06-03	31.21	32.22	30.95	31.97	31.69	qfq	6,303,966	201,034,773	3.43%
2025-05-30	31.40	31.46	30.85	30.91	30.64	qfq	3,215,451	99,748,819	-1.87%
2025-05-29	31.09	31.56	31.00	31.50	31.22	qfq	2,577,982	80,907,186	1.32%
2025-05-28	31.44	31.53	30.98	31.09	30.82	qfq	2,561,667	79,843,903	-1.14%
2025-05-27	31.92	31.94	31.27	31.45	31.17	qfq	2,952,140	92,990,424	-1.22%
2025-05-26	31.74	31.94	31.56	31.84	31.56	qfq	2,719,366	86,355,035	0.32%
2025-05-23	32.35	32.64	31.66	31.74	31.46	qfq	4,423,374	142,438,534	-1.03%
2025-05-22	32.86	33.04	32.01	32.07	31.79	qfq	5,183,110	167,997,351	-2.91%
2025-05-21	32.93	33.25	32.66	33.03	32.74	qfq	4,761,788	157,282,178	0.55%
2025-05-20	32.95	33.03	32.66	32.85	32.56	qfq	3,352,700	110,073,895	-0.15%
2025-05-19	33.20	33.20	32.46	32.90	32.61	qfq	3,706,100	121,265,907	-0.90%
2025-05-16	33.05	33.46	32.96	33.20	32.91	qfq	3,518,282	116,815,480	0.18%
2025-05-15	33.45	34.07	32.95	33.14	32.85	qfq	5,801,545	193,391,271	-1.72%
2025-05-14	33.11	34.15	33.05	33.72	33.42	qfq	7,574,280	255,021,032	1.38%
2025-05-13	33.85	33.95	33.18	33.26	32.97	qfq	5,771,243	193,379,508	-1.01%
2025-05-12	33.58	33.62	33.16	33.60	33.30	qfq	7,182,379	240,068,657	1.54%
2025-05-09	33.12	33.94	32.51	33.09	32.80	qfq	8,730,767	288,888,339	-0.09%
2025-05-08	32.56	33.30	32.56	33.12	32.83	qfq	5,066,639	167,262,788	0.85%
2025-05-07	34.39	34.39	32.54	32.84	32.55	qfq	7,452,800	246,668,235	0.34%
2025-05-06	31.97	32.73	31.92	32.73	32.44	qfq	5,353,240	174,051,271	3.31%
2025-04-30	31.51	31.92	31.47	31.68	31.40	qfq	3,501,400	111,152,887	0.54%
2025-04-29	31.57	31.77	31.37	31.51	31.23	qfq	2,793,400	88,287,815	0.03%
2025-04-28	32.03	32.07	31.46	31.50	31.22	qfq	4,061,454	128,390,837	-1.56%
2025-04-25	32.55	32.58	32.00	32.00	31.72	qfq	4,912,450	158,542,017	-0.68%
2025-04-24	32.57	33.11	32.11	32.22	31.94	qfq	6,987,494	227,818,948	-2.27%
2025-04-23	32.70	33.08	32.62	32.97	32.68	qfq	5,964,910	195,948,424	0.98%
2025-04-22	32.66	33.10	32.65	32.65	32.36	qfq	6,262,184	205,366,409	-1.21%
2025-04-21	32.01	33.05	31.90	33.05	32.76	qfq	9,105,733	297,710,740	3.25%
2025-04-18	31.88	32.90	31.15	32.01	31.73	qfq	9,196,473	295,224,250	1.75%
2025-04-17	31.20	31.84	31.20	31.46	31.18	qfq	4,073,163	128,700,705	0.32%
2025-04-16	31.90	31.99	30.85	31.36	31.08	qfq	4,779,600	149,820,592	-1.72%
2025-04-15	32.00	32.24	31.70	31.91	31.63	qfq	4,542,600	144,945,229	-0.59%
2025-04-14	32.06	32.70	32.00	32.10	31.82	qfq	6,310,507	204,095,730	1.29%
2025-04-11	31.02	32.10	31.00	31.69	31.41	qfq	6,586,607	208,577,005	0.86%
2025-04-10	31.63	32.25	31.35	31.42	31.14	qfq	8,927,134	283,418,658	2.65%
2025-04-09	29.50	30.99	27.48	30.61	30.34	qfq	11,463,500	337,523,935	3.06%
2025-04-08	28.99	30.64	28.99	29.70	29.44	qfq	12,152,354	360,986,499	4.06%
2025-04-07	32.00	33.44	28.54	28.54	28.29	qfq	15,112,160	459,950,939	-19.99%
2025-04-03	35.55	36.19	35.51	35.67	35.36	qfq	4,373,240	156,465,126	-1.14%
2025-04-02	36.15	36.46	36.03	36.08	35.76	qfq	3,164,400	114,604,560	-0.39%
2025-04-01	36.30	36.56	36.06	36.22	35.90	qfq	4,789,593	173,630,174	0.14%
2025-03-31	36.02	36.41	35.52	36.17	35.85	qfq	6,357,370	228,673,879	-0.52%
2025-03-28	36.96	37.15	36.25	36.36	36.04	qfq	6,076,707	222,185,836	-1.65%
2025-03-27	37.50	37.58	36.58	36.97	36.65	qfq	9,308,401	344,710,098	-2.48%
2025-03-26	37.81	38.94	37.81	37.91	37.58	qfq	8,815,920	337,672,208	0.53%
2025-03-25	39.35	39.35	37.58	37.71	37.38	qfq	9,350,118	357,705,366	-2.31%
2025-03-24	38.06	39.20	37.59	38.60	38.26	qfq	13,550,683	521,226,933	0.47%
2025-03-21	39.00	39.70	37.85	38.42	38.08	qfq	14,012,264	544,937,647	0.16%
2025-03-20	38.80	39.13	38.21	38.36	38.02	qfq	8,293,640	319,953,254	-1.11%
2025-03-19	38.87	39.29	38.31	38.79	38.45	qfq	9,929,160	384,362,948	-0.69%
2025-03-18	39.18	39.90	38.94	39.06	38.72	qfq	11,944,717	470,453,981	0.03%
2025-03-17	40.02	40.06	38.88	39.05	38.71	qfq	15,999,876	626,706,269	-3.48%
2025-03-14	41.70	42.02	40.13	40.46	40.10	qfq	18,782,095	763,771,172	-1.05%
2025-03-13	41.89	42.80	40.03	40.89	40.53	qfq	25,335,784	1,048,183,429	-0.27%
2025-03-12	42.00	42.00	40.69	41.00	40.64	qfq	21,510,978	881,339,960	-2.73%
2025-03-11	40.50	42.77	40.09	42.15	41.78	qfq	27,300,488	1,132,747,526	2.18%
2025-03-10	41.68	42.58	39.94	41.25	40.89	qfq	31,012,228	1,279,365,400	1.55%
2025-03-07	39.51	41.44	39.34	40.62	40.26	qfq	31,661,277	1,285,858,232	3.36%
2025-03-06	38.30	39.85	38.20	39.30	38.95	qfq	22,424,609	877,045,433	3.45%
2025-03-05	38.46	38.89	37.22	37.99	37.66	qfq	14,286,467	540,015,557	-1.20%
2025-03-04	38.70	38.90	37.52	38.45	38.11	qfq	20,720,015	790,238,762	-3.15%
2025-03-03	39.60	41.50	39.00	39.70	39.35	qfq	32,040,930	1,293,362,673	3.25%
2025-02-28	38.99	40.28	38.06	38.45	38.11	qfq	26,022,773	1,020,455,676	-1.84%
2025-02-27	37.07	40.43	36.78	39.17	38.83	qfq	31,626,655	1,217,903,911	5.72%
2025-02-26	36.96	37.47	36.58	37.05	36.72	qfq	21,322,988	786,961,012	-1.59%
2025-02-25	36.50	40.60	36.43	37.65	37.32	qfq	36,993,874	1,423,116,748	8.03%
2025-02-24	35.09	35.28	34.44	34.85	34.54	qfq	7,040,169	245,394,464	-0.71%
2025-02-21	34.66	35.29	34.60	35.10	34.79	qfq	8,315,029	290,856,941	1.04%
2025-02-20	34.87	35.09	34.32	34.74	34.43	qfq	6,552,260	227,196,129	-0.71%
2025-02-19	33.93	35.32	33.60	34.99	34.68	qfq	9,386,912	322,863,843	3.12%
2025-02-18	34.94	35.03	33.75	33.93	33.63	qfq	8,913,685	307,370,466	-2.02%
2025-02-17	35.71	35.78	34.28	34.63	34.33	qfq	11,985,586	415,895,971	-2.56%
2025-02-14	35.79	37.03	35.20	35.54	35.23	qfq	12,499,228	449,633,723	-0.98%
2025-02-13	35.10	37.88	35.10	35.89	35.57	qfq	18,708,235	678,482,096	1.13%
2025-02-12	33.61	36.00	33.40	35.49	35.18	qfq	16,815,748	586,008,600	5.50%
2025-02-11	34.26	34.43	33.58	33.64	33.34	qfq	5,426,185	182,947,705	-1.78%
2025-02-10	34.35	34.53	33.73	34.25	33.95	qfq	6,460,008	220,231,484	-0.29%
2025-02-07	33.91	34.65	33.72	34.35	34.05	qfq	8,677,536	296,942,025	1.30%
2025-02-06	32.61	33.99	32.61	33.91	33.61	qfq	7,037,325	236,034,910	2.79%
2025-02-05	32.94	33.28	32.66	32.99	32.70	qfq	4,650,889	153,425,605	1.26%
2025-01-27	33.04	33.46	32.58	32.58	32.29	qfq	4,253,637	140,390,134	-1.45%
2025-01-24	32.60	33.10	32.33	33.06	32.77	qfq	4,311,500	141,908,263	1.04%
2025-01-23	33.18	33.94	32.72	32.72	32.43	qfq	6,034,129	201,427,569	-0.18%
2025-01-22	33.40	33.40	32.51	32.78	32.49	qfq	3,650,948	120,138,248	-1.83%
2025-01-21	33.64	33.80	32.80	33.39	33.10	qfq	4,207,324	139,732,949	-0.48%
2025-01-20	33.90	34.20	33.27	33.55	33.26	qfq	4,682,404	157,360,929	-0.06%
2025-01-17	33.55	34.08	33.10	33.57	33.28	qfq	5,243,529	175,472,397	0.15%
2025-01-16	33.63	34.16	33.09	33.52	33.23	qfq	5,570,600	187,570,995	0.30%
2025-01-15	33.70	34.00	33.11	33.42	33.13	qfq	5,564,600	186,243,432	-0.83%
2025-01-14	32.30	33.96	32.00	33.70	33.40	qfq	8,072,392	267,318,437	4.33%
2025-01-13	31.13	32.68	31.13	32.30	32.02	qfq	5,520,504	177,569,381	2.15%
2025-01-10	32.50	33.02	31.61	31.62	31.34	qfq	4,172,500	134,431,035	-2.71%
2025-01-09	32.20	32.75	32.20	32.50	32.21	qfq	3,590,577	116,856,241	0.25%
2025-01-08	32.99	33.18	31.40	32.42	32.14	qfq	6,444,441	207,535,736	-1.82%
2025-01-07	32.48	33.50	32.01	33.02	32.73	qfq	6,223,589	204,682,831	1.60%
2025-01-06	31.60	33.55	31.31	32.50	32.21	qfq	9,520,165	309,834,302	2.75%
2025-01-03	32.72	33.28	31.52	31.63	31.35	qfq	6,802,692	220,656,662	-2.56%
2025-01-02	33.77	33.97	32.10	32.46	32.17	qfq	5,839,200	192,908,489	-3.88%
2024-12-31	35.19	35.43	33.70	33.77	33.47	qfq	5,102,400	175,396,944	-4.04%
2024-12-30	35.00	35.41	34.62	35.19	34.88	qfq	3,432,841	120,452,297	0.17%
2024-12-27	35.01	35.66	34.90	35.13	34.82	qfq	3,839,620	135,491,443	0.37%
2024-12-26	34.79	35.35	34.79	35.00	34.69	qfq	3,418,720	120,069,435	0.75%
2024-12-25	35.50	35.62	34.44	34.74	34.43	qfq	5,056,779	176,348,124	-2.47%
2024-12-24	35.45	36.07	35.31	35.62	35.31	qfq	4,348,300	155,002,400	0.62%
2024-12-23	36.15	36.65	35.25	35.40	35.09	qfq	5,636,616	202,260,930	-2.24%
2024-12-20	35.76	36.63	35.76	36.21	35.89	qfq	5,374,725	194,441,125	1.37%
2024-12-19	35.21	35.98	34.75	35.72	35.41	qfq	5,627,465	199,103,457	0.59%
2024-12-18	35.81	36.08	35.45	35.51	35.20	qfq	5,227,701	186,750,214	-0.84%
2024-12-17	36.14	36.47	35.48	35.81	35.50	qfq	5,894,588	212,131,037	-1.05%
2024-12-16	36.40	36.88	35.94	36.19	35.87	qfq	5,251,647	191,128,278	-1.01%
2024-12-13	37.78	37.78	36.50	36.56	36.24	qfq	9,887,624	364,781,066	-3.97%
2024-12-12	37.98	38.20	37.55	38.07	37.74	qfq	6,159,046	233,204,197	-0.08%
2024-12-11	38.00	38.48	37.81	38.10	37.77	qfq	6,462,600	246,285,380	0.53%
2024-12-10	40.08	40.49	37.81	37.90	37.57	qfq	11,724,782	457,555,817	-0.21%
2024-12-09	38.23	38.56	37.51	37.98	37.65	qfq	6,548,640	249,501,646	-0.84%
2024-12-06	37.81	38.61	37.04	38.30	37.96	qfq	9,780,670	371,570,488	1.59%
2024-12-05	37.31	37.98	36.96	37.70	37.37	qfq	5,354,299	201,611,335	0.08%
2024-12-04	38.60	38.97	37.28	37.67	37.34	qfq	8,067,895	306,126,243	-1.59%
2024-12-03	38.78	38.78	37.65	38.28	37.94	qfq	9,060,740	345,941,616	-1.39%
2024-12-02	37.70	39.19	37.60	38.82	38.48	qfq	10,189,193	392,018,560	2.43%
2024-11-29	37.50	38.82	37.13	37.90	37.57	qfq	11,258,400	428,327,131	1.28%
2024-11-28	38.00	38.14	37.37	37.42	37.09	qfq	6,602,400	249,457,416	-1.63%
2024-11-27	37.10	38.06	36.02	38.04	37.71	qfq	8,666,900	321,627,540	1.85%
2024-11-26	37.88	38.19	37.08	37.35	37.02	qfq	7,261,240	272,700,242	-2.28%
2024-11-25	37.79	38.97	37.25	38.22	37.88	qfq	10,504,189	399,193,791	1.08%
2024-11-22	39.70	40.12	37.80	37.81	37.48	qfq	12,514,061	487,651,787	-5.21%
2024-11-21	39.89	40.39	39.14	39.89	39.54	qfq	9,422,965	374,881,806	-0.99%
2024-11-20	40.00	40.32	39.41	40.29	39.94	qfq	14,283,965	569,334,019	-0.54%
2024-11-19	37.85	40.90	37.40	40.51	40.15	qfq	20,172,330	788,660,180	8.46%
2024-11-18	39.40	39.70	36.88	37.35	37.02	qfq	14,057,858	532,037,945	-5.01%
2024-11-15	40.01	41.28	39.28	39.32	38.97	qfq	13,200,772	529,842,914	-2.46%
2024-11-14	42.30	42.59	40.01	40.31	39.96	qfq	16,974,247	699,619,091	-5.73%
2024-11-13	41.98	44.30	41.65	42.76	42.38	qfq	18,056,596	769,691,126	-0.56%
2024-11-12	43.70	46.66	42.34	43.00	42.62	qfq	28,384,679	1,265,976,047	-1.98%
2024-11-11	41.55	43.96	41.44	43.87	43.48	qfq	22,659,215	977,370,252	2.74%
2024-11-08	44.61	47.50	42.66	42.70	42.32	qfq	31,928,280	1,430,216,224	-1.41%
2024-11-07	42.38	44.20	42.38	43.31	42.93	qfq	28,419,191	1,226,252,965	-2.17%
2024-11-06	42.40	48.30	41.61	44.27	43.88	qfq	47,155,817	2,147,996,453	8.77%
2024-11-05	37.63	41.39	37.60	40.70	40.34	qfq	32,443,939	1,287,263,937	6.46%
2024-11-04	39.65	39.65	36.90	38.23	37.89	qfq	29,524,112	1,117,773,862	-4.38%
2024-11-01	35.50	42.30	35.01	39.98	39.63	qfq	46,826,458	1,834,742,006	11.99%
2024-10-31	35.00	35.98	34.70	35.70	35.39	qfq	11,621,116	411,945,517	1.45%
2024-10-30	35.40	35.91	34.60	35.19	34.88	qfq	11,280,182	396,728,160	-1.21%
2024-10-29	37.26	37.44	35.59	35.62	35.31	qfq	15,039,059	545,312,156	-4.12%
2024-10-28	37.61	37.61	36.70	37.15	36.82	qfq	12,982,965	480,810,167	-0.83%
2024-10-25	35.75	38.39	35.65	37.46	37.13	qfq	21,769,224	809,115,575	5.52%
2024-10-24	35.81	36.25	35.20	35.50	35.19	qfq	12,634,316	449,648,832	-2.47%
2024-10-23	38.00	38.60	36.01	36.40	36.08	qfq	18,849,421	697,959,821	-2.44%
2024-10-22	36.50	39.03	36.30	37.31	36.98	qfq	22,639,655	849,199,400	0.00%
2024-10-21	35.95	38.12	35.95	37.31	36.98	qfq	25,503,349	945,345,235	3.75%
2024-10-18	33.18	37.27	33.16	35.96	35.64	qfq	24,445,467	857,527,094	7.44%
2024-10-17	34.14	35.47	33.41	33.47	33.18	qfq	16,005,980	547,469,947	-2.93%
2024-10-16	32.57	36.09	32.32	34.48	34.18	qfq	20,911,339	714,535,569	2.19%
2024-10-15	34.14	35.28	33.61	33.74	33.44	qfq	14,838,568	508,318,279	-2.85%
2024-10-14	33.52	34.80	32.64	34.73	34.42	qfq	18,931,931	639,236,919	3.18%
2024-10-11	36.59	37.76	32.89	33.66	33.36	qfq	26,190,756	906,102,233	-11.37%
2024-10-10	34.90	40.40	34.90	37.98	37.65	qfq	37,107,405	1,402,923,477	8.83%
2024-10-09	37.09	39.87	34.90	34.90	34.59	qfq	35,918,423	1,340,885,081	-14.08%
2024-10-08	39.96	40.62	37.80	40.62	40.26	qfq	45,255,647	1,800,001,037	20.00%
2024-09-30	33.29	33.85	30.61	33.85	33.55	qfq	41,155,064	1,348,351,927	19.99%
2024-09-27	24.77	28.21	24.56	28.21	27.96	qfq	19,092,571	516,315,031	19.99%
2024-09-26	22.55	23.51	22.27	23.51	23.30	qfq	7,378,824	169,143,827	5.10%
2024-09-25	22.65	23.05	22.37	22.37	22.17	qfq	7,620,400	173,212,873	0.31%
2024-09-24	21.55	22.35	21.49	22.30	22.10	qfq	6,284,289	138,311,248	4.30%
2024-09-23	21.76	21.79	21.34	21.38	21.19	qfq	1,858,126	39,988,323	-0.88%
2024-09-20	21.70	21.76	21.44	21.57	21.38	qfq	2,624,912	56,610,797	-0.96%
2024-09-19	21.30	21.94	21.00	21.78	21.59	qfq	3,620,088	78,108,268	2.54%
2024-09-18	21.29	21.60	20.73	21.24	21.05	qfq	2,823,700	59,416,226	-0.61%
2024-09-13	21.93	22.07	21.32	21.37	21.18	qfq	2,919,024	62,858,904	-2.38%
2024-09-12	22.15	22.54	21.87	21.89	21.70	qfq	4,141,908	91,724,559	-1.57%
2024-09-11	21.79	22.44	21.74	22.24	22.04	qfq	5,350,787	118,773,587	1.65%
2024-09-10	21.85	21.99	21.41	21.88	21.69	qfq	2,604,400	56,400,956	0.27%
2024-09-09	21.93	22.15	21.63	21.82	21.63	qfq	2,484,752	54,279,890	-1.13%
2024-09-06	22.62	22.70	22.06	22.07	21.88	qfq	2,350,764	52,315,333	-2.43%
2024-09-05	22.40	23.14	22.40	22.62	22.42	qfq	3,027,500	68,742,247	0.98%
2024-09-04	22.25	22.78	22.23	22.40	22.20	qfq	2,465,200	55,386,520	-0.36%
2024-09-03	22.34	22.91	22.08	22.48	22.28	qfq	3,564,700	80,447,454	1.08%
2024-09-02	22.96	23.18	22.22	22.24	22.04	qfq	3,476,364	78,493,168	-3.68%
2024-08-30	22.80	23.57	22.72	23.09	22.89	qfq	4,412,297	102,567,441	0.83%
2024-08-29	22.21	23.05	21.98	22.90	22.70	qfq	3,920,601	89,085,072	2.60%
2024-08-28	22.33	22.55	21.84	22.32	22.12	qfq	3,898,600	86,710,523	-2.28%
2024-08-27	23.08	23.08	22.58	22.84	22.64	qfq	3,069,788	69,997,588	-1.72%
2024-08-26	22.81	23.39	22.65	23.24	23.04	qfq	3,845,300	89,307,760	2.70%
2024-08-23	22.91	23.13	22.51	22.63	22.43	qfq	3,075,716	69,861,701	-1.22%
2024-08-22	23.40	23.59	22.90	22.91	22.71	qfq	3,322,900	76,891,422	-2.47%
2024-08-21	23.00	23.83	22.81	23.49	23.28	qfq	5,497,123	128,425,214	1.12%
2024-08-20	23.36	24.24	23.05	23.23	23.03	qfq	7,668,127	181,717,545	-0.39%
2024-08-19	23.23	23.64	23.20	23.32	23.12	qfq	2,736,000	64,103,587	0.30%
2024-08-16	23.94	23.98	23.24	23.25	23.05	qfq	2,986,100	70,200,323	-1.86%
2024-08-15	23.40	23.96	23.30	23.69	23.48	qfq	3,186,920	75,609,488	0.64%
2024-08-14	23.90	24.09	23.54	23.54	23.33	qfq	2,097,100	49,703,572	-1.75%
2024-08-13	23.75	24.09	23.61	23.96	23.75	qfq	2,506,673	59,739,654	1.31%
2024-08-12	23.83	23.98	23.53	23.65	23.44	qfq	1,742,860	41,296,676	-0.80%
2024-08-09	24.02	24.42	23.84	23.84	23.63	qfq	2,695,020	65,067,674	-0.17%
2024-08-08	24.17	24.17	23.58	23.88	23.67	qfq	2,999,540	71,533,447	-1.20%
2024-08-07	24.28	24.34	23.98	24.17	23.96	qfq	2,603,775	62,943,851	-0.53%
2024-08-06	24.15	24.49	24.03	24.30	24.09	qfq	3,412,159	82,816,855	1.63%
2024-08-05	24.50	25.06	23.91	23.91	23.70	qfq	3,839,710	94,004,498	-3.00%
2024-08-02	24.75	25.15	24.59	24.65	24.43	qfq	3,207,703	79,600,479	-1.60%
2024-08-01	25.52	25.68	24.97	25.05	24.83	qfq	4,115,524	103,649,250	-1.26%
2024-07-31	24.54	25.38	24.35	25.37	25.15	qfq	4,811,635	120,517,533	3.85%
2024-07-30	24.60	24.65	24.31	24.43	24.22	qfq	3,208,300	78,386,342	-0.89%
2024-07-29	25.00	25.00	24.60	24.65	24.43	qfq	2,647,449	65,429,227	-1.52%
2024-07-26	24.20	25.88	24.18	25.03	24.81	qfq	5,870,946	147,951,050	3.26%
2024-07-25	24.20	24.65	23.81	24.24	24.03	qfq	3,049,658	74,104,823	0.92%
2024-07-24	24.65	24.76	24.01	24.02	23.81	qfq	3,785,199	92,043,965	-2.56%
2024-07-23	25.61	25.84	24.65	24.65	24.43	qfq	4,501,160	113,305,865	-3.79%
2024-07-22	26.19	26.34	25.41	25.62	25.39	qfq	4,583,189	117,899,400	-2.33%
2024-07-19	26.00	26.49	25.72	26.23	26.00	qfq	4,695,390	122,495,005	-0.87%
2024-07-18	26.02	26.60	25.70	26.46	26.23	qfq	6,255,960	163,768,809	0.19%
2024-07-17	27.56	27.70	26.41	26.41	26.18	qfq	5,524,400	148,483,242	-2.80%
2024-07-16	26.78	27.35	26.70	27.17	26.93	qfq	4,235,816	114,873,394	0.44%
2024-07-15	26.73	27.25	26.62	27.05	26.81	qfq	4,506,337	121,766,722	0.26%
2024-07-12	27.30	27.41	26.82	26.98	26.74	qfq	6,609,902	178,702,840	-1.71%
2024-07-11	26.50	27.65	26.48	27.45	27.21	qfq	10,611,122	289,490,550	4.02%
2024-07-10	25.99	27.64	25.99	26.39	26.16	qfq	11,333,877	305,905,243	2.64%
2024-07-09	25.17	25.77	24.72	25.71	25.48	qfq	4,296,552	108,730,435	1.78%
2024-07-08	26.00	26.19	25.13	25.26	25.04	qfq	3,089,801	78,975,885	-2.85%
2024-07-05	25.68	26.08	25.22	26.00	25.77	qfq	3,241,738	83,405,528	1.25%
2024-07-04	26.75	26.99	25.46	25.68	25.45	qfq	4,449,207	115,813,929	-3.39%
2024-07-03	26.51	26.94	26.40	26.58	26.35	qfq	2,709,926	72,268,673	-0.26%
2024-07-02	27.08	27.15	26.53	26.65	26.42	qfq	3,363,959	90,163,813	-1.37%
2024-07-01	26.50	27.40	26.50	27.02	26.78	qfq	4,744,300	127,923,794	2.16%
2024-06-28	26.30	26.88	26.21	26.45	26.22	qfq	3,519,629	93,796,662	0.38%
2024-06-27	26.50	27.08	26.28	26.35	26.12	qfq	4,162,315	110,942,433	-2.37%
2024-06-26	25.69	27.00	25.44	26.99	26.75	qfq	5,833,781	153,787,230	4.53%
2024-06-25	25.72	26.18	25.62	25.82	25.59	qfq	3,052,943	78,983,670	0.35%
2024-06-24	26.60	26.60	25.65	25.73	25.50	qfq	5,054,495	131,160,297	-3.38%
2024-06-21	26.50	27.05	26.48	26.63	26.40	qfq	2,953,498	79,109,315	-0.30%
2024-06-20	27.29	27.69	26.70	26.71	26.48	qfq	4,857,499	131,615,323	-2.55%
2024-06-19	27.36	27.89	27.30	27.41	27.17	qfq	4,425,103	121,826,573	-0.69%
2024-06-18	27.28	27.85	27.10	27.60	27.36	qfq	5,257,019	144,890,216	1.51%
2024-06-17	27.10	27.45	26.87	27.19	26.95	qfq	4,246,795	115,612,999	0.18%
2024-06-14	27.00	27.16	26.58	27.14	26.90	qfq	4,514,632	121,168,670	0.59%
2024-06-13	27.48	27.52	26.86	26.98	26.74	qfq	3,695,486	99,886,738	-1.82%
2024-06-12	27.33	27.75	27.22	27.48	27.14	qfq	3,569,874	98,222,657	0.22%
2024-06-11	26.70	27.48	26.42	27.42	27.08	qfq	4,123,797	111,186,524	0.62%
2024-06-07	27.62	27.88	26.84	27.25	26.91	qfq	4,227,100	115,312,265	-0.29%
2024-06-06	27.98	28.34	27.11	27.33	26.99	qfq	5,699,309	157,162,460	-1.19%
2024-06-05	28.38	28.38	27.66	27.66	27.32	qfq	7,494,952	209,881,905	-4.42%
2024-06-04	28.75	29.20	28.51	28.94	28.58	qfq	4,846,304	139,723,738	0.73%
2024-06-03	29.69	29.69	28.40	28.73	28.37	qfq	7,789,871	224,545,231	-3.56%
2024-05-31	29.75	30.10	29.61	29.79	29.42	qfq	5,315,561	158,316,461	-0.23%
2024-05-30	30.50	30.65	29.70	29.86	29.49	qfq	9,080,804	272,290,431	-3.08%
2024-05-29	29.59	31.25	29.50	30.81	30.43	qfq	12,039,970	368,957,815	3.15%
2024-05-28	30.30	30.73	29.75	29.87	29.50	qfq	7,722,503	233,071,977	-0.80%
2024-05-27	30.30	30.59	29.61	30.11	29.74	qfq	8,148,300	243,992,429	-1.86%
2024-05-24	29.61	31.39	29.25	30.68	30.30	qfq	14,238,097	432,094,876	3.96%
2024-05-23	30.45	30.65	29.46	29.51	29.14	qfq	13,100,756	392,169,384	-6.29%
2024-05-22	30.65	33.24	30.65	31.49	31.10	qfq	15,122,634	481,752,212	3.11%
2024-05-21	31.65	32.35	30.50	30.54	30.16	qfq	12,753,345	394,448,790	-4.20%
2024-05-20	31.68	32.45	31.41	31.88	31.49	qfq	19,064,011	609,775,201	2.77%
2024-05-17	30.36	31.02	29.41	31.02	30.64	qfq	12,656,665	381,256,016	2.58%
2024-05-16	31.10	31.26	30.22	30.24	29.87	qfq	9,202,951	281,498,852	-1.37%
2024-05-15	30.73	31.63	30.40	30.66	30.28	qfq	10,876,715	336,556,463	-1.76%
2024-05-14	31.28	31.75	30.58	31.21	30.82	qfq	12,813,260	398,886,224	0.64%
2024-05-13	31.70	32.00	30.70	31.01	30.63	qfq	12,326,418	383,562,650	-4.35%
2024-05-10	32.73	33.46	31.89	32.42	32.02	qfq	19,403,428	629,150,025	-1.67%
2024-05-09	29.80	34.94	29.79	32.97	32.56	qfq	30,364,823	986,408,489	10.30%
2024-05-08	30.50	30.52	29.87	29.89	29.52	qfq	11,537,080	347,127,735	-3.52%
2024-05-07	29.20	30.98	29.10	30.98	30.60	qfq	20,426,316	619,344,986	6.10%
2024-05-06	28.85	29.23	28.50	29.20	28.84	qfq	8,750,203	253,406,416	2.24%
2024-04-30	29.60	30.17	28.55	28.56	28.21	qfq	9,847,799	285,675,907	-3.51%
2024-04-29	29.08	29.90	28.91	29.60	29.23	qfq	11,589,371	342,961,555	1.16%
2024-04-26	28.95	29.77	28.72	29.26	28.90	qfq	13,582,702	396,378,646	0.55%
2024-04-25	28.46	29.97	28.33	29.10	28.74	qfq	13,340,149	390,619,567	-0.27%
2024-04-24	28.67	29.18	28.16	29.18	28.82	qfq	11,211,733	321,731,361	0.97%
2024-04-23	29.25	29.86	28.50	28.90	28.54	qfq	16,238,206	473,927,536	-4.93%
2024-04-22	30.94	32.30	30.33	30.40	30.02	qfq	18,727,891	586,399,121	-2.06%
2024-04-19	30.80	31.66	30.40	31.04	30.66	qfq	19,944,366	616,309,192	-2.94%
2024-04-18	29.51	32.45	29.08	31.98	31.58	qfq	31,707,898	978,452,427	12.68%
2024-04-17	27.21	28.46	27.21	28.38	28.03	qfq	13,592,234	381,368,616	5.31%
2024-04-16	28.50	29.43	26.71	26.95	26.62	qfq	16,133,281	451,838,215	-5.44%
2024-04-15	30.57	31.00	28.15	28.50	28.15	qfq	20,822,520	607,918,692	-7.83%
2024-04-12	33.02	33.70	30.80	30.92	30.54	qfq	22,503,507	713,692,463	2.01%
2024-04-11	30.81	31.37	30.01	30.31	29.93	qfq	17,616,487	539,380,703	-2.32%
2024-04-10	32.16	32.69	30.81	31.03	30.65	qfq	23,522,530	739,651,394	-5.31%
2024-04-09	31.57	33.98	31.46	32.77	32.36	qfq	29,823,895	983,108,901	3.34%
2024-04-08	33.38	34.80	31.68	31.71	31.32	qfq	34,078,849	1,132,971,602	-3.91%
2024-04-03	31.70	35.70	31.33	33.00	32.59	qfq	43,447,984	1,439,278,318	-0.30%
2024-04-02	30.12	33.55	29.32	33.10	32.69	qfq	48,619,398	1,530,767,041	14.45%
2024-04-01	24.26	28.92	24.26	28.92	28.56	qfq	14,509,947	403,334,195	20.00%
2024-03-29	23.29	24.12	23.28	24.10	23.80	qfq	3,590,514	85,707,426	3.12%
2024-03-28	23.00	23.61	23.00	23.37	23.08	qfq	3,357,836	78,430,954	1.26%
2024-03-27	24.15	24.17	23.08	23.08	22.79	qfq	3,577,600	84,369,987	-4.79%
2024-03-26	23.69	24.43	23.62	24.24	23.94	qfq	4,050,156	97,331,440	1.85%
2024-03-25	24.30	24.46	23.70	23.80	23.51	qfq	3,958,641	95,595,042	-2.02%
2024-03-22	24.81	24.98	24.07	24.29	23.99	qfq	4,988,628	121,928,000	-2.76%
2024-03-21	25.42	25.49	24.74	24.98	24.67	qfq	4,370,309	109,383,694	-0.28%
2024-03-20	25.07	25.17	24.80	25.05	24.74	qfq	5,699,573	142,351,857	-0.60%
2024-03-19	24.84	25.95	24.81	25.20	24.89	qfq	9,034,298	230,019,668	0.64%
2024-03-18	25.01	25.30	24.62	25.04	24.73	qfq	7,871,702	195,872,828	0.52%
2024-03-15	23.58	25.02	23.51	24.91	24.60	qfq	9,393,187	229,247,909	5.06%
2024-03-14	24.01	24.34	23.48	23.71	23.42	qfq	5,355,702	128,413,901	-0.25%
2024-03-13	23.77	23.92	23.57	23.77	23.48	qfq	3,469,810	82,392,737	-0.34%
2024-03-12	24.08	24.10	23.61	23.85	23.55	qfq	5,000,296	118,956,720	-0.83%
2024-03-11	23.24	24.15	23.19	24.05	23.75	qfq	6,846,958	162,690,640	4.20%
2024-03-08	23.47	23.79	22.90	23.08	22.79	qfq	3,654,642	84,776,494	-0.52%
2024-03-07	23.00	23.95	22.99	23.20	22.91	qfq	5,497,852	129,512,777	1.00%
2024-03-06	22.65	23.36	22.58	22.97	22.69	qfq	3,162,022	72,547,433	0.22%
2024-03-05	23.25	23.36	22.87	22.92	22.64	qfq	3,803,332	87,610,429	-2.30%
2024-03-04	23.54	23.98	23.20	23.46	23.17	qfq	4,472,160	105,014,362	-0.51%
2024-03-01	23.62	23.93	23.34	23.58	23.29	qfq	4,826,543	113,683,883	-0.17%
2024-02-29	22.63	23.67	22.63	23.62	23.33	qfq	5,411,073	125,811,980	3.14%
2024-02-28	23.65	24.73	22.80	22.90	22.62	qfq	8,092,781	194,013,298	-2.84%
2024-02-27	22.74	23.57	22.62	23.57	23.28	qfq	4,503,303	104,260,939	3.20%
2024-02-26	22.98	23.28	22.72	22.84	22.56	qfq	4,627,689	106,377,104	-0.52%
2024-02-23	22.59	22.96	22.40	22.96	22.68	qfq	3,867,188	87,953,412	1.68%
2024-02-22	22.22	22.72	22.08	22.58	22.30	qfq	3,669,127	82,273,093	1.48%
2024-02-21	21.81	23.14	21.53	22.25	21.97	qfq	5,619,086	126,313,576	1.41%
2024-02-20	21.94	21.99	21.48	21.94	21.67	qfq	4,148,513	90,122,700	-0.63%
2024-02-19	23.13	23.16	21.80	22.08	21.81	qfq	6,715,657	149,389,843	-3.24%
2024-02-08	21.04	23.50	20.96	22.82	22.54	qfq	8,033,810	182,483,592	9.08%
2024-02-07	19.98	21.20	19.86	20.92	20.66	qfq	6,748,673	140,432,208	5.07%
2024-02-06	18.05	20.24	18.00	19.91	19.66	qfq	6,677,814	129,085,439	6.41%
2024-02-05	20.21	20.21	17.74	18.71	18.48	qfq	7,047,503	133,217,924	-8.06%
2024-02-02	21.69	21.89	19.60	20.35	20.10	qfq	5,846,719	120,529,273	-6.13%
2024-02-01	21.59	22.43	21.34	21.68	21.41	qfq	4,903,962	107,088,452	0.60%
2024-01-31	22.85	23.15	21.48	21.55	21.28	qfq	4,587,872	101,757,235	-5.23%
2024-01-30	23.48	23.86	22.74	22.74	22.46	qfq	2,195,100	51,230,035	-3.97%
2024-01-29	24.56	24.60	23.64	23.68	23.39	qfq	2,323,700	55,900,705	-2.67%
2024-01-26	24.58	24.83	24.22	24.33	24.03	qfq	2,313,780	56,825,889	-1.10%
2024-01-25	23.91	24.78	23.81	24.60	24.30	qfq	2,990,635	72,691,133	2.33%
2024-01-24	24.02	24.17	23.03	24.04	23.74	qfq	2,868,747	67,835,039	0.75%
2024-01-23	23.69	24.05	23.25	23.86	23.56	qfq	3,091,563	73,502,005	1.23%
2024-01-22	25.38	25.38	23.45	23.57	23.28	qfq	4,151,929	101,402,946	-7.42%
2024-01-19	25.57	26.45	25.44	25.46	25.14	qfq	2,849,754	73,350,516	-0.70%
2024-01-18	26.00	26.07	24.87	25.64	25.32	qfq	4,391,957	111,519,831	-1.50%
2024-01-17	27.05	27.18	26.02	26.03	25.71	qfq	2,052,947	54,437,843	-4.02%
2024-01-16	27.22	27.49	26.73	27.12	26.78	qfq	2,334,374	63,152,673	-0.66%
2024-01-15	27.42	27.60	27.03	27.30	26.96	qfq	2,274,332	62,140,662	-0.51%
2024-01-12	27.39	27.90	27.30	27.44	27.10	qfq	2,487,708	68,627,450	-0.11%
2024-01-11	26.71	27.84	26.54	27.47	27.13	qfq	3,401,499	92,634,172	3.15%
2024-01-10	26.44	27.14	26.02	26.63	26.30	qfq	2,876,943	76,741,715	0.68%
2024-01-09	26.42	26.84	26.00	26.45	26.12	qfq	2,631,933	69,501,811	0.11%
2024-01-08	26.94	27.40	26.42	26.42	26.09	qfq	2,863,200	76,836,224	-3.05%
2024-01-05	27.52	28.15	27.13	27.25	26.91	qfq	2,859,316	78,981,314	-0.98%
2024-01-04	27.92	27.92	27.37	27.52	27.18	qfq	2,029,717	55,899,248	-1.43%
2024-01-03	27.90	28.06	27.73	27.92	27.57	qfq	2,541,200	70,790,737	-0.04%
2024-01-02	28.40	28.45	27.88	27.93	27.58	qfq	2,883,059	80,910,429	-1.27%
2023-12-29	27.80	28.49	27.71	28.29	27.94	qfq	4,608,921	130,513,996	1.40%
2023-12-28	26.74	28.03	26.60	27.90	27.55	qfq	5,828,480	160,445,327	4.89%
2023-12-27	26.26	26.64	25.98	26.60	26.27	qfq	2,178,776	57,411,568	1.29%
2023-12-26	26.49	26.63	26.23	26.26	25.93	qfq	1,967,057	51,930,153	-1.02%
2023-12-25	26.76	26.97	26.41	26.53	26.20	qfq	2,504,099	66,695,620	-0.97%
2023-12-22	26.50	27.15	25.92	26.79	26.46	qfq	5,714,422	151,755,148	1.48%
2023-12-21	26.28	26.61	25.88	26.40	26.07	qfq	3,436,776	90,358,017	0.00%
2023-12-20	26.77	26.95	26.38	26.40	26.07	qfq	2,484,371	66,005,177	-1.38%
2023-12-19	26.64	26.99	26.55	26.77	26.44	qfq	2,363,476	63,198,792	0.04%
2023-12-18	27.37	27.53	26.73	26.76	26.43	qfq	3,483,047	94,127,233	-2.66%
2023-12-15	27.71	28.16	27.47	27.49	27.15	qfq	3,867,773	107,691,621	0.15%
2023-12-14	27.63	27.87	27.45	27.45	27.11	qfq	2,408,017	66,561,845	0.04%
2023-12-13	28.01	28.09	27.44	27.44	27.10	qfq	3,641,201	100,562,860	-2.28%
2023-12-12	28.32	28.56	28.02	28.08	27.73	qfq	4,208,602	118,644,931	-1.61%
2023-12-11	28.92	28.92	27.80	28.54	28.19	qfq	9,052,553	254,621,287	-3.09%
2023-12-08	29.25	29.45	28.62	29.45	29.09	qfq	4,924,911	142,433,968	1.34%
2023-12-07	29.50	29.50	28.53	29.06	28.70	qfq	4,296,286	124,026,721	-0.82%
2023-12-06	28.30	29.79	28.10	29.30	28.94	qfq	6,341,942	186,267,425	3.21%
2023-12-05	28.55	28.95	28.32	28.39	28.04	qfq	2,500,811	71,663,138	-1.01%
2023-12-04	28.73	28.97	28.55	28.68	28.33	qfq	2,664,989	76,669,858	-0.17%
2023-12-01	29.30	29.30	28.43	28.73	28.37	qfq	3,116,759	89,456,889	-0.90%
2023-11-30	29.45	29.45	28.86	28.99	28.63	qfq	2,162,705	62,868,320	-1.39%
2023-11-29	29.60	29.83	29.33	29.40	29.04	qfq	1,819,631	53,701,240	-0.68%
2023-11-28	29.50	29.62	29.21	29.60	29.23	qfq	2,235,517	65,715,691	0.54%
2023-11-27	29.82	29.92	29.30	29.44	29.08	qfq	1,939,038	57,240,727	-1.37%
2023-11-24	30.35	30.36	29.81	29.85	29.48	qfq	1,694,163	50,754,229	-1.62%
2023-11-23	29.90	30.42	29.78	30.34	29.96	qfq	1,936,800	58,486,277	1.40%
2023-11-22	30.58	30.71	29.89	29.92	29.55	qfq	2,552,350	76,985,037	-2.16%
2023-11-21	30.73	31.03	30.55	30.58	30.20	qfq	2,647,474	81,554,990	-0.26%
2023-11-20	30.56	30.76	30.25	30.66	30.28	qfq	2,255,332	68,754,666	0.33%
2023-11-17	30.42	30.61	30.26	30.56	30.18	qfq	1,944,365	59,242,624	0.16%
2023-11-16	30.77	30.97	30.47	30.51	30.13	qfq	3,252,686	99,659,010	-1.33%
2023-11-15	30.61	31.25	30.55	30.92	30.54	qfq	4,655,674	144,172,668	1.98%
2023-11-14	30.42	30.56	30.21	30.32	29.94	qfq	1,846,848	56,077,676	0.07%
2023-11-13	30.26	30.48	30.08	30.30	29.92	qfq	1,941,729	58,690,367	0.33%
2023-11-10	30.41	30.50	30.14	30.20	29.83	qfq	2,034,200	61,515,190	-1.15%
2023-11-09	30.59	30.86	30.40	30.55	30.17	qfq	2,021,089	61,908,677	-0.23%
2023-11-08	30.57	30.79	30.42	30.62	30.24	qfq	1,933,620	59,190,901	-0.26%
2023-11-07	30.74	30.82	30.40	30.70	30.32	qfq	1,870,640	57,282,027	-0.13%
2023-11-06	30.28	30.87	30.28	30.74	30.36	qfq	2,631,014	80,732,493	2.09%
2023-11-03	30.14	30.39	30.04	30.11	29.74	qfq	2,342,582	70,754,175	-0.30%
2023-11-02	30.79	30.85	30.17	30.20	29.83	qfq	2,516,700	76,503,974	-1.24%
2023-11-01	30.42	30.77	30.30	30.58	30.20	qfq	2,572,974	78,701,845	0.23%
2023-10-31	30.25	30.79	30.18	30.51	30.13	qfq	3,352,471	102,141,626	0.49%
2023-10-30	29.50	30.64	29.40	30.36	29.98	qfq	4,508,797	136,796,845	2.57%
2023-10-27	28.83	29.76	28.66	29.60	29.23	qfq	3,483,090	102,507,437	2.03%
2023-10-26	28.48	29.10	28.28	29.01	28.65	qfq	2,488,350	71,271,253	1.36%
2023-10-25	28.50	29.18	28.28	28.62	28.27	qfq	2,150,269	62,063,352	0.77%
2023-10-24	28.22	28.55	28.11	28.40	28.05	qfq	2,201,580	62,442,802	0.92%
2023-10-23	28.85	29.00	28.00	28.14	27.79	qfq	2,698,744	76,401,725	-3.00%
2023-10-20	28.90	29.51	28.70	29.01	28.65	qfq	2,252,794	65,647,161	0.52%
2023-10-19	29.04	29.42	28.85	28.86	28.50	qfq	1,839,099	53,383,398	-0.96%
2023-10-18	29.70	29.79	29.11	29.14	28.78	qfq	2,054,070	60,270,291	-2.25%
2023-10-17	29.61	30.15	29.53	29.81	29.44	qfq	2,237,677	66,848,836	0.78%
2023-10-16	30.54	30.60	29.40	29.58	29.21	qfq	3,244,884	96,413,867	-2.57%
2023-10-13	30.59	30.60	30.23	30.36	29.98	qfq	2,145,404	65,131,123	-1.46%
2023-10-12	29.89	30.84	29.85	30.81	30.43	qfq	4,287,229	130,569,830	3.39%
2023-10-11	29.75	30.14	29.71	29.80	29.43	qfq	2,137,576	63,909,305	0.30%
2023-10-10	29.85	30.29	29.70	29.71	29.34	qfq	2,597,080	77,718,294	-0.30%
2023-10-09	29.73	29.99	29.34	29.80	29.43	qfq	2,156,092	64,158,932	0.20%
2023-09-28	29.55	30.02	29.51	29.74	29.37	qfq	1,907,048	56,808,601	0.64%
2023-09-27	29.32	30.10	29.21	29.55	29.18	qfq	2,346,160	69,640,513	0.85%
2023-09-26	29.80	29.85	29.28	29.30	28.94	qfq	2,270,291	67,002,582	-1.88%
2023-09-25	30.35	30.36	29.68	29.86	29.49	qfq	2,404,469	71,912,413	-1.61%
2023-09-22	29.90	30.69	29.75	30.35	29.97	qfq	2,286,208	68,864,974	1.27%
2023-09-21	30.30	30.48	29.92	29.97	29.60	qfq	2,263,120	68,228,776	-1.28%
2023-09-20	31.02	31.17	30.34	30.36	29.98	qfq	2,797,080	85,689,519	-2.63%
2023-09-19	31.52	31.57	31.05	31.18	30.79	qfq	1,321,347	41,258,824	-1.20%
2023-09-18	31.03	31.79	30.75	31.56	31.17	qfq	2,638,428	82,924,887	1.58%
2023-09-15	31.14	31.39	30.86	31.07	30.69	qfq	1,518,426	47,158,616	0.16%
2023-09-14	31.42	31.43	30.91	31.02	30.64	qfq	1,722,471	53,528,465	-1.37%
2023-09-13	31.60	31.83	31.16	31.45	31.06	qfq	1,783,394	56,085,239	-0.94%
2023-09-12	31.37	32.09	31.35	31.75	31.36	qfq	2,559,084	81,171,651	1.47%
2023-09-11	31.11	31.49	30.90	31.29	30.90	qfq	3,260,635	101,776,937	0.55%
2023-09-08	31.33	31.50	31.02	31.12	30.73	qfq	2,577,552	80,403,740	-0.86%
2023-09-07	31.90	31.97	31.38	31.39	31.00	qfq	2,818,965	89,298,548	-1.84%
2023-09-06	31.56	32.05	31.45	31.98	31.58	qfq	2,272,003	72,348,065	0.92%
2023-09-05	31.88	31.99	31.58	31.69	31.30	qfq	1,716,160	54,409,671	-0.63%
2023-09-04	31.38	31.98	31.13	31.89	31.50	qfq	2,760,012	87,427,144	1.85%
2023-09-01	31.25	31.50	31.03	31.31	30.92	qfq	1,668,700	52,208,856	0.00%
2023-08-31	31.17	31.36	30.98	31.31	30.92	qfq	2,250,020	70,142,484	0.29%
2023-08-30	31.35	31.68	31.01	31.22	30.83	qfq	2,566,621	80,363,113	-0.41%
2023-08-29	30.51	31.49	30.50	31.35	30.96	qfq	2,964,957	92,376,826	2.52%
2023-08-28	32.50	32.77	30.57	30.58	30.20	qfq	3,573,569	112,072,303	-0.46%
2023-08-25	30.95	31.28	30.56	30.72	30.34	qfq	2,035,304	62,924,121	-1.13%
2023-08-24	30.69	31.32	30.49	31.07	30.69	qfq	2,175,643	67,495,590	1.24%
2023-08-23	31.49	31.50	30.66	30.69	30.31	qfq	2,577,944	79,837,097	-2.51%
2023-08-22	31.85	32.50	30.90	31.48	31.09	qfq	3,877,269	121,696,422	-1.10%
2023-08-21	31.92	32.64	31.83	31.83	31.44	qfq	2,380,038	76,631,233	-0.62%
2023-08-18	32.88	33.00	32.03	32.03	31.63	qfq	1,982,215	64,425,817	-2.05%
2023-08-17	32.23	32.75	31.90	32.70	32.30	qfq	1,825,119	59,156,187	1.08%
2023-08-16	32.40	33.09	32.19	32.35	31.95	qfq	1,968,880	64,332,299	-0.43%
2023-08-15	33.00	33.14	32.14	32.49	32.09	qfq	2,509,024	81,528,051	-1.43%
2023-08-14	33.39	33.39	32.60	32.96	32.55	qfq	2,848,190	93,833,746	-1.70%
2023-08-11	34.23	34.40	33.49	33.53	33.11	qfq	2,221,620	75,351,930	-2.04%
2023-08-10	34.26	34.65	34.16	34.23	33.81	qfq	1,615,170	55,477,891	-0.26%
2023-08-09	34.50	34.74	34.23	34.32	33.90	qfq	1,901,552	65,456,975	-0.90%
2023-08-08	34.80	34.95	34.27	34.63	34.20	qfq	2,392,809	82,636,340	-0.29%
2023-08-07	35.00	35.13	34.51	34.73	34.30	qfq	2,542,037	88,201,143	-1.28%
2023-08-04	34.72	35.50	34.66	35.18	34.74	qfq	3,738,457	131,284,651	1.32%
2023-08-03	34.90	35.13	34.59	34.72	34.29	qfq	3,736,787	129,898,503	-1.31%
2023-08-02	35.25	35.80	34.84	35.18	34.74	qfq	5,793,900	205,125,717	0.23%
2023-08-01	34.71	35.34	34.60	35.10	34.67	qfq	4,792,939	167,827,627	1.53%
2023-07-31	34.54	35.19	34.20	34.57	34.14	qfq	4,928,996	171,301,953	1.20%
2023-07-28	33.08	34.22	32.90	34.16	33.74	qfq	5,208,572	176,290,447	2.89%
2023-07-27	33.54	33.99	33.13	33.20	32.79	qfq	2,501,550	83,707,945	-1.57%
2023-07-26	33.86	34.06	33.46	33.73	33.31	qfq	2,500,962	84,232,946	-0.65%
2023-07-25	33.16	33.95	33.13	33.95	33.53	qfq	4,356,129	146,881,074	3.51%
2023-07-24	33.35	33.50	32.76	32.80	32.39	qfq	3,573,500	118,053,754	-2.12%
2023-07-21	33.98	34.36	33.34	33.51	33.10	qfq	5,368,978	181,459,533	-2.73%
2023-07-20	33.50	35.69	33.35	34.45	34.02	qfq	8,675,122	300,949,659	2.87%
2023-07-19	33.50	33.83	33.34	33.49	33.08	qfq	1,623,102	54,432,143	-0.27%
2023-07-18	33.31	33.86	32.90	33.58	33.16	qfq	2,824,664	94,443,941	0.96%