SECURITY DETAIL · RAW DATA

因赛集团300781.SZ

ASZSECNYSTOCK

最近收盘价24.302026-07-17

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）7,819,825

成交额（元）202,113,135

日线记录723

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 2 条

复权因子 723 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
2025-07-09	2025-07-16	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	25.82	27.66	24.14	24.30	24.30	qfq	7,819,825	202,113,135	-5.74%
2026-07-16	24.98	25.98	24.61	25.78	25.78	qfq	5,318,591	135,835,444	2.91%
2026-07-15	24.36	25.40	24.19	25.05	25.05	qfq	4,602,080	115,251,879	3.13%
2026-07-14	24.80	24.92	23.58	24.29	24.29	qfq	3,762,823	90,619,046	-1.78%
2026-07-13	26.01	26.78	24.63	24.73	24.73	qfq	5,252,166	132,486,103	-6.47%
2026-07-10	25.63	27.49	24.95	26.44	26.44	qfq	8,661,708	230,276,006	2.96%
2026-07-09	24.63	26.38	24.38	25.68	25.68	qfq	6,134,549	156,902,342	3.97%
2026-07-08	24.65	25.09	23.90	24.70	24.70	qfq	4,612,115	114,083,529	0.65%
2026-07-07	25.30	25.73	24.52	24.54	24.54	qfq	4,122,806	103,096,511	-3.50%
2026-07-06	26.30	26.87	25.43	25.43	25.43	qfq	5,868,287	152,343,478	-4.33%
2026-07-03	27.77	28.30	26.53	26.58	26.58	qfq	9,489,404	256,409,366	-8.19%
2026-07-02	28.05	29.80	26.64	28.95	28.95	qfq	14,079,149	397,140,353	6.63%
2026-07-01	26.62	27.59	26.31	27.15	27.15	qfq	4,214,148	113,745,766	3.00%
2026-06-30	26.00	26.54	25.78	26.36	26.36	qfq	3,883,816	101,933,791	2.37%
2026-06-29	25.96	26.64	25.50	25.75	25.75	qfq	3,861,807	100,219,979	-0.81%
2026-06-26	27.07	27.13	25.63	25.96	25.96	qfq	4,661,637	122,247,811	-4.10%
2026-06-25	28.00	28.21	26.91	27.07	27.07	qfq	4,313,109	117,759,856	-3.90%
2026-06-24	28.61	28.77	27.69	28.17	28.17	qfq	3,816,577	107,307,664	-2.09%
2026-06-23	29.22	29.63	28.50	28.77	28.77	qfq	4,169,987	121,095,341	-2.97%
2026-06-22	28.55	29.69	28.18	29.65	29.65	qfq	5,394,984	156,025,701	2.14%
2026-06-18	28.22	29.54	27.81	29.03	29.03	qfq	4,482,099	129,663,481	2.47%
2026-06-17	28.86	28.96	28.13	28.33	28.33	qfq	3,000,086	85,228,958	-2.18%
2026-06-16	28.80	29.16	28.43	28.96	28.96	qfq	2,650,996	76,630,888	-0.07%
2026-06-15	28.49	29.22	28.05	28.98	28.98	qfq	3,451,294	99,489,759	3.35%
2026-06-12	28.02	28.35	27.57	28.04	28.04	qfq	2,966,328	83,165,449	1.15%
2026-06-11	28.31	28.62	27.33	27.72	27.72	qfq	3,594,531	99,728,392	-3.28%
2026-06-10	29.50	29.85	28.28	28.66	28.66	qfq	3,690,417	106,521,778	-2.95%
2026-06-09	29.31	29.68	28.42	29.53	29.53	qfq	3,648,677	106,757,334	1.76%
2026-06-08	28.73	30.00	28.53	29.02	29.02	qfq	3,704,284	108,188,643	-2.29%
2026-06-05	29.98	30.46	29.00	29.70	29.70	qfq	3,892,069	115,373,759	0.07%
2026-06-04	30.18	30.25	29.46	29.68	29.68	qfq	3,743,334	111,490,096	-2.72%
2026-06-03	31.18	31.24	30.24	30.51	30.51	qfq	4,717,346	144,957,624	-3.11%
2026-06-02	32.98	33.28	30.85	31.49	31.49	qfq	6,399,267	202,187,040	-4.55%
2026-06-01	32.13	33.98	31.97	32.99	32.99	qfq	7,998,174	265,184,305	3.00%
2026-05-29	32.27	33.52	31.93	32.03	32.03	qfq	5,723,291	187,216,010	-0.47%
2026-05-28	32.19	32.70	31.16	32.18	32.18	qfq	4,470,384	142,297,914	0.03%
2026-05-27	33.33	34.20	32.08	32.17	32.17	qfq	5,967,824	196,947,351	-1.17%
2026-05-26	33.21	33.38	31.81	32.55	32.55	qfq	5,063,760	164,271,434	-2.81%
2026-05-25	34.02	34.92	33.15	33.49	33.49	qfq	4,514,237	152,338,875	-0.30%
2026-05-22	34.00	34.20	32.93	33.59	33.59	qfq	4,534,562	151,434,391	0.15%
2026-05-21	35.22	35.98	33.45	33.54	33.54	qfq	5,718,130	198,561,564	-4.66%
2026-05-20	36.50	36.71	35.03	35.18	35.18	qfq	5,422,632	192,757,349	-4.69%
2026-05-19	35.99	37.38	35.72	36.91	36.91	qfq	6,228,172	229,094,240	2.24%
2026-05-18	35.20	36.31	35.12	36.10	36.10	qfq	4,769,837	170,842,191	2.47%
2026-05-15	34.87	36.72	34.70	35.23	35.23	qfq	6,493,319	232,804,248	1.53%
2026-05-14	37.18	37.48	34.68	34.70	34.70	qfq	5,178,066	184,284,155	-5.01%
2026-05-13	36.22	37.00	36.11	36.53	36.53	qfq	3,693,190	134,969,456	0.08%
2026-05-12	36.81	37.31	36.20	36.50	36.50	qfq	4,570,001	167,444,106	-1.67%
2026-05-11	37.00	37.77	36.83	37.12	37.12	qfq	6,365,255	236,411,532	0.57%
2026-05-08	38.00	38.35	36.88	36.91	36.91	qfq	9,783,684	367,709,270	-0.75%
2026-05-07	35.72	37.44	35.30	37.19	37.19	qfq	8,795,885	321,535,514	4.91%
2026-05-06	34.50	35.90	34.50	35.45	35.45	qfq	5,180,973	183,802,651	3.59%
2026-04-30	34.01	34.79	33.93	34.22	34.22	qfq	4,206,105	144,191,036	-0.32%
2026-04-29	33.25	35.06	33.08	34.33	34.33	qfq	8,566,612	295,257,030	5.21%
2026-04-28	34.13	34.24	32.55	32.63	32.63	qfq	4,781,107	158,216,665	-4.98%
2026-04-27	34.44	34.52	33.72	34.34	34.34	qfq	2,976,751	101,883,077	-0.46%
2026-04-24	35.14	35.29	33.97	34.50	34.50	qfq	4,163,149	143,606,448	-2.29%
2026-04-23	36.06	36.50	35.07	35.31	35.31	qfq	4,373,148	155,847,699	-2.11%
2026-04-22	36.18	36.30	35.45	36.07	36.07	qfq	3,389,774	121,530,235	-0.93%
2026-04-21	37.00	37.22	36.05	36.41	36.41	qfq	4,239,821	154,357,637	-1.70%
2026-04-20	35.80	37.68	35.80	37.04	37.04	qfq	6,150,804	227,489,628	2.52%
2026-04-17	35.99	36.35	35.58	36.13	36.13	qfq	3,875,291	139,332,070	-0.19%
2026-04-16	35.39	36.30	35.38	36.20	36.20	qfq	4,691,715	169,147,992	2.26%
2026-04-15	36.11	36.18	35.20	35.40	35.40	qfq	3,310,263	117,960,584	-1.61%
2026-04-14	36.33	36.50	35.53	35.98	35.98	qfq	3,869,490	139,151,845	1.15%
2026-04-13	35.41	36.00	35.00	35.57	35.57	qfq	3,738,998	133,019,432	-1.00%
2026-04-10	36.49	36.86	35.90	35.93	35.93	qfq	4,804,253	174,520,467	-0.75%
2026-04-09	36.45	36.94	35.81	36.20	36.20	qfq	6,538,323	236,531,941	-2.56%
2026-04-08	35.03	37.29	35.01	37.15	37.15	qfq	9,665,294	353,128,470	8.47%
2026-04-07	33.29	34.49	33.17	34.25	34.25	qfq	3,359,683	114,053,286	3.13%
2026-04-03	34.65	34.65	33.20	33.21	33.21	qfq	2,867,164	96,320,948	-2.89%
2026-04-02	35.35	35.39	34.00	34.20	34.20	qfq	3,178,572	109,934,208	-3.80%
2026-04-01	35.99	36.06	35.17	35.55	35.55	qfq	3,482,454	123,490,309	1.25%
2026-03-31	35.59	36.15	35.01	35.11	35.11	qfq	3,685,439	131,022,715	-0.40%
2026-03-30	34.89	35.34	34.41	35.25	35.25	qfq	3,102,245	108,535,988	0.03%
2026-03-27	34.52	35.58	34.50	35.24	35.24	qfq	2,373,244	83,605,380	0.63%
2026-03-26	35.71	36.07	34.71	35.02	35.02	qfq	3,168,647	111,677,051	-2.04%
2026-03-25	35.28	36.10	35.00	35.75	35.75	qfq	3,683,769	131,523,140	2.20%
2026-03-24	34.62	35.07	33.98	34.98	34.98	qfq	3,253,635	112,270,293	2.82%
2026-03-23	35.75	36.35	33.70	34.02	34.02	qfq	4,249,205	148,296,848	-6.51%
2026-03-20	37.82	38.07	36.36	36.39	36.39	qfq	3,677,735	136,152,671	-3.19%
2026-03-19	37.74	38.10	37.36	37.59	37.59	qfq	2,984,508	112,554,715	-1.75%
2026-03-18	37.43	38.30	37.43	38.26	38.26	qfq	3,320,283	126,025,064	2.24%
2026-03-17	38.18	38.60	37.31	37.42	37.42	qfq	3,255,128	123,727,385	-1.50%
2026-03-16	36.90	38.00	36.90	37.99	37.99	qfq	3,953,900	148,764,416	2.18%
2026-03-13	38.06	38.24	37.10	37.18	37.18	qfq	4,351,991	163,839,304	-2.90%
2026-03-12	38.69	39.18	38.10	38.29	38.29	qfq	4,331,512	166,886,785	-1.54%
2026-03-11	39.56	39.88	38.87	38.89	38.89	qfq	6,244,682	244,713,891	-2.58%
2026-03-10	40.80	41.08	39.58	39.92	39.92	qfq	8,868,594	356,578,830	-0.67%
2026-03-09	39.00	40.96	38.60	40.19	40.19	qfq	11,353,503	453,099,991	1.95%
2026-03-06	38.59	39.59	38.40	39.42	39.42	qfq	5,208,435	203,562,026	1.91%
2026-03-05	39.67	39.90	38.52	38.68	38.68	qfq	4,512,250	175,877,042	0.57%
2026-03-04	38.06	39.05	37.90	38.46	38.46	qfq	4,697,216	180,791,602	-0.03%
2026-03-03	41.68	42.06	38.34	38.47	38.47	qfq	9,085,237	359,808,963	-7.66%
2026-03-02	41.71	42.88	41.14	41.66	41.66	qfq	7,640,399	319,834,407	-3.43%
2026-02-27	42.60	43.83	42.48	43.14	43.14	qfq	8,787,298	380,377,079	1.27%
2026-02-26	43.03	43.31	42.50	42.60	42.60	qfq	6,232,141	266,104,245	-0.98%
2026-02-25	44.01	44.04	42.70	43.02	43.02	qfq	8,656,980	373,004,591	-2.25%
2026-02-24	46.88	46.99	43.89	44.01	44.01	qfq	10,926,289	486,170,510	-5.13%
2026-02-13	48.15	49.15	46.28	46.39	46.39	qfq	11,062,488	524,935,187	-2.99%
2026-02-12	48.00	49.75	47.00	47.82	47.82	qfq	15,524,686	748,877,615	-1.42%
2026-02-11	49.01	50.14	47.90	48.51	48.51	qfq	17,122,949	836,421,938	-3.15%
2026-02-10	49.35	53.22	47.54	50.09	50.09	qfq	27,699,947	1,396,932,234	1.58%
2026-02-09	48.17	49.99	47.41	49.31	49.31	qfq	21,079,595	1,030,715,733	6.92%
2026-02-06	46.60	47.67	44.94	46.12	46.12	qfq	13,780,293	637,782,593	-3.92%
2026-02-05	46.50	48.96	46.50	48.00	48.00	qfq	13,243,869	636,992,564	-1.72%
2026-02-04	51.55	51.74	47.70	48.84	48.84	qfq	25,191,077	1,240,262,556	-9.39%
2026-02-03	53.32	54.55	51.51	53.90	53.90	qfq	28,361,518	1,503,223,511	3.61%
2026-02-02	52.00	56.50	51.57	52.02	52.02	qfq	31,106,316	1,668,242,325	-4.85%
2026-01-30	55.33	58.06	52.25	54.67	54.67	qfq	44,778,816	2,495,238,760	0.90%
2026-01-29	44.05	54.18	44.03	54.18	54.18	qfq	34,858,350	1,820,563,849	20.00%
2026-01-28	45.34	47.88	45.00	45.15	45.15	qfq	22,012,942	1,022,729,230	-3.92%
2026-01-27	44.16	46.99	42.01	46.99	46.99	qfq	27,685,830	1,241,826,742	6.41%
2026-01-26	42.98	44.32	40.56	44.16	44.16	qfq	18,482,931	780,549,857	3.23%
2026-01-23	41.66	43.37	41.14	42.78	42.78	qfq	17,510,226	743,724,276	2.79%
2026-01-22	41.97	42.74	41.33	41.62	41.62	qfq	10,884,494	455,924,635	-0.34%
2026-01-21	40.94	42.49	40.80	41.76	41.76	qfq	11,144,206	465,439,818	0.87%
2026-01-20	42.14	42.76	40.80	41.40	41.40	qfq	14,593,734	608,742,357	0.98%
2026-01-19	41.10	42.19	40.80	41.00	41.00	qfq	10,826,877	448,349,729	-2.12%
2026-01-16	45.29	45.50	41.42	41.89	41.89	qfq	18,603,964	794,694,962	-6.70%
2026-01-15	47.00	47.61	44.20	44.90	44.90	qfq	25,359,666	1,158,614,094	-11.75%
2026-01-14	46.33	54.80	46.33	50.88	50.88	qfq	38,845,225	1,974,657,851	6.71%
2026-01-13	49.00	55.00	45.82	47.68	47.68	qfq	38,359,816	1,904,424,675	1.23%
2026-01-12	43.10	49.36	42.27	47.10	47.10	qfq	33,696,946	1,541,176,460	14.40%
2026-01-09	36.61	41.89	36.61	41.17	41.17	qfq	24,309,603	962,428,226	10.76%
2026-01-08	36.70	37.69	35.60	37.17	37.17	qfq	11,239,173	415,966,333	1.81%
2026-01-07	36.30	37.73	35.98	36.51	36.51	qfq	10,274,939	379,031,613	1.05%
2026-01-06	36.26	36.31	35.57	36.13	36.13	qfq	10,191,125	365,787,062	-2.22%
2026-01-05	34.78	37.91	34.50	36.95	36.95	qfq	14,847,455	535,661,904	6.24%
2025-12-31	33.11	36.00	33.06	34.78	34.78	qfq	11,207,838	389,400,577	4.98%
2025-12-30	32.90	33.80	32.90	33.13	33.13	qfq	4,249,248	141,590,538	0.91%
2025-12-29	33.29	33.29	32.73	32.83	32.83	qfq	2,608,437	85,869,653	-0.70%
2025-12-26	33.04	33.25	32.61	33.06	33.06	qfq	3,112,679	102,741,740	-0.06%
2025-12-25	32.73	33.33	32.73	33.08	33.08	qfq	3,260,638	107,913,239	1.60%
2025-12-24	32.06	32.74	32.00	32.56	32.56	qfq	2,234,741	72,601,462	0.99%
2025-12-23	32.45	32.81	32.00	32.24	32.24	qfq	2,331,883	75,430,981	-1.41%
2025-12-22	32.60	32.89	32.40	32.70	32.70	qfq	2,377,237	77,734,686	0.21%
2025-12-19	32.19	33.10	32.03	32.63	32.63	qfq	3,159,658	102,799,808	1.78%
2025-12-18	32.28	32.79	31.97	32.06	32.06	qfq	3,144,586	101,994,253	-0.74%
2025-12-17	32.10	32.33	31.34	32.30	32.30	qfq	3,441,613	109,921,414	1.06%
2025-12-16	32.85	32.92	31.91	31.96	31.96	qfq	3,466,486	111,608,861	-3.00%
2025-12-15	33.88	33.88	32.95	32.95	32.95	qfq	3,683,644	122,783,019	-3.37%
2025-12-12	34.08	34.26	33.67	34.10	34.10	qfq	2,758,430	93,852,968	0.29%
2025-12-11	35.22	35.32	34.00	34.00	34.00	qfq	4,670,733	161,292,775	-3.68%
2025-12-10	35.19	35.62	35.00	35.30	35.30	qfq	3,470,072	122,340,682	-0.11%
2025-12-09	36.00	36.36	35.33	35.34	35.34	qfq	3,784,207	135,073,380	-2.08%
2025-12-08	35.60	36.27	35.45	36.09	36.09	qfq	4,091,960	147,646,369	1.21%
2025-12-05	35.20	35.79	34.61	35.66	35.66	qfq	4,201,802	148,758,546	0.73%
2025-12-04	35.81	36.31	35.22	35.40	35.40	qfq	5,861,274	208,653,975	-2.64%
2025-12-03	38.88	38.88	36.17	36.36	36.36	qfq	10,500,420	389,682,092	-7.27%
2025-12-02	38.56	39.50	37.68	39.21	39.21	qfq	9,768,252	376,293,786	1.42%
2025-12-01	38.71	39.10	38.10	38.66	38.66	qfq	7,132,258	275,474,733	-0.41%
2025-11-28	39.09	39.76	38.20	38.82	38.82	qfq	8,777,165	341,166,563	-0.33%
2025-11-27	39.86	40.39	38.87	38.95	38.95	qfq	10,424,604	412,108,103	-3.30%
2025-11-26	40.55	42.19	40.01	40.28	40.28	qfq	15,526,757	637,029,631	-2.82%
2025-11-25	41.40	43.10	41.00	41.45	41.45	qfq	24,719,356	1,040,443,229	-1.99%
2025-11-24	40.60	43.97	39.55	42.29	42.29	qfq	24,448,460	1,019,310,419	4.94%
2025-11-21	39.00	41.39	39.00	40.30	40.30	qfq	18,077,550	727,312,326	4.46%
2025-11-20	39.15	39.90	38.51	38.58	38.58	qfq	9,251,253	361,040,513	-3.31%
2025-11-19	39.57	41.20	38.35	39.90	39.90	qfq	17,833,322	715,850,268	1.58%
2025-11-18	38.00	40.70	37.53	39.28	39.28	qfq	18,450,791	725,793,009	4.16%
2025-11-17	36.00	38.16	35.78	37.71	37.71	qfq	7,590,444	284,310,165	3.71%
2025-11-14	37.40	37.86	36.36	36.36	36.36	qfq	6,718,405	249,779,315	-6.02%
2025-11-13	35.63	38.84	35.17	38.69	38.69	qfq	7,020,647	259,442,133	8.01%
2025-11-12	35.88	36.75	35.50	35.82	35.82	qfq	2,502,287	89,957,787	-0.17%
2025-11-11	36.56	36.57	35.72	35.88	35.88	qfq	2,766,230	99,586,742	-1.83%
2025-11-10	35.68	37.00	35.68	36.55	36.55	qfq	3,964,758	145,008,992	2.44%
2025-11-07	36.30	36.48	35.68	35.68	35.68	qfq	2,926,158	105,226,992	-2.22%
2025-11-06	36.98	37.06	36.23	36.49	36.49	qfq	2,615,160	95,426,294	-0.98%
2025-11-05	36.25	37.21	35.74	36.85	36.85	qfq	5,111,205	186,818,647	0.19%
2025-11-04	36.96	37.12	36.26	36.78	36.78	qfq	3,594,975	131,528,762	-1.10%
2025-11-03	36.99	37.57	36.62	37.19	37.19	qfq	5,603,163	207,797,045	0.32%
2025-10-31	35.08	37.30	34.80	37.07	37.07	qfq	7,420,459	271,278,311	5.22%
2025-10-30	36.75	36.77	35.23	35.23	35.23	qfq	5,089,639	182,629,316	-4.01%
2025-10-29	37.11	37.42	36.09	36.70	36.70	qfq	4,925,984	179,988,870	-3.01%
2025-10-28	38.21	38.29	37.73	37.84	37.84	qfq	2,611,535	99,269,402	-0.63%
2025-10-27	38.38	38.67	37.84	38.08	38.08	qfq	2,979,567	113,620,599	-0.52%
2025-10-24	38.00	38.48	37.77	38.28	38.28	qfq	3,102,121	117,912,818	0.21%
2025-10-23	37.52	38.50	36.90	38.20	38.20	qfq	3,812,843	144,468,777	1.49%
2025-10-22	37.21	38.33	37.17	37.64	37.64	qfq	2,750,886	103,889,119	0.72%
2025-10-21	37.21	37.40	36.85	37.37	37.37	qfq	2,114,416	78,625,374	0.70%
2025-10-20	37.30	37.50	36.83	37.11	37.11	qfq	1,683,740	62,463,718	0.68%
2025-10-17	37.68	38.16	36.85	36.86	36.86	qfq	2,559,743	96,126,327	-2.36%
2025-10-16	38.31	38.31	37.52	37.75	37.75	qfq	2,160,951	81,738,197	-1.85%
2025-10-15	38.20	38.47	37.46	38.46	38.46	qfq	2,236,907	85,240,124	1.00%
2025-10-14	38.81	39.31	37.98	38.08	38.08	qfq	3,064,608	118,281,788	-1.68%
2025-10-13	37.10	38.92	37.10	38.73	38.73	qfq	4,233,696	162,979,126	-2.93%
2025-10-10	40.79	41.33	39.87	39.90	39.90	qfq	5,626,906	226,245,562	-3.67%
2025-10-09	42.50	42.99	41.26	41.42	41.42	qfq	8,759,027	368,182,137	2.32%
2025-09-30	40.20	41.60	40.20	40.48	40.48	qfq	5,858,547	238,601,302	3.08%
2025-09-29	39.51	39.66	38.57	39.27	39.27	qfq	3,641,303	142,198,959	-0.98%
2025-09-26	40.73	40.98	39.65	39.66	39.66	qfq	5,827,547	234,052,333	-3.78%
2025-09-25	40.62	42.48	40.45	41.22	41.22	qfq	8,039,620	335,326,834	1.40%
2025-09-24	40.00	40.80	39.31	40.65	40.65	qfq	3,662,864	147,609,868	2.14%
2025-09-23	40.90	40.90	39.01	39.80	39.80	qfq	4,260,616	169,447,075	-2.71%
2025-09-22	40.92	41.16	40.01	40.91	40.91	qfq	4,125,879	166,999,810	-1.02%
2025-09-19	41.40	42.15	41.10	41.33	41.33	qfq	5,798,696	241,665,156	1.52%
2025-09-18	41.02	41.67	40.28	40.71	40.71	qfq	5,914,548	242,881,608	-1.62%
2025-09-17	41.55	41.59	40.90	41.38	41.38	qfq	3,743,846	154,701,976	-0.74%
2025-09-16	41.15	42.32	41.15	41.69	41.69	qfq	4,944,029	206,511,136	1.61%
2025-09-15	41.26	41.54	40.90	41.03	41.03	qfq	3,824,809	157,248,700	-1.49%
2025-09-12	41.54	42.00	41.18	41.65	41.65	qfq	5,246,512	218,560,681	0.07%
2025-09-11	41.15	41.69	40.48	41.62	41.62	qfq	5,842,540	240,054,598	0.58%
2025-09-10	40.70	41.86	40.40	41.38	41.38	qfq	6,527,488	269,272,385	2.94%
2025-09-09	41.46	41.69	39.91	40.20	40.20	qfq	4,253,773	172,646,680	-2.47%
2025-09-08	40.77	41.46	40.40	41.22	41.22	qfq	4,058,676	166,422,706	1.10%
2025-09-05	40.20	40.78	39.40	40.77	40.77	qfq	4,379,353	175,966,609	2.44%
2025-09-04	41.50	41.85	39.18	39.80	39.80	qfq	6,904,187	280,286,777	-4.74%
2025-09-03	44.03	44.23	41.70	41.78	41.78	qfq	8,896,789	378,849,106	-6.05%
2025-09-02	44.01	45.93	43.70	44.47	44.47	qfq	14,768,450	661,593,431	2.37%
2025-09-01	43.30	43.71	42.82	43.44	43.44	qfq	5,979,251	258,621,980	1.61%
2025-08-29	43.05	43.71	42.58	42.75	42.75	qfq	6,427,617	277,100,839	-0.58%
2025-08-28	43.20	43.75	41.47	43.00	43.00	qfq	10,275,197	438,360,741	-2.23%
2025-08-27	44.99	46.13	43.95	43.98	43.98	qfq	11,959,796	536,752,102	-3.38%
2025-08-26	45.02	46.66	44.60	45.52	45.52	qfq	16,419,619	751,925,349	0.02%
2025-08-25	43.90	46.27	43.82	45.51	45.51	qfq	19,452,217	884,950,594	3.08%
2025-08-22	42.94	44.78	42.78	44.15	44.15	qfq	13,065,986	573,261,174	3.35%
2025-08-21	43.20	43.36	42.40	42.72	42.72	qfq	6,102,466	261,766,041	-1.18%
2025-08-20	43.35	43.60	42.50	43.23	43.23	qfq	7,675,678	329,529,400	-1.23%
2025-08-19	44.44	44.50	43.31	43.77	43.77	qfq	10,518,366	460,431,668	-1.97%
2025-08-18	42.66	44.67	42.66	44.65	44.65	qfq	16,910,643	747,493,027	5.56%
2025-08-15	41.36	42.30	41.12	42.30	42.30	qfq	6,012,442	252,106,040	1.61%
2025-08-14	42.40	42.75	41.58	41.63	41.63	qfq	8,454,367	356,307,355	-1.23%
2025-08-13	42.23	42.65	41.90	42.15	42.15	qfq	8,549,353	361,225,694	-0.59%
2025-08-12	43.08	43.08	42.21	42.40	42.40	qfq	7,544,180	320,784,902	-1.97%
2025-08-11	42.40	43.26	42.16	43.25	43.25	qfq	8,797,365	376,070,297	2.37%
2025-08-08	44.50	44.50	42.25	42.25	42.25	qfq	18,326,560	789,146,488	-8.37%
2025-08-07	46.75	47.98	45.60	46.11	46.11	qfq	17,312,526	808,867,101	-0.92%
2025-08-06	45.44	46.77	44.64	46.54	46.54	qfq	16,998,166	780,241,761	1.37%
2025-08-05	45.42	46.20	44.22	45.91	45.91	qfq	17,457,227	788,692,191	-0.91%
2025-08-04	46.00	47.33	45.01	46.33	46.33	qfq	15,318,482	710,534,135	-0.64%
2025-08-01	47.50	47.95	44.41	46.63	46.63	qfq	22,895,015	1,054,994,427	-1.81%
2025-07-31	46.18	48.87	45.05	47.49	47.49	qfq	29,453,531	1,384,597,730	3.69%
2025-07-30	45.66	49.19	44.20	45.80	45.80	qfq	27,847,509	1,290,930,601	0.22%
2025-07-29	43.62	47.59	42.72	45.70	45.70	qfq	29,119,409	1,317,981,830	4.84%
2025-07-28	44.88	44.88	42.34	43.59	43.59	qfq	27,681,913	1,192,912,645	-3.03%
2025-07-25	37.70	44.95	37.65	44.95	44.95	qfq	30,985,514	1,323,826,074	19.99%
2025-07-24	37.12	37.46	36.88	37.46	37.46	qfq	4,396,861	163,259,254	0.92%
2025-07-23	37.05	37.65	37.05	37.12	37.12	qfq	3,838,536	143,396,876	-0.64%
2025-07-22	37.81	37.98	37.00	37.36	37.36	qfq	5,845,119	218,642,300	-1.11%
2025-07-21	38.60	38.75	37.60	37.78	37.78	qfq	8,154,242	310,209,749	-3.67%
2025-07-18	39.45	39.96	38.40	39.22	39.22	qfq	10,726,513	420,207,576	0.82%
2025-07-17	37.97	39.58	37.97	38.90	38.90	qfq	10,470,465	407,902,784	3.07%
2025-07-16	38.28	38.81	37.50	37.74	37.74	qfq	8,374,344	319,258,655	-33.35%
2025-07-15	55.04	56.70	54.40	56.62	38.00	qfq	5,969,320	332,833,699	2.11%
2025-07-14	54.20	56.99	53.98	55.45	37.21	qfq	5,078,550	282,187,104	1.54%
2025-07-11	54.43	54.80	53.73	54.61	36.65	qfq	3,261,600	176,996,800	-0.49%
2025-07-10	54.18	55.25	53.91	54.88	36.83	qfq	5,560,952	304,030,003	1.29%
2025-07-09	52.20	56.00	52.01	54.18	36.36	qfq	8,000,082	434,632,478	3.59%
2025-07-08	51.97	52.50	51.55	52.30	35.10	qfq	1,242,000	64,781,751	1.00%
2025-07-07	51.62	52.34	51.41	51.78	34.75	qfq	1,050,445	54,487,856	-0.04%
2025-07-04	52.61	52.69	51.75	51.80	34.77	qfq	1,774,524	92,390,296	-1.54%
2025-07-03	52.57	53.23	52.13	52.61	35.31	qfq	1,576,800	82,835,217	0.00%
2025-07-02	53.46	53.89	52.37	52.61	35.31	qfq	1,889,530	99,731,574	-1.68%
2025-07-01	54.44	54.44	53.33	53.51	35.91	qfq	1,934,400	103,828,443	-1.13%
2025-06-30	53.03	54.55	53.00	54.12	36.32	qfq	2,506,500	135,322,943	1.92%
2025-06-27	53.42	54.30	53.00	53.10	35.64	qfq	2,319,600	124,240,014	-0.75%
2025-06-26	54.23	54.66	53.26	53.50	35.91	qfq	2,802,400	151,359,236	-1.36%
2025-06-25	53.09	54.48	52.64	54.24	36.40	qfq	3,374,000	180,902,487	2.22%
2025-06-24	52.78	53.50	52.50	53.06	35.61	qfq	2,344,100	124,273,165	1.80%
2025-06-23	50.06	52.56	50.06	52.12	34.98	qfq	2,439,800	126,045,062	-0.78%
2025-06-20	56.00	56.50	52.50	52.53	35.26	qfq	5,798,839	309,893,860	-5.56%
2025-06-19	53.82	56.00	52.88	55.62	37.33	qfq	6,706,700	367,039,736	3.36%
2025-06-18	53.66	54.50	53.05	53.81	36.11	qfq	2,284,800	122,518,923	-0.50%
2025-06-17	54.97	56.29	53.77	54.08	36.30	qfq	4,005,700	219,664,150	-1.83%
2025-06-16	53.24	55.36	52.72	55.09	36.97	qfq	4,003,244	218,907,464	2.65%
2025-06-13	54.88	55.28	52.61	53.67	36.02	qfq	3,987,994	214,567,429	-3.82%
2025-06-12	55.47	57.08	55.13	55.80	37.45	qfq	4,864,294	274,093,617	0.34%
2025-06-11	55.80	56.13	54.88	55.61	37.32	qfq	3,483,780	193,139,273	-0.16%
2025-06-10	56.51	56.60	54.03	55.70	37.38	qfq	5,727,448	316,426,976	-1.62%
2025-06-09	53.34	56.80	53.25	56.62	38.00	qfq	7,526,350	417,997,911	5.97%
2025-06-06	55.30	55.35	53.33	53.43	35.86	qfq	3,177,200	171,582,175	-1.09%
2025-06-05	53.11	54.90	52.90	54.02	36.26	qfq	3,333,300	180,617,536	1.64%
2025-06-04	52.17	53.50	51.68	53.15	35.67	qfq	2,400,030	126,938,110	1.94%
2025-06-03	51.02	54.19	51.02	52.14	34.99	qfq	3,006,500	158,720,112	-0.25%
2025-05-30	54.38	54.50	52.18	52.27	35.08	qfq	2,883,600	153,131,032	-3.19%
2025-05-29	53.02	54.45	52.51	53.99	36.23	qfq	3,010,070	161,769,477	1.54%
2025-05-28	55.66	55.73	52.67	53.17	35.68	qfq	4,559,678	244,644,594	-4.59%
2025-05-27	56.30	57.17	55.20	55.73	37.40	qfq	3,634,650	203,523,296	-1.99%
2025-05-26	55.32	57.86	54.22	56.86	38.16	qfq	5,519,600	310,446,758	2.51%
2025-05-23	56.15	58.96	55.38	55.47	37.23	qfq	7,079,740	401,646,031	-2.44%
2025-05-22	54.08	57.50	53.81	56.86	38.16	qfq	8,148,092	458,461,699	4.95%
2025-05-21	55.00	55.29	53.80	54.18	36.36	qfq	3,772,450	205,570,492	-1.76%
2025-05-20	54.06	55.55	53.55	55.15	37.01	qfq	5,516,104	300,916,816	1.85%
2025-05-19	52.00	54.40	50.95	54.15	36.34	qfq	5,938,820	316,064,911	6.07%
2025-05-16	51.02	51.87	50.48	51.05	34.26	qfq	2,058,400	105,561,148	-1.41%
2025-05-15	52.64	53.93	51.71	51.78	34.75	qfq	3,939,522	207,654,873	-1.11%
2025-05-14	52.01	52.58	51.64	52.36	35.14	qfq	2,121,100	110,448,734	0.67%
2025-05-13	53.23	53.65	51.85	52.01	34.91	qfq	2,530,086	133,450,624	-1.07%
2025-05-12	52.70	52.86	52.00	52.57	35.28	qfq	2,095,420	109,826,322	0.77%
2025-05-09	53.89	53.90	52.11	52.17	35.01	qfq	2,646,498	139,099,924	-3.30%
2025-05-08	53.14	54.25	52.81	53.95	36.21	qfq	3,488,330	187,305,939	2.04%
2025-05-07	54.45	54.70	52.18	52.87	35.48	qfq	3,038,500	161,646,117	-1.55%
2025-05-06	52.50	53.80	52.50	53.70	36.04	qfq	2,965,200	158,447,030	1.94%
2025-04-30	52.25	52.96	51.89	52.68	35.36	qfq	2,399,377	126,283,579	2.01%
2025-04-29	51.32	52.30	50.96	51.64	34.66	qfq	1,674,100	86,730,430	-0.02%
2025-04-28	52.01	52.80	51.50	51.65	34.66	qfq	2,993,850	155,872,822	1.12%
2025-04-25	51.80	52.80	51.02	51.08	34.28	qfq	2,029,800	104,662,415	-1.24%
2025-04-24	52.35	52.70	50.98	51.72	34.71	qfq	2,698,700	139,546,209	-1.69%
2025-04-23	52.69	55.29	52.50	52.61	35.31	qfq	4,047,350	217,218,658	0.06%
2025-04-22	51.97	53.12	51.62	52.58	35.29	qfq	3,509,730	183,846,322	0.73%
2025-04-21	50.33	52.64	50.00	52.20	35.03	qfq	3,244,830	167,772,744	3.57%
2025-04-18	50.30	51.10	49.77	50.40	33.83	qfq	2,411,500	121,649,371	0.08%
2025-04-17	50.00	51.69	50.00	50.36	33.80	qfq	3,560,100	181,618,634	0.24%
2025-04-16	50.81	52.13	49.63	50.24	33.72	qfq	4,114,031	208,602,986	-3.22%
2025-04-15	49.75	52.72	49.55	51.91	34.84	qfq	6,236,231	318,938,888	4.66%
2025-04-14	47.96	49.79	47.52	49.60	33.29	qfq	4,525,980	221,192,186	5.64%
2025-04-11	46.01	47.56	46.01	46.95	31.51	qfq	2,890,940	135,904,772	0.90%
2025-04-10	47.30	47.66	46.23	46.53	31.23	qfq	4,495,200	211,275,052	3.68%
2025-04-09	43.00	45.22	38.12	44.88	30.12	qfq	5,340,700	225,832,153	2.35%
2025-04-08	43.12	45.60	42.00	43.85	29.43	qfq	4,099,500	179,035,328	1.69%
2025-04-07	48.00	50.15	43.12	43.12	28.94	qfq	4,044,000	186,502,059	-20.00%
2025-04-03	53.00	54.65	52.83	53.90	36.17	qfq	2,222,500	120,082,034	-0.52%
2025-04-02	53.20	54.97	53.20	54.18	36.36	qfq	2,411,000	130,783,744	1.35%
2025-04-01	55.15	55.28	53.24	53.46	35.88	qfq	2,647,100	143,570,629	-2.89%
2025-03-31	55.30	55.38	53.82	55.05	36.95	qfq	2,614,842	142,675,542	-2.27%
2025-03-28	55.55	56.69	55.05	56.33	37.81	qfq	3,211,342	179,476,344	0.81%
2025-03-27	56.77	57.25	55.60	55.88	37.50	qfq	2,447,990	137,830,461	-1.96%
2025-03-26	56.60	58.18	56.21	57.00	38.26	qfq	3,732,100	212,750,779	-0.09%
2025-03-25	55.01	58.19	53.88	57.05	38.29	qfq	5,629,190	317,497,051	2.68%
2025-03-24	54.92	55.56	52.90	55.56	37.29	qfq	3,362,400	182,196,839	0.91%
2025-03-21	56.15	56.16	54.96	55.06	36.95	qfq	2,796,100	154,951,852	-2.19%
2025-03-20	56.89	57.53	56.28	56.29	37.78	qfq	2,568,190	145,958,467	-1.23%
2025-03-19	57.80	57.85	56.80	56.99	38.25	qfq	2,549,300	145,446,768	-1.69%
2025-03-18	58.32	58.48	57.60	57.97	38.91	qfq	2,553,400	148,095,200	-0.17%
2025-03-17	58.40	58.60	57.95	58.07	38.97	qfq	2,605,100	151,530,665	-0.17%
2025-03-14	57.00	58.50	56.57	58.17	39.04	qfq	3,194,160	184,136,183	2.38%
2025-03-13	58.01	58.43	56.34	56.82	38.13	qfq	3,563,100	203,297,074	-2.77%
2025-03-12	58.91	59.50	58.40	58.44	39.22	qfq	3,392,887	200,228,204	0.00%
2025-03-11	57.70	58.80	57.70	58.44	39.22	qfq	2,680,300	155,829,787	-1.20%
2025-03-10	58.82	59.75	58.15	59.15	39.70	qfq	3,435,450	201,975,518	-1.14%
2025-03-07	61.20	62.40	59.31	59.83	40.15	qfq	6,267,800	382,198,054	-2.19%
2025-03-06	58.25	61.37	58.20	61.17	41.05	qfq	7,826,600	470,474,457	6.48%
2025-03-05	57.27	57.70	56.46	57.45	38.56	qfq	3,219,290	183,553,393	-0.09%
2025-03-04	56.46	57.61	56.30	57.50	38.59	qfq	2,991,095	171,155,685	0.65%
2025-03-03	57.01	58.19	55.92	57.13	38.34	qfq	3,435,280	196,749,172	-0.37%
2025-02-28	60.82	61.20	56.50	57.34	38.48	qfq	5,910,620	346,872,231	-6.92%
2025-02-27	63.20	64.04	60.70	61.60	41.34	qfq	6,467,401	402,432,633	-3.95%
2025-02-26	64.75	66.38	63.12	64.13	43.04	qfq	7,457,512	482,375,318	1.54%
2025-02-25	62.81	64.28	62.30	63.16	42.39	qfq	4,930,657	311,704,826	-2.86%
2025-02-24	64.56	66.23	64.09	65.02	43.64	qfq	6,490,550	422,892,936	0.15%
2025-02-21	62.60	65.30	61.75	64.92	43.57	qfq	7,779,240	496,580,515	3.71%
2025-02-20	63.19	63.90	61.67	62.60	42.01	qfq	5,392,030	337,874,797	-1.40%
2025-02-19	62.00	63.63	62.00	63.49	42.61	qfq	5,624,370	355,160,129	2.12%
2025-02-18	67.04	67.05	62.13	62.17	41.72	qfq	9,270,400	597,891,287	-8.18%
2025-02-17	67.28	69.69	65.68	67.71	45.44	qfq	9,971,529	674,066,795	2.48%
2025-02-14	66.73	67.00	63.50	66.07	44.34	qfq	11,502,526	752,227,859	-3.55%
2025-02-13	69.89	71.00	68.11	68.50	45.97	qfq	14,685,351	1,021,093,251	1.56%
2025-02-12	66.90	68.79	65.82	67.45	45.27	qfq	8,692,908	586,559,874	0.94%
2025-02-11	66.64	69.69	65.68	66.82	44.85	qfq	9,699,776	651,173,523	-1.63%
2025-02-10	66.05	68.50	65.60	67.93	45.59	qfq	10,144,088	680,296,243	2.85%
2025-02-07	65.53	67.85	64.74	66.05	44.33	qfq	11,791,630	782,408,515	-0.93%
2025-02-06	65.00	66.67	63.30	66.67	44.74	qfq	10,857,690	704,370,841	0.66%
2025-02-05	66.75	69.00	65.50	66.23	44.45	qfq	11,363,281	761,766,737	2.52%
2025-01-27	63.00	69.00	62.89	64.60	43.36	qfq	13,872,380	909,838,153	4.06%
2025-01-24	58.63	62.69	58.22	62.08	41.66	qfq	9,938,288	607,325,846	4.81%
2025-01-23	59.11	61.03	58.23	59.23	39.75	qfq	8,250,259	494,608,516	1.51%
2025-01-22	57.68	58.77	57.03	58.35	39.16	qfq	4,656,330	270,521,265	-0.26%
2025-01-21	58.56	58.83	56.95	58.50	39.26	qfq	5,727,531	331,751,016	0.78%
2025-01-20	58.50	58.50	56.62	58.05	38.96	qfq	6,145,140	354,502,121	-1.07%
2025-01-17	59.22	59.90	58.02	58.68	39.38	qfq	6,947,858	408,323,817	-3.06%
2025-01-16	62.34	63.68	59.59	60.53	40.62	qfq	11,021,220	679,223,651	-3.40%
2025-01-15	61.40	65.70	61.00	62.66	42.05	qfq	13,313,869	845,646,123	3.26%
2025-01-14	57.01	60.68	55.84	60.68	40.72	qfq	11,042,522	648,396,974	11.94%
2025-01-13	54.00	54.67	52.64	54.21	36.38	qfq	3,126,685	168,179,386	-0.82%
2025-01-10	56.56	57.80	54.50	54.66	36.68	qfq	5,104,200	288,102,239	-4.32%
2025-01-09	56.03	57.83	55.69	57.13	38.34	qfq	5,458,300	311,827,712	1.95%
2025-01-08	55.29	56.46	53.68	56.04	37.61	qfq	4,992,530	276,877,505	0.36%
2025-01-07	54.90	55.84	54.31	55.84	37.48	qfq	4,386,100	241,514,411	2.61%
2025-01-06	54.00	55.86	52.50	54.42	36.52	qfq	4,250,450	232,102,799	0.67%
2025-01-03	58.03	58.40	53.94	54.06	36.28	qfq	4,655,000	259,222,541	-6.58%
2025-01-02	59.00	59.96	56.99	57.87	38.84	qfq	4,531,473	265,405,087	-1.97%
2024-12-31	62.32	62.75	58.99	59.03	39.62	qfq	4,812,230	289,909,659	-4.91%
2024-12-30	62.18	63.38	60.69	62.08	41.66	qfq	3,929,898	244,453,455	-1.12%
2024-12-27	63.40	64.50	62.38	62.78	42.13	qfq	4,898,293	311,267,481	-1.44%
2024-12-26	63.50	64.99	63.11	63.70	42.75	qfq	4,566,761	292,361,381	1.47%
2024-12-25	64.50	64.50	62.00	62.78	42.13	qfq	4,844,652	306,267,815	-3.42%
2024-12-24	64.81	65.47	62.38	65.00	43.62	qfq	6,510,500	415,532,981	0.08%
2024-12-23	69.11	69.78	64.60	64.95	43.59	qfq	8,668,212	573,451,440	-7.39%
2024-12-20	68.40	70.80	68.02	70.13	47.07	qfq	8,342,328	580,171,031	3.22%
2024-12-19	66.84	68.66	65.33	67.94	45.60	qfq	8,338,057	559,433,544	-0.26%
2024-12-18	67.00	69.40	65.22	68.12	45.72	qfq	8,861,430	597,685,720	0.53%
2024-12-17	71.00	74.88	66.71	67.76	45.48	qfq	12,970,828	900,583,241	-12.28%
2024-12-16	76.00	81.10	75.12	77.25	51.85	qfq	17,186,210	1,343,443,953	2.43%
2024-12-13	71.80	79.88	71.80	75.42	50.62	qfq	17,451,726	1,322,135,443	2.82%
2024-12-12	76.30	77.99	72.67	73.35	49.23	qfq	11,956,596	901,298,261	-2.82%
2024-12-11	73.23	75.50	71.58	75.48	50.66	qfq	12,420,420	919,238,320	0.77%
2024-12-10	77.22	80.98	74.00	74.90	50.27	qfq	16,742,622	1,292,362,763	-0.43%
2024-12-09	74.37	75.97	72.25	75.22	50.48	qfq	14,167,312	1,049,059,314	2.58%
2024-12-06	75.11	75.50	70.50	73.33	49.21	qfq	18,260,522	1,338,168,490	0.89%
2024-12-05	66.00	73.50	65.88	72.68	48.78	qfq	20,097,844	1,397,880,421	13.78%
2024-12-04	65.89	66.84	63.19	63.88	42.87	qfq	9,528,920	616,440,002	-5.45%
2024-12-03	68.19	70.35	66.67	67.56	45.34	qfq	9,792,300	669,544,371	-0.06%
2024-12-02	66.30	68.37	65.91	67.60	45.37	qfq	8,675,060	583,833,395	0.57%
2024-11-29	65.70	68.58	64.89	67.22	45.11	qfq	10,489,143	702,825,784	1.56%
2024-11-28	67.70	71.68	66.00	66.19	44.42	qfq	11,887,640	816,936,464	-1.94%
2024-11-27	62.65	67.69	61.95	67.50	45.30	qfq	10,059,023	655,332,749	6.67%
2024-11-26	65.00	67.95	63.15	63.28	42.47	qfq	8,826,957	579,826,906	-3.76%
2024-11-25	64.75	66.36	61.35	65.75	44.13	qfq	7,775,750	497,652,031	2.90%
2024-11-22	66.00	69.58	63.80	63.90	42.89	qfq	10,425,014	701,159,404	-3.21%
2024-11-21	65.46	68.29	65.40	66.02	44.31	qfq	8,565,573	570,414,823	-0.68%
2024-11-20	63.18	68.30	62.77	66.47	44.61	qfq	10,273,651	678,537,347	4.18%
2024-11-19	61.57	64.48	59.99	63.80	42.82	qfq	8,829,515	545,725,525	1.53%
2024-11-18	74.29	74.65	60.61	62.84	42.17	qfq	12,880,792	838,323,172	-16.20%
2024-11-15	72.75	78.50	72.75	74.99	50.33	qfq	14,852,937	1,128,571,151	3.08%
2024-11-14	74.50	78.12	72.58	72.75	48.83	qfq	12,349,300	935,314,644	-1.72%
2024-11-13	71.00	76.76	70.99	74.02	49.68	qfq	12,848,633	960,360,435	2.72%
2024-11-12	74.58	74.77	71.00	72.06	48.36	qfq	11,658,107	852,046,542	-5.41%
2024-11-11	70.17	77.00	69.99	76.18	51.13	qfq	16,619,134	1,231,463,559	8.67%
2024-11-08	70.92	72.66	69.51	70.10	47.05	qfq	11,158,501	788,961,268	-0.09%
2024-11-07	68.90	70.33	66.90	70.16	47.09	qfq	10,201,876	703,344,677	0.21%
2024-11-06	70.67	72.98	69.20	70.01	46.99	qfq	13,140,537	935,144,612	-2.80%
2024-11-05	69.32	73.58	68.88	72.03	48.34	qfq	13,165,330	935,033,196	5.08%
2024-11-04	68.74	70.50	67.50	68.55	46.01	qfq	11,445,676	786,378,836	-1.08%
2024-11-01	80.00	80.20	68.67	69.30	46.51	qfq	18,107,181	1,320,583,483	-14.81%
2024-10-31	84.03	89.85	77.50	81.35	54.60	qfq	23,345,156	1,915,293,115	-4.63%
2024-10-30	83.80	94.00	80.80	85.30	57.25	qfq	28,493,274	2,487,667,378	6.87%
2024-10-29	79.82	79.82	79.82	79.82	53.57	qfq	1,719,097	137,218,323	19.99%
2024-10-22	63.67	74.00	63.20	66.52	44.64	qfq	25,196,989	1,740,729,907	7.53%
2024-10-21	58.53	64.11	58.52	61.86	41.52	qfq	16,359,077	1,022,254,070	3.88%
2024-10-18	57.45	61.52	56.21	59.55	39.97	qfq	17,262,700	1,013,529,532	1.53%
2024-10-17	54.21	62.64	54.16	58.65	39.36	qfq	18,776,152	1,099,603,656	8.27%
2024-10-16	52.00	56.50	51.25	54.17	36.36	qfq	9,952,029	542,903,176	0.13%
2024-10-15	52.25	58.00	51.69	54.10	36.31	qfq	14,048,163	770,017,781	1.48%
2024-10-14	50.01	53.88	48.57	53.31	35.78	qfq	9,252,866	475,207,125	7.37%
2024-10-11	52.05	52.90	48.90	49.65	33.32	qfq	8,666,610	438,090,408	-6.39%
2024-10-10	56.99	58.00	52.52	53.04	35.60	qfq	9,306,360	507,033,734	-3.21%
2024-10-09	62.03	63.49	54.80	54.80	36.78	qfq	15,691,228	937,299,581	-20.00%
2024-10-08	65.22	68.50	57.60	68.50	45.97	qfq	20,191,775	1,285,767,424	19.96%
2024-09-30	51.00	58.10	49.70	57.10	38.32	qfq	19,504,078	1,052,372,518	14.47%
2024-09-27	48.50	52.22	48.40	49.88	33.48	qfq	15,153,358	754,078,822	3.49%
2024-09-26	47.00	48.30	46.50	48.20	32.35	qfq	14,613,260	693,571,665	-1.61%
2024-09-25	45.58	53.00	45.58	48.99	32.88	qfq	19,999,441	969,583,437	10.71%
2024-09-24	40.95	45.18	40.90	44.25	29.70	qfq	12,489,626	538,489,594	7.22%
2024-09-23	40.03	41.80	39.62	41.27	27.70	qfq	7,957,016	324,512,987	3.20%
2024-09-20	40.49	40.95	39.63	39.99	26.84	qfq	5,184,480	208,009,369	-1.21%
2024-09-19	40.96	41.56	40.01	40.48	27.17	qfq	6,769,080	276,195,063	-0.69%
2024-09-18	41.14	41.62	39.80	40.76	27.36	qfq	7,409,200	301,128,865	-3.89%
2024-09-13	41.04	44.00	40.50	42.41	28.46	qfq	12,968,812	548,155,397	1.80%
2024-09-12	41.15	44.38	41.15	41.66	27.96	qfq	10,246,500	436,738,830	1.41%
2024-09-11	40.67	41.70	39.80	41.08	27.57	qfq	6,878,400	281,787,681	1.16%
2024-09-10	39.75	40.87	38.80	40.61	27.26	qfq	4,069,668	162,471,388	2.47%
2024-09-09	38.50	40.01	38.38	39.63	26.60	qfq	4,231,700	166,746,627	-1.93%
2024-09-06	41.50	41.95	40.30	40.41	27.12	qfq	4,648,500	190,049,706	-2.88%
2024-09-05	40.51	42.50	40.20	41.61	27.93	qfq	6,336,340	262,438,642	2.72%
2024-09-04	40.08	41.38	40.05	40.51	27.19	qfq	5,423,584	221,183,298	-1.34%
2024-09-03	38.77	42.93	38.77	41.06	27.56	qfq	8,981,844	369,565,449	4.88%
2024-09-02	40.82	41.17	39.10	39.15	26.28	qfq	4,729,262	188,878,238	-4.09%
2024-08-30	40.18	41.80	39.90	40.82	27.40	qfq	6,674,700	273,566,774	2.08%
2024-08-29	39.27	40.17	38.66	39.99	26.84	qfq	3,878,290	153,776,427	1.50%
2024-08-28	39.17	40.10	38.75	39.40	26.44	qfq	3,835,000	151,077,366	0.56%
2024-08-27	39.75	39.97	39.00	39.18	26.30	qfq	3,048,930	120,024,054	-2.05%
2024-08-26	39.75	40.84	39.73	40.00	26.85	qfq	2,763,990	111,091,153	-0.82%
2024-08-23	40.41	40.89	39.68	40.33	27.07	qfq	3,208,600	129,348,939	-0.42%
2024-08-22	41.40	41.69	40.40	40.50	27.18	qfq	3,656,600	149,588,351	-2.10%
2024-08-21	42.24	42.58	41.35	41.37	27.77	qfq	3,585,629	149,785,389	-2.11%
2024-08-20	42.70	43.27	41.85	42.26	28.36	qfq	3,955,611	167,339,564	-1.54%
2024-08-19	43.01	43.88	42.70	42.92	28.81	qfq	3,785,189	163,622,403	-0.74%
2024-08-16	43.60	44.30	43.23	43.24	29.02	qfq	4,412,400	192,515,904	-1.46%
2024-08-15	42.68	45.28	42.62	43.88	29.45	qfq	7,070,700	311,911,568	0.80%
2024-08-14	43.83	44.33	43.31	43.53	29.21	qfq	5,637,300	246,971,663	-0.34%
2024-08-13	43.00	43.70	42.43	43.68	29.32	qfq	3,555,782	152,895,677	2.15%
2024-08-12	42.40	43.41	41.94	42.76	28.70	qfq	3,716,830	158,820,355	0.02%
2024-08-09	43.78	43.99	42.70	42.75	28.69	qfq	3,775,782	162,758,291	-1.00%
2024-08-08	43.60	43.93	42.15	43.18	28.98	qfq	5,347,242	229,513,924	-2.22%
2024-08-07	44.68	45.49	43.86	44.16	29.64	qfq	4,840,812	215,979,647	-1.80%
2024-08-06	44.50	45.25	43.94	44.97	30.18	qfq	5,861,260	260,838,730	2.32%
2024-08-05	45.33	46.97	43.90	43.95	29.50	qfq	7,933,430	360,642,076	-4.52%
2024-08-02	47.04	48.77	46.01	46.03	30.89	qfq	8,532,199	405,142,686	-3.46%
2024-08-01	48.00	49.11	47.66	47.68	32.00	qfq	9,316,169	448,195,804	-2.07%
2024-07-31	45.56	49.10	45.49	48.69	32.68	qfq	13,809,159	663,553,678	6.87%
2024-07-30	46.82	47.20	45.34	45.56	30.58	qfq	7,344,800	338,665,328	-2.52%
2024-07-29	46.31	46.99	45.33	46.74	31.37	qfq	7,113,942	329,120,380	-0.23%
2024-07-26	44.91	47.39	44.90	46.85	31.44	qfq	9,660,090	446,535,744	4.34%
2024-07-25	44.34	46.13	43.78	44.90	30.13	qfq	6,200,690	278,953,304	-0.18%
2024-07-24	45.56	46.80	44.60	44.98	30.19	qfq	7,210,620	327,629,233	-2.85%
2024-07-23	47.20	48.48	46.00	46.30	31.07	qfq	8,033,060	380,718,030	-2.94%
2024-07-22	47.29	48.19	46.96	47.70	32.01	qfq	6,863,530	326,747,983	-0.29%
2024-07-19	46.98	50.49	46.71	47.84	32.11	qfq	10,955,890	535,692,655	0.17%
2024-07-18	47.93	48.09	45.10	47.76	32.05	qfq	12,739,554	594,464,693	-4.38%
2024-07-17	51.24	54.17	49.40	49.95	33.52	qfq	13,482,774	705,773,106	-2.76%
2024-07-16	51.00	51.40	49.31	51.37	34.48	qfq	9,640,592	484,886,472	-0.56%
2024-07-15	50.61	53.68	50.00	51.66	34.67	qfq	12,432,566	648,081,448	1.79%
2024-07-12	52.70	53.34	50.26	50.75	34.06	qfq	11,493,084	594,419,298	-5.97%
2024-07-11	53.51	54.44	51.09	53.97	36.22	qfq	14,345,096	759,086,581	1.93%
2024-07-10	52.10	55.80	51.80	52.95	35.54	qfq	18,191,762	980,991,588	0.91%
2024-07-09	50.30	52.84	48.64	52.47	35.21	qfq	15,650,152	796,531,312	3.29%
2024-07-08	52.00	53.50	50.18	50.80	34.09	qfq	14,113,619	727,940,848	-4.46%
2024-07-05	48.86	57.33	48.34	53.17	35.68	qfq	22,805,624	1,196,974,020	7.37%
2024-07-04	49.57	51.45	47.50	49.52	33.23	qfq	15,124,010	742,974,629	1.08%
2024-07-03	50.00	51.46	48.56	48.99	32.88	qfq	14,219,680	701,958,250	-5.15%
2024-07-02	52.80	55.00	50.80	51.65	34.66	qfq	20,554,648	1,087,652,992	-0.29%
2024-07-01	50.17	53.53	49.66	51.80	34.77	qfq	15,957,409	827,336,448	-0.73%
2024-06-28	50.17	54.71	49.30	52.18	35.02	qfq	25,038,345	1,290,417,084	2.88%
2024-06-27	47.53	53.99	47.45	50.72	34.01	qfq	25,701,050	1,296,684,076	8.91%
2024-06-26	39.30	46.57	38.51	46.57	31.22	qfq	13,600,815	581,388,883	19.99%
2024-06-25	39.26	39.79	38.49	38.81	26.02	qfq	3,233,900	125,856,674	-1.15%
2024-06-24	40.93	40.93	39.21	39.26	26.32	qfq	3,954,421	157,569,405	-4.75%
2024-06-21	41.32	41.86	40.50	41.22	27.64	qfq	3,274,010	134,702,439	-0.65%
2024-06-20	43.00	43.67	41.45	41.49	27.82	qfq	4,834,735	204,307,642	-4.73%
2024-06-19	44.13	44.80	43.52	43.55	29.20	qfq	4,122,830	181,034,613	-1.63%
2024-06-18	43.53	44.79	43.40	44.27	29.68	qfq	4,776,582	211,177,961	1.49%
2024-06-17	44.12	44.45	43.50	43.62	29.25	qfq	4,945,748	216,834,659	-2.79%
2024-06-14	44.40	45.27	44.15	44.87	30.08	qfq	5,767,930	257,644,357	0.83%
2024-06-13	44.28	45.20	44.01	44.50	29.84	qfq	8,371,461	372,284,871	-1.92%
2024-06-12	41.89	45.48	41.88	45.37	30.42	qfq	10,701,462	470,010,147	8.39%
2024-06-11	41.01	42.08	40.24	41.86	28.07	qfq	4,734,400	196,310,876	2.05%
2024-06-07	41.46	41.66	40.00	41.02	27.50	qfq	4,650,100	189,290,031	0.76%
2024-06-06	43.10	43.36	40.28	40.71	27.30	qfq	6,971,101	287,302,435	-4.62%
2024-06-05	43.99	44.50	42.63	42.68	28.62	qfq	5,831,655	252,920,639	-4.09%
2024-06-04	45.01	45.88	44.14	44.50	29.84	qfq	5,061,133	226,662,579	-2.69%
2024-06-03	44.95	46.90	44.70	45.73	30.66	qfq	7,019,205	321,501,364	1.31%
2024-05-31	44.62	45.50	44.40	45.14	30.27	qfq	5,406,563	243,238,469	0.53%
2024-05-30	44.05	45.68	43.51	44.90	30.10	qfq	6,390,905	288,036,951	1.15%
2024-05-29	44.99	45.20	44.01	44.39	29.76	qfq	3,625,230	161,098,079	-0.11%
2024-05-28	45.30	45.30	44.18	44.44	29.80	qfq	4,343,870	193,872,467	-3.12%
2024-05-27	45.72	45.87	44.20	45.87	30.75	qfq	4,979,800	223,939,474	1.53%
2024-05-24	47.01	47.59	45.00	45.18	30.29	qfq	6,649,360	306,460,671	-4.28%
2024-05-23	50.20	50.20	47.01	47.20	31.65	qfq	7,380,640	353,452,372	-5.16%
2024-05-22	49.04	50.20	48.50	49.77	33.37	qfq	5,477,301	270,846,675	0.61%
2024-05-21	51.00	51.50	49.40	49.47	33.17	qfq	6,166,510	308,385,923	-1.85%
2024-05-20	49.49	50.70	48.70	50.40	33.79	qfq	6,402,415	320,021,286	1.61%
2024-05-17	49.01	49.60	47.88	49.60	33.26	qfq	7,226,527	351,603,567	-0.44%
2024-05-16	50.00	50.99	49.77	49.82	33.40	qfq	6,530,224	328,768,409	-0.06%
2024-05-15	51.26	52.60	49.80	49.85	33.42	qfq	8,380,572	424,568,244	-4.32%
2024-05-14	53.66	54.80	51.82	52.10	34.93	qfq	10,533,600	562,041,611	1.84%
2024-05-13	50.10	51.88	48.80	51.16	34.30	qfq	7,720,942	390,770,156	1.59%
2024-05-10	53.56	53.91	50.36	50.36	33.77	qfq	8,519,830	438,928,729	-5.59%
2024-05-09	52.60	53.60	52.50	53.34	35.76	qfq	7,462,774	395,504,394	0.36%
2024-05-08	54.00	54.47	52.52	53.15	35.64	qfq	11,682,800	622,137,354	-5.91%
2024-05-07	58.40	61.01	56.40	56.49	37.88	qfq	15,714,739	926,740,038	-1.93%
2024-05-06	58.88	59.55	56.74	57.60	38.62	qfq	13,059,807	754,942,128	-1.10%
2024-04-30	54.47	58.63	54.25	58.24	39.05	qfq	17,895,565	1,020,082,403	6.39%
2024-04-29	55.98	57.00	54.16	54.74	36.70	qfq	15,913,389	881,984,454	4.83%
2024-04-26	50.67	53.50	50.67	52.22	35.01	qfq	13,162,031	687,434,241	3.90%
2024-04-25	51.00	52.40	50.06	50.26	33.70	qfq	9,930,779	506,931,589	-4.25%
2024-04-24	51.00	53.18	49.60	52.49	35.19	qfq	12,698,500	657,073,017	2.64%
2024-04-23	50.30	52.60	50.30	51.14	34.29	qfq	12,538,112	644,637,842	5.07%
2024-04-22	48.78	49.90	47.58	48.67	32.63	qfq	8,081,330	394,473,365	-4.57%
2024-04-19	51.66	53.46	50.22	51.00	34.19	qfq	11,110,440	573,752,687	-3.02%
2024-04-18	49.89	55.50	49.07	52.59	35.26	qfq	17,096,860	892,240,190	3.16%
2024-04-17	46.06	51.57	46.05	50.98	34.18	qfq	13,538,976	667,406,684	14.95%
2024-04-16	49.99	50.12	43.70	44.35	29.74	qfq	10,981,607	505,398,989	-11.09%
2024-04-15	51.50	53.50	48.70	49.88	33.44	qfq	10,366,651	526,175,798	-4.66%
2024-04-12	50.99	53.40	50.99	52.32	35.08	qfq	10,617,391	554,859,995	-3.56%
2024-04-11	51.50	55.71	51.10	54.25	36.37	qfq	15,442,603	841,866,596	5.87%
2024-04-10	51.50	52.85	50.57	51.24	34.36	qfq	8,096,800	417,539,428	-2.33%
2024-04-09	55.04	55.78	51.76	52.46	35.17	qfq	9,945,761	525,249,925	-4.57%
2024-04-08	54.30	56.05	52.55	54.97	36.86	qfq	10,008,865	544,598,126	0.38%
2024-04-03	58.00	58.70	54.23	54.76	36.72	qfq	13,887,573	772,919,794	-8.58%
2024-04-02	64.88	64.88	58.75	59.90	40.16	qfq	15,486,790	954,938,387	-9.30%
2024-04-01	67.50	68.09	62.89	66.04	44.28	qfq	13,343,657	875,993,996	0.69%
2024-03-29	65.86	68.80	64.25	65.59	43.98	qfq	12,880,566	855,866,234	-0.41%
2024-03-28	65.00	68.94	62.65	65.86	44.16	qfq	17,403,476	1,153,985,789	1.34%
2024-03-27	60.66	67.68	60.66	64.99	43.57	qfq	18,199,416	1,176,340,045	5.20%
2024-03-26	65.00	66.63	60.60	61.78	41.42	qfq	14,771,508	950,981,758	-4.25%
2024-03-25	67.76	67.78	63.80	64.52	43.26	qfq	14,915,525	979,965,423	-5.95%
2024-03-22	69.95	76.99	68.19	68.60	45.99	qfq	24,361,642	1,754,413,806	-4.59%
2024-03-21	70.43	75.00	67.39	71.90	48.21	qfq	25,651,661	1,815,581,670	2.70%
2024-03-20	59.18	72.86	58.50	70.01	46.94	qfq	27,216,922	1,793,987,827	14.77%
2024-03-19	63.44	67.89	60.55	61.00	40.90	qfq	23,871,761	1,528,750,609	-2.34%
2024-03-18	56.00	65.76	56.00	62.46	41.88	qfq	24,018,947	1,460,106,940	9.73%
2024-03-15	58.21	60.30	54.81	56.92	38.16	qfq	19,564,770	1,115,063,532	-4.01%
2024-03-14	57.70	64.55	56.85	59.30	39.76	qfq	28,097,057	1,693,655,001	-2.32%
2024-03-13	50.00	60.71	49.96	60.71	40.70	qfq	31,659,103	1,780,930,636	20.00%
2024-03-12	52.00	54.33	50.20	50.59	33.92	qfq	15,070,757	786,657,457	-3.27%
2024-03-11	49.05	53.48	48.80	52.30	35.07	qfq	16,466,561	851,523,412	4.43%
2024-03-08	49.18	50.30	47.88	50.08	33.58	qfq	11,576,309	570,128,464	1.11%
2024-03-07	50.63	52.59	47.16	49.53	33.21	qfq	17,446,385	872,984,744	-2.90%
2024-03-06	52.58	53.36	50.22	51.01	34.20	qfq	20,121,309	1,038,809,990	-7.00%
2024-03-05	54.99	59.22	53.45	54.85	36.78	qfq	24,440,166	1,376,310,419	-2.44%
2024-03-04	52.92	58.68	52.48	56.22	37.69	qfq	23,450,873	1,307,037,620	4.30%
2024-03-01	52.80	55.32	50.12	53.90	36.14	qfq	22,272,112	1,179,985,706	-1.32%
2024-02-29	51.00	56.16	51.00	54.62	36.62	qfq	23,997,880	1,292,763,526	7.31%
2024-02-28	50.50	59.85	50.17	50.90	34.13	qfq	31,136,299	1,709,485,237	-1.98%
2024-02-27	49.50	52.49	49.08	51.93	34.82	qfq	23,251,438	1,180,493,095	-0.48%
2024-02-26	49.98	52.96	48.50	52.18	34.99	qfq	29,030,180	1,486,873,403	-4.64%
2024-02-23	48.80	54.72	46.08	54.72	36.69	qfq	31,075,529	1,575,973,253	20.00%
2024-02-22	45.88	48.80	44.12	45.60	30.57	qfq	33,362,926	1,530,867,566	7.50%
2024-02-21	42.42	42.42	41.73	42.42	28.44	qfq	12,851,515	545,033,468	20.00%
2024-02-20	35.35	35.35	35.35	35.35	23.70	qfq	793,859	28,062,916	19.99%
2024-02-19	29.46	29.46	29.46	29.46	19.75	qfq	1,097,670	32,337,358	20.00%
2024-02-08	22.59	25.11	21.12	24.55	16.46	qfq	12,485,221	286,888,130	9.11%
2024-02-07	25.47	25.51	21.68	22.50	15.09	qfq	11,841,627	277,585,967	-11.38%
2024-02-06	24.23	26.25	23.26	25.39	17.02	qfq	8,505,420	209,408,743	0.44%
2024-02-05	28.92	29.20	25.25	25.28	16.95	qfq	8,184,130	217,199,668	-14.33%
2024-02-02	30.91	31.56	28.36	29.51	19.79	qfq	6,629,590	198,860,893	-3.72%
2024-02-01	30.34	31.30	29.28	30.65	20.55	qfq	5,852,529	178,446,258	0.00%
2024-01-31	31.88	32.40	30.51	30.65	20.55	qfq	6,693,006	211,109,208	-3.01%
2024-01-30	32.50	32.89	31.54	31.60	21.19	qfq	4,718,630	151,481,860	-3.63%
2024-01-29	35.00	35.35	32.61	32.79	21.99	qfq	7,256,149	240,559,187	-5.48%
2024-01-26	35.48	36.58	34.58	34.69	23.26	qfq	7,650,550	271,292,105	-3.53%
2024-01-25	35.04	36.07	34.01	35.96	24.11	qfq	7,840,290	277,775,538	2.22%
2024-01-24	35.74	36.30	34.21	35.18	23.59	qfq	9,133,415	320,969,818	-1.98%
2024-01-23	35.50	36.54	34.62	35.89	24.06	qfq	10,200,880	362,697,322	0.08%
2024-01-22	38.23	39.35	35.17	35.86	24.04	qfq	12,030,000	447,610,167	-6.05%
2024-01-19	38.95	40.88	37.80	38.17	25.59	qfq	15,107,060	597,859,489	-2.28%
2024-01-18	38.12	39.59	37.59	39.06	26.19	qfq	10,105,539	390,587,589	2.25%
2024-01-17	39.42	40.20	38.20	38.20	25.61	qfq	7,706,200	302,048,930	-3.02%
2024-01-16	39.69	40.00	37.91	39.39	26.41	qfq	9,263,610	358,888,509	-0.25%
2024-01-15	38.44	41.88	38.44	39.49	26.48	qfq	12,873,610	516,121,675	3.03%
2024-01-12	40.27	40.56	38.31	38.33	25.70	qfq	11,556,320	450,201,101	-5.68%
2024-01-11	39.59	40.98	39.35	40.64	27.25	qfq	10,548,020	426,391,225	2.16%
2024-01-10	39.66	40.44	38.31	39.78	26.67	qfq	8,946,400	354,450,775	0.63%
2024-01-09	40.00	40.70	38.73	39.53	26.50	qfq	9,259,008	366,221,558	-1.67%
2024-01-08	40.35	40.75	39.50	40.20	26.95	qfq	8,968,640	360,814,456	0.63%
2024-01-05	42.59	42.59	39.60	39.95	26.79	qfq	12,380,050	502,962,517	-6.64%
2024-01-04	42.01	42.83	40.55	42.79	28.69	qfq	10,966,782	457,287,122	0.16%
2024-01-03	41.98	43.75	41.30	42.72	28.64	qfq	14,074,748	599,378,710	1.26%
2024-01-02	45.00	46.00	41.71	42.19	28.29	qfq	17,415,226	759,237,494	-6.24%
2023-12-29	44.08	46.20	43.21	45.00	30.17	qfq	17,765,732	803,284,094	2.27%
2023-12-28	44.60	45.80	43.24	44.00	29.50	qfq	17,604,151	780,745,205	-2.91%
2023-12-27	48.10	48.58	44.44	45.32	30.39	qfq	20,076,854	922,691,290	-9.79%
2023-12-26	49.17	52.69	46.70	50.24	33.68	qfq	24,702,284	1,212,489,249	1.66%
2023-12-25	51.00	53.17	48.81	49.42	33.14	qfq	18,665,937	945,971,063	-1.49%
2023-12-22	58.00	58.88	48.98	50.17	33.64	qfq	27,292,048	1,458,042,216	-14.98%
2023-12-21	53.60	59.80	53.56	59.01	39.56	qfq	26,756,857	1,532,786,946	7.49%
2023-12-20	59.30	59.30	54.01	54.90	36.81	qfq	24,566,802	1,386,934,022	-2.49%
2023-12-19	52.00	61.70	52.00	56.30	37.75	qfq	30,567,764	1,768,287,139	3.13%
2023-12-18	49.30	54.67	46.00	54.59	36.60	qfq	31,496,818	1,532,864,739	9.57%
2023-12-15	41.80	49.82	40.08	49.82	33.40	qfq	35,264,778	1,624,582,459	19.99%
2023-12-14	44.50	46.80	40.71	41.52	27.84	qfq	24,700,287	1,066,664,212	-7.94%
2023-12-13	44.80	47.66	44.00	45.10	30.24	qfq	22,602,870	1,036,887,270	-0.66%
2023-12-12	44.73	48.18	44.23	45.40	30.44	qfq	28,912,521	1,331,138,617	1.68%
2023-12-11	38.00	46.50	38.00	44.65	29.94	qfq	28,361,663	1,193,772,366	14.78%
2023-12-08	36.97	40.79	35.94	38.90	26.08	qfq	28,952,212	1,133,644,515	5.19%
2023-12-07	36.00	38.99	34.88	36.98	24.79	qfq	28,102,620	1,032,539,439	-3.27%
2023-12-06	31.86	38.23	31.86	38.23	25.63	qfq	33,709,994	1,198,689,400	19.99%
2023-12-05	35.78	35.78	31.71	31.86	21.36	qfq	29,739,155	999,450,177	-12.21%
2023-12-04	33.98	36.29	33.80	36.29	24.33	qfq	15,470,318	551,483,115	20.01%
2023-12-01	25.25	30.24	25.25	30.24	20.28	qfq	14,592,180	427,116,615	20.00%
2023-11-30	25.09	25.69	25.00	25.20	16.90	qfq	4,287,060	108,482,605	0.20%
2023-11-29	25.47	25.81	24.95	25.15	16.86	qfq	3,864,960	97,883,202	-1.60%
2023-11-28	24.65	25.61	24.65	25.56	17.14	qfq	5,967,975	150,826,284	3.57%
2023-11-27	24.84	25.45	23.88	24.68	16.55	qfq	8,384,519	205,332,364	-5.77%
2023-11-24	25.88	26.93	25.88	26.19	17.56	qfq	7,340,859	193,824,797	1.71%
2023-11-23	27.66	27.87	25.63	25.75	17.26	qfq	10,376,558	272,190,387	-7.31%
2023-11-22	28.47	29.00	27.09	27.78	18.63	qfq	12,865,430	360,984,354	-4.50%
2023-11-21	27.15	30.41	26.60	29.09	19.50	qfq	19,264,810	543,639,707	4.23%
2023-11-20	25.57	28.21	25.57	27.91	18.71	qfq	15,638,780	421,068,563	2.27%
2023-11-17	29.87	31.30	26.61	27.29	18.30	qfq	20,871,830	601,510,350	-0.47%
2023-11-16	25.25	27.75	24.70	27.42	18.38	qfq	15,976,226	426,547,858	7.28%
2023-11-15	25.16	26.77	24.88	25.56	17.14	qfq	9,823,090	252,331,677	0.00%
2023-11-14	25.09	25.63	24.25	25.56	17.14	qfq	11,315,390	281,288,324	-0.85%
2023-11-13	25.18	28.80	25.18	25.78	17.28	qfq	14,067,720	375,463,248	2.79%
2023-11-10	25.69	26.30	25.03	25.08	16.82	qfq	11,239,180	286,146,050	-7.66%
2023-11-09	25.62	27.20	25.02	27.16	18.21	qfq	18,077,726	473,252,486	6.51%
2023-11-08	25.22	26.30	24.22	25.50	17.10	qfq	15,090,799	380,648,266	0.00%
2023-11-07	23.96	27.77	23.55	25.50	17.10	qfq	15,303,521	396,895,435	6.96%
2023-11-06	21.94	24.37	21.91	23.84	15.98	qfq	7,822,426	182,251,804	7.58%
2023-11-03	21.90	22.30	21.51	22.16	14.86	qfq	3,007,700	65,998,462	1.42%
2023-11-02	21.67	22.20	21.57	21.85	14.65	qfq	3,217,910	70,738,550	1.16%
2023-11-01	21.48	21.97	21.27	21.60	14.48	qfq	3,258,300	70,728,553	0.14%
2023-10-31	21.42	22.56	21.23	21.57	14.46	qfq	3,672,890	79,544,650	1.41%
2023-10-30	20.48	21.61	20.36	21.27	14.26	qfq	2,844,390	60,066,709	4.26%
2023-10-27	20.22	20.57	19.93	20.40	13.68	qfq	1,605,400	32,563,513	-0.63%
2023-10-26	20.51	20.68	20.16	20.53	13.76	qfq	1,889,790	38,691,849	1.58%
2023-10-25	19.80	20.39	19.66	20.21	13.55	qfq	1,449,100	29,160,239	1.97%
2023-10-24	18.94	20.00	18.94	19.82	13.29	qfq	1,935,450	38,091,311	3.88%
2023-10-23	19.62	19.88	18.93	19.08	12.79	qfq	1,643,530	31,651,834	-3.34%
2023-10-20	20.40	20.40	19.58	19.74	13.24	qfq	1,589,360	31,546,694	-1.89%
2023-10-19	20.10	20.72	20.06	20.12	13.49	qfq	1,730,340	35,208,526	-0.59%
2023-10-18	20.59	20.69	20.02	20.24	13.57	qfq	1,544,230	31,294,483	-2.50%
2023-10-17	20.99	20.99	20.51	20.76	13.92	qfq	1,249,480	25,869,119	1.02%
2023-10-16	20.85	20.99	20.34	20.55	13.78	qfq	1,279,700	26,272,647	-0.24%
2023-10-13	20.93	20.95	20.56	20.60	13.81	qfq	1,376,380	28,477,763	-1.58%
2023-10-12	21.12	21.38	20.83	20.93	14.03	qfq	1,511,800	31,716,824	-0.66%
2023-10-11	21.06	21.40	20.76	21.07	14.13	qfq	1,596,297	33,754,801	0.05%
2023-10-10	20.87	21.22	20.70	21.06	14.12	qfq	2,156,427	45,183,782	1.54%
2023-10-09	20.75	21.38	20.66	20.74	13.91	qfq	2,072,630	43,104,505	-1.05%
2023-09-28	20.70	21.34	20.70	20.96	14.05	qfq	1,931,490	40,614,434	1.70%
2023-09-27	20.32	20.76	20.16	20.61	13.82	qfq	1,983,100	40,732,841	1.43%
2023-09-26	20.08	20.54	20.04	20.32	13.62	qfq	1,481,700	30,140,536	0.74%
2023-09-25	20.38	20.63	20.02	20.17	13.52	qfq	1,933,590	39,097,325	-1.27%
2023-09-22	19.23	20.48	19.23	20.43	13.70	qfq	3,350,600	67,342,622	5.58%
2023-09-21	19.70	20.05	19.25	19.35	12.97	qfq	1,914,240	37,389,031	-1.68%
2023-09-20	19.38	19.98	19.38	19.68	13.20	qfq	2,057,440	40,724,217	1.39%
2023-09-19	19.88	19.99	19.41	19.41	13.01	qfq	1,521,400	29,807,506	-2.41%
2023-09-18	19.19	19.98	19.02	19.89	13.34	qfq	2,782,310	54,932,694	3.27%
2023-09-15	19.31	19.59	19.14	19.26	12.91	qfq	1,465,400	28,299,380	-0.26%
2023-09-14	19.59	19.59	19.10	19.31	12.95	qfq	1,965,530	37,900,187	-1.73%
2023-09-13	20.01	20.04	19.39	19.65	13.17	qfq	3,105,550	61,087,018	-2.04%
2023-09-12	20.66	21.00	20.00	20.06	13.45	qfq	5,201,490	105,885,433	-5.11%
2023-09-11	21.37	22.63	20.91	21.14	14.17	qfq	6,022,350	129,243,488	0.52%
2023-09-08	22.01	22.46	20.64	21.03	14.10	qfq	8,095,020	171,459,616	-7.68%
2023-09-07	21.73	23.95	21.63	22.78	15.27	qfq	8,374,620	191,985,080	5.22%
2023-09-06	21.53	21.78	21.09	21.65	14.52	qfq	1,507,130	32,313,344	0.14%
2023-09-05	21.84	21.98	21.51	21.62	14.50	qfq	1,091,800	23,654,109	-1.19%
2023-09-04	21.69	21.93	21.52	21.88	14.67	qfq	1,490,190	32,347,498	0.88%
2023-09-01	22.30	22.46	21.53	21.69	14.54	qfq	1,415,400	30,832,877	-2.47%
2023-08-31	22.29	22.41	22.02	22.24	14.91	qfq	1,571,200	34,921,056	-1.24%
2023-08-30	22.10	22.57	22.06	22.52	15.10	qfq	2,280,800	50,949,311	2.55%
2023-08-29	20.48	22.08	20.48	21.96	14.72	qfq	2,882,110	62,258,746	6.45%
2023-08-28	21.80	21.80	20.54	20.63	13.83	qfq	1,846,573	38,793,968	0.24%
2023-08-25	21.52	21.55	20.52	20.58	13.80	qfq	1,664,160	34,931,910	-4.68%
2023-08-24	21.55	21.89	21.26	21.59	14.48	qfq	1,574,203	33,964,986	0.94%
2023-08-23	21.43	21.82	21.28	21.39	14.34	qfq	1,682,800	36,258,714	-0.37%
2023-08-22	21.00	21.48	20.81	21.47	14.40	qfq	1,983,530	42,006,637	2.63%
2023-08-21	21.18	21.63	20.80	20.92	14.03	qfq	1,823,803	38,704,427	0.58%
2023-08-18	21.38	21.79	20.78	20.80	13.95	qfq	1,815,360	38,489,360	-2.80%
2023-08-17	20.93	21.49	20.55	21.40	14.35	qfq	2,486,550	52,607,633	2.69%
2023-08-16	21.43	21.59	20.71	20.84	13.97	qfq	2,719,480	57,166,530	-2.75%
2023-08-15	22.56	22.65	21.27	21.43	14.37	qfq	2,608,090	56,635,840	-4.84%
2023-08-14	21.90	22.56	21.61	22.52	15.10	qfq	1,343,653	29,825,862	2.36%
2023-08-11	22.55	22.65	22.00	22.00	14.75	qfq	1,316,616	29,416,858	-1.39%
2023-08-10	22.33	22.66	22.22	22.31	14.96	qfq	1,068,323	23,930,598	-0.09%
2023-08-09	22.71	23.07	22.28	22.33	14.97	qfq	1,444,000	32,697,849	-2.45%
2023-08-08	22.71	23.37	22.60	22.89	15.35	qfq	1,977,230	45,490,129	0.79%
2023-08-07	22.53	22.89	22.34	22.71	15.23	qfq	1,523,980	34,513,056	0.80%
2023-08-04	22.13	22.65	21.83	22.53	15.11	qfq	2,095,960	47,130,056	3.25%
2023-08-03	22.00	22.23	21.61	21.82	14.63	qfq	1,169,930	25,675,148	-0.91%
2023-08-02	22.27	22.32	21.84	22.02	14.76	qfq	1,411,030	31,051,697	-1.52%
2023-08-01	22.59	22.92	22.30	22.36	14.99	qfq	1,003,290	22,490,272	-1.19%
2023-07-31	22.27	22.80	22.02	22.63	15.17	qfq	1,406,760	31,709,280	1.39%
2023-07-28	22.75	22.75	22.00	22.32	14.97	qfq	1,007,000	22,403,477	-0.27%
2023-07-27	22.53	22.88	22.35	22.38	15.01	qfq	1,132,600	25,576,526	-0.67%
2023-07-26	23.12	23.12	22.45	22.53	15.11	qfq	1,367,300	31,013,311	-2.47%
2023-07-25	22.50	23.18	22.41	23.10	15.49	qfq	1,764,400	40,422,253	3.08%
2023-07-24	22.26	22.86	22.21	22.41	15.03	qfq	1,412,050	31,804,564	0.04%
2023-07-21	22.85	23.24	22.40	22.40	15.02	qfq	2,451,700	55,683,171	-3.32%
2023-07-20	22.96	23.70	22.65	23.17	15.54	qfq	2,873,530	66,793,477	1.89%
2023-07-19	22.80	23.04	22.53	22.74	15.25	qfq	1,231,230	28,005,261	-0.18%
2023-07-18	23.06	23.06	22.68	22.78	15.27	qfq	1,216,900	27,755,623	-1.21%