SECURITY DETAIL · RAW DATA

山水比德300844.SZ

ASZSECNYSTOCK

最近收盘价21.052026-07-17

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）2,743,800

成交额（元）61,001,282

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 1 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
2025-05-15	2025-05-21	bonus_share	—	—	0.4	—	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	23.12	24.02	21.02	21.05	21.05	qfq	2,743,800	61,001,282	-5.52%
2026-07-16	21.81	22.73	21.65	22.28	22.28	qfq	1,361,720	30,365,064	1.13%
2026-07-15	21.81	22.25	21.45	22.03	22.03	qfq	918,200	20,173,939	2.04%
2026-07-14	21.84	21.84	20.40	21.59	21.59	qfq	1,366,325	28,921,562	1.79%
2026-07-13	22.08	22.45	21.20	21.21	21.21	qfq	1,423,480	30,719,274	-5.31%
2026-07-10	21.44	22.72	21.14	22.40	22.40	qfq	1,638,669	36,398,970	4.77%
2026-07-09	21.64	21.99	20.84	21.38	21.38	qfq	1,175,255	25,051,678	-1.16%
2026-07-08	21.71	21.86	21.08	21.63	21.63	qfq	1,102,900	23,705,200	-0.64%
2026-07-07	22.58	22.77	21.69	21.77	21.77	qfq	1,194,100	26,357,716	-3.59%
2026-07-06	23.33	24.15	22.52	22.58	22.58	qfq	1,531,600	35,406,849	-3.05%
2026-07-03	22.52	23.55	22.09	23.29	23.29	qfq	1,897,165	43,845,900	4.25%
2026-07-02	22.86	23.33	22.31	22.34	22.34	qfq	1,645,566	37,384,597	-2.32%
2026-07-01	22.19	23.15	21.82	22.87	22.87	qfq	1,840,950	41,496,418	2.97%
2026-06-30	23.32	23.32	21.60	22.21	22.21	qfq	1,574,900	35,004,796	0.00%
2026-06-29	21.52	22.70	21.52	22.21	22.21	qfq	2,606,931	57,919,026	2.16%
2026-06-26	23.14	23.14	21.50	21.74	21.74	qfq	2,221,920	48,647,398	-4.94%
2026-06-25	23.43	23.69	22.61	22.87	22.87	qfq	1,667,913	38,227,055	-1.55%
2026-06-24	24.30	24.75	22.89	23.23	23.23	qfq	1,750,300	40,971,182	-4.36%
2026-06-23	24.16	24.91	23.82	24.29	24.29	qfq	1,652,484	40,438,001	0.54%
2026-06-22	23.86	24.29	22.89	24.16	24.16	qfq	1,736,333	40,807,589	1.38%
2026-06-18	24.52	24.95	23.83	23.83	23.83	qfq	2,028,818	49,447,524	-4.03%
2026-06-17	25.40	26.66	24.47	24.83	24.83	qfq	3,660,050	92,822,659	-0.40%
2026-06-16	24.51	25.18	24.03	24.93	24.93	qfq	2,083,300	51,468,070	1.22%
2026-06-15	25.25	26.58	24.52	24.63	24.63	qfq	2,226,000	56,382,146	-1.44%
2026-06-12	25.50	25.80	24.41	24.99	24.99	qfq	2,245,280	56,429,680	0.97%
2026-06-11	25.49	25.94	24.02	24.75	24.75	qfq	2,107,600	52,070,254	-4.29%
2026-06-10	26.76	26.88	25.67	25.86	25.86	qfq	2,188,699	57,463,005	-3.97%
2026-06-09	27.57	28.16	25.90	26.93	26.93	qfq	3,593,442	95,571,436	-1.72%
2026-06-08	25.86	29.90	25.06	27.40	27.40	qfq	5,343,935	149,516,269	5.63%
2026-06-05	25.58	26.45	25.05	25.94	25.94	qfq	2,013,420	51,980,814	1.49%
2026-06-04	25.80	26.23	25.33	25.56	25.56	qfq	1,634,879	42,146,180	-1.35%
2026-06-03	27.59	27.59	25.67	25.91	25.91	qfq	1,922,260	50,555,579	-4.29%
2026-06-02	28.01	28.65	26.31	27.07	27.07	qfq	1,973,236	53,696,189	-3.32%
2026-06-01	27.45	28.90	26.51	28.00	28.00	qfq	2,466,082	69,314,146	2.04%
2026-05-29	29.07	30.30	27.41	27.44	27.44	qfq	3,145,985	90,453,873	-1.75%
2026-05-28	28.19	28.55	27.22	27.93	27.93	qfq	2,353,096	65,750,298	3.44%
2026-05-27	28.30	29.70	26.67	27.00	27.00	qfq	2,328,520	63,789,852	-4.46%
2026-05-26	30.25	30.25	27.82	28.26	28.26	qfq	2,023,536	57,853,660	-5.23%
2026-05-25	31.35	31.68	29.66	29.82	29.82	qfq	1,461,520	44,301,639	-4.18%
2026-05-22	30.84	31.50	30.34	31.12	31.12	qfq	730,176	22,596,808	1.37%
2026-05-21	33.30	33.30	30.64	30.70	30.70	qfq	1,183,420	37,570,224	-5.97%
2026-05-20	33.23	33.25	32.26	32.65	32.65	qfq	635,701	20,763,287	-1.06%
2026-05-19	32.37	33.30	31.91	33.00	33.00	qfq	1,170,240	38,265,935	2.14%
2026-05-18	32.23	32.75	31.00	32.31	32.31	qfq	1,324,540	42,080,429	1.92%
2026-05-15	32.57	33.10	31.70	31.70	31.70	qfq	1,218,820	39,318,879	-3.12%
2026-05-14	34.07	34.36	32.71	32.72	32.72	qfq	1,290,100	43,094,423	-3.82%
2026-05-13	34.31	35.00	33.86	34.02	34.02	qfq	1,127,120	38,795,649	-1.87%
2026-05-12	35.49	35.75	34.51	34.67	34.67	qfq	958,852	33,577,575	-2.48%
2026-05-11	35.79	35.80	34.60	35.55	35.55	qfq	1,103,112	38,726,697	0.91%
2026-05-08	34.43	35.42	33.89	35.23	35.23	qfq	1,217,852	42,328,369	2.35%
2026-05-07	35.43	36.00	34.00	34.42	34.42	qfq	1,815,620	62,809,009	-2.52%
2026-05-06	35.20	35.80	34.58	35.31	35.31	qfq	1,025,340	36,158,570	0.48%
2026-04-30	34.86	35.35	34.34	35.14	35.14	qfq	664,600	23,313,266	0.95%
2026-04-29	34.04	35.00	33.16	34.81	34.81	qfq	1,546,040	53,220,924	1.52%
2026-04-28	35.07	35.35	34.02	34.29	34.29	qfq	788,722	27,238,604	-2.06%
2026-04-27	34.99	35.23	33.77	35.01	35.01	qfq	1,026,592	35,649,702	1.01%
2026-04-24	34.73	34.95	34.06	34.66	34.66	qfq	527,764	18,215,560	-0.49%
2026-04-23	36.20	36.20	34.70	34.83	34.83	qfq	761,660	26,796,590	-3.78%
2026-04-22	35.90	36.25	34.96	36.20	36.20	qfq	882,840	31,494,596	1.97%
2026-04-21	35.39	36.16	34.91	35.50	35.50	qfq	859,600	30,443,058	0.42%
2026-04-20	34.33	35.89	34.17	35.35	35.35	qfq	1,029,420	36,304,858	2.52%
2026-04-17	34.38	34.74	33.93	34.48	34.48	qfq	637,860	21,898,041	0.15%
2026-04-16	34.04	34.60	33.40	34.43	34.43	qfq	892,700	30,378,380	1.50%
2026-04-15	34.33	34.72	33.79	33.92	33.92	qfq	786,880	26,807,577	-0.59%
2026-04-14	35.15	35.15	33.55	34.12	34.12	qfq	1,229,823	41,855,397	-1.70%
2026-04-13	35.03	35.19	34.11	34.71	34.71	qfq	1,527,820	52,785,755	-1.31%
2026-04-10	33.57	37.24	33.49	35.17	35.17	qfq	2,368,845	84,194,600	5.65%
2026-04-09	34.34	34.34	32.81	33.29	33.29	qfq	915,820	30,509,988	-3.14%
2026-04-08	33.28	34.38	33.21	34.37	34.37	qfq	653,900	22,189,286	4.79%
2026-04-07	31.87	33.00	31.66	32.80	32.80	qfq	891,930	29,109,965	3.40%
2026-04-03	32.70	32.96	31.33	31.72	31.72	qfq	595,765	19,023,044	-3.00%
2026-04-02	34.45	34.45	32.51	32.70	32.70	qfq	634,680	21,006,165	-4.61%
2026-04-01	33.98	34.56	33.79	34.28	34.28	qfq	728,130	24,920,961	2.70%
2026-03-31	34.48	34.76	33.05	33.38	33.38	qfq	689,500	23,476,120	-3.02%
2026-03-30	33.94	34.50	33.43	34.42	34.42	qfq	519,781	17,666,759	-0.03%
2026-03-27	33.74	34.76	33.41	34.43	34.43	qfq	666,260	22,825,005	1.86%
2026-03-26	35.59	35.59	33.50	33.80	33.80	qfq	790,466	27,017,874	-3.95%
2026-03-25	35.56	35.73	34.26	35.19	35.19	qfq	807,500	28,437,574	1.94%
2026-03-24	33.84	34.65	32.96	34.52	34.52	qfq	1,104,740	37,374,675	5.57%
2026-03-23	33.88	34.66	32.41	32.70	32.70	qfq	1,087,091	36,553,852	-6.28%
2026-03-20	36.04	36.48	34.70	34.89	34.89	qfq	859,480	30,420,315	-2.79%
2026-03-19	37.00	37.00	35.58	35.89	35.89	qfq	606,328	21,844,740	-3.52%
2026-03-18	36.99	37.33	36.16	37.20	37.20	qfq	941,040	34,506,710	1.64%
2026-03-17	38.02	38.05	36.50	36.60	36.60	qfq	634,700	23,622,091	-3.35%
2026-03-16	37.67	38.53	37.43	37.87	37.87	qfq	806,814	30,650,379	0.56%
2026-03-13	39.70	39.70	37.60	37.66	37.66	qfq	686,680	26,180,179	-1.85%
2026-03-12	39.79	40.05	38.08	38.37	38.37	qfq	686,620	26,612,401	-3.57%
2026-03-11	40.00	40.54	39.11	39.79	39.79	qfq	708,060	28,151,820	-0.53%
2026-03-10	38.66	40.50	38.66	40.00	40.00	qfq	996,585	39,657,180	4.71%
2026-03-09	39.19	39.45	37.50	38.20	38.20	qfq	1,033,840	39,431,124	-3.17%
2026-03-06	40.30	40.58	38.73	39.45	39.45	qfq	811,760	32,267,378	-1.08%
2026-03-05	40.34	41.50	39.56	39.88	39.88	qfq	701,506	28,205,611	-0.60%
2026-03-04	39.21	40.65	39.21	40.12	40.12	qfq	609,523	24,429,335	0.58%
2026-03-03	43.22	43.22	39.86	39.89	39.89	qfq	796,900	32,657,978	-5.00%
2026-03-02	43.38	43.80	41.66	41.99	41.99	qfq	862,940	36,625,728	-4.11%
2026-02-27	42.86	43.85	42.30	43.79	43.79	qfq	591,541	25,631,663	2.17%
2026-02-26	42.88	43.92	42.30	42.86	42.86	qfq	576,318	24,735,659	0.82%
2026-02-25	42.13	43.26	41.81	42.51	42.51	qfq	696,107	29,565,968	0.88%
2026-02-24	42.17	42.42	41.68	42.14	42.14	qfq	402,100	16,884,873	0.41%
2026-02-13	42.36	42.86	41.84	41.97	41.97	qfq	463,248	19,644,757	-0.52%
2026-02-12	42.30	43.44	42.13	42.19	42.19	qfq	526,140	22,469,819	-2.56%
2026-02-11	44.44	44.44	43.25	43.30	43.30	qfq	444,448	19,398,331	-1.43%
2026-02-10	44.28	44.85	43.56	43.93	43.93	qfq	792,897	35,114,618	-0.77%
2026-02-09	42.48	44.90	42.00	44.27	44.27	qfq	1,213,165	53,346,607	4.68%
2026-02-06	42.09	42.48	41.23	42.29	42.29	qfq	733,068	30,764,405	0.28%
2026-02-05	42.01	42.86	41.97	42.17	42.17	qfq	674,824	28,595,781	-1.82%
2026-02-04	44.87	45.28	42.71	42.95	42.95	qfq	1,117,620	48,726,763	-4.28%
2026-02-03	43.93	45.46	42.84	44.87	44.87	qfq	1,346,858	59,901,383	3.10%
2026-02-02	41.80	43.58	40.87	43.52	43.52	qfq	1,461,060	62,197,241	4.14%
2026-01-30	42.73	43.78	41.22	41.79	41.79	qfq	868,925	36,474,110	-3.17%
2026-01-29	42.29	44.79	42.00	43.16	43.16	qfq	1,760,529	77,208,750	2.06%
2026-01-28	43.00	43.00	41.50	42.29	42.29	qfq	905,680	38,200,186	-1.31%
2026-01-27	42.85	42.94	41.66	42.85	42.85	qfq	1,082,251	45,748,066	-0.09%
2026-01-26	44.50	44.83	42.00	42.89	42.89	qfq	1,727,737	74,370,003	-3.73%
2026-01-23	45.02	45.24	44.00	44.55	44.55	qfq	1,674,208	74,328,615	-0.67%
2026-01-22	47.53	48.40	44.76	44.85	44.85	qfq	3,098,628	142,352,961	-6.17%
2026-01-21	45.93	49.66	45.67	47.80	47.80	qfq	3,913,985	188,498,249	2.97%
2026-01-20	44.20	46.56	44.20	46.42	46.42	qfq	3,289,888	150,889,348	4.15%
2026-01-19	43.00	46.37	42.11	44.57	44.57	qfq	3,484,227	154,046,262	1.76%
2026-01-16	41.40	44.52	40.13	43.80	43.80	qfq	3,883,889	165,297,726	7.86%
2026-01-15	41.71	43.88	40.00	40.61	40.61	qfq	2,720,522	113,089,355	-2.64%
2026-01-14	37.70	43.38	37.69	41.71	41.71	qfq	4,070,828	166,717,067	10.64%
2026-01-13	38.41	38.89	37.61	37.70	37.70	qfq	1,460,486	55,865,463	-1.82%
2026-01-12	39.77	39.98	38.34	38.40	38.40	qfq	2,121,951	82,124,094	-2.29%
2026-01-09	38.60	39.60	38.01	39.30	39.30	qfq	1,868,982	72,442,222	1.84%
2026-01-08	37.74	39.78	36.88	38.59	38.59	qfq	2,541,754	98,443,577	2.23%
2026-01-07	37.43	39.20	37.30	37.75	37.75	qfq	2,177,841	83,039,335	0.08%
2026-01-06	35.72	37.74	35.41	37.72	37.72	qfq	2,608,843	95,612,715	5.51%
2026-01-05	35.88	36.05	35.20	35.75	35.75	qfq	1,404,828	50,199,044	0.73%
2025-12-31	34.93	35.90	34.63	35.49	35.49	qfq	1,534,432	54,139,691	1.60%
2025-12-30	34.70	35.41	34.50	34.93	34.93	qfq	1,698,100	59,150,300	0.03%
2025-12-29	34.53	36.28	34.00	34.92	34.92	qfq	2,555,468	90,258,457	2.02%
2025-12-26	34.50	35.19	33.76	34.23	34.23	qfq	1,519,991	52,334,154	-0.49%
2025-12-25	34.47	34.65	33.85	34.40	34.40	qfq	873,850	29,888,735	0.73%
2025-12-24	33.84	34.20	33.68	34.15	34.15	qfq	682,040	23,213,210	0.74%
2025-12-23	34.16	34.32	33.57	33.90	33.90	qfq	825,500	28,009,990	-0.76%
2025-12-22	34.22	34.50	34.02	34.16	34.16	qfq	651,605	22,321,213	-0.06%
2025-12-19	33.98	34.33	33.92	34.18	34.18	qfq	623,552	21,288,731	1.06%
2025-12-18	33.94	34.33	33.70	33.82	33.82	qfq	607,420	20,668,893	-0.35%
2025-12-17	34.09	34.23	33.00	33.94	33.94	qfq	1,168,229	39,367,597	-0.47%
2025-12-16	35.22	35.22	34.05	34.10	34.10	qfq	840,879	28,950,091	-2.52%
2025-12-15	34.86	35.49	34.72	34.98	34.98	qfq	897,653	31,531,320	-0.11%
2025-12-12	35.23	35.43	34.66	35.02	35.02	qfq	938,201	32,891,420	-0.31%
2025-12-11	36.21	36.33	35.10	35.13	35.13	qfq	1,084,378	38,578,106	-2.69%
2025-12-10	35.85	36.17	35.43	36.10	36.10	qfq	922,140	33,018,564	0.00%
2025-12-09	36.33	36.75	36.00	36.10	36.10	qfq	819,180	29,707,813	-0.96%
2025-12-08	36.43	36.82	36.10	36.45	36.45	qfq	837,200	30,576,804	0.41%
2025-12-05	35.86	36.38	35.35	36.30	36.30	qfq	980,308	35,253,896	0.95%
2025-12-04	36.33	36.55	35.57	35.96	35.96	qfq	1,085,040	39,032,548	-1.02%
2025-12-03	37.37	37.42	36.10	36.33	36.33	qfq	1,260,460	46,019,639	-2.34%
2025-12-02	37.97	37.97	37.00	37.20	37.20	qfq	1,115,838	41,597,448	-1.67%
2025-12-01	38.48	38.78	37.64	37.83	37.83	qfq	1,563,237	59,498,294	-1.64%
2025-11-28	38.56	38.56	37.40	38.46	38.46	qfq	1,345,937	51,296,363	0.47%
2025-11-27	37.97	38.55	37.39	38.28	38.28	qfq	1,698,586	64,758,323	-0.05%
2025-11-26	39.84	39.84	38.12	38.30	38.30	qfq	2,698,965	104,331,884	-4.82%
2025-11-25	40.50	41.99	39.63	40.24	40.24	qfq	3,958,118	158,538,773	-5.09%
2025-11-24	39.32	42.50	38.85	42.40	42.40	qfq	5,065,147	207,200,002	15.41%
2025-11-21	37.89	38.11	35.98	36.74	36.74	qfq	1,766,340	65,033,466	-4.00%
2025-11-20	38.14	39.87	37.53	38.27	38.27	qfq	2,552,680	98,384,269	1.35%
2025-11-19	38.79	39.00	37.50	37.76	37.76	qfq	2,998,019	114,430,242	-3.58%
2025-11-18	43.43	43.52	38.60	39.16	39.16	qfq	5,096,402	207,513,939	-10.35%
2025-11-17	53.80	55.15	43.43	43.68	43.68	qfq	6,208,692	301,414,462	-18.81%
2025-11-14	53.36	55.18	52.75	53.80	53.80	qfq	1,562,409	84,013,298	0.45%
2025-11-13	53.46	54.00	52.47	53.56	53.56	qfq	1,267,888	67,549,920	0.49%
2025-11-12	50.28	53.47	49.08	53.30	53.30	qfq	2,475,250	128,826,238	6.22%
2025-11-11	49.52	50.44	48.80	50.18	50.18	qfq	998,420	49,698,545	1.35%
2025-11-10	49.24	51.00	48.40	49.51	49.51	qfq	1,495,758	73,735,277	0.36%
2025-11-07	51.31	51.69	48.80	49.33	49.33	qfq	976,792	49,161,628	-3.44%
2025-11-06	52.54	52.77	50.71	51.09	51.09	qfq	800,800	40,938,877	-1.71%
2025-11-05	52.30	52.44	50.87	51.98	51.98	qfq	790,140	40,809,897	-0.59%
2025-11-04	51.78	52.88	51.00	52.29	52.29	qfq	1,149,956	59,666,557	0.98%
2025-11-03	53.01	53.17	50.68	51.78	51.78	qfq	1,080,580	55,845,297	-0.46%
2025-10-31	51.46	53.29	51.46	52.02	52.02	qfq	979,700	51,213,773	0.41%
2025-10-30	53.98	54.66	51.54	51.81	51.81	qfq	1,222,680	64,640,002	-4.11%
2025-10-29	52.92	54.77	52.50	54.03	54.03	qfq	1,440,347	77,373,906	0.56%
2025-10-28	54.80	56.00	53.25	53.73	53.73	qfq	1,440,020	77,817,282	-2.18%
2025-10-27	56.11	57.29	54.51	54.93	54.93	qfq	2,255,759	125,753,798	-2.43%
2025-10-24	52.93	57.37	52.51	56.30	56.30	qfq	3,107,332	172,554,498	6.31%
2025-10-23	51.80	53.10	51.00	52.96	52.96	qfq	1,263,516	65,704,166	2.24%
2025-10-22	51.56	53.21	51.16	51.80	51.80	qfq	1,751,139	91,590,238	1.25%
2025-10-21	50.39	51.40	49.37	51.16	51.16	qfq	1,269,783	64,252,785	0.45%
2025-10-20	50.49	52.84	50.40	50.93	50.93	qfq	1,839,377	94,803,757	1.19%
2025-10-17	49.83	51.18	48.34	50.33	50.33	qfq	2,899,207	145,276,758	1.99%
2025-10-16	49.82	52.63	49.11	49.35	49.35	qfq	2,934,508	147,450,234	-1.30%
2025-10-15	49.74	50.47	49.00	50.00	50.00	qfq	1,850,558	91,768,583	1.17%
2025-10-14	52.05	55.00	49.13	49.42	49.42	qfq	2,872,270	148,932,256	-4.48%
2025-10-13	48.60	52.80	48.50	51.74	51.74	qfq	1,582,514	81,524,327	-0.79%
2025-10-10	52.99	53.44	51.45	52.15	52.15	qfq	1,663,626	87,389,915	-1.34%
2025-10-09	48.80	54.00	47.51	52.86	52.86	qfq	3,348,170	173,580,176	8.77%
2025-09-30	45.67	49.99	45.41	48.60	48.60	qfq	3,036,755	145,738,064	7.10%
2025-09-29	45.65	47.10	44.80	45.38	45.38	qfq	1,748,704	79,833,561	-0.70%
2025-09-26	45.50	47.50	44.52	45.70	45.70	qfq	1,900,279	87,972,657	1.47%
2025-09-25	45.69	46.85	45.00	45.04	45.04	qfq	1,219,248	55,716,855	-1.96%
2025-09-24	45.82	46.36	44.75	45.94	45.94	qfq	1,207,400	55,293,703	0.57%
2025-09-23	47.53	47.62	44.65	45.68	45.68	qfq	2,148,719	98,462,449	-3.83%
2025-09-22	48.69	49.81	46.51	47.50	47.50	qfq	2,627,390	125,144,891	-3.22%
2025-09-19	50.61	51.53	49.08	49.08	49.08	qfq	1,569,716	78,910,976	-3.42%
2025-09-18	52.84	53.38	50.38	50.82	50.82	qfq	1,727,061	90,066,584	-3.80%
2025-09-17	53.93	54.59	52.68	52.83	52.83	qfq	1,202,724	64,281,836	-1.71%
2025-09-16	54.97	56.20	53.44	53.75	53.75	qfq	1,932,039	105,540,450	-2.22%
2025-09-15	52.96	55.55	52.50	54.97	54.97	qfq	2,209,359	120,589,288	3.37%
2025-09-12	52.51	56.30	51.01	53.18	53.18	qfq	4,906,379	261,886,325	1.88%
2025-09-11	51.57	52.50	50.80	52.20	52.20	qfq	1,038,464	53,627,408	0.68%
2025-09-10	50.53	52.19	50.00	51.85	51.85	qfq	1,374,684	70,126,274	3.18%
2025-09-09	51.50	52.31	50.12	50.25	50.25	qfq	1,327,954	67,795,239	-2.22%
2025-09-08	50.95	51.75	50.30	51.39	51.39	qfq	1,780,850	90,755,226	0.06%
2025-09-05	51.49	52.30	49.95	51.36	51.36	qfq	1,808,000	92,627,189	0.35%
2025-09-04	54.69	54.83	49.98	51.18	51.18	qfq	2,348,183	122,975,316	-5.59%
2025-09-03	56.15	57.60	53.50	54.21	54.21	qfq	2,099,284	114,634,340	-2.87%
2025-09-02	57.61	58.48	55.10	55.81	55.81	qfq	1,985,490	111,368,442	-4.02%
2025-09-01	57.66	58.80	56.70	58.15	58.15	qfq	2,019,122	116,824,691	0.83%
2025-08-29	56.96	58.36	55.68	57.67	57.67	qfq	1,980,175	112,648,965	2.84%
2025-08-28	57.52	58.29	54.13	56.08	56.08	qfq	2,710,678	151,993,373	-2.54%
2025-08-27	58.11	61.00	57.20	57.54	57.54	qfq	2,716,770	159,420,143	-0.95%
2025-08-26	58.89	59.60	57.70	58.09	58.09	qfq	2,557,181	149,780,189	-0.87%
2025-08-25	56.37	60.55	53.50	58.60	58.60	qfq	3,996,127	231,321,033	3.37%
2025-08-22	56.00	59.15	55.56	56.69	56.69	qfq	3,604,124	206,934,461	1.70%
2025-08-21	53.85	59.15	53.80	55.74	55.74	qfq	4,155,958	233,577,440	2.61%
2025-08-20	51.91	55.50	51.40	54.32	54.32	qfq	2,805,432	150,201,946	2.51%
2025-08-19	54.49	55.47	52.82	52.99	52.99	qfq	2,995,928	161,687,868	-0.32%
2025-08-18	52.88	53.87	50.00	53.16	53.16	qfq	4,220,988	221,611,680	-0.26%
2025-08-15	46.82	55.55	45.61	53.30	53.30	qfq	5,438,422	272,517,853	11.39%
2025-08-14	43.60	52.31	43.60	47.85	47.85	qfq	5,444,862	263,182,093	9.77%
2025-08-13	44.18	44.68	43.00	43.59	43.59	qfq	1,180,440	51,436,093	-1.71%
2025-08-12	44.53	44.59	43.27	44.35	44.35	qfq	1,166,060	51,269,506	0.23%
2025-08-11	44.30	44.30	43.00	44.25	44.25	qfq	1,087,960	47,644,263	1.10%
2025-08-08	43.25	44.11	42.90	43.77	43.77	qfq	935,540	40,854,722	0.55%
2025-08-07	44.25	44.34	43.46	43.53	43.53	qfq	699,560	30,663,217	-1.20%
2025-08-06	43.51	44.19	43.06	44.06	44.06	qfq	824,400	36,081,197	1.06%
2025-08-05	43.42	44.44	43.41	43.60	43.60	qfq	830,160	36,391,633	0.44%
2025-08-04	42.05	43.50	41.70	43.41	43.41	qfq	1,124,460	48,241,621	2.07%
2025-08-01	42.50	42.94	42.00	42.53	42.53	qfq	855,440	36,280,587	0.07%
2025-07-31	43.57	45.89	42.50	42.50	42.50	qfq	1,694,620	74,419,285	-2.46%
2025-07-30	43.43	44.18	43.09	43.57	43.57	qfq	734,128	31,897,838	-0.30%
2025-07-29	44.08	44.45	43.33	43.70	43.70	qfq	1,011,732	44,349,331	-0.84%
2025-07-28	44.25	44.39	43.50	44.07	44.07	qfq	854,660	37,445,334	0.36%
2025-07-25	44.13	44.50	43.31	43.91	43.91	qfq	973,080	42,764,140	-0.54%
2025-07-24	44.81	45.01	43.70	44.15	44.15	qfq	1,107,208	48,889,937	-1.34%
2025-07-23	44.50	45.08	43.40	44.75	44.75	qfq	1,293,539	57,361,084	1.91%
2025-07-22	44.09	44.70	43.58	43.91	43.91	qfq	966,100	42,727,046	-0.27%
2025-07-21	44.29	45.62	43.80	44.03	44.03	qfq	1,333,656	59,380,247	0.16%
2025-07-18	43.36	44.24	43.09	43.96	43.96	qfq	1,117,481	48,761,397	1.38%
2025-07-17	43.27	43.98	43.05	43.36	43.36	qfq	966,895	42,014,404	0.28%
2025-07-16	44.13	44.86	43.23	43.24	43.24	qfq	1,218,455	53,682,843	-2.08%
2025-07-15	43.72	44.50	42.68	44.16	44.16	qfq	1,194,819	51,971,044	0.75%
2025-07-14	43.00	44.30	42.61	43.83	43.83	qfq	1,633,680	71,386,287	1.62%
2025-07-11	45.36	45.36	42.70	43.13	43.13	qfq	2,560,040	110,852,034	-4.94%
2025-07-10	43.80	46.80	43.00	45.37	45.37	qfq	2,927,560	131,245,553	3.35%
2025-07-09	43.25	44.20	42.20	43.90	43.90	qfq	1,286,240	56,112,268	2.19%
2025-07-08	43.22	43.50	42.75	42.96	42.96	qfq	991,420	42,731,232	0.02%
2025-07-07	43.08	43.91	42.71	42.95	42.95	qfq	722,400	31,229,362	-0.88%
2025-07-04	43.71	43.74	42.86	43.33	43.33	qfq	878,060	37,937,502	-0.85%
2025-07-03	43.84	44.44	43.50	43.70	43.70	qfq	992,860	43,546,861	-0.32%
2025-07-02	45.00	45.00	43.28	43.84	43.84	qfq	801,724	35,024,161	-1.37%
2025-07-01	45.27	45.36	43.58	44.45	44.45	qfq	1,015,407	44,832,513	-0.91%
2025-06-30	44.20	45.57	44.07	44.86	44.86	qfq	1,239,715	55,511,125	1.52%
2025-06-27	44.00	44.74	43.50	44.19	44.19	qfq	1,359,940	59,868,840	1.82%
2025-06-26	43.81	44.59	43.23	43.40	43.40	qfq	1,118,720	49,006,405	-0.62%
2025-06-25	43.80	44.16	43.01	43.67	43.67	qfq	1,207,448	52,666,176	-0.30%
2025-06-24	43.73	43.94	42.52	43.80	43.80	qfq	1,005,820	43,548,331	1.11%
2025-06-23	43.46	43.70	42.32	43.32	43.32	qfq	833,840	35,888,909	-0.66%
2025-06-20	43.51	44.10	42.80	43.61	43.61	qfq	925,460	40,238,106	0.23%
2025-06-19	44.70	45.15	43.50	43.51	43.51	qfq	1,323,980	58,423,449	-3.63%
2025-06-18	45.89	46.31	44.65	45.15	45.15	qfq	1,159,420	52,527,854	-1.29%
2025-06-17	46.87	46.94	44.80	45.74	45.74	qfq	1,692,388	77,152,381	-2.41%
2025-06-16	47.30	47.70	46.54	46.87	46.87	qfq	1,158,120	54,565,899	-0.59%
2025-06-13	51.20	51.20	47.00	47.15	47.15	qfq	2,677,150	128,864,300	-7.24%
2025-06-12	47.92	51.49	47.38	50.83	50.83	qfq	2,740,716	137,843,788	5.98%
2025-06-11	47.99	49.03	47.50	47.96	47.96	qfq	1,814,132	87,269,779	-0.04%
2025-06-10	50.49	50.49	47.77	47.98	47.98	qfq	2,627,444	128,311,211	-4.14%
2025-06-09	48.30	50.32	48.30	50.05	50.05	qfq	2,309,920	114,327,029	2.86%
2025-06-06	48.73	49.02	47.09	48.66	48.66	qfq	2,310,829	111,069,036	-0.55%
2025-06-05	48.44	49.90	46.49	48.93	48.93	qfq	3,250,928	156,710,265	1.01%
2025-06-04	47.42	49.49	45.24	48.44	48.44	qfq	3,850,242	181,395,759	2.22%
2025-06-03	48.44	48.98	46.90	47.39	47.39	qfq	3,514,938	167,563,869	-0.75%
2025-05-30	46.85	48.51	44.98	47.75	47.75	qfq	4,950,160	231,565,189	3.13%
2025-05-29	42.67	48.10	41.67	46.30	46.30	qfq	5,650,513	258,483,166	9.77%
2025-05-28	45.59	46.20	41.40	42.18	42.18	qfq	4,243,644	181,478,546	-7.01%
2025-05-27	45.55	46.39	44.34	45.36	45.36	qfq	2,473,048	111,551,387	0.22%
2025-05-26	42.86	45.61	42.43	45.26	45.26	qfq	3,920,068	173,344,844	5.23%
2025-05-23	44.87	45.45	43.01	43.01	43.01	qfq	2,731,696	119,976,452	-3.57%
2025-05-22	43.81	47.00	43.81	44.60	44.60	qfq	3,719,317	166,823,525	-1.81%
2025-05-21	46.89	47.60	37.14	45.42	45.42	qfq	7,105,866	307,977,671	-30.12%
2025-05-20	67.73	68.87	65.00	65.00	46.43	qfq	1,751,580	116,145,029	-4.02%
2025-05-19	68.87	68.87	65.67	67.72	48.37	qfq	1,865,860	124,735,340	-0.85%
2025-05-16	70.56	71.94	66.21	68.30	48.79	qfq	2,355,380	160,328,133	-1.29%
2025-05-15	67.01	70.80	65.77	69.19	49.42	qfq	3,490,070	239,517,128	5.36%
2025-05-14	69.03	71.86	64.70	65.67	46.91	qfq	3,672,668	244,001,331	-5.55%
2025-05-13	68.00	74.79	65.88	69.53	49.66	qfq	4,638,920	323,748,105	5.99%
2025-05-12	66.44	69.40	63.85	65.60	46.86	qfq	4,118,140	270,572,216	-4.86%
2025-05-09	65.00	75.00	64.50	68.95	49.25	qfq	4,880,013	340,546,754	6.63%
2025-05-08	62.35	67.30	60.09	64.66	46.19	qfq	3,195,078	206,362,943	2.63%
2025-05-07	56.08	63.90	56.00	63.00	45.00	qfq	3,913,400	238,128,975	13.37%
2025-05-06	53.44	56.48	53.44	55.57	39.69	qfq	2,070,680	113,391,080	3.21%
2025-04-30	53.96	54.50	52.40	53.84	38.46	qfq	2,135,060	114,581,595	-0.33%
2025-04-29	51.79	54.49	50.90	54.02	38.59	qfq	2,742,418	145,299,091	4.95%
2025-04-28	49.91	54.36	49.91	51.47	36.76	qfq	3,072,200	161,481,486	-1.59%
2025-04-25	52.02	55.00	50.22	52.30	37.36	qfq	3,813,301	200,627,363	-0.95%
2025-04-24	48.60	53.50	48.01	52.80	37.71	qfq	4,196,300	212,503,152	8.82%
2025-04-23	47.78	48.70	47.57	48.52	34.66	qfq	1,760,777	84,831,671	0.02%
2025-04-22	47.12	48.94	45.99	48.51	34.65	qfq	2,954,594	141,951,049	2.62%
2025-04-21	46.80	47.90	45.31	47.27	33.76	qfq	1,984,700	93,384,913	1.22%
2025-04-18	46.89	47.57	45.67	46.70	33.36	qfq	1,578,477	73,393,724	0.13%
2025-04-17	46.69	48.28	45.98	46.64	33.31	qfq	2,153,760	101,774,573	-0.49%
2025-04-16	47.20	47.45	44.62	46.87	33.48	qfq	3,007,060	138,928,114	-1.08%
2025-04-15	49.00	50.10	47.13	47.38	33.84	qfq	3,323,060	159,425,010	-4.19%
2025-04-14	50.25	51.90	48.71	49.45	35.32	qfq	4,019,100	201,136,924	-2.21%
2025-04-11	48.99	52.80	48.51	50.57	36.12	qfq	5,291,803	270,272,706	1.34%
2025-04-10	48.01	52.50	48.01	49.90	35.64	qfq	5,852,223	292,707,878	5.90%
2025-04-09	45.90	47.57	41.15	47.12	33.66	qfq	5,391,490	242,015,371	-0.36%
2025-04-08	47.40	50.50	46.29	47.29	33.78	qfq	5,400,897	259,519,506	4.55%
2025-04-07	46.83	51.20	43.21	45.23	32.31	qfq	7,714,823	358,115,106	-12.85%
2025-04-03	53.92	55.69	51.00	51.90	37.07	qfq	7,216,624	383,995,697	-2.19%
2025-04-02	41.22	53.06	41.22	53.06	37.90	qfq	8,413,598	417,721,014	19.99%
2025-04-01	40.54	45.58	39.99	44.22	31.59	qfq	5,820,940	253,859,658	11.67%
2025-03-31	36.65	42.00	36.38	39.60	28.29	qfq	4,974,950	197,929,446	6.85%
2025-03-28	38.03	38.03	36.28	37.06	26.47	qfq	2,766,290	102,522,774	-3.51%
2025-03-27	36.92	38.50	34.90	38.41	27.44	qfq	4,115,600	150,499,184	4.29%
2025-03-26	38.10	38.44	36.20	36.83	26.31	qfq	4,727,094	175,891,946	-4.51%
2025-03-25	39.00	39.40	37.36	38.57	27.55	qfq	6,077,852	232,754,395	-6.20%
2025-03-24	36.45	43.44	36.37	41.12	29.37	qfq	9,116,111	376,575,803	13.59%
2025-03-21	35.25	36.94	34.90	36.20	25.86	qfq	2,048,680	73,895,017	2.12%
2025-03-20	36.27	36.27	35.01	35.45	25.32	qfq	1,394,220	49,792,640	0.40%
2025-03-19	35.83	35.83	35.11	35.31	25.22	qfq	863,842	30,548,976	-1.04%
2025-03-18	35.33	35.83	35.11	35.68	25.49	qfq	1,129,340	40,124,249	0.99%
2025-03-17	34.72	35.63	34.54	35.33	25.24	qfq	1,307,340	45,970,451	1.79%
2025-03-14	34.08	35.09	33.44	34.71	24.79	qfq	1,263,680	43,376,560	2.84%
2025-03-13	34.65	34.65	33.26	33.75	24.11	qfq	926,300	31,218,468	-2.79%
2025-03-12	34.31	34.81	34.11	34.72	24.80	qfq	991,880	34,244,947	1.19%
2025-03-11	33.91	34.42	33.59	34.31	24.51	qfq	963,020	32,693,710	0.41%
2025-03-10	34.20	34.80	33.92	34.17	24.41	qfq	1,956,957	67,193,676	1.01%
2025-03-07	33.11	33.85	32.85	33.83	24.16	qfq	1,325,980	44,312,859	1.62%
2025-03-06	31.97	33.63	31.92	33.29	23.78	qfq	1,532,626	50,624,501	4.39%
2025-03-05	32.08	32.24	31.39	31.89	22.78	qfq	651,300	20,625,660	-0.47%
2025-03-04	31.45	32.11	31.00	32.04	22.89	qfq	637,060	20,266,438	1.42%
2025-03-03	31.89	32.64	31.45	31.59	22.56	qfq	895,193	28,703,968	-0.60%
2025-02-28	32.80	32.92	31.78	31.78	22.70	qfq	860,060	27,744,369	-3.61%
2025-02-27	33.16	33.95	32.52	32.97	23.55	qfq	1,111,100	36,964,659	0.27%
2025-02-26	33.00	33.30	32.61	32.88	23.49	qfq	736,973	24,205,673	-0.06%
2025-02-25	33.43	33.46	32.84	32.90	23.50	qfq	1,175,100	38,902,892	-2.81%
2025-02-24	33.30	34.43	32.83	33.85	24.18	qfq	2,061,285	69,504,005	2.76%
2025-02-21	32.95	33.10	32.17	32.94	23.53	qfq	1,177,820	38,514,225	0.64%
2025-02-20	32.36	32.83	31.98	32.73	23.38	qfq	879,880	28,587,894	1.46%
2025-02-19	31.98	32.55	31.74	32.26	23.04	qfq	964,160	31,123,491	0.91%
2025-02-18	32.76	32.99	31.61	31.97	22.84	qfq	1,048,485	33,814,149	-2.80%
2025-02-17	32.58	33.20	32.53	32.89	23.49	qfq	1,195,525	39,306,946	0.30%
2025-02-14	32.52	32.88	32.32	32.79	23.42	qfq	754,031	24,628,517	0.83%
2025-02-13	33.00	33.18	32.52	32.52	23.23	qfq	995,554	32,655,065	-1.45%
2025-02-12	32.83	33.10	32.40	33.00	23.57	qfq	994,000	32,558,422	-0.24%
2025-02-11	33.26	33.99	32.57	33.08	23.63	qfq	1,135,877	37,482,935	0.03%
2025-02-10	32.31	33.07	32.15	33.07	23.62	qfq	976,720	31,909,658	1.85%
2025-02-07	32.14	32.98	32.01	32.47	23.19	qfq	1,130,020	36,794,416	1.03%
2025-02-06	31.61	32.19	31.32	32.14	22.96	qfq	931,160	29,611,197	1.36%
2025-02-05	31.49	31.72	31.05	31.71	22.65	qfq	864,460	27,233,899	2.52%
2025-01-27	31.88	31.98	30.83	30.93	22.09	qfq	677,600	21,305,357	-1.25%
2025-01-24	30.74	31.44	30.30	31.32	22.37	qfq	846,960	26,239,398	1.89%
2025-01-23	31.01	31.78	30.74	30.74	21.96	qfq	978,500	30,584,711	0.39%
2025-01-22	30.93	31.02	30.45	30.62	21.87	qfq	470,200	14,430,856	-1.00%
2025-01-21	31.20	31.42	30.43	30.93	22.09	qfq	704,400	21,732,637	-0.77%
2025-01-20	31.13	31.29	30.52	31.17	22.26	qfq	727,200	22,583,132	1.60%
2025-01-17	30.88	30.90	30.38	30.68	21.91	qfq	522,960	15,999,954	-0.65%
2025-01-16	30.90	31.46	30.44	30.88	22.06	qfq	778,900	24,146,954	0.42%
2025-01-15	30.90	31.30	30.56	30.75	21.96	qfq	781,600	24,159,475	-0.36%
2025-01-14	29.49	30.88	29.49	30.86	22.04	qfq	1,103,900	33,498,037	5.54%
2025-01-13	29.86	29.86	27.83	29.24	20.89	qfq	688,920	19,866,084	0.69%
2025-01-10	30.24	30.58	29.04	29.04	20.74	qfq	731,340	21,755,488	-3.65%
2025-01-09	30.33	30.42	29.92	30.14	21.53	qfq	787,800	23,765,312	-0.63%
2025-01-08	28.92	30.56	28.92	30.33	21.66	qfq	1,157,540	34,779,236	1.23%
2025-01-07	28.64	29.98	28.64	29.96	21.40	qfq	1,056,940	31,029,555	4.94%
2025-01-06	28.91	29.39	27.39	28.55	20.39	qfq	947,200	27,039,627	-1.55%
2025-01-03	31.18	31.58	29.00	29.00	20.71	qfq	1,288,940	38,553,797	-7.17%
2025-01-02	31.57	32.45	30.82	31.24	22.31	qfq	1,161,640	36,791,137	-0.45%
2024-12-31	31.90	32.32	31.33	31.38	22.41	qfq	719,640	22,839,179	-1.60%
2024-12-30	31.73	32.02	30.88	31.89	22.78	qfq	860,200	27,189,243	-0.59%
2024-12-27	32.15	32.57	31.88	32.08	22.91	qfq	984,700	31,816,111	-0.19%
2024-12-26	32.48	32.75	31.77	32.14	22.96	qfq	1,131,820	36,538,313	0.12%
2024-12-25	33.22	33.56	31.50	32.10	22.93	qfq	1,334,300	42,850,502	-4.26%
2024-12-24	33.68	34.26	32.63	33.53	23.95	qfq	1,161,801	38,810,348	0.27%
2024-12-23	35.12	35.58	33.30	33.44	23.89	qfq	1,264,321	43,258,813	-5.70%
2024-12-20	34.90	36.18	34.50	35.46	25.33	qfq	1,280,300	45,558,810	1.49%
2024-12-19	34.50	35.36	34.01	34.94	24.96	qfq	1,300,954	45,266,681	0.92%
2024-12-18	34.72	35.17	33.73	34.62	24.73	qfq	1,182,977	41,000,369	-0.17%
2024-12-17	37.33	37.33	34.65	34.68	24.77	qfq	1,885,300	66,786,937	-6.32%
2024-12-16	37.52	38.17	36.56	37.02	26.44	qfq	2,007,780	74,767,222	-3.64%
2024-12-13	37.53	39.46	37.35	38.42	27.44	qfq	3,326,200	128,173,696	1.83%
2024-12-12	37.79	38.37	37.50	37.73	26.95	qfq	1,917,500	72,430,242	-1.39%
2024-12-11	37.70	38.38	37.20	38.26	27.33	qfq	2,228,801	84,583,329	0.66%
2024-12-10	39.15	39.55	37.88	38.01	27.15	qfq	3,344,197	128,735,702	1.06%
2024-12-09	37.95	38.38	36.80	37.61	26.86	qfq	3,678,537	137,728,935	-3.39%
2024-12-06	39.56	42.58	38.60	38.93	27.81	qfq	5,861,200	233,377,940	-2.19%
2024-12-05	36.69	43.00	35.86	39.80	28.43	qfq	8,312,116	337,874,184	10.99%
2024-12-04	36.80	37.37	35.50	35.86	25.61	qfq	2,675,551	97,082,835	-3.76%
2024-12-03	38.88	38.97	36.40	37.26	26.61	qfq	4,460,600	166,883,330	-4.58%
2024-12-02	39.79	39.89	38.10	39.05	27.89	qfq	4,004,916	154,703,180	-2.08%
2024-11-29	35.85	42.50	35.00	39.88	28.49	qfq	5,861,172	225,308,777	10.26%
2024-11-28	36.20	37.88	35.94	36.17	25.84	qfq	4,043,302	148,626,934	-1.50%
2024-11-27	35.45	36.72	34.15	36.72	26.23	qfq	3,840,825	136,485,586	1.52%
2024-11-26	35.37	36.75	33.39	36.17	25.84	qfq	4,698,310	166,934,848	-2.38%
2024-11-25	33.49	38.61	32.76	37.05	26.46	qfq	7,044,693	254,986,557	10.30%
2024-11-22	32.66	37.52	32.18	33.59	23.99	qfq	4,949,085	172,795,701	1.85%
2024-11-21	31.59	33.14	31.49	32.98	23.56	qfq	2,571,646	83,247,508	4.27%
2024-11-20	30.85	31.74	30.44	31.63	22.59	qfq	2,067,609	64,957,228	2.16%
2024-11-19	30.80	31.06	29.99	30.96	22.11	qfq	2,128,606	64,962,570	1.67%
2024-11-18	33.38	33.90	30.00	30.45	21.75	qfq	3,044,037	94,784,195	-8.17%
2024-11-15	33.00	34.98	32.79	33.16	23.69	qfq	3,290,820	111,683,273	-2.18%
2024-11-14	36.00	36.20	33.15	33.90	24.21	qfq	4,684,528	159,703,541	-5.02%
2024-11-13	32.53	39.78	32.53	35.69	25.49	qfq	6,672,987	244,007,716	7.66%
2024-11-12	32.20	35.00	32.00	33.15	23.68	qfq	4,059,511	135,983,563	2.95%
2024-11-11	31.60	32.20	31.60	32.20	23.00	qfq	1,530,721	48,927,000	1.13%
2024-11-08	32.22	32.56	31.60	31.84	22.74	qfq	2,037,140	64,963,973	-1.18%
2024-11-07	30.56	32.70	30.40	32.22	23.01	qfq	2,512,420	80,141,231	4.68%
2024-11-06	30.86	31.17	30.17	30.78	21.99	qfq	1,462,460	44,917,078	0.23%
2024-11-05	29.83	30.96	29.60	30.71	21.94	qfq	1,423,577	43,228,982	2.95%
2024-11-04	29.39	30.06	28.70	29.83	21.31	qfq	1,277,700	37,779,394	1.88%
2024-11-01	30.80	31.40	29.21	29.28	20.91	qfq	2,093,870	62,656,612	-5.55%
2024-10-31	30.82	31.79	30.72	31.00	22.14	qfq	1,546,830	48,298,408	0.19%
2024-10-30	31.07	31.92	30.49	30.94	22.10	qfq	1,557,400	48,515,627	-1.40%
2024-10-29	32.90	32.90	31.35	31.38	22.41	qfq	2,127,355	68,110,944	-4.18%
2024-10-28	32.83	33.50	32.51	32.75	23.39	qfq	2,593,155	85,365,960	0.58%
2024-10-25	31.78	33.28	31.78	32.56	23.26	qfq	2,754,000	89,894,559	3.76%
2024-10-24	31.72	31.95	31.29	31.38	22.41	qfq	1,387,500	43,728,096	-1.44%
2024-10-23	32.90	32.90	31.67	31.84	22.74	qfq	2,416,100	78,206,255	-2.42%
2024-10-22	32.84	32.93	31.89	32.63	23.31	qfq	2,259,420	73,147,859	0.21%
2024-10-21	31.62	32.89	30.91	32.56	23.26	qfq	3,221,832	103,857,533	3.50%
2024-10-18	30.30	32.15	30.13	31.46	22.47	qfq	2,948,692	91,959,764	1.19%
2024-10-17	31.97	32.39	30.58	31.09	22.21	qfq	3,402,813	107,218,578	-2.66%
2024-10-16	30.22	32.97	30.22	31.94	22.81	qfq	3,703,860	117,614,112	2.87%
2024-10-15	31.26	31.98	30.75	31.05	22.18	qfq	3,050,300	95,661,221	-2.05%
2024-10-14	31.75	32.30	30.10	31.70	22.64	qfq	3,744,793	117,677,952	0.28%
2024-10-11	33.00	33.40	30.40	31.61	22.58	qfq	5,208,690	162,976,610	-9.17%
2024-10-10	30.00	35.14	30.00	34.80	24.86	qfq	6,225,588	207,044,564	18.85%
2024-10-09	32.85	34.36	29.00	29.28	20.91	qfq	3,894,676	123,617,838	-17.89%
2024-10-08	37.80	37.80	32.50	35.66	25.47	qfq	5,609,348	196,737,114	11.09%
2024-09-30	30.00	32.83	28.67	32.10	22.93	qfq	4,607,568	140,868,752	13.79%
2024-09-27	27.06	28.60	26.58	28.21	20.15	qfq	2,955,060	81,455,493	5.73%
2024-09-26	25.52	26.68	25.50	26.68	19.06	qfq	2,049,321	53,641,566	3.61%
2024-09-25	25.84	26.58	25.31	25.75	18.39	qfq	1,810,600	47,184,055	1.02%
2024-09-24	25.02	25.68	24.76	25.49	18.21	qfq	1,405,720	35,571,128	2.25%
2024-09-23	24.80	24.99	24.21	24.93	17.81	qfq	803,620	19,905,174	0.32%
2024-09-20	25.20	25.25	24.75	24.85	17.75	qfq	791,400	19,767,006	-1.15%
2024-09-19	24.60	25.31	24.60	25.14	17.96	qfq	1,105,100	27,641,499	2.36%
2024-09-18	25.40	25.48	23.97	24.56	17.54	qfq	1,615,100	39,754,529	-4.06%
2024-09-13	25.07	26.50	25.07	25.60	18.29	qfq	2,046,410	53,145,916	1.71%
2024-09-12	25.70	26.25	25.10	25.17	17.98	qfq	1,044,000	26,830,011	-2.25%
2024-09-11	25.55	26.48	25.42	25.75	18.39	qfq	1,410,510	36,544,087	1.06%
2024-09-10	25.24	25.60	24.84	25.48	18.20	qfq	688,460	17,426,470	1.27%
2024-09-09	25.16	25.38	24.72	25.16	17.97	qfq	580,600	14,563,030	0.00%
2024-09-06	25.95	25.95	25.14	25.16	17.97	qfq	826,800	20,997,157	-3.01%
2024-09-05	25.78	26.09	25.66	25.94	18.53	qfq	908,700	23,489,415	0.93%
2024-09-04	26.10	26.60	25.58	25.70	18.36	qfq	1,176,380	30,552,029	-3.02%
2024-09-03	26.30	26.76	26.06	26.50	18.93	qfq	1,257,000	33,152,388	0.38%
2024-09-02	25.90	26.74	25.75	26.40	18.86	qfq	2,247,400	59,271,760	1.46%
2024-08-30	25.40	26.85	25.35	26.02	18.59	qfq	2,308,940	60,346,809	2.85%
2024-08-29	25.00	25.45	24.60	25.30	18.07	qfq	1,003,082	25,110,425	1.04%
2024-08-28	25.90	25.90	24.96	25.04	17.89	qfq	1,323,192	33,367,401	-4.61%
2024-08-27	25.92	26.61	25.02	26.25	18.75	qfq	1,988,551	51,271,824	1.63%
2024-08-26	25.38	25.99	25.38	25.83	18.45	qfq	1,163,700	29,962,207	0.90%
2024-08-23	25.00	25.80	24.42	25.60	18.29	qfq	1,548,500	38,923,148	1.87%
2024-08-22	25.70	26.14	25.05	25.13	17.95	qfq	963,000	24,551,997	-2.90%
2024-08-21	25.28	25.98	24.88	25.88	18.49	qfq	1,334,485	34,133,608	3.40%
2024-08-20	25.71	25.96	24.82	25.03	17.88	qfq	1,107,200	27,752,724	-2.64%
2024-08-19	25.69	25.90	25.12	25.71	18.36	qfq	1,045,420	26,697,739	-0.73%
2024-08-16	26.52	26.80	25.88	25.90	18.50	qfq	1,702,600	44,579,030	-1.89%
2024-08-15	27.10	27.35	26.06	26.40	18.86	qfq	2,292,900	60,768,841	-2.55%
2024-08-14	26.97	28.84	26.97	27.09	19.35	qfq	3,000,860	83,190,338	0.30%
2024-08-13	25.65	27.27	25.56	27.01	19.29	qfq	2,795,900	74,092,146	5.76%
2024-08-12	26.34	27.13	25.21	25.54	18.24	qfq	2,193,441	56,636,569	-3.59%
2024-08-09	26.00	27.50	25.81	26.49	18.92	qfq	2,793,375	74,691,519	1.69%
2024-08-08	27.31	27.73	25.96	26.05	18.61	qfq	2,519,415	66,349,188	-5.44%
2024-08-07	28.02	28.88	27.40	27.55	19.68	qfq	2,220,055	61,852,829	-2.75%
2024-08-06	29.00	30.19	27.10	28.33	20.24	qfq	2,924,880	84,477,572	-2.34%
2024-08-05	29.61	30.75	29.01	29.01	20.72	qfq	3,160,300	93,809,657	-5.41%
2024-08-02	28.77	31.70	28.77	30.67	21.91	qfq	5,108,321	154,075,634	3.30%
2024-08-01	31.11	32.05	29.61	29.69	21.21	qfq	5,036,366	153,647,617	1.54%
2024-07-31	28.60	29.40	28.07	29.24	20.89	qfq	3,266,437	94,366,382	1.53%
2024-07-30	29.12	30.25	28.78	28.80	20.57	qfq	3,003,071	88,546,796	-2.04%
2024-07-29	28.36	29.48	28.06	29.40	21.00	qfq	2,410,320	69,611,700	1.24%
2024-07-26	29.49	29.91	28.25	29.04	20.74	qfq	3,295,020	95,531,353	-3.36%
2024-07-25	29.72	30.45	28.89	30.05	21.46	qfq	3,838,841	113,606,712	-1.80%
2024-07-24	28.00	31.00	27.20	30.60	21.86	qfq	5,751,081	169,052,292	5.34%
2024-07-23	28.00	30.30	27.68	29.05	20.75	qfq	5,731,060	165,693,899	4.42%
2024-07-22	27.86	28.05	27.28	27.82	19.87	qfq	2,594,993	71,598,103	-0.39%
2024-07-19	27.45	28.99	27.02	27.93	19.95	qfq	4,713,301	131,611,359	-5.64%
2024-07-18	28.00	31.61	27.83	29.60	21.14	qfq	7,106,237	209,706,643	8.35%
2024-07-17	27.77	28.44	27.11	27.32	19.51	qfq	3,845,053	106,423,619	-2.64%
2024-07-16	29.01	29.10	27.72	28.06	20.04	qfq	4,315,171	121,159,160	-4.33%
2024-07-15	29.75	31.50	28.72	29.33	20.95	qfq	7,450,325	223,806,033	-0.64%
2024-07-12	24.70	29.52	24.60	29.52	21.09	qfq	4,116,645	117,239,578	20.00%
2024-07-11	24.28	24.78	23.91	24.60	17.57	qfq	1,236,244	30,223,049	3.49%
2024-07-10	23.74	24.02	23.32	23.77	16.98	qfq	918,800	21,818,362	-1.04%
2024-07-09	23.75	24.08	22.76	24.02	17.16	qfq	1,668,542	39,265,644	1.44%
2024-07-08	24.68	24.77	23.60	23.68	16.91	qfq	1,555,982	37,116,914	-4.40%
2024-07-05	24.30	25.18	23.31	24.77	17.69	qfq	1,601,360	39,274,218	0.73%
2024-07-04	25.86	26.10	24.51	24.59	17.56	qfq	1,941,664	48,803,424	-4.87%
2024-07-03	26.69	26.69	25.52	25.85	18.46	qfq	2,041,740	52,996,396	-3.40%
2024-07-02	27.50	27.54	26.53	26.76	19.11	qfq	3,039,424	82,051,082	-4.43%
2024-07-01	26.48	28.20	26.11	28.00	20.00	qfq	4,400,880	121,499,976	5.66%
2024-06-28	26.26	27.08	25.46	26.50	18.93	qfq	3,242,722	86,013,847	0.23%
2024-06-27	25.61	26.45	25.35	26.44	18.89	qfq	3,372,746	87,973,741	2.76%
2024-06-26	24.27	25.80	23.26	25.73	18.38	qfq	2,751,026	68,399,033	5.97%
2024-06-25	23.90	26.00	23.81	24.28	17.34	qfq	2,014,326	49,312,617	1.38%
2024-06-24	24.12	25.40	23.79	23.95	17.11	qfq	2,540,169	61,862,870	-5.75%
2024-06-21	24.60	26.80	24.06	25.41	18.15	qfq	3,143,786	81,247,343	1.44%
2024-06-20	26.03	26.38	24.86	25.05	17.89	qfq	2,930,220	74,687,258	-6.74%
2024-06-19	24.88	27.00	24.88	26.86	19.19	qfq	4,086,200	106,316,309	8.22%
2024-06-18	24.32	24.85	24.16	24.82	17.73	qfq	1,221,003	30,040,891	2.06%
2024-06-17	24.52	24.94	24.10	24.32	17.37	qfq	1,432,560	34,950,008	-2.05%
2024-06-14	24.66	25.16	24.05	24.83	17.74	qfq	1,360,400	33,567,828	-0.20%
2024-06-13	24.41	24.94	24.18	24.88	17.77	qfq	1,749,480	43,081,989	1.63%
2024-06-12	23.75	24.65	23.63	24.48	17.49	qfq	1,526,040	37,101,322	3.47%
2024-06-11	23.70	23.86	22.61	23.66	16.90	qfq	1,501,000	34,993,036	0.64%
2024-06-07	22.60	23.58	22.60	23.51	16.79	qfq	2,058,260	47,883,850	5.95%
2024-06-06	23.87	23.95	21.70	22.19	15.85	qfq	2,212,880	49,719,742	-6.37%
2024-06-05	24.52	24.75	23.66	23.70	16.93	qfq	1,745,480	41,742,188	-4.13%
2024-06-04	25.31	25.46	24.34	24.72	17.66	qfq	2,020,480	50,239,129	-1.63%
2024-06-03	25.90	26.25	24.80	25.13	17.95	qfq	1,862,180	47,270,127	-3.27%
2024-05-31	25.78	26.16	25.20	25.98	18.56	qfq	1,744,860	45,011,374	1.44%
2024-05-30	26.08	26.44	25.50	25.61	18.29	qfq	1,909,700	49,370,450	-2.48%
2024-05-29	26.10	26.98	26.00	26.26	18.76	qfq	1,951,303	51,622,490	0.61%
2024-05-28	27.53	27.96	26.01	26.10	18.64	qfq	2,617,163	69,436,955	-4.15%
2024-05-27	26.99	27.26	25.85	27.23	19.45	qfq	2,240,905	60,066,856	-0.26%
2024-05-24	28.84	28.84	26.88	27.30	19.50	qfq	3,257,809	89,293,318	-5.50%
2024-05-23	30.01	30.36	28.10	28.89	20.64	qfq	4,876,663	142,666,482	-8.26%
2024-05-22	29.30	31.73	28.89	31.49	22.49	qfq	6,672,007	203,777,975	5.74%
2024-05-21	31.00	31.68	29.60	29.78	21.27	qfq	6,150,294	187,698,564	-8.65%
2024-05-20	31.83	36.90	31.80	32.60	23.29	qfq	8,761,992	298,766,585	4.15%
2024-05-17	28.70	31.90	27.81	31.30	22.36	qfq	7,151,276	212,433,661	4.72%
2024-05-16	27.30	31.99	26.77	29.89	21.35	qfq	6,892,797	200,624,229	11.74%
2024-05-15	25.92	26.99	25.50	26.75	19.11	qfq	3,419,204	90,066,314	2.33%
2024-05-14	25.37	26.40	25.05	26.14	18.67	qfq	2,381,817	61,980,552	2.35%
2024-05-13	25.65	26.00	23.95	25.54	18.24	qfq	2,481,982	62,074,447	-3.40%
2024-05-10	25.40	26.46	25.12	26.44	18.89	qfq	3,862,720	100,496,719	4.51%
2024-05-09	24.80	25.46	24.75	25.30	18.07	qfq	1,324,080	33,343,353	1.40%
2024-05-08	25.70	26.01	24.80	24.95	17.82	qfq	1,861,600	46,899,068	-4.04%
2024-05-07	25.65	26.38	25.35	26.00	18.57	qfq	2,775,860	71,905,744	1.29%
2024-05-06	24.38	26.55	24.38	25.67	18.34	qfq	3,336,818	85,083,781	5.64%
2024-04-30	25.52	25.80	24.05	24.30	17.36	qfq	2,447,700	60,327,379	-4.07%
2024-04-29	24.80	25.48	23.89	25.33	18.09	qfq	3,525,200	88,305,724	2.84%
2024-04-26	24.99	25.31	24.49	24.63	17.59	qfq	4,182,166	103,990,177	-0.69%
2024-04-25	27.09	27.41	24.29	24.80	17.71	qfq	5,869,600	147,526,709	-4.98%
2024-04-24	22.01	26.10	22.01	26.10	18.64	qfq	5,046,270	122,943,182	20.00%
2024-04-23	19.91	22.49	19.82	21.75	15.54	qfq	3,142,620	67,123,786	9.24%
2024-04-22	21.00	21.21	19.60	19.91	14.22	qfq	2,086,600	41,980,686	-4.83%
2024-04-19	20.25	21.59	19.92	20.92	14.94	qfq	2,187,333	45,492,202	1.60%
2024-04-18	20.89	21.23	19.87	20.59	14.71	qfq	1,638,314	33,653,754	-1.44%
2024-04-17	18.97	20.97	18.41	20.89	14.92	qfq	2,095,182	42,234,763	15.73%
2024-04-16	20.45	20.45	17.78	18.05	12.89	qfq	2,069,502	38,293,366	-12.76%
2024-04-15	22.84	23.23	20.00	20.69	14.78	qfq	1,880,400	39,703,626	-10.39%
2024-04-12	23.63	24.04	23.01	23.09	16.49	qfq	903,420	21,165,412	-1.83%
2024-04-11	23.30	24.08	22.70	23.52	16.80	qfq	1,160,217	27,410,145	0.13%
2024-04-10	24.61	24.76	23.00	23.49	16.78	qfq	1,404,313	33,156,522	-5.32%
2024-04-09	24.74	25.61	24.50	24.81	17.72	qfq	1,249,380	31,034,364	1.76%
2024-04-08	26.38	26.38	24.32	24.38	17.41	qfq	1,950,419	48,378,741	-8.28%
2024-04-03	27.48	27.76	26.12	26.58	18.99	qfq	2,162,200	57,533,563	-4.39%
2024-04-02	27.66	28.84	27.30	27.80	19.86	qfq	2,855,694	80,229,075	0.47%
2024-04-01	26.97	28.20	26.82	27.67	19.76	qfq	2,851,300	78,677,869	2.25%
2024-03-29	26.19	27.80	26.01	27.06	19.33	qfq	3,663,220	99,507,885	3.44%
2024-03-28	24.31	26.29	24.31	26.16	18.69	qfq	2,322,800	59,486,141	7.57%
2024-03-27	25.83	25.90	24.25	24.32	17.37	qfq	1,334,700	33,242,964	-5.81%
2024-03-26	25.41	26.06	25.10	25.82	18.44	qfq	1,605,253	41,013,515	1.65%
2024-03-25	25.92	27.00	25.24	25.40	18.14	qfq	1,729,242	44,953,388	-4.22%
2024-03-22	27.40	27.40	26.00	26.52	18.94	qfq	2,207,417	58,515,275	-2.25%
2024-03-21	27.46	27.85	26.57	27.13	19.38	qfq	2,855,113	77,854,139	0.00%
2024-03-20	26.52	27.39	26.52	27.13	19.38	qfq	2,638,713	71,153,589	1.61%
2024-03-19	27.21	28.31	26.50	26.70	19.07	qfq	3,842,720	103,927,399	-2.27%
2024-03-18	25.49	27.80	25.07	27.32	19.51	qfq	4,441,207	119,425,384	7.60%
2024-03-15	25.76	25.88	24.81	25.39	18.14	qfq	2,698,558	68,094,131	-2.31%
2024-03-14	25.56	27.33	25.52	25.99	18.56	qfq	4,086,203	107,650,557	1.88%
2024-03-13	25.34	25.93	24.64	25.51	18.22	qfq	2,786,693	70,558,069	0.43%
2024-03-12	24.28	25.86	24.16	25.40	18.14	qfq	3,045,556	76,501,788	4.44%
2024-03-11	24.12	24.36	23.90	24.32	17.37	qfq	1,587,979	38,330,526	1.54%
2024-03-08	24.15	25.00	23.38	23.95	17.11	qfq	1,876,353	44,899,139	-0.75%
2024-03-07	24.00	25.10	23.94	24.13	17.24	qfq	2,715,983	66,350,672	1.13%
2024-03-06	23.75	24.45	23.38	23.86	17.04	qfq	2,019,600	48,467,474	0.46%
2024-03-05	24.60	24.90	23.60	23.75	16.96	qfq	3,203,700	77,195,863	-5.57%
2024-03-04	23.90	25.70	22.66	25.15	17.96	qfq	3,713,413	89,669,555	5.85%
2024-03-01	23.50	24.12	23.01	23.76	16.97	qfq	1,959,853	46,244,213	2.86%
2024-02-29	21.70	23.26	21.69	23.10	16.50	qfq	2,596,589	59,140,300	4.86%
2024-02-28	25.10	26.20	21.98	22.03	15.74	qfq	3,801,603	92,303,033	-11.67%
2024-02-27	23.90	24.96	23.57	24.94	17.81	qfq	3,123,940	76,390,784	2.85%
2024-02-26	24.32	25.68	23.03	24.25	17.32	qfq	4,480,307	107,739,839	-1.82%
2024-02-23	22.54	25.55	22.01	24.70	17.64	qfq	4,090,366	96,167,887	10.17%
2024-02-22	21.09	22.49	20.85	22.42	16.01	qfq	3,387,123	74,241,905	6.26%
2024-02-21	20.29	22.26	20.00	21.10	15.07	qfq	3,748,332	79,475,203	2.38%
2024-02-20	21.12	22.87	19.10	20.61	14.72	qfq	4,185,869	86,680,922	-0.10%
2024-02-19	17.64	20.63	17.64	20.63	14.74	qfq	3,930,009	74,577,266	20.01%
2024-02-08	15.50	17.70	12.70	17.19	12.28	qfq	3,799,388	59,390,662	8.32%
2024-02-07	19.00	19.07	15.58	15.87	11.34	qfq	3,232,603	54,473,268	-15.63%
2024-02-06	19.36	19.66	16.14	18.81	13.44	qfq	2,330,989	42,180,381	-5.71%
2024-02-05	24.67	24.67	19.74	19.95	14.25	qfq	2,529,120	53,133,583	-19.13%
2024-02-02	26.73	27.47	23.95	24.67	17.62	qfq	1,313,060	33,590,680	-7.74%
2024-02-01	27.90	27.90	25.76	26.74	19.10	qfq	1,405,380	37,179,734	-3.12%
2024-01-31	30.10	30.14	27.35	27.60	19.71	qfq	1,238,210	35,320,313	-7.51%
2024-01-30	31.38	31.38	29.60	29.84	21.31	qfq	963,499	29,054,773	-4.11%
2024-01-29	33.00	33.40	30.98	31.12	22.23	qfq	1,472,500	47,191,446	-5.64%
2024-01-26	32.24	34.65	32.04	32.98	23.56	qfq	2,207,700	73,861,237	2.33%
2024-01-25	29.85	32.40	29.83	32.23	23.02	qfq	1,897,578	59,742,988	7.83%
2024-01-24	29.45	30.28	28.79	29.89	21.35	qfq	1,260,200	37,391,561	2.71%
2024-01-23	28.96	29.41	28.68	29.10	20.79	qfq	792,559	23,015,115	0.73%
2024-01-22	31.03	31.14	28.82	28.89	20.64	qfq	858,100	25,721,433	-6.90%
2024-01-19	31.88	32.01	31.02	31.03	22.16	qfq	519,890	16,332,046	-2.08%
2024-01-18	32.10	32.18	31.08	31.69	22.64	qfq	996,399	31,380,829	-1.28%
2024-01-17	32.85	33.38	32.00	32.10	22.93	qfq	906,800	29,409,060	-2.85%
2024-01-16	33.30	34.16	32.61	33.04	23.60	qfq	1,098,600	36,479,582	-0.93%
2024-01-15	33.88	33.88	32.70	33.35	23.82	qfq	1,474,500	48,980,788	-1.83%
2024-01-12	35.00	35.80	33.91	33.97	24.26	qfq	2,265,800	79,416,956	-0.67%
2024-01-11	33.17	34.48	32.86	34.20	24.43	qfq	1,356,886	46,001,715	4.08%
2024-01-10	33.63	33.80	32.79	32.86	23.47	qfq	1,091,160	36,174,032	-2.17%
2024-01-09	33.85	34.76	33.30	33.59	23.99	qfq	1,774,900	60,345,867	-1.12%
2024-01-08	33.85	36.19	33.80	33.97	24.26	qfq	2,487,756	86,614,652	1.04%
2024-01-05	34.06	34.28	33.45	33.62	24.01	qfq	571,252	19,331,916	-1.18%
2024-01-04	34.02	34.22	33.65	34.02	24.30	qfq	621,660	21,138,971	-0.03%
2024-01-03	34.14	34.49	33.76	34.03	24.31	qfq	712,692	24,281,970	-0.90%
2024-01-02	34.51	34.79	33.88	34.34	24.53	qfq	1,203,200	41,287,604	-0.49%
2023-12-29	34.35	34.85	34.02	34.51	24.65	qfq	1,085,000	37,438,589	0.52%
2023-12-28	33.20	34.70	32.32	34.33	24.52	qfq	1,724,094	58,070,098	3.40%
2023-12-27	34.59	34.80	33.14	33.20	23.71	qfq	1,438,800	48,327,364	-4.43%
2023-12-26	33.37	35.13	33.12	34.74	24.81	qfq	2,262,429	77,157,710	4.58%
2023-12-25	33.23	34.35	32.98	33.22	23.73	qfq	1,228,100	40,939,341	-0.39%
2023-12-22	35.01	35.15	33.15	33.35	23.82	qfq	1,983,119	67,139,642	-4.74%
2023-12-21	37.05	37.05	33.80	35.01	25.01	qfq	2,804,931	98,376,071	-6.01%
2023-12-20	36.11	37.78	36.07	37.25	26.61	qfq	3,896,379	144,558,194	4.31%
2023-12-19	34.97	35.72	34.63	35.71	25.51	qfq	1,427,901	50,553,773	2.76%
2023-12-18	35.25	36.12	34.51	34.75	24.82	qfq	1,154,921	40,906,795	-0.88%
2023-12-15	34.90	35.65	34.88	35.06	25.04	qfq	548,360	19,256,814	0.34%
2023-12-14	34.99	35.39	34.50	34.94	24.96	qfq	713,660	24,915,511	0.26%
2023-12-13	35.21	35.60	34.80	34.85	24.89	qfq	859,900	30,203,000	-1.47%
2023-12-12	34.65	35.55	34.20	35.37	25.26	qfq	1,158,100	40,635,690	2.25%
2023-12-11	33.80	34.59	33.43	34.59	24.71	qfq	800,600	27,390,583	2.34%
2023-12-08	35.15	35.63	33.59	33.80	24.14	qfq	1,205,020	41,450,180	-3.70%
2023-12-07	35.41	35.94	35.00	35.10	25.07	qfq	758,374	26,758,756	-0.62%
2023-12-06	35.74	35.99	35.26	35.32	25.23	qfq	952,400	33,923,629	-1.18%
2023-12-05	36.16	36.48	35.74	35.74	25.53	qfq	888,194	31,957,468	-1.13%
2023-12-04	36.06	36.34	35.72	36.15	25.82	qfq	1,040,758	37,517,596	0.39%
2023-12-01	34.86	36.12	34.44	36.01	25.72	qfq	1,843,660	65,587,304	3.27%
2023-11-30	35.03	35.62	34.01	34.87	24.91	qfq	1,572,846	54,525,021	-0.46%
2023-11-29	36.35	36.35	34.87	35.03	25.02	qfq	1,887,080	66,474,262	-3.10%
2023-11-28	37.00	37.08	36.01	36.15	25.82	qfq	1,747,146	63,600,735	-2.06%
2023-11-27	36.84	37.15	36.30	36.91	26.36	qfq	1,776,255	65,287,095	0.19%
2023-11-24	38.81	39.00	36.66	36.84	26.31	qfq	3,392,462	126,903,348	-4.76%
2023-11-23	39.46	40.09	38.52	38.68	27.63	qfq	4,415,660	172,123,070	-5.24%
2023-11-22	38.53	44.43	38.28	40.82	29.16	qfq	6,580,423	271,213,756	7.11%
2023-11-21	38.10	39.39	37.80	38.11	27.22	qfq	2,054,701	79,588,155	-0.39%
2023-11-20	37.76	38.55	37.22	38.26	27.33	qfq	2,102,560	79,814,911	1.59%
2023-11-17	37.40	37.78	36.75	37.66	26.90	qfq	1,866,418	69,670,341	0.70%
2023-11-16	38.00	38.05	37.36	37.40	26.71	qfq	1,564,185	58,851,167	-1.08%
2023-11-15	40.01	40.01	37.70	37.81	27.01	qfq	3,045,300	116,530,732	-4.28%
2023-11-14	38.04	39.88	37.99	39.50	28.21	qfq	3,630,363	141,973,027	4.64%
2023-11-13	36.98	37.77	36.78	37.75	26.96	qfq	1,753,960	65,669,929	2.64%
2023-11-10	37.24	37.49	36.30	36.78	26.27	qfq	1,752,000	64,461,052	-1.89%
2023-11-09	37.35	38.86	37.20	37.49	26.78	qfq	2,899,807	109,946,640	-1.32%
2023-11-08	39.60	39.73	37.00	37.99	27.14	qfq	4,376,206	164,744,095	-5.12%
2023-11-07	38.84	40.10	38.20	40.04	28.60	qfq	3,553,700	138,830,237	4.98%
2023-11-06	36.58	38.20	36.40	38.14	27.24	qfq	2,659,381	100,051,891	4.01%
2023-11-03	36.71	37.30	36.08	36.67	26.19	qfq	2,325,343	84,912,972	-2.27%
2023-11-02	36.91	39.50	36.72	37.52	26.80	qfq	2,975,000	112,753,172	1.82%
2023-11-01	36.60	37.36	36.41	36.85	26.32	qfq	1,447,925	53,361,748	-0.94%
2023-10-31	36.03	37.90	36.03	37.20	26.57	qfq	2,066,432	77,104,667	2.00%
2023-10-30	35.36	38.03	35.36	36.47	26.05	qfq	2,051,800	75,063,268	1.70%
2023-10-27	35.74	37.20	35.20	35.86	25.61	qfq	2,355,394	84,656,116	-0.28%
2023-10-26	37.26	38.60	35.59	35.96	25.69	qfq	3,653,814	133,982,041	-7.98%
2023-10-25	40.50	41.40	38.60	39.08	27.91	qfq	4,007,377	157,751,964	3.11%
2023-10-24	36.00	37.92	35.67	37.90	27.07	qfq	1,891,300	70,623,688	5.07%
2023-10-23	36.84	36.84	34.87	36.07	25.76	qfq	2,582,277	92,796,183	-5.13%
2023-10-20	36.92	40.40	36.62	38.02	27.16	qfq	3,602,020	137,270,357	3.01%
2023-10-19	36.80	38.41	36.71	36.91	26.36	qfq	1,291,800	48,503,636	-0.40%
2023-10-18	37.61	37.64	36.75	37.06	26.47	qfq	791,100	29,403,520	-1.88%
2023-10-17	37.79	37.96	37.20	37.77	26.98	qfq	797,400	29,954,390	0.43%
2023-10-16	37.84	38.20	37.25	37.61	26.86	qfq	758,000	28,564,702	-0.08%
2023-10-13	38.48	38.54	37.52	37.64	26.89	qfq	1,208,184	45,767,731	-2.28%
2023-10-12	39.01	39.56	38.04	38.52	27.51	qfq	1,386,188	53,647,094	-0.70%
2023-10-11	38.65	38.91	38.18	38.79	27.71	qfq	967,264	37,304,733	1.25%
2023-10-10	38.88	39.06	38.00	38.31	27.36	qfq	917,697	35,303,004	-0.44%
2023-10-09	39.50	39.56	38.31	38.48	27.49	qfq	1,026,322	39,630,087	-1.38%
2023-09-28	39.50	40.18	39.00	39.02	27.87	qfq	1,113,140	43,991,690	-1.22%
2023-09-27	39.67	39.99	39.11	39.50	28.21	qfq	1,168,099	46,266,018	0.66%
2023-09-26	39.04	39.60	38.68	39.24	28.03	qfq	1,021,400	40,105,048	0.00%
2023-09-25	40.21	40.43	38.67	39.24	28.03	qfq	1,544,404	60,516,118	-2.34%
2023-09-22	38.74	40.29	38.18	40.18	28.70	qfq	1,891,040	75,157,096	3.40%
2023-09-21	39.05	39.80	38.60	38.86	27.76	qfq	1,099,000	42,901,770	-0.94%
2023-09-20	39.11	40.14	39.05	39.23	28.02	qfq	1,257,720	49,715,663	-1.03%
2023-09-19	39.68	40.87	39.44	39.64	28.31	qfq	1,637,371	65,537,411	-1.07%
2023-09-18	39.47	40.38	38.95	40.07	28.62	qfq	1,587,869	63,293,364	1.44%
2023-09-15	39.43	40.23	38.90	39.50	28.21	qfq	1,793,545	70,984,236	1.28%
2023-09-14	40.95	40.95	38.92	39.00	27.86	qfq	3,027,689	119,760,059	-5.80%
2023-09-13	40.12	42.23	40.12	41.40	29.57	qfq	4,302,129	177,603,907	3.24%
2023-09-12	39.80	40.35	39.45	40.10	28.64	qfq	1,688,613	67,308,760	0.35%
2023-09-11	39.85	40.15	39.08	39.96	28.54	qfq	1,997,620	79,191,019	0.88%
2023-09-08	40.75	41.33	39.34	39.61	28.29	qfq	3,058,613	121,975,892	-3.44%
2023-09-07	41.46	43.13	41.02	41.02	29.30	qfq	3,204,883	134,228,509	-2.73%
2023-09-06	41.06	42.39	40.81	42.17	30.12	qfq	3,637,431	151,565,041	2.06%
2023-09-05	44.11	44.38	40.69	41.32	29.51	qfq	4,174,868	174,408,255	-6.89%
2023-09-04	45.74	46.41	43.90	44.38	31.70	qfq	3,803,973	170,382,301	-2.91%
2023-09-01	49.34	50.18	44.62	45.71	32.65	qfq	5,634,621	264,100,768	-5.50%
2023-08-31	50.91	52.70	48.20	48.37	34.55	qfq	5,900,998	293,128,124	-7.34%
2023-08-30	49.01	54.84	47.88	52.20	37.29	qfq	8,531,219	436,725,270	3.20%
2023-08-29	46.11	51.27	46.11	50.58	36.13	qfq	7,898,425	385,479,013	6.19%
2023-08-28	50.03	53.18	46.27	47.63	34.02	qfq	8,899,035	442,567,883	4.73%
2023-08-25	43.70	46.50	42.66	45.48	32.49	qfq	5,548,451	249,576,973	2.06%
2023-08-24	44.00	45.60	43.56	44.56	31.83	qfq	4,470,942	198,210,975	2.67%
2023-08-23	48.76	49.06	42.99	43.40	31.00	qfq	6,112,782	282,696,808	-12.62%
2023-08-22	46.62	50.50	45.81	49.67	35.48	qfq	7,005,436	341,068,652	3.78%
2023-08-21	46.40	48.94	45.40	47.86	34.19	qfq	6,255,766	295,068,415	1.92%
2023-08-18	49.85	53.54	46.58	46.96	33.54	qfq	7,709,436	388,277,881	-9.26%
2023-08-17	50.02	52.00	48.13	51.75	36.96	qfq	8,833,797	443,043,668	-3.11%
2023-08-16	46.46	56.33	45.47	53.41	38.15	qfq	11,218,807	573,485,878	13.78%
2023-08-15	46.00	47.94	44.66	46.94	33.53	qfq	5,721,091	265,150,725	1.49%
2023-08-14	45.06	47.59	42.95	46.25	33.04	qfq	6,500,667	289,950,042	-5.23%
2023-08-11	51.06	53.50	48.32	48.80	34.86	qfq	7,782,165	394,881,336	0.99%
2023-08-10	45.49	49.50	45.29	48.32	34.51	qfq	5,997,967	285,876,686	3.98%
2023-08-09	45.62	49.18	45.62	46.47	33.19	qfq	5,341,967	252,285,910	-2.52%
2023-08-08	46.89	49.90	46.16	47.67	34.05	qfq	5,366,598	257,380,053	1.73%
2023-08-07	49.38	49.38	45.53	46.86	33.47	qfq	6,440,945	302,242,499	-7.08%
2023-08-04	54.37	54.99	50.42	50.43	36.02	qfq	7,532,110	391,658,168	-5.58%
2023-08-03	51.88	57.01	50.88	53.41	38.15	qfq	8,960,252	487,755,534	2.95%
2023-08-02	49.49	53.12	49.20	51.88	37.06	qfq	6,678,362	343,960,508	2.07%
2023-08-01	53.68	55.17	50.69	50.83	36.31	qfq	8,465,551	444,414,013	-11.03%
2023-07-31	54.95	59.52	54.20	57.13	40.81	qfq	10,409,908	594,095,382	1.91%
2023-07-28	60.00	60.49	54.05	56.06	40.04	qfq	10,319,382	582,599,699	-5.00%
2023-07-27	54.90	62.22	50.00	59.01	42.15	qfq	12,096,774	697,573,186	13.81%
2023-07-26	50.03	51.85	49.00	51.85	37.04	qfq	4,544,691	229,714,153	20.00%
2023-07-25	38.78	43.21	37.70	43.21	30.86	qfq	4,970,574	201,325,502	19.99%
2023-07-24	30.07	36.01	30.07	36.01	25.72	qfq	5,818,612	195,746,713	19.99%
2023-07-21	29.68	30.51	29.32	30.01	21.44	qfq	885,280	26,485,381	1.08%
2023-07-20	30.09	30.30	29.47	29.69	21.21	qfq	767,570	22,888,686	-1.30%
2023-07-19	29.50	30.17	29.11	30.08	21.49	qfq	886,990	26,548,986	2.35%
2023-07-18	29.50	29.50	29.01	29.39	20.99	qfq	323,790	9,470,118	-0.24%