SECURITY DETAIL · RAW DATA

嘉益股份301004.SZ

ASZSECNYSTOCK

最近收盘价34.362026-07-17

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）1,470,540

成交额（元）50,944,514

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 4 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
2025-10-13	2025-10-20	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-25	2025-05-07	cash_dividend	3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-25	2025-05-07	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-04-23	2024-04-30	cash_dividend	2	—	—	—	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	33.80	35.43	33.51	34.36	34.36	qfq	1,470,540	50,944,514	1.45%
2026-07-16	31.99	34.11	31.70	33.87	33.87	qfq	1,307,394	43,492,399	5.91%
2026-07-15	31.10	32.16	31.02	31.98	31.98	qfq	564,406	17,919,151	2.83%
2026-07-14	30.64	31.34	30.39	31.10	31.10	qfq	450,180	13,949,914	0.45%
2026-07-13	31.80	31.93	30.68	30.96	30.96	qfq	542,940	16,824,403	-2.46%
2026-07-10	31.43	32.27	30.53	31.74	31.74	qfq	643,844	20,393,544	2.39%
2026-07-09	31.49	31.49	30.38	31.00	31.00	qfq	641,020	19,758,759	-0.96%
2026-07-08	32.29	32.40	30.71	31.30	31.30	qfq	699,420	21,916,458	-2.92%
2026-07-07	33.55	33.79	31.81	32.24	32.24	qfq	701,332	22,679,265	-3.47%
2026-07-06	32.66	34.93	32.51	33.40	33.40	qfq	1,603,368	54,247,561	1.64%
2026-07-03	32.50	33.03	32.07	32.86	32.86	qfq	831,381	27,149,084	1.58%
2026-07-02	32.08	32.94	31.65	32.35	32.35	qfq	884,113	28,725,972	0.78%
2026-07-01	31.04	32.31	30.92	32.10	32.10	qfq	888,625	28,205,580	3.55%
2026-06-30	32.20	32.20	30.85	31.00	31.00	qfq	653,620	20,395,499	-3.06%
2026-06-29	31.50	32.22	30.60	31.98	31.98	qfq	583,940	18,495,244	0.31%
2026-06-26	32.40	32.40	31.40	31.88	31.88	qfq	664,536	21,258,603	-2.15%
2026-06-25	33.22	33.51	32.50	32.58	32.58	qfq	560,773	18,388,372	-1.93%
2026-06-24	34.98	34.98	33.00	33.22	33.22	qfq	890,820	29,789,208	-3.32%
2026-06-23	33.92	35.14	33.80	34.36	34.36	qfq	557,876	19,315,195	0.06%
2026-06-22	34.14	34.43	33.30	34.34	34.34	qfq	682,584	23,049,290	0.09%
2026-06-18	34.29	34.85	33.80	34.31	34.31	qfq	563,460	19,363,997	-1.10%
2026-06-17	34.00	35.33	34.00	34.69	34.69	qfq	874,840	30,431,670	0.38%
2026-06-16	35.76	35.83	34.31	34.56	34.56	qfq	696,741	24,141,858	-2.35%
2026-06-15	36.54	36.81	35.05	35.39	35.39	qfq	1,250,996	44,728,580	-1.97%
2026-06-12	35.88	37.00	35.20	36.10	36.10	qfq	1,255,246	45,601,993	1.52%
2026-06-11	37.00	37.00	34.90	35.56	35.56	qfq	1,537,800	54,899,398	-3.94%
2026-06-10	36.91	41.20	36.36	37.02	37.02	qfq	1,851,005	70,961,766	2.69%
2026-06-09	36.62	36.62	35.60	36.05	36.05	qfq	599,280	21,593,974	-0.58%
2026-06-08	37.29	38.04	35.73	36.26	36.26	qfq	860,154	31,490,997	-4.68%
2026-06-05	35.74	38.49	35.72	38.04	38.04	qfq	1,777,945	66,587,251	6.44%
2026-06-04	37.05	37.20	35.60	35.74	35.74	qfq	716,500	25,953,314	-3.54%
2026-06-03	37.98	38.11	36.75	37.05	37.05	qfq	634,220	23,595,989	-2.91%
2026-06-02	39.05	39.23	37.90	38.16	38.16	qfq	486,053	18,610,757	-2.30%
2026-06-01	38.34	39.37	38.11	39.06	39.06	qfq	600,080	23,380,311	1.53%
2026-05-29	38.51	38.98	38.02	38.47	38.47	qfq	456,615	17,511,526	-0.10%
2026-05-28	38.60	39.92	38.43	38.51	38.51	qfq	511,405	19,951,702	-0.82%
2026-05-27	39.91	40.40	38.54	38.83	38.83	qfq	573,660	22,381,577	-3.07%
2026-05-26	39.48	41.14	39.20	40.06	40.06	qfq	668,320	26,884,565	1.44%
2026-05-25	40.66	40.66	39.01	39.49	39.49	qfq	698,784	27,584,770	-2.40%
2026-05-22	40.53	41.21	40.31	40.46	40.46	qfq	355,640	14,448,020	-0.61%
2026-05-21	41.19	41.62	40.63	40.71	40.71	qfq	591,840	24,354,105	-0.76%
2026-05-20	41.58	41.78	39.53	41.02	41.02	qfq	1,012,278	41,119,187	-1.35%
2026-05-19	39.21	41.59	39.03	41.58	41.58	qfq	1,322,815	53,876,278	6.07%
2026-05-18	41.15	41.19	38.00	39.20	39.20	qfq	1,053,178	41,233,801	-4.74%
2026-05-15	40.53	41.68	40.10	41.15	41.15	qfq	669,698	27,463,480	1.48%
2026-05-14	41.59	41.61	40.44	40.55	40.55	qfq	569,300	23,223,950	-2.52%
2026-05-13	42.00	42.26	41.38	41.60	41.60	qfq	491,500	20,511,586	-1.56%
2026-05-12	43.38	43.96	41.90	42.26	42.26	qfq	863,587	36,739,441	-3.16%
2026-05-11	44.21	44.29	42.96	43.64	43.64	qfq	610,724	26,515,081	-0.64%
2026-05-08	43.67	44.28	43.41	43.92	43.92	qfq	510,098	22,414,835	0.78%
2026-05-07	43.57	43.80	43.43	43.58	43.58	qfq	401,989	17,519,593	0.02%
2026-05-06	43.43	44.08	43.32	43.57	43.57	qfq	695,871	30,379,328	0.32%
2026-04-30	43.80	43.95	43.18	43.43	43.43	qfq	697,760	30,399,670	-0.78%
2026-04-29	47.01	47.02	43.20	43.77	43.77	qfq	1,916,231	84,570,229	-10.73%
2026-04-28	48.70	49.72	48.70	49.03	49.03	qfq	510,533	25,079,186	-0.28%
2026-04-27	49.43	49.74	48.73	49.17	49.17	qfq	460,800	22,661,408	-0.55%
2026-04-24	48.86	49.91	48.00	49.44	49.44	qfq	760,360	37,292,064	0.92%
2026-04-23	49.91	49.98	48.61	48.99	48.99	qfq	643,860	31,565,681	-2.00%
2026-04-22	49.00	51.49	48.82	49.99	49.99	qfq	904,602	45,534,261	1.90%
2026-04-21	50.12	50.24	49.00	49.06	49.06	qfq	736,180	36,283,989	-2.39%
2026-04-20	50.43	50.66	49.79	50.26	50.26	qfq	574,900	28,893,941	-0.44%
2026-04-17	51.60	51.60	50.39	50.48	50.48	qfq	1,050,778	53,441,031	-2.83%
2026-04-16	47.60	51.99	47.50	51.95	51.95	qfq	2,333,540	118,156,275	8.91%
2026-04-15	48.25	48.29	46.41	47.70	47.70	qfq	1,329,020	62,598,466	-0.83%
2026-04-14	47.36	48.31	47.15	48.10	48.10	qfq	707,810	33,846,301	2.08%
2026-04-13	46.50	47.61	46.21	47.12	47.12	qfq	646,300	30,324,849	0.71%
2026-04-10	46.99	47.55	46.50	46.79	46.79	qfq	601,129	28,261,099	-0.45%
2026-04-09	48.01	48.70	46.88	47.00	47.00	qfq	815,060	38,881,986	-2.51%
2026-04-08	47.00	48.50	46.86	48.21	48.21	qfq	560,500	26,874,791	3.68%
2026-04-07	47.50	47.60	45.84	46.50	46.50	qfq	483,300	22,500,725	-1.73%
2026-04-03	47.93	48.44	47.04	47.32	47.32	qfq	438,400	20,845,187	-1.60%
2026-04-02	48.76	49.68	47.59	48.09	48.09	qfq	671,934	32,467,254	-1.35%
2026-04-01	46.55	48.88	46.48	48.75	48.75	qfq	1,014,992	48,468,013	6.07%
2026-03-31	46.38	46.76	45.74	45.96	45.96	qfq	346,986	16,022,830	-0.95%
2026-03-30	46.27	46.58	45.58	46.40	46.40	qfq	578,354	26,656,053	-0.51%
2026-03-27	46.59	47.19	46.35	46.64	46.64	qfq	567,859	26,534,983	-0.51%
2026-03-26	47.70	48.09	46.51	46.88	46.88	qfq	420,000	19,789,991	-1.72%
2026-03-25	47.50	48.50	47.50	47.70	47.70	qfq	396,020	18,983,554	0.55%
2026-03-24	47.50	47.50	46.60	47.44	47.44	qfq	505,100	23,780,800	2.31%
2026-03-23	48.75	48.75	46.25	46.37	46.37	qfq	991,340	46,944,307	-5.43%
2026-03-20	49.66	50.10	48.90	49.03	49.03	qfq	438,284	21,745,060	-0.91%
2026-03-19	50.18	50.18	48.84	49.48	49.48	qfq	653,574	32,272,392	-1.39%
2026-03-18	50.42	50.67	49.72	50.18	50.18	qfq	495,038	24,840,495	-0.44%
2026-03-17	50.85	51.26	50.05	50.40	50.40	qfq	537,777	27,249,772	-0.88%
2026-03-16	51.13	51.27	50.39	50.85	50.85	qfq	417,762	21,192,751	-0.51%
2026-03-13	51.16	51.84	51.00	51.11	51.11	qfq	459,780	23,620,301	-0.10%
2026-03-12	52.39	52.42	51.12	51.16	51.16	qfq	473,940	24,501,331	-2.42%
2026-03-11	53.00	53.08	52.20	52.43	52.43	qfq	527,660	27,695,307	-0.81%
2026-03-10	52.70	52.96	52.01	52.86	52.86	qfq	500,627	26,320,506	1.23%
2026-03-09	54.00	54.01	51.42	52.22	52.22	qfq	1,066,220	55,660,599	-3.95%
2026-03-06	54.02	54.96	53.70	54.37	54.37	qfq	856,526	46,531,911	-0.04%
2026-03-05	57.39	58.00	53.82	54.39	54.39	qfq	1,863,240	104,003,844	-5.06%
2026-03-04	58.16	60.64	57.01	57.29	57.29	qfq	1,580,460	93,103,062	-0.83%
2026-03-03	59.00	59.18	57.46	57.77	57.77	qfq	743,415	43,201,144	-1.82%
2026-03-02	59.55	59.88	57.80	58.84	58.84	qfq	969,340	56,773,886	-1.85%
2026-02-27	58.56	60.20	58.11	59.95	59.95	qfq	1,348,326	79,817,523	2.44%
2026-02-26	59.63	59.80	58.30	58.52	58.52	qfq	902,770	53,100,517	-1.88%
2026-02-25	61.08	61.98	58.91	59.64	59.64	qfq	1,473,041	88,225,424	-2.37%
2026-02-24	60.00	61.65	58.35	61.09	61.09	qfq	1,745,787	105,910,076	1.82%
2026-02-13	61.70	61.90	59.93	60.00	60.00	qfq	1,154,020	70,026,242	-2.71%
2026-02-12	61.53	62.56	59.88	61.67	61.67	qfq	2,813,392	172,004,347	-0.26%
2026-02-11	60.49	63.77	59.68	61.83	61.83	qfq	2,834,965	176,781,205	2.25%
2026-02-10	56.53	60.79	56.53	60.47	60.47	qfq	3,608,608	215,008,317	6.95%
2026-02-09	57.45	58.27	55.75	56.54	56.54	qfq	2,124,589	120,443,402	0.48%
2026-02-06	51.58	57.50	51.06	56.27	56.27	qfq	3,505,114	192,729,730	8.52%
2026-02-05	49.56	51.94	49.56	51.85	51.85	qfq	1,451,869	74,419,881	4.10%
2026-02-04	48.50	50.13	48.22	49.81	49.81	qfq	940,480	46,334,909	2.70%
2026-02-03	48.18	48.68	48.00	48.50	48.50	qfq	487,477	23,584,072	1.15%
2026-02-02	48.70	49.56	47.87	47.95	47.95	qfq	788,239	38,394,852	-1.32%
2026-01-30	48.19	49.00	48.12	48.59	48.59	qfq	624,590	30,353,611	0.77%
2026-01-29	48.28	48.76	48.01	48.22	48.22	qfq	600,775	29,044,836	-0.14%
2026-01-28	49.30	49.30	48.12	48.29	48.29	qfq	557,440	27,046,812	-1.83%
2026-01-27	49.81	49.95	48.08	49.19	49.19	qfq	912,488	44,445,105	-1.22%
2026-01-26	51.19	51.20	49.65	49.80	49.80	qfq	1,021,153	51,144,128	-2.52%
2026-01-23	50.79	51.30	50.51	51.09	51.09	qfq	707,520	36,005,947	0.59%
2026-01-22	51.85	51.94	50.50	50.79	50.79	qfq	896,194	45,736,437	-2.04%
2026-01-21	52.33	52.38	51.54	51.85	51.85	qfq	449,886	23,399,632	-0.58%
2026-01-20	52.82	53.07	51.82	52.15	52.15	qfq	572,246	29,901,147	-1.29%
2026-01-19	53.60	53.68	52.71	52.83	52.83	qfq	582,733	30,893,646	-0.88%
2026-01-16	53.11	53.43	52.72	53.30	53.30	qfq	700,039	37,179,297	0.38%
2026-01-15	52.27	53.47	52.00	53.10	53.10	qfq	672,642	35,474,360	1.28%
2026-01-14	52.79	53.54	52.01	52.43	52.43	qfq	727,851	38,393,579	-0.81%
2026-01-13	53.16	54.37	52.61	52.86	52.86	qfq	945,605	50,483,046	-0.23%
2026-01-12	51.97	52.99	51.50	52.98	52.98	qfq	1,025,847	53,573,487	1.94%
2026-01-09	51.40	52.05	51.26	51.97	51.97	qfq	734,828	37,911,073	0.99%
2026-01-08	51.56	51.96	51.27	51.46	51.46	qfq	498,271	25,737,912	-0.21%
2026-01-07	52.48	52.65	51.52	51.57	51.57	qfq	589,223	30,634,376	-1.70%
2026-01-06	52.30	52.75	52.00	52.46	52.46	qfq	629,674	32,966,426	0.31%
2026-01-05	51.91	52.51	51.72	52.30	52.30	qfq	530,590	27,673,249	0.48%
2025-12-31	52.42	52.75	51.70	52.05	52.05	qfq	723,806	37,862,215	-0.55%
2025-12-30	51.88	52.82	51.39	52.34	52.34	qfq	718,026	37,553,519	1.30%
2025-12-29	50.68	52.00	50.37	51.67	51.67	qfq	685,326	35,228,782	1.97%
2025-12-26	51.12	51.21	50.60	50.67	50.67	qfq	403,320	20,488,281	-0.90%
2025-12-25	51.28	51.41	50.62	51.13	51.13	qfq	419,540	21,433,589	-0.20%
2025-12-24	50.75	51.39	50.52	51.23	51.23	qfq	397,166	20,329,209	0.95%
2025-12-23	51.30	51.59	50.28	50.75	50.75	qfq	633,990	32,264,641	-1.01%
2025-12-22	52.29	52.29	51.06	51.27	51.27	qfq	823,906	42,477,077	-1.76%
2025-12-19	51.98	52.26	51.66	52.19	52.19	qfq	345,786	18,004,802	0.71%
2025-12-18	51.79	52.05	51.25	51.82	51.82	qfq	305,708	15,801,372	0.04%
2025-12-17	50.90	51.95	50.90	51.80	51.80	qfq	494,810	25,470,727	1.39%
2025-12-16	52.33	52.39	50.63	51.09	51.09	qfq	754,140	38,666,542	-2.39%
2025-12-15	52.67	53.15	52.30	52.34	52.34	qfq	457,900	24,134,685	-1.19%
2025-12-12	53.24	53.60	52.88	52.97	52.97	qfq	753,490	40,038,046	-0.51%
2025-12-11	53.45	54.60	53.06	53.24	53.24	qfq	554,532	29,773,920	-0.11%
2025-12-10	53.30	53.74	52.97	53.30	53.30	qfq	410,100	21,884,078	0.32%
2025-12-09	54.48	54.72	53.01	53.13	53.13	qfq	514,941	27,704,054	-2.48%
2025-12-08	54.71	54.98	54.32	54.48	54.48	qfq	413,730	22,575,606	-0.40%
2025-12-05	55.35	55.62	54.20	54.70	54.70	qfq	532,400	29,074,622	-1.17%
2025-12-04	56.28	56.55	55.22	55.35	55.35	qfq	454,860	25,337,197	-1.62%
2025-12-03	56.04	56.77	55.76	56.26	56.26	qfq	373,820	21,093,638	0.36%
2025-12-02	56.98	57.50	56.01	56.06	56.06	qfq	356,000	20,108,107	-1.61%
2025-12-01	56.22	57.43	55.92	56.98	56.98	qfq	670,118	38,111,795	1.35%
2025-11-28	56.17	56.50	55.30	56.22	56.22	qfq	460,520	25,746,150	0.00%
2025-11-27	55.99	56.89	55.50	56.22	56.22	qfq	660,998	37,297,969	1.02%
2025-11-26	56.01	56.80	55.50	55.65	55.65	qfq	460,800	25,801,804	-0.64%
2025-11-25	56.00	57.01	55.76	56.01	56.01	qfq	593,978	33,493,234	0.50%
2025-11-24	56.27	56.58	55.70	55.73	55.73	qfq	430,000	24,105,762	-0.96%
2025-11-21	58.01	58.21	56.07	56.27	56.27	qfq	866,960	49,405,833	-3.45%
2025-11-20	58.70	59.47	58.05	58.28	58.28	qfq	975,924	57,316,267	-1.00%
2025-11-19	57.58	59.19	57.53	58.87	58.87	qfq	725,507	42,333,511	2.03%
2025-11-18	58.32	58.48	57.50	57.70	57.70	qfq	485,420	28,095,911	-0.77%
2025-11-17	59.10	59.55	57.71	58.15	58.15	qfq	794,160	46,358,519	-0.85%
2025-11-14	57.16	60.21	57.16	58.65	58.65	qfq	1,700,331	100,533,832	2.18%
2025-11-13	57.63	57.98	57.05	57.40	57.40	qfq	660,820	37,976,873	-0.43%
2025-11-12	55.10	58.45	54.99	57.65	57.65	qfq	1,437,570	81,987,166	4.63%
2025-11-11	55.10	55.24	54.69	55.10	55.10	qfq	310,735	17,083,047	0.44%
2025-11-10	54.54	55.10	54.40	54.86	54.86	qfq	559,980	30,706,172	0.72%
2025-11-07	55.50	55.54	54.26	54.47	54.47	qfq	658,797	36,156,204	-1.50%
2025-11-06	56.10	56.45	55.27	55.30	55.30	qfq	625,761	34,891,643	-1.72%
2025-11-05	55.81	56.77	55.39	56.27	56.27	qfq	421,700	23,678,088	0.68%
2025-11-04	57.06	57.06	55.80	55.89	55.89	qfq	491,880	27,680,903	-2.14%
2025-11-03	57.38	57.38	55.71	57.11	57.11	qfq	890,630	50,228,239	-0.47%
2025-10-31	58.58	58.87	57.10	57.38	57.38	qfq	1,290,820	74,284,607	-2.20%
2025-10-30	57.35	60.15	56.61	58.67	58.67	qfq	2,071,575	121,779,865	1.33%
2025-10-29	54.98	58.14	52.88	57.90	57.90	qfq	3,253,512	181,222,818	-0.67%
2025-10-28	58.28	59.36	57.92	58.29	58.29	qfq	924,740	54,317,182	0.02%
2025-10-27	57.98	58.92	57.55	58.28	58.28	qfq	871,640	50,838,130	1.39%
2025-10-24	56.91	57.84	56.91	57.48	57.48	qfq	610,397	35,080,235	0.60%
2025-10-23	57.44	57.44	56.46	57.14	57.14	qfq	519,000	29,526,151	-0.37%
2025-10-22	57.14	57.50	56.80	57.35	57.35	qfq	357,637	20,490,515	0.30%
2025-10-21	56.71	57.25	56.40	57.18	57.18	qfq	477,398	27,218,431	0.85%
2025-10-20	56.76	57.16	56.31	56.70	56.70	qfq	519,936	29,454,823	-0.96%
2025-10-17	58.00	58.04	57.00	57.25	56.26	qfq	667,566	38,274,524	-1.31%
2025-10-16	58.33	59.20	57.72	58.01	57.00	qfq	641,259	37,403,778	-0.55%
2025-10-15	57.90	58.86	57.10	58.33	57.32	qfq	905,969	52,606,226	0.92%
2025-10-14	59.45	60.00	57.30	57.80	56.80	qfq	946,460	55,620,762	-2.38%
2025-10-13	59.01	60.50	59.01	59.21	58.18	qfq	1,017,218	60,464,879	-3.85%
2025-10-10	61.11	62.47	61.10	61.58	60.51	qfq	659,892	40,819,026	0.79%
2025-10-09	61.75	61.99	61.02	61.10	60.04	qfq	598,309	36,641,320	-1.07%
2025-09-30	60.79	61.90	60.60	61.76	60.69	qfq	840,882	51,490,419	1.60%
2025-09-29	60.17	61.00	59.28	60.79	59.74	qfq	837,034	50,574,550	1.25%
2025-09-26	60.45	60.59	59.89	60.04	59.00	qfq	516,480	31,049,564	-0.91%
2025-09-25	60.36	60.95	59.72	60.59	59.54	qfq	978,700	59,076,192	0.25%
2025-09-24	60.60	61.15	60.19	60.44	59.39	qfq	834,823	50,530,441	-0.48%
2025-09-23	61.76	61.76	59.80	60.73	59.68	qfq	956,780	57,844,471	-1.67%
2025-09-22	63.11	63.40	61.50	61.76	60.69	qfq	1,263,160	78,254,630	-2.14%
2025-09-19	62.94	63.54	62.36	63.11	62.02	qfq	951,020	59,889,813	0.13%
2025-09-18	63.44	65.60	62.46	63.03	61.94	qfq	2,035,332	130,414,539	-0.36%
2025-09-17	62.80	63.98	62.50	63.26	62.16	qfq	942,760	59,733,838	0.84%
2025-09-16	62.27	63.00	62.06	62.73	61.64	qfq	607,937	38,040,482	0.82%
2025-09-15	64.01	64.01	62.20	62.22	61.14	qfq	1,432,775	90,120,110	-2.93%
2025-09-12	64.41	64.70	63.89	64.10	62.99	qfq	949,360	60,970,465	-0.48%
2025-09-11	63.61	64.80	62.51	64.41	63.29	qfq	1,583,303	101,272,597	1.26%
2025-09-10	63.23	63.88	62.50	63.61	62.51	qfq	930,140	58,765,258	0.14%
2025-09-09	63.90	64.55	62.96	63.52	62.42	qfq	982,131	62,426,075	-0.20%
2025-09-08	64.25	64.60	63.07	63.65	62.55	qfq	1,460,180	93,182,750	-0.93%
2025-09-05	63.24	64.68	62.50	64.25	63.14	qfq	1,108,800	71,064,962	1.90%
2025-09-04	62.49	63.21	61.93	63.05	61.96	qfq	1,207,287	75,567,184	0.62%
2025-09-03	64.27	64.51	62.20	62.66	61.57	qfq	1,352,079	85,340,681	-2.29%
2025-09-02	63.94	65.90	63.41	64.13	63.02	qfq	1,836,696	118,596,120	0.34%
2025-09-01	64.80	65.20	63.85	63.91	62.80	qfq	1,682,804	108,245,589	-2.55%
2025-08-29	62.12	65.93	61.40	65.58	64.44	qfq	3,570,682	228,371,208	2.79%
2025-08-28	65.68	66.32	62.06	63.80	62.69	qfq	3,096,887	197,797,173	-3.36%
2025-08-27	67.00	67.25	65.90	66.02	64.88	qfq	1,894,095	126,168,142	-1.29%
2025-08-26	67.85	67.85	66.60	66.88	65.72	qfq	2,049,080	137,310,530	-1.50%
2025-08-25	69.58	69.77	67.25	67.90	66.72	qfq	3,833,637	259,881,768	-2.37%
2025-08-22	69.60	69.89	69.03	69.55	68.34	qfq	1,043,982	72,378,796	0.14%
2025-08-21	69.20	70.70	69.02	69.45	68.25	qfq	1,560,760	109,007,367	0.25%
2025-08-20	68.70	69.29	68.31	69.28	68.08	qfq	1,095,683	75,445,886	0.87%
2025-08-19	69.29	69.31	68.31	68.68	67.49	qfq	1,579,857	108,530,656	-0.92%
2025-08-18	70.06	70.50	68.81	69.32	68.12	qfq	2,142,320	148,734,433	-1.00%
2025-08-15	70.21	71.04	69.80	70.02	68.81	qfq	1,637,016	115,156,946	-0.61%
2025-08-14	72.33	73.90	70.10	70.45	69.23	qfq	1,153,352	82,595,877	-2.29%
2025-08-13	71.20	72.32	70.82	72.10	70.85	qfq	1,070,856	76,783,651	1.26%
2025-08-12	70.09	73.67	69.50	71.20	69.97	qfq	1,969,780	140,843,024	2.45%
2025-08-11	69.29	69.99	69.02	69.50	68.30	qfq	872,500	60,604,023	0.04%
2025-08-08	70.20	70.20	69.15	69.47	68.27	qfq	799,055	55,611,263	-1.18%
2025-08-07	69.50	72.65	69.13	70.30	69.08	qfq	1,694,479	120,633,847	1.62%
2025-08-06	69.17	69.28	68.30	69.18	67.98	qfq	665,460	45,880,695	0.01%
2025-08-05	68.90	70.19	68.76	69.17	67.97	qfq	688,620	47,710,881	0.41%
2025-08-04	68.87	69.24	67.70	68.89	67.70	qfq	1,014,220	69,421,290	-0.09%
2025-08-01	70.28	71.29	68.34	68.95	67.75	qfq	1,058,090	73,647,211	-1.08%
2025-07-31	71.51	71.70	69.40	69.70	68.49	qfq	981,886	69,160,196	-2.91%
2025-07-30	72.38	72.70	71.37	71.79	70.55	qfq	717,274	51,559,785	-0.83%
2025-07-29	73.29	73.60	72.10	72.39	71.13	qfq	663,432	48,080,432	-1.23%
2025-07-28	75.41	75.74	73.12	73.29	72.02	qfq	1,138,660	83,829,172	-2.81%
2025-07-25	74.98	76.53	74.33	75.41	74.10	qfq	982,460	74,153,980	0.61%
2025-07-24	75.00	75.25	73.31	74.95	73.65	qfq	1,254,260	93,107,152	0.44%
2025-07-23	71.75	76.25	71.37	74.62	73.33	qfq	2,422,860	180,606,831	4.00%
2025-07-22	72.70	72.70	71.18	71.75	70.51	qfq	1,058,160	75,989,759	-1.71%
2025-07-21	71.56	75.41	70.50	73.00	71.73	qfq	1,676,260	122,352,118	1.96%
2025-07-18	71.29	72.50	71.00	71.60	70.36	qfq	733,040	52,518,542	0.42%
2025-07-17	73.04	73.04	71.00	71.30	70.06	qfq	1,234,780	88,412,614	-2.44%
2025-07-16	70.87	75.14	70.50	73.08	71.81	qfq	1,474,152	107,430,483	3.16%
2025-07-15	70.60	71.89	70.15	70.84	69.61	qfq	737,372	52,377,780	0.03%
2025-07-14	70.96	71.58	69.60	70.82	69.59	qfq	867,580	61,248,936	-0.21%
2025-07-11	72.00	72.00	70.79	70.97	69.74	qfq	687,580	48,924,946	-1.43%
2025-07-10	73.97	73.97	71.25	72.00	70.75	qfq	989,280	71,291,853	-2.64%
2025-07-09	72.00	74.47	71.42	73.95	72.67	qfq	1,126,800	82,770,813	2.84%
2025-07-08	72.18	72.46	71.00	71.91	70.66	qfq	973,400	69,708,349	-0.39%
2025-07-07	72.50	73.02	71.15	72.19	70.94	qfq	877,660	63,403,853	-1.12%
2025-07-04	73.01	74.49	72.00	73.01	71.74	qfq	1,406,440	103,158,790	-1.82%
2025-07-03	69.20	75.61	69.20	74.36	73.07	qfq	2,910,232	213,159,014	7.50%
2025-07-02	69.58	71.85	68.92	69.17	67.97	qfq	1,473,325	103,853,785	-0.86%
2025-07-01	66.23	70.18	66.23	69.77	68.56	qfq	1,715,305	118,590,289	5.35%
2025-06-30	65.53	67.20	65.47	66.23	65.08	qfq	969,813	64,337,681	1.07%
2025-06-27	65.00	66.29	64.55	65.53	64.39	qfq	733,440	48,112,478	1.05%
2025-06-26	66.51	66.51	64.68	64.85	63.73	qfq	794,480	51,904,590	-2.50%
2025-06-25	65.66	67.19	65.07	66.51	65.36	qfq	943,766	62,514,086	1.93%
2025-06-24	64.97	66.20	64.64	65.25	64.12	qfq	705,316	46,102,557	0.97%
2025-06-23	66.66	66.70	64.10	64.62	63.50	qfq	976,172	63,255,793	-3.12%
2025-06-20	67.40	67.79	66.21	66.70	65.54	qfq	686,560	45,879,618	-0.79%
2025-06-19	68.50	68.98	67.01	67.23	66.06	qfq	568,532	38,544,994	-1.91%
2025-06-18	70.00	70.50	68.30	68.54	67.35	qfq	763,182	52,713,121	-2.30%
2025-06-17	70.97	72.59	69.88	70.15	68.93	qfq	914,640	64,837,758	-1.07%
2025-06-16	70.87	71.81	69.80	70.91	69.68	qfq	765,620	54,325,877	-0.83%
2025-06-13	71.90	73.01	70.81	71.50	70.26	qfq	757,843	54,301,121	-0.65%
2025-06-12	73.21	73.22	71.21	71.97	70.72	qfq	993,000	71,558,600	-1.69%
2025-06-11	71.02	73.27	70.83	73.21	71.94	qfq	956,042	68,983,490	2.55%
2025-06-10	72.56	74.58	71.28	71.39	70.15	qfq	1,250,380	91,153,771	-1.91%
2025-06-09	74.27	74.30	72.69	72.78	71.52	qfq	777,380	56,938,480	-1.99%
2025-06-06	76.88	76.88	72.52	74.26	72.97	qfq	1,560,551	115,255,249	-2.78%
2025-06-05	72.20	76.58	71.88	76.38	75.06	qfq	2,131,811	160,755,235	6.35%
2025-06-04	70.90	72.38	70.49	71.82	70.57	qfq	770,544	55,169,028	1.58%
2025-06-03	69.78	70.96	67.92	70.70	69.47	qfq	746,381	52,136,502	0.28%
2025-05-30	70.37	71.50	69.69	70.50	69.28	qfq	759,196	53,458,817	-0.10%
2025-05-29	71.90	72.42	70.16	70.57	69.35	qfq	1,006,217	71,456,435	-1.09%
2025-05-28	69.53	71.75	69.53	71.35	70.11	qfq	942,980	66,678,617	2.47%
2025-05-27	72.46	72.90	69.60	69.63	68.42	qfq	1,017,120	71,660,102	-3.68%
2025-05-26	72.98	73.63	71.01	72.29	71.04	qfq	846,460	61,180,770	-0.96%
2025-05-23	73.16	74.00	72.91	72.99	71.72	qfq	621,574	45,622,873	-0.83%
2025-05-22	75.20	75.50	73.37	73.60	72.32	qfq	776,740	57,828,868	-2.62%
2025-05-21	73.99	76.10	73.60	75.58	74.27	qfq	822,220	61,597,057	1.76%
2025-05-20	73.37	74.98	73.33	74.27	72.98	qfq	767,103	57,108,337	0.68%
2025-05-19	74.92	75.98	73.01	73.77	72.49	qfq	851,120	62,941,678	-1.71%
2025-05-16	75.24	75.90	74.20	75.05	73.75	qfq	921,560	69,085,350	-0.90%
2025-05-15	76.50	77.43	74.80	75.73	74.42	qfq	875,200	66,595,507	-1.26%
2025-05-14	77.39	77.42	75.50	76.70	75.37	qfq	1,186,200	90,484,439	-0.89%
2025-05-13	74.81	79.68	74.50	77.39	76.05	qfq	2,702,883	208,968,054	6.52%
2025-05-12	70.66	74.00	70.66	72.65	71.39	qfq	1,470,960	106,094,458	4.53%
2025-05-09	69.99	70.79	69.40	69.50	68.30	qfq	612,444	42,925,861	-0.33%
2025-05-08	70.24	70.47	69.19	69.73	68.52	qfq	1,005,460	70,128,331	-1.26%
2025-05-07	70.83	71.66	69.51	70.62	69.40	qfq	1,180,453	83,086,941	-30.76%
2025-05-06	101.60	102.99	99.50	102.00	69.49	qfq	1,102,093	111,512,613	0.46%
2025-04-30	99.99	102.38	99.70	101.53	69.17	qfq	847,898	85,657,413	1.21%
2025-04-29	97.69	101.97	96.80	100.32	68.34	qfq	951,026	94,414,833	2.38%
2025-04-28	96.79	98.19	95.88	97.99	66.76	qfq	697,600	67,682,001	1.86%
2025-04-25	96.61	97.59	95.49	96.20	65.54	qfq	621,000	59,889,034	-0.52%
2025-04-24	95.80	100.50	94.71	96.70	65.88	qfq	1,195,033	116,343,965	0.18%
2025-04-23	91.51	98.58	91.51	96.53	65.76	qfq	1,394,374	132,953,585	6.66%
2025-04-22	90.51	91.00	89.10	90.50	61.65	qfq	645,900	58,195,856	0.17%
2025-04-21	87.74	90.78	87.73	90.35	61.55	qfq	650,855	58,467,924	2.96%
2025-04-18	87.11	88.20	85.95	87.75	59.78	qfq	495,600	43,214,817	0.83%
2025-04-17	86.44	88.55	86.01	87.03	59.29	qfq	619,910	54,163,792	0.51%
2025-04-16	86.78	87.33	84.42	86.59	58.99	qfq	830,951	71,394,835	-0.13%
2025-04-15	86.54	86.96	84.00	86.70	59.07	qfq	608,400	52,405,865	0.18%
2025-04-14	86.00	88.85	85.72	86.54	58.96	qfq	1,028,197	89,347,085	1.51%
2025-04-11	82.26	86.66	81.61	85.25	58.08	qfq	1,368,200	115,371,012	0.89%
2025-04-10	80.88	86.59	80.85	84.50	57.57	qfq	1,775,830	149,425,107	12.62%
2025-04-09	72.00	75.96	68.81	75.03	51.11	qfq	1,561,000	113,012,307	-0.62%
2025-04-08	72.38	75.89	70.51	75.50	51.43	qfq	1,947,354	142,115,976	0.40%
2025-04-07	82.00	82.00	75.20	75.20	51.23	qfq	1,738,398	132,437,401	-20.00%
2025-04-03	101.75	101.76	93.36	94.00	64.04	qfq	2,080,854	202,221,598	-10.39%
2025-04-02	102.50	105.50	100.80	104.90	71.46	qfq	1,226,602	127,145,339	3.57%
2025-04-01	104.24	104.51	100.81	101.28	69.00	qfq	1,264,200	129,003,734	-3.08%
2025-03-31	106.38	108.50	100.10	104.50	71.19	qfq	2,261,408	235,146,205	3.58%
2025-03-28	100.82	102.00	99.33	100.89	68.73	qfq	527,162	53,086,003	0.08%
2025-03-27	99.68	103.83	98.37	100.81	68.68	qfq	856,000	86,863,205	1.45%
2025-03-26	96.28	99.70	95.62	99.37	67.70	qfq	620,900	60,915,622	3.21%
2025-03-25	96.57	97.20	95.45	96.28	65.59	qfq	488,900	47,082,416	0.03%
2025-03-24	97.46	100.44	94.86	96.25	65.57	qfq	834,700	81,197,184	-1.26%
2025-03-21	100.56	101.45	96.50	97.48	66.41	qfq	650,399	64,141,740	-3.06%
2025-03-20	99.73	101.00	98.89	100.56	68.51	qfq	480,800	48,143,894	1.25%
2025-03-19	99.17	101.38	98.72	99.32	67.66	qfq	631,400	63,232,449	0.14%
2025-03-18	97.70	100.18	96.52	99.18	67.57	qfq	576,200	56,947,734	1.94%
2025-03-17	99.77	100.47	96.22	97.29	66.28	qfq	918,500	89,526,670	-2.49%
2025-03-14	94.13	101.38	94.13	99.77	67.97	qfq	1,172,062	115,625,211	6.25%
2025-03-13	97.12	97.50	93.30	93.90	63.97	qfq	855,100	80,791,802	-3.24%
2025-03-12	98.13	99.15	97.01	97.04	66.11	qfq	584,420	57,115,964	-1.16%
2025-03-11	100.04	100.04	96.48	98.18	66.89	qfq	789,800	77,243,068	-2.85%
2025-03-10	104.22	105.26	99.51	101.06	68.85	qfq	753,419	76,332,745	-2.85%
2025-03-07	106.33	108.00	103.70	104.02	70.86	qfq	751,419	79,282,075	-2.99%
2025-03-06	103.41	108.26	103.41	107.23	73.05	qfq	805,619	85,819,152	3.88%
2025-03-05	103.05	103.60	102.10	103.22	70.32	qfq	275,827	28,330,769	0.17%
2025-03-04	102.15	103.22	100.01	103.04	70.20	qfq	549,400	56,157,798	0.86%
2025-03-03	106.18	107.57	101.00	102.16	69.60	qfq	1,123,800	117,045,200	-3.94%
2025-02-28	106.51	108.49	105.00	106.35	72.45	qfq	474,227	50,417,113	-0.61%
2025-02-27	105.46	108.31	105.00	107.00	72.89	qfq	537,100	57,375,003	1.04%
2025-02-26	105.54	107.98	104.83	105.90	72.15	qfq	425,695	45,121,659	-0.33%
2025-02-25	106.39	109.98	105.00	106.25	72.38	qfq	692,000	73,780,214	-0.10%
2025-02-24	106.48	107.12	105.26	106.36	72.46	qfq	483,700	51,305,427	0.06%
2025-02-21	110.34	110.50	104.70	106.30	72.42	qfq	1,017,594	108,259,791	-3.56%
2025-02-20	111.00	112.29	110.00	110.22	75.09	qfq	429,675	47,812,978	-0.71%
2025-02-19	111.84	111.99	109.95	111.01	75.63	qfq	448,299	49,750,923	-0.34%
2025-02-18	109.10	112.58	108.12	111.39	75.89	qfq	759,399	84,464,590	2.19%
2025-02-17	111.13	111.76	107.11	109.00	74.26	qfq	803,549	87,694,223	-1.68%
2025-02-14	110.75	111.82	110.00	110.86	75.52	qfq	368,600	40,913,167	-0.34%
2025-02-13	113.15	113.56	111.10	111.24	75.78	qfq	384,812	43,161,013	-1.69%
2025-02-12	113.69	114.47	111.42	113.15	77.08	qfq	529,200	59,800,901	-0.47%
2025-02-11	113.02	114.81	112.31	113.69	77.45	qfq	531,700	60,566,621	0.50%
2025-02-10	114.39	115.55	110.99	113.12	77.06	qfq	765,112	86,118,746	-1.02%
2025-02-07	114.49	116.20	112.62	114.28	77.85	qfq	915,012	104,478,142	-0.17%
2025-02-06	115.88	117.27	113.20	114.47	77.98	qfq	1,010,212	115,611,487	-1.71%
2025-02-05	122.13	122.18	114.98	116.46	79.34	qfq	940,100	110,517,475	-5.59%
2025-01-27	116.94	124.65	116.28	123.36	84.04	qfq	1,189,662	144,548,397	6.35%
2025-01-24	118.98	121.36	115.52	115.99	79.02	qfq	816,989	95,938,417	-3.98%
2025-01-23	120.82	122.45	115.08	120.80	82.30	qfq	950,100	113,011,684	0.33%
2025-01-22	123.25	124.43	118.50	120.40	82.02	qfq	743,698	89,421,819	-2.33%
2025-01-21	120.89	125.57	120.63	123.27	83.98	qfq	752,098	92,327,253	0.30%
2025-01-20	127.80	133.86	121.80	122.90	83.73	qfq	1,415,096	180,069,535	-2.58%
2025-01-17	121.88	127.00	117.61	126.15	85.94	qfq	953,600	117,443,931	3.40%
2025-01-16	118.24	124.50	116.25	122.00	83.11	qfq	668,100	80,670,437	3.18%
2025-01-15	121.00	122.95	117.00	118.24	80.55	qfq	588,900	70,465,259	-2.55%
2025-01-14	117.82	121.46	116.88	121.33	82.66	qfq	668,670	80,034,283	2.99%
2025-01-13	119.28	123.43	117.13	117.81	80.26	qfq	575,200	69,045,871	-2.22%
2025-01-10	121.00	123.88	120.12	120.48	82.08	qfq	427,199	51,892,594	-1.13%
2025-01-09	119.48	123.50	116.35	121.86	83.02	qfq	880,012	106,119,727	1.93%
2025-01-08	115.84	120.00	114.20	119.55	81.44	qfq	796,734	93,826,217	2.69%
2025-01-07	109.11	116.93	108.55	116.42	79.31	qfq	771,752	88,741,617	6.70%
2025-01-06	106.36	111.95	104.12	109.11	74.33	qfq	608,000	66,261,569	2.04%
2025-01-03	109.97	111.99	106.83	106.93	72.85	qfq	537,250	58,595,771	-2.79%
2025-01-02	115.51	115.81	109.02	110.00	74.94	qfq	927,132	102,987,297	-4.89%
2024-12-31	114.91	116.30	113.58	115.65	78.79	qfq	541,908	62,339,156	0.64%
2024-12-30	111.50	117.98	111.50	114.91	78.28	qfq	648,399	74,880,706	3.05%
2024-12-27	114.30	114.79	111.08	111.51	75.97	qfq	509,962	57,361,075	-2.43%
2024-12-26	112.22	115.00	111.02	114.29	77.86	qfq	448,012	50,754,729	1.84%
2024-12-25	114.79	115.21	111.23	112.22	76.45	qfq	468,763	52,987,663	-2.59%
2024-12-24	118.29	122.00	113.20	115.20	78.48	qfq	1,015,617	117,675,940	-3.28%
2024-12-23	111.00	119.80	110.00	119.11	81.14	qfq	1,182,447	136,143,444	6.55%
2024-12-20	112.10	115.64	110.33	111.79	76.16	qfq	665,820	74,893,232	-1.59%
2024-12-19	108.52	113.68	106.75	113.60	77.39	qfq	889,220	99,186,789	4.68%
2024-12-18	103.71	110.99	103.31	108.52	73.93	qfq	860,700	93,000,257	4.64%
2024-12-17	105.02	108.22	103.40	103.71	70.65	qfq	452,600	47,713,836	-1.63%
2024-12-16	102.37	106.50	101.65	105.43	71.83	qfq	888,649	92,830,306	2.86%
2024-12-13	107.28	107.28	102.50	102.50	69.83	qfq	629,706	65,518,535	-4.52%
2024-12-12	105.69	108.77	104.19	107.35	73.13	qfq	619,487	66,240,748	2.33%
2024-12-11	105.98	106.43	104.02	104.91	71.47	qfq	455,394	47,783,555	-1.02%
2024-12-10	110.00	110.00	105.50	105.99	72.21	qfq	854,900	91,579,769	-1.40%
2024-12-09	101.55	107.95	101.31	107.50	73.24	qfq	1,182,363	125,289,026	5.23%
2024-12-06	99.10	103.00	98.26	102.16	69.60	qfq	738,546	74,674,499	3.45%
2024-12-05	98.05	99.54	97.18	98.75	67.27	qfq	378,363	37,222,070	0.16%
2024-12-04	98.49	101.26	97.55	98.59	67.17	qfq	762,694	75,983,438	0.07%
2024-12-03	100.38	100.39	97.66	98.52	67.12	qfq	617,763	60,913,044	-1.87%
2024-12-02	101.99	102.99	99.48	100.40	68.40	qfq	920,315	92,835,077	-1.56%
2024-11-29	99.09	102.60	99.09	101.99	69.48	qfq	657,255	66,491,389	2.40%
2024-11-28	97.54	101.50	95.21	99.60	67.85	qfq	934,995	92,648,401	1.96%
2024-11-27	98.70	99.28	96.08	97.69	66.55	qfq	590,867	57,380,207	-1.32%
2024-11-26	98.16	99.56	96.00	99.00	67.44	qfq	620,300	60,991,339	0.80%
2024-11-25	101.39	103.50	97.01	98.21	66.91	qfq	724,796	71,858,621	-3.13%
2024-11-22	103.31	106.63	101.38	101.38	69.07	qfq	670,400	69,965,583	-2.28%
2024-11-21	103.99	105.21	102.37	103.75	70.68	qfq	459,200	47,567,002	-0.70%
2024-11-20	104.74	106.88	103.12	104.48	71.18	qfq	746,384	78,138,274	-0.24%
2024-11-19	99.34	104.75	99.21	104.73	71.35	qfq	914,026	93,561,317	5.56%
2024-11-18	100.52	102.49	98.00	99.21	67.59	qfq	623,766	62,487,663	-1.26%
2024-11-15	104.96	105.89	100.38	100.48	68.45	qfq	790,511	80,905,932	-4.26%
2024-11-14	105.00	107.68	104.07	104.95	71.50	qfq	1,052,456	111,785,289	-0.19%
2024-11-13	106.13	108.88	103.88	105.15	71.63	qfq	789,569	83,559,668	-0.94%
2024-11-12	103.60	106.36	103.54	106.15	72.32	qfq	1,263,630	132,796,557	2.46%
2024-11-11	106.50	108.21	101.15	103.60	70.58	qfq	1,775,231	183,633,572	-2.69%
2024-11-08	106.39	108.85	105.89	106.46	72.53	qfq	1,016,837	108,843,426	-1.02%
2024-11-07	111.00	113.80	105.30	107.56	73.28	qfq	1,895,092	205,999,269	-7.61%
2024-11-06	115.68	117.93	114.01	116.42	79.31	qfq	916,906	106,444,834	0.64%
2024-11-05	117.00	117.28	111.41	115.68	78.81	qfq	902,613	102,993,672	0.29%
2024-11-04	115.00	117.96	114.84	115.34	78.58	qfq	601,238	69,772,629	-0.57%
2024-11-01	119.61	119.62	116.00	116.00	79.03	qfq	638,682	74,898,090	-3.03%
2024-10-31	117.99	120.58	116.16	119.63	81.50	qfq	1,028,056	121,167,546	0.53%
2024-10-30	119.54	125.00	112.00	119.00	81.07	qfq	1,948,880	228,642,573	-5.43%
2024-10-29	125.11	129.18	123.50	125.83	85.72	qfq	856,500	108,394,610	1.80%
2024-10-28	121.08	125.00	118.20	123.60	84.20	qfq	674,100	82,501,706	1.51%
2024-10-25	124.25	124.25	119.20	121.76	82.95	qfq	680,488	82,827,816	-0.04%
2024-10-24	113.50	122.00	112.31	121.81	82.98	qfq	1,030,736	123,146,159	7.17%
2024-10-23	112.99	115.97	112.17	113.66	77.43	qfq	678,116	77,656,344	0.32%
2024-10-22	114.90	114.90	111.31	113.30	77.19	qfq	766,900	86,638,855	-0.84%
2024-10-21	109.00	118.69	105.50	114.26	77.84	qfq	1,412,621	158,611,292	5.89%
2024-10-18	102.06	110.12	101.58	107.90	73.51	qfq	1,244,475	133,140,818	5.76%
2024-10-17	98.84	104.48	98.84	102.02	69.50	qfq	1,000,639	102,967,907	3.05%
2024-10-16	98.99	101.46	97.75	99.00	67.44	qfq	622,400	61,837,989	-1.00%
2024-10-15	98.58	103.49	97.52	100.00	68.13	qfq	865,800	87,350,309	0.74%
2024-10-14	96.99	100.86	95.00	99.27	67.63	qfq	876,280	85,968,395	2.34%
2024-10-11	102.49	102.49	96.00	97.00	66.08	qfq	950,562	93,282,783	-3.96%
2024-10-10	98.00	105.94	98.00	101.00	68.81	qfq	1,285,600	131,892,008	3.89%
2024-10-09	107.52	110.03	97.19	97.22	66.23	qfq	1,775,517	184,018,134	-15.53%
2024-10-08	124.85	124.85	107.31	115.10	78.41	qfq	2,256,429	256,206,383	10.06%
2024-09-30	89.42	105.00	89.06	104.58	71.25	qfq	2,037,270	196,848,185	17.51%
2024-09-27	88.80	92.73	86.61	89.00	60.63	qfq	1,467,800	130,300,686	0.03%
2024-09-26	86.16	88.97	83.90	88.97	60.61	qfq	810,100	69,351,264	1.97%
2024-09-25	88.00	89.15	86.15	87.25	59.44	qfq	760,500	66,595,963	-0.24%
2024-09-24	89.79	89.91	85.70	87.46	59.58	qfq	1,023,400	88,981,750	-2.29%
2024-09-23	90.69	91.20	88.18	89.51	60.98	qfq	437,300	39,034,124	-1.85%
2024-09-20	90.73	91.41	89.70	91.20	62.13	qfq	316,600	28,673,795	0.11%
2024-09-19	92.29	92.96	90.00	91.10	62.06	qfq	544,200	49,733,968	-0.98%
2024-09-18	89.54	92.84	89.23	92.00	62.68	qfq	590,129	53,735,684	2.77%
2024-09-13	89.50	91.00	89.17	89.52	60.99	qfq	395,436	35,654,082	-0.06%
2024-09-12	88.51	90.90	87.58	89.57	61.02	qfq	484,607	43,371,666	1.44%
2024-09-11	85.99	88.81	85.97	88.30	60.16	qfq	461,207	40,562,421	2.48%
2024-09-10	87.01	87.33	85.11	86.16	58.70	qfq	538,827	46,296,066	-1.02%
2024-09-09	89.36	90.24	86.50	87.05	59.30	qfq	746,562	65,381,658	-3.39%
2024-09-06	91.37	91.37	89.91	90.10	61.38	qfq	321,800	29,134,161	-0.99%
2024-09-05	89.99	91.99	89.20	91.00	61.99	qfq	520,610	47,011,769	0.29%
2024-09-04	90.10	91.49	89.02	90.74	61.82	qfq	503,193	45,339,307	-0.30%
2024-09-03	90.28	92.18	89.83	91.01	62.00	qfq	618,050	56,328,800	0.70%
2024-09-02	87.16	91.87	86.33	90.38	61.57	qfq	1,029,330	92,362,301	3.62%
2024-08-30	87.10	88.50	85.80	87.22	59.42	qfq	537,286	46,834,051	-0.05%
2024-08-29	82.48	88.39	82.39	87.26	59.45	qfq	753,339	64,587,839	5.28%
2024-08-28	82.50	83.69	82.01	82.88	56.46	qfq	300,939	24,924,504	0.00%
2024-08-27	80.49	83.89	79.58	82.88	56.46	qfq	534,849	44,103,651	2.65%
2024-08-26	79.55	81.30	77.24	80.74	55.00	qfq	537,701	42,921,670	1.50%
2024-08-23	78.00	79.60	77.59	79.55	54.19	qfq	392,252	30,846,018	1.23%
2024-08-22	78.00	78.79	77.00	78.58	53.53	qfq	393,900	30,738,282	0.72%
2024-08-21	78.58	79.28	77.67	78.02	53.15	qfq	344,300	26,949,005	-0.71%
2024-08-20	79.00	79.95	78.05	78.58	53.53	qfq	420,211	33,121,997	-1.77%
2024-08-19	80.80	81.58	78.38	80.00	54.50	qfq	680,452	54,145,185	-0.37%
2024-08-16	77.93	80.88	76.00	80.30	54.71	qfq	1,040,683	81,853,782	2.46%
2024-08-15	79.68	79.80	77.76	78.37	53.39	qfq	611,000	47,975,352	-1.55%
2024-08-14	80.99	80.99	79.60	79.60	54.23	qfq	228,536	18,285,969	-1.23%
2024-08-13	80.89	80.89	79.51	80.59	54.90	qfq	268,893	21,542,910	0.19%
2024-08-12	80.61	81.39	79.94	80.44	54.80	qfq	223,700	18,045,672	-0.21%
2024-08-09	81.15	82.56	80.38	80.61	54.92	qfq	475,625	38,676,603	-0.67%
2024-08-08	79.00	81.69	78.78	81.15	55.28	qfq	407,100	32,933,395	0.96%
2024-08-07	80.58	81.34	79.60	80.38	54.76	qfq	261,257	21,006,881	-0.16%
2024-08-06	79.90	81.70	79.49	80.51	54.85	qfq	474,484	38,152,034	0.49%
2024-08-05	78.00	83.21	77.33	80.12	54.58	qfq	740,735	60,266,862	0.02%
2024-08-02	79.60	81.68	79.08	80.10	54.57	qfq	436,700	35,215,090	-0.42%
2024-08-01	81.64	83.87	79.87	80.44	54.80	qfq	669,935	54,527,064	-1.46%
2024-07-31	79.73	82.85	78.73	81.63	55.61	qfq	589,843	47,926,454	2.38%
2024-07-30	78.79	81.37	77.77	79.73	54.32	qfq	628,336	50,129,515	1.19%
2024-07-29	78.34	81.74	78.33	78.79	53.68	qfq	818,716	65,328,930	1.12%
2024-07-26	80.49	80.49	77.49	77.92	53.08	qfq	931,805	73,044,876	-2.83%
2024-07-25	81.09	83.77	79.36	80.19	54.63	qfq	1,714,400	139,171,660	4.82%
2024-07-24	77.49	77.80	76.10	76.50	52.12	qfq	360,900	27,719,151	-1.28%
2024-07-23	80.49	81.00	77.49	77.49	52.79	qfq	516,595	40,463,643	-3.73%
2024-07-22	80.02	80.75	79.10	80.49	54.83	qfq	338,299	27,047,690	0.35%
2024-07-19	80.78	82.33	79.80	80.21	54.64	qfq	430,199	34,781,928	-0.73%
2024-07-18	80.79	82.40	79.55	80.80	55.05	qfq	465,200	37,670,693	-0.48%
2024-07-17	85.44	86.28	80.30	81.19	55.31	qfq	766,563	63,624,596	-5.90%
2024-07-16	86.98	87.19	83.65	86.28	58.78	qfq	764,212	65,344,476	-1.57%
2024-07-15	84.65	88.53	81.60	87.66	59.72	qfq	1,011,912	87,179,073	2.05%
2024-07-12	86.02	87.50	85.20	85.90	58.52	qfq	324,200	27,903,492	-1.28%
2024-07-11	84.31	87.75	84.31	87.01	59.28	qfq	836,312	72,047,684	3.58%
2024-07-10	84.89	85.44	82.68	84.00	57.23	qfq	533,939	44,719,413	-2.20%
2024-07-09	85.98	86.80	83.58	85.89	58.51	qfq	578,039	49,257,207	-0.46%
2024-07-08	85.78	88.58	85.01	86.29	58.79	qfq	723,000	62,711,627	0.57%
2024-07-05	85.53	86.75	82.66	85.80	58.45	qfq	621,130	52,409,225	-0.16%
2024-07-04	84.97	87.52	84.97	85.94	58.55	qfq	584,749	50,541,556	0.73%
2024-07-03	85.01	86.10	83.00	85.32	58.12	qfq	1,155,700	97,836,029	-1.02%
2024-07-02	93.57	94.98	86.06	86.20	58.72	qfq	1,549,168	137,512,268	-8.41%
2024-07-01	90.29	94.95	90.29	94.11	64.11	qfq	691,026	64,772,108	3.42%
2024-06-28	91.57	92.97	90.40	91.00	61.99	qfq	524,883	47,995,775	-0.60%
2024-06-27	91.00	93.82	89.70	91.55	62.37	qfq	689,700	63,290,741	0.53%
2024-06-26	86.88	91.48	86.88	91.07	62.04	qfq	658,883	58,957,107	3.49%
2024-06-25	89.19	91.20	87.12	88.00	59.95	qfq	808,182	72,190,396	0.15%
2024-06-24	88.44	90.89	87.58	87.87	59.86	qfq	710,740	62,894,834	-0.67%
2024-06-21	88.92	91.21	87.89	88.46	60.26	qfq	779,230	69,366,512	-1.50%
2024-06-20	92.37	94.97	89.00	89.81	61.18	qfq	1,451,152	133,195,342	-3.74%
2024-06-19	92.09	95.99	90.33	93.30	63.56	qfq	1,232,300	115,193,668	1.53%
2024-06-18	87.92	93.00	86.62	91.89	62.60	qfq	1,012,705	91,643,724	3.61%
2024-06-17	85.86	89.00	83.33	88.69	60.42	qfq	1,101,629	96,300,556	3.03%
2024-06-14	83.00	87.15	82.19	86.08	58.64	qfq	990,800	84,859,920	3.71%
2024-06-13	81.27	84.49	80.25	83.00	56.54	qfq	924,200	76,460,894	2.13%
2024-06-12	82.96	85.00	80.28	81.27	55.37	qfq	768,729	63,282,368	-0.88%
2024-06-11	77.69	83.50	77.33	81.99	55.86	qfq	1,524,000	124,335,773	4.75%
2024-06-07	80.47	80.83	77.94	78.27	53.32	qfq	560,800	44,199,478	-1.47%
2024-06-06	78.80	81.20	77.95	79.44	54.12	qfq	876,700	70,182,260	1.02%
2024-06-05	85.17	85.17	78.04	78.64	53.57	qfq	1,323,886	106,430,777	-6.73%
2024-06-04	81.72	85.25	80.78	84.31	57.44	qfq	1,036,600	86,843,756	3.30%
2024-06-03	80.00	83.49	80.00	81.62	55.60	qfq	624,450	51,294,893	1.50%
2024-05-31	80.32	81.93	80.00	80.41	54.78	qfq	456,300	36,889,494	0.22%
2024-05-30	79.87	80.70	79.05	80.23	54.66	qfq	444,900	35,622,176	0.16%
2024-05-29	79.67	81.42	78.76	80.10	54.57	qfq	1,035,500	82,795,524	-1.18%
2024-05-28	86.61	86.61	81.06	81.06	55.22	qfq	1,582,521	130,858,313	-6.67%
2024-05-27	86.22	87.28	84.00	86.85	59.17	qfq	764,800	65,511,473	0.73%
2024-05-24	85.61	87.55	83.89	86.22	58.74	qfq	845,424	72,744,522	0.26%
2024-05-23	83.86	86.95	83.03	86.00	58.59	qfq	747,800	63,386,035	2.50%
2024-05-22	85.41	86.28	83.66	83.90	57.16	qfq	623,129	52,767,909	-2.72%
2024-05-21	86.39	88.45	85.61	86.25	58.76	qfq	763,300	66,315,325	-0.30%
2024-05-20	84.59	87.17	82.91	86.51	58.94	qfq	1,293,600	109,901,632	1.22%
2024-05-17	88.75	89.49	84.70	85.47	58.23	qfq	1,631,800	141,078,589	-3.73%
2024-05-16	94.99	95.88	88.12	88.78	60.48	qfq	2,434,535	221,121,277	-7.49%
2024-05-15	92.98	98.44	91.75	95.97	65.38	qfq	1,334,529	127,788,537	2.29%
2024-05-14	91.60	98.77	90.13	93.82	63.92	qfq	1,549,830	145,300,503	0.89%
2024-05-13	84.29	94.00	83.48	92.99	63.35	qfq	1,782,000	159,121,134	9.43%
2024-05-10	84.10	85.57	82.00	84.98	57.89	qfq	804,500	67,390,656	1.06%
2024-05-09	81.99	84.56	80.72	84.09	57.29	qfq	808,900	67,028,745	2.76%
2024-05-08	81.00	86.52	80.20	81.83	55.75	qfq	1,672,600	139,044,545	0.63%
2024-05-07	81.50	83.48	80.70	81.32	55.40	qfq	1,118,300	91,975,888	-0.22%
2024-05-06	78.00	81.50	77.81	81.50	55.52	qfq	1,463,107	117,024,085	4.82%
2024-04-30	75.80	79.80	74.40	77.75	52.97	qfq	1,447,307	111,792,980	0.65%
2024-04-29	76.28	77.47	73.75	77.25	51.26	qfq	1,408,088	105,794,720	1.27%
2024-04-26	78.00	78.00	72.10	76.28	50.62	qfq	1,479,192	111,982,116	0.53%
2024-04-25	77.84	78.80	75.15	75.88	50.36	qfq	1,027,560	78,905,512	-2.44%
2024-04-24	77.89	78.75	75.57	77.78	51.62	qfq	1,040,920	80,471,162	1.10%
2024-04-23	75.38	76.99	73.61	76.93	51.05	qfq	1,231,800	93,031,189	0.69%
2024-04-22	73.97	76.98	72.63	76.40	50.70	qfq	1,396,079	105,265,974	3.17%
2024-04-19	72.02	74.47	71.34	74.05	49.14	qfq	1,445,984	105,492,265	2.12%
2024-04-18	73.25	74.37	69.62	72.51	48.12	qfq	2,123,245	153,409,786	-3.06%
2024-04-17	76.05	78.80	74.30	74.80	49.64	qfq	1,439,504	109,332,518	-2.07%
2024-04-16	75.70	78.80	75.32	76.38	50.69	qfq	1,124,601	86,623,499	0.18%
2024-04-15	76.22	77.50	73.32	76.24	50.59	qfq	1,172,427	88,374,790	-1.78%
2024-04-12	75.11	78.89	74.00	77.62	51.51	qfq	1,357,929	103,753,823	3.22%
2024-04-11	75.34	76.00	73.60	75.20	49.90	qfq	805,395	60,199,145	1.12%
2024-04-10	75.95	75.99	72.24	74.37	49.35	qfq	1,300,300	96,470,332	-3.03%
2024-04-09	73.18	77.94	73.18	76.69	50.89	qfq	1,840,480	138,644,997	4.23%
2024-04-08	75.00	76.43	73.33	73.58	48.83	qfq	1,111,609	82,461,069	-2.48%
2024-04-03	74.80	75.96	72.88	75.45	50.07	qfq	1,535,807	114,369,624	0.31%
2024-04-02	69.49	75.60	68.81	75.22	49.92	qfq	2,405,636	175,547,583	8.14%
2024-04-01	67.81	70.30	66.66	69.56	46.16	qfq	1,573,626	107,763,245	-0.77%
2024-03-29	69.79	70.76	67.38	70.10	46.52	qfq	1,433,359	98,694,750	-0.14%
2024-03-28	66.55	70.39	66.50	70.20	46.59	qfq	1,773,967	122,273,889	4.57%
2024-03-27	68.20	68.66	66.71	67.13	44.55	qfq	958,498	64,715,179	-0.55%
2024-03-26	67.50	68.69	65.88	67.50	44.79	qfq	1,052,760	70,523,717	-0.12%
2024-03-25	63.44	69.48	63.00	67.58	44.85	qfq	1,613,800	108,112,895	6.43%
2024-03-22	63.69	64.32	62.51	63.50	42.14	qfq	735,041	46,525,926	-0.47%
2024-03-21	64.98	65.00	63.08	63.80	42.34	qfq	881,700	56,318,366	-2.03%
2024-03-20	64.50	66.65	64.29	65.12	43.21	qfq	810,229	52,818,277	0.62%
2024-03-19	64.83	65.87	63.93	64.72	42.95	qfq	852,728	55,524,264	-0.15%
2024-03-18	63.89	64.98	63.00	64.82	43.02	qfq	963,341	61,782,008	1.04%
2024-03-15	65.01	65.44	63.01	64.15	42.57	qfq	949,800	60,810,203	-0.79%
2024-03-14	67.20	67.78	64.14	64.66	42.91	qfq	1,452,544	95,085,397	-4.09%
2024-03-13	67.22	69.10	67.03	67.42	44.74	qfq	1,438,441	97,852,822	-0.24%
2024-03-12	64.60	68.00	63.97	67.58	44.85	qfq	2,091,272	137,951,496	4.03%
2024-03-11	60.30	65.00	59.01	64.96	43.11	qfq	2,377,975	150,038,309	7.78%
2024-03-08	58.28	60.37	58.01	60.27	40.00	qfq	1,086,033	64,950,350	3.20%
2024-03-07	61.11	61.12	57.59	58.40	38.76	qfq	1,122,600	66,202,163	-2.83%
2024-03-06	58.04	60.19	57.08	60.10	39.88	qfq	1,213,100	71,592,506	2.33%
2024-03-05	59.50	60.55	58.00	58.73	38.97	qfq	1,781,000	105,088,833	-2.05%
2024-03-04	56.42	59.96	55.63	59.96	39.79	qfq	1,860,309	107,826,631	6.37%
2024-03-01	56.69	56.96	55.33	56.37	37.41	qfq	1,058,168	59,430,959	-0.09%
2024-02-29	55.93	57.30	55.02	56.42	37.44	qfq	1,943,709	109,002,518	0.20%
2024-02-28	59.72	61.97	56.20	56.31	37.37	qfq	1,758,600	104,233,943	-5.71%
2024-02-27	59.29	60.05	57.89	59.72	39.63	qfq	1,213,003	71,658,153	-0.28%
2024-02-26	58.18	60.58	57.80	59.89	39.74	qfq	1,598,335	95,179,776	1.63%
2024-02-23	58.99	59.75	57.98	58.93	39.11	qfq	1,016,125	59,766,303	-0.30%
2024-02-22	59.15	59.85	58.00	59.11	39.23	qfq	1,169,486	68,672,971	-1.10%
2024-02-21	57.85	61.20	56.70	59.77	39.66	qfq	1,850,989	109,953,315	2.47%
2024-02-20	58.18	59.07	56.42	58.33	38.71	qfq	1,579,000	90,955,244	-1.37%
2024-02-19	57.80	60.48	57.80	59.14	39.25	qfq	2,263,420	133,678,761	2.78%
2024-02-08	54.77	60.00	53.81	57.54	38.18	qfq	2,723,125	155,812,130	6.69%
2024-02-07	54.90	56.63	53.13	53.93	35.79	qfq	2,787,949	152,534,885	-1.14%
2024-02-06	48.51	56.06	48.03	54.55	36.20	qfq	2,691,112	141,561,828	8.51%
2024-02-05	51.01	52.00	47.99	50.27	33.36	qfq	2,284,292	114,288,361	-4.16%
2024-02-02	53.77	55.25	50.36	52.45	34.81	qfq	1,709,481	90,797,179	-2.45%
2024-02-01	53.76	54.77	52.50	53.77	35.68	qfq	1,592,250	85,767,694	0.02%
2024-01-31	55.75	56.95	53.67	53.76	35.68	qfq	1,997,236	109,509,844	-2.78%
2024-01-30	58.46	59.59	55.30	55.30	36.70	qfq	2,562,400	145,501,572	-5.16%
2024-01-29	57.03	60.48	55.50	58.31	38.70	qfq	4,006,400	230,979,876	2.08%
2024-01-26	60.02	60.20	56.70	57.12	37.91	qfq	3,417,433	199,340,086	-4.83%
2024-01-25	58.55	61.65	57.88	60.02	39.83	qfq	3,382,757	202,592,592	0.17%
2024-01-24	58.71	63.25	58.71	59.92	39.76	qfq	3,788,173	230,539,748	1.54%
2024-01-23	59.97	61.00	57.47	59.01	39.16	qfq	4,651,137	274,309,527	-4.45%
2024-01-22	65.99	69.88	60.00	61.76	40.99	qfq	5,970,813	383,324,109	-10.43%
2024-01-19	68.00	73.13	65.58	68.95	45.76	qfq	5,957,554	414,368,748	2.35%
2024-01-18	70.00	70.00	63.00	67.37	44.71	qfq	5,604,247	371,975,325	-6.83%
2024-01-17	61.62	73.20	60.01	72.31	47.99	qfq	6,933,062	467,744,991	18.54%
2024-01-16	60.84	64.98	57.73	61.00	40.48	qfq	4,013,216	242,281,933	0.54%
2024-01-15	52.70	62.86	52.20	60.67	40.26	qfq	4,017,488	232,475,244	15.83%
2024-01-12	50.17	53.33	49.71	52.38	34.76	qfq	1,636,897	84,853,798	4.38%
2024-01-11	47.82	50.20	47.16	50.18	33.30	qfq	1,465,799	72,516,413	4.96%
2024-01-10	48.58	48.58	47.17	47.81	31.73	qfq	1,212,800	57,902,929	-1.59%
2024-01-09	46.73	48.84	46.14	48.58	32.24	qfq	1,354,053	64,611,213	4.92%
2024-01-08	46.69	46.98	45.84	46.30	30.73	qfq	645,500	29,990,695	-0.81%
2024-01-05	47.20	47.69	46.28	46.68	30.98	qfq	783,352	36,784,470	-0.62%
2024-01-04	45.70	47.15	45.29	46.97	31.17	qfq	890,753	41,314,672	2.69%
2024-01-03	46.67	47.23	45.08	45.74	30.35	qfq	1,068,700	49,090,024	-2.29%
2024-01-02	45.60	47.56	45.60	46.81	31.06	qfq	1,461,310	68,729,893	2.99%
2023-12-29	43.88	45.60	43.58	45.45	30.16	qfq	883,163	39,582,005	3.55%
2023-12-28	43.64	44.28	43.30	43.89	29.13	qfq	781,639	34,248,537	0.02%
2023-12-27	43.54	43.95	43.11	43.88	29.12	qfq	597,380	26,019,118	0.78%
2023-12-26	43.54	44.02	43.31	43.54	28.89	qfq	813,540	35,496,543	-0.84%
2023-12-25	43.74	44.15	43.03	43.91	29.14	qfq	718,840	31,381,720	0.60%
2023-12-22	44.50	44.89	43.50	43.65	28.97	qfq	827,130	36,560,619	-1.33%
2023-12-21	43.63	44.34	42.48	44.24	29.36	qfq	782,206	34,072,799	1.47%
2023-12-20	43.52	44.01	43.39	43.60	28.93	qfq	887,000	38,798,089	0.53%
2023-12-19	43.34	43.78	43.15	43.37	28.78	qfq	780,500	33,861,303	-0.28%
2023-12-18	43.77	44.47	43.08	43.49	28.86	qfq	1,152,300	50,511,506	0.23%
2023-12-15	43.52	44.19	43.12	43.39	28.79	qfq	433,600	18,870,755	-0.02%
2023-12-14	43.64	44.12	43.40	43.40	28.80	qfq	565,700	24,761,252	-0.32%
2023-12-13	43.58	44.18	43.09	43.54	28.89	qfq	523,900	22,821,478	-0.39%
2023-12-12	43.47	44.00	43.26	43.71	29.01	qfq	560,528	24,470,739	0.02%
2023-12-11	43.27	44.45	43.00	43.70	29.00	qfq	1,115,428	48,871,061	0.97%
2023-12-08	43.90	44.85	42.88	43.28	28.72	qfq	1,501,178	65,312,730	-0.80%
2023-12-07	45.50	45.82	42.84	43.63	28.95	qfq	1,823,797	79,881,697	-4.09%
2023-12-06	46.50	47.50	45.30	45.49	30.19	qfq	1,043,323	48,291,912	-2.51%
2023-12-05	47.94	48.09	46.66	46.66	30.96	qfq	682,800	32,276,525	-2.67%
2023-12-04	47.90	48.56	47.19	47.94	31.81	qfq	1,148,100	54,859,860	0.52%
2023-12-01	45.79	47.90	45.38	47.69	31.65	qfq	1,190,300	55,797,586	4.70%
2023-11-30	45.33	45.96	45.10	45.55	30.23	qfq	481,500	21,893,304	0.13%
2023-11-29	45.26	45.77	44.99	45.49	30.19	qfq	583,623	26,480,716	0.51%
2023-11-28	44.77	45.85	44.44	45.26	30.04	qfq	570,439	25,784,108	1.39%
2023-11-27	44.80	45.25	44.50	44.64	29.62	qfq	535,107	23,961,396	-0.65%
2023-11-24	45.90	46.09	44.70	44.93	29.82	qfq	635,601	28,766,192	-1.86%
2023-11-23	44.51	45.95	44.31	45.78	30.38	qfq	974,297	44,104,495	2.55%
2023-11-22	46.73	46.97	44.50	44.64	29.62	qfq	1,487,100	67,173,336	-5.14%
2023-11-21	46.00	49.06	46.00	47.06	31.23	qfq	1,945,201	92,474,056	2.64%
2023-11-20	45.50	45.93	45.01	45.85	30.43	qfq	618,500	28,126,504	1.21%
2023-11-17	45.15	45.45	44.71	45.30	30.06	qfq	511,700	23,091,306	0.71%
2023-11-16	45.50	45.50	44.88	44.98	29.85	qfq	351,600	15,876,051	-1.16%
2023-11-15	45.37	45.77	44.99	45.51	30.20	qfq	760,700	34,574,278	1.07%
2023-11-14	45.05	45.31	44.55	45.03	29.88	qfq	551,400	24,765,122	0.07%
2023-11-13	44.98	45.69	44.72	45.00	29.86	qfq	533,787	23,992,570	0.04%
2023-11-10	45.47	45.48	44.63	44.98	29.85	qfq	604,008	27,172,013	-1.55%
2023-11-09	46.50	46.69	45.48	45.69	30.32	qfq	766,297	35,195,295	0.20%
2023-11-08	45.26	45.95	44.70	45.60	30.26	qfq	972,600	44,208,453	0.48%
2023-11-07	44.00	45.73	44.00	45.38	30.12	qfq	913,447	41,004,263	2.09%
2023-11-06	45.00	45.36	44.01	44.45	29.50	qfq	1,436,136	63,707,438	-1.88%
2023-11-03	44.99	45.80	44.83	45.30	30.06	qfq	798,089	36,207,974	0.69%
2023-11-02	45.90	46.37	44.80	44.99	29.86	qfq	1,089,710	49,371,850	-1.77%
2023-11-01	42.82	46.37	42.60	45.80	30.39	qfq	2,186,100	98,189,328	7.03%
2023-10-31	43.41	43.97	42.60	42.79	28.40	qfq	1,374,592	58,977,897	-1.41%
2023-10-30	41.46	44.34	41.46	43.40	28.80	qfq	2,349,678	101,970,410	4.96%
2023-10-27	45.00	45.27	40.00	41.35	27.44	qfq	2,680,480	112,055,269	-8.01%
2023-10-26	43.93	45.50	43.30	44.95	29.83	qfq	974,456	43,220,903	0.78%
2023-10-25	46.18	46.18	43.11	44.60	29.60	qfq	1,719,668	75,958,612	-2.00%
2023-10-24	42.68	46.10	42.47	45.51	30.20	qfq	1,052,500	46,901,226	6.56%
2023-10-23	43.00	44.87	42.31	42.71	28.34	qfq	616,462	26,404,065	-0.67%
2023-10-20	43.43	44.13	42.57	43.00	28.54	qfq	575,608	24,769,043	-1.65%
2023-10-19	43.61	44.59	43.33	43.72	29.01	qfq	614,800	27,054,178	-0.48%
2023-10-18	45.75	45.75	43.82	43.93	29.15	qfq	1,196,912	53,198,626	-4.56%
2023-10-17	44.10	46.55	44.01	46.03	30.55	qfq	1,647,189	75,081,361	4.12%
2023-10-16	43.78	44.90	42.75	44.21	29.34	qfq	1,495,741	65,270,521	2.60%
2023-10-13	43.08	43.43	42.77	43.09	28.60	qfq	536,500	23,072,177	-0.94%
2023-10-12	43.66	43.80	43.14	43.50	28.87	qfq	584,700	25,403,627	0.62%
2023-10-11	44.00	44.00	42.96	43.23	28.69	qfq	754,200	32,737,511	-1.39%
2023-10-10	45.00	45.10	43.48	43.84	29.09	qfq	810,353	35,638,681	-1.73%
2023-10-09	45.10	45.15	43.48	44.61	29.60	qfq	1,208,556	53,379,714	-1.02%
2023-09-28	45.40	45.99	44.79	45.07	29.91	qfq	903,600	41,046,441	-0.18%
2023-09-27	44.79	45.98	44.00	45.15	29.96	qfq	926,012	41,761,875	1.35%
2023-09-26	44.36	45.56	44.21	44.55	29.56	qfq	791,097	35,545,235	0.43%
2023-09-25	44.37	45.34	44.01	44.36	29.44	qfq	861,200	38,436,506	0.05%
2023-09-22	43.77	44.58	43.52	44.34	29.42	qfq	908,512	40,177,122	1.30%
2023-09-21	44.02	44.90	43.77	43.77	29.05	qfq	1,058,400	46,762,061	-2.95%
2023-09-20	45.25	45.80	45.00	45.10	29.93	qfq	522,800	23,697,702	-0.66%
2023-09-19	46.16	46.29	45.25	45.40	30.13	qfq	490,929	22,375,077	-1.54%
2023-09-18	45.42	46.70	45.20	46.11	30.60	qfq	733,557	33,808,525	0.72%
2023-09-15	45.92	46.30	45.32	45.78	30.38	qfq	474,499	21,720,474	0.59%
2023-09-14	45.84	46.06	45.17	45.51	30.20	qfq	568,007	25,870,375	-1.00%
2023-09-13	45.88	46.27	45.43	45.97	30.51	qfq	561,456	25,749,859	0.33%
2023-09-12	46.59	46.74	45.57	45.82	30.41	qfq	746,300	34,285,093	-0.99%
2023-09-11	46.27	46.86	45.27	46.28	30.71	qfq	936,383	43,033,681	-0.11%
2023-09-08	46.52	46.98	45.63	46.33	30.75	qfq	920,400	42,451,413	-0.60%
2023-09-07	47.98	48.48	46.40	46.61	30.93	qfq	1,232,220	57,984,452	-2.86%
2023-09-06	46.80	48.42	46.72	47.98	31.84	qfq	1,392,630	66,559,322	2.52%
2023-09-05	47.40	48.50	46.40	46.80	31.06	qfq	1,472,903	69,048,597	-0.99%
2023-09-04	45.16	47.70	44.20	47.27	31.37	qfq	2,423,014	111,627,177	5.94%
2023-09-01	43.73	44.80	43.36	44.62	29.61	qfq	1,393,869	61,615,640	2.06%
2023-08-31	43.99	45.02	43.67	43.72	29.01	qfq	1,115,810	49,380,966	-0.64%
2023-08-30	43.21	44.46	43.05	44.00	29.20	qfq	1,487,360	65,223,108	-0.16%
2023-08-29	40.95	44.10	40.78	44.07	29.25	qfq	3,052,022	131,280,132	5.99%
2023-08-28	41.76	42.50	40.12	41.58	27.59	qfq	1,916,101	79,218,152	3.02%
2023-08-25	40.43	41.28	40.05	40.36	26.78	qfq	1,590,996	64,659,696	-0.62%
2023-08-24	41.10	41.60	40.39	40.61	26.95	qfq	1,402,028	57,460,353	-0.64%
2023-08-23	42.02	42.10	40.50	40.87	27.12	qfq	1,937,797	79,826,968	-3.20%
2023-08-22	41.28	42.83	41.20	42.22	28.02	qfq	2,636,140	110,520,195	3.15%
2023-08-21	40.81	41.89	40.50	40.93	27.16	qfq	2,421,064	99,785,931	1.31%
2023-08-18	41.37	42.20	40.23	40.40	26.81	qfq	3,671,430	150,732,150	-3.72%
2023-08-17	40.53	42.98	40.16	41.96	27.85	qfq	5,588,375	231,280,631	4.59%
2023-08-16	40.21	44.66	39.56	40.12	26.62	qfq	7,104,729	295,434,538	5.14%
2023-08-15	37.32	38.27	37.00	38.16	25.32	qfq	1,480,843	56,149,113	2.06%
2023-08-14	36.15	37.40	35.30	37.39	24.81	qfq	1,209,514	44,207,482	3.54%
2023-08-11	35.74	36.34	35.39	36.11	23.96	qfq	820,267	29,528,140	1.43%
2023-08-10	35.20	35.65	34.23	35.60	23.62	qfq	563,846	19,839,192	1.08%
2023-08-09	35.67	35.67	34.91	35.22	23.37	qfq	594,900	20,938,371	-1.26%
2023-08-08	35.24	35.68	34.89	35.67	23.67	qfq	550,308	19,422,202	1.22%
2023-08-07	35.56	36.39	35.05	35.24	23.39	qfq	744,156	26,419,263	-0.90%
2023-08-04	35.00	35.87	34.83	35.56	23.60	qfq	790,700	27,938,874	1.14%
2023-08-03	34.97	35.36	34.68	35.16	23.33	qfq	662,354	23,220,718	0.49%
2023-08-02	34.95	35.50	34.56	34.99	23.22	qfq	796,000	27,829,648	0.11%
2023-08-01	35.27	35.28	34.55	34.95	23.19	qfq	732,300	25,505,865	-0.88%
2023-07-31	35.85	36.15	34.71	35.26	23.40	qfq	1,427,313	50,339,572	-1.65%
2023-07-28	36.05	36.36	35.66	35.85	23.79	qfq	682,442	24,549,180	0.20%
2023-07-27	36.60	36.73	35.57	35.78	23.74	qfq	949,581	34,169,435	-2.21%
2023-07-26	36.98	37.04	36.00	36.59	24.28	qfq	1,030,700	37,535,879	-2.40%
2023-07-25	38.37	38.80	36.07	37.49	24.88	qfq	1,957,530	72,310,990	-3.28%
2023-07-24	37.86	38.78	37.07	38.76	25.72	qfq	1,222,000	46,471,878	1.55%
2023-07-21	36.79	38.85	36.32	38.17	25.33	qfq	1,740,463	66,085,725	4.81%
2023-07-20	36.78	37.20	36.35	36.42	24.17	qfq	940,308	34,546,425	-1.17%
2023-07-19	36.38	36.99	36.14	36.85	24.45	qfq	762,900	27,932,785	1.29%
2023-07-18	36.15	36.84	35.71	36.38	24.14	qfq	1,043,500	37,873,117	0.64%