SECURITY DETAIL · RAW DATA

海泰科301022.SZ

ASZSECNYSTOCK

最近收盘价21.022026-07-17

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）1,411,931

成交额（元）30,472,929

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-16	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.2999782	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.2569475	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	22.15	22.55	20.86	21.02	21.02	qfq	1,411,931	30,472,929	-5.02%
2026-07-16	21.58	22.33	21.23	22.13	22.13	qfq	1,237,219	27,241,945	1.24%
2026-07-15	21.87	22.07	21.56	21.86	21.56	qfq	1,028,594	22,439,589	0.05%
2026-07-14	21.29	21.85	20.94	21.85	21.55	qfq	1,240,083	26,512,052	2.06%
2026-07-13	22.80	23.10	21.31	21.41	21.12	qfq	1,445,514	31,662,153	-6.59%
2026-07-10	22.78	23.40	22.40	22.92	22.61	qfq	1,437,618	33,043,777	0.61%
2026-07-09	22.70	23.14	22.12	22.78	22.47	qfq	1,266,592	28,648,671	-0.31%
2026-07-08	23.49	23.54	22.63	22.85	22.54	qfq	1,349,923	30,888,914	-2.43%
2026-07-07	23.87	24.50	23.26	23.42	23.10	qfq	1,632,100	38,862,470	-2.86%
2026-07-06	25.29	25.61	24.09	24.11	23.78	qfq	2,457,384	60,684,567	-5.19%
2026-07-03	23.99	25.88	23.61	25.43	25.08	qfq	4,471,393	111,622,223	6.76%
2026-07-02	22.86	25.30	22.63	23.82	23.49	qfq	4,156,041	100,184,479	5.03%
2026-07-01	22.49	23.24	22.36	22.68	22.37	qfq	1,973,754	45,095,979	0.53%
2026-06-30	22.43	22.70	22.02	22.56	22.25	qfq	1,478,753	33,176,008	0.98%
2026-06-29	22.37	22.81	21.20	22.34	22.03	qfq	2,310,238	50,741,982	0.72%
2026-06-26	22.30	22.74	21.75	22.18	21.88	qfq	1,933,798	42,921,057	-1.90%
2026-06-25	23.38	23.46	22.56	22.61	22.30	qfq	1,831,989	41,749,593	-3.54%
2026-06-24	24.25	24.40	23.24	23.44	23.12	qfq	1,601,976	37,800,977	-4.01%
2026-06-23	24.37	25.20	24.21	24.42	24.08	qfq	1,717,042	42,230,342	0.41%
2026-06-22	24.88	25.14	23.62	24.32	23.99	qfq	2,100,710	50,708,179	-3.22%
2026-06-18	24.55	25.23	24.08	25.13	24.79	qfq	1,541,365	38,189,734	2.36%
2026-06-17	25.00	25.24	24.49	24.55	24.21	qfq	1,395,700	34,475,043	-3.04%
2026-06-16	25.35	25.50	24.61	25.32	24.97	qfq	1,432,261	35,887,922	0.00%
2026-06-15	25.52	25.86	25.21	25.32	24.97	qfq	1,103,800	28,138,945	0.32%
2026-06-12	25.04	25.68	24.75	25.24	24.89	qfq	1,456,704	36,818,101	1.77%
2026-06-11	25.46	25.46	24.48	24.80	24.46	qfq	1,317,100	32,689,869	-2.67%
2026-06-10	26.02	26.35	25.05	25.48	25.13	qfq	1,636,700	41,708,007	-3.30%
2026-06-09	26.29	26.60	25.90	26.35	25.99	qfq	1,233,600	32,355,802	0.00%
2026-06-08	26.33	27.29	26.01	26.35	25.99	qfq	1,928,227	51,562,425	-1.72%
2026-06-05	25.98	27.44	25.31	26.81	26.44	qfq	2,698,941	71,275,767	2.72%
2026-06-04	26.52	26.79	25.72	26.10	25.74	qfq	1,635,888	42,599,624	-1.32%
2026-06-03	27.00	27.00	26.15	26.45	26.09	qfq	1,883,938	49,950,167	-1.49%
2026-06-02	27.77	27.93	26.53	26.85	26.48	qfq	1,938,632	52,100,252	-2.86%
2026-06-01	27.60	28.20	27.12	27.64	27.26	qfq	1,694,830	47,052,690	1.47%
2026-05-29	28.72	29.01	26.98	27.24	26.87	qfq	2,422,188	67,412,703	-5.91%
2026-05-28	29.00	29.32	28.14	28.95	28.55	qfq	1,950,437	56,043,911	-0.34%
2026-05-27	30.01	30.71	28.73	29.05	28.65	qfq	3,286,669	96,256,906	-4.35%
2026-05-26	31.02	31.49	29.90	30.37	29.95	qfq	2,251,512	68,498,409	-2.88%
2026-05-25	31.62	31.95	30.81	31.27	30.84	qfq	2,583,719	80,820,969	-1.48%
2026-05-22	32.22	32.75	31.60	31.74	31.30	qfq	3,174,984	101,221,883	-2.34%
2026-05-21	33.04	33.99	32.30	32.50	32.05	qfq	4,418,256	146,456,491	-2.14%
2026-05-20	32.80	33.55	32.30	33.21	32.75	qfq	3,580,725	117,925,989	0.58%
2026-05-19	31.31	33.38	31.12	33.02	32.57	qfq	6,591,557	215,265,987	5.97%
2026-05-18	31.00	31.43	30.21	31.16	30.73	qfq	3,774,534	116,364,879	-0.22%
2026-05-15	29.27	32.47	29.25	31.23	30.80	qfq	5,711,005	178,354,814	6.12%
2026-05-14	30.24	30.37	29.43	29.43	29.03	qfq	2,163,187	64,287,151	-2.52%
2026-05-13	30.66	30.75	30.01	30.19	29.78	qfq	2,742,028	82,847,024	-2.14%
2026-05-12	31.50	31.79	30.61	30.85	30.43	qfq	2,507,067	77,789,429	-2.34%
2026-05-11	30.81	31.73	30.51	31.59	31.16	qfq	3,458,466	107,490,852	2.56%
2026-05-08	30.40	30.80	30.06	30.80	30.38	qfq	2,782,000	84,609,816	0.36%
2026-05-07	29.84	30.83	29.80	30.69	30.27	qfq	3,264,463	99,523,852	3.02%
2026-05-06	29.67	29.92	29.33	29.79	29.38	qfq	2,838,182	84,351,482	1.29%
2026-04-30	29.55	29.59	29.12	29.41	29.01	qfq	2,502,313	73,485,581	0.79%
2026-04-29	29.14	29.68	29.08	29.18	28.78	qfq	3,242,315	95,143,966	-0.88%
2026-04-28	31.04	31.25	29.29	29.44	29.04	qfq	4,554,337	135,442,337	-4.69%
2026-04-27	33.31	33.31	30.88	30.89	30.47	qfq	6,699,853	212,692,358	-10.98%
2026-04-24	33.44	35.33	33.07	34.70	34.22	qfq	6,774,781	230,838,930	-0.20%
2026-04-23	34.98	35.15	33.00	34.77	34.29	qfq	9,605,630	324,918,013	-3.15%
2026-04-22	34.88	38.62	34.00	35.90	35.41	qfq	14,741,459	532,615,550	7.49%
2026-04-21	33.40	33.40	32.88	33.40	32.94	qfq	2,908,615	97,141,559	20.01%
2026-04-03	28.75	28.75	27.55	27.83	27.45	qfq	1,882,686	52,763,040	-2.42%
2026-04-02	28.75	28.97	28.27	28.52	28.13	qfq	1,652,101	47,208,503	-0.80%
2026-04-01	28.86	28.97	28.52	28.75	28.36	qfq	1,353,270	38,882,646	1.63%
2026-03-31	28.62	29.06	28.26	28.29	27.90	qfq	1,644,003	47,158,858	-1.15%
2026-03-30	28.43	28.65	28.06	28.62	28.23	qfq	1,336,567	37,966,368	0.46%
2026-03-27	28.03	28.76	27.68	28.49	28.10	qfq	1,795,939	51,067,519	0.74%
2026-03-26	29.11	29.35	28.16	28.28	27.89	qfq	1,917,619	54,775,724	-2.88%
2026-03-25	29.10	29.55	28.91	29.12	28.72	qfq	2,409,038	70,432,928	0.14%
2026-03-24	28.67	29.14	27.84	29.08	28.68	qfq	3,013,153	85,812,657	3.34%
2026-03-23	28.75	29.59	27.90	28.14	27.75	qfq	3,864,175	110,950,464	-6.26%
2026-03-20	33.00	33.61	30.00	30.02	29.61	qfq	7,788,415	242,494,455	-14.15%
2026-03-19	33.28	35.54	33.19	34.97	34.49	qfq	6,944,616	242,237,542	3.71%
2026-03-18	33.83	33.90	33.11	33.72	33.26	qfq	1,620,885	54,298,718	0.66%
2026-03-17	33.98	34.88	33.42	33.50	33.04	qfq	3,396,963	116,295,253	-1.41%
2026-03-16	33.51	34.24	33.00	33.98	33.51	qfq	3,127,959	105,107,508	3.91%
2026-03-13	32.94	33.21	32.55	32.70	32.25	qfq	1,234,046	40,570,155	-0.34%
2026-03-12	32.77	33.24	32.61	32.81	32.36	qfq	1,245,158	40,948,033	-0.06%
2026-03-11	32.92	33.48	32.82	32.83	32.38	qfq	1,521,115	50,370,980	-0.30%
2026-03-10	31.93	33.12	31.61	32.93	32.48	qfq	2,240,315	73,097,280	4.14%
2026-03-09	31.42	31.79	30.93	31.62	31.19	qfq	1,673,259	52,424,484	-1.06%
2026-03-06	31.60	31.98	31.38	31.96	31.52	qfq	1,334,261	42,496,443	1.08%
2026-03-05	31.40	31.90	31.38	31.62	31.19	qfq	2,112,415	66,871,503	2.50%
2026-03-04	30.80	31.50	30.72	30.85	30.43	qfq	1,794,732	55,753,788	-1.28%
2026-03-03	33.67	33.67	31.15	31.25	30.82	qfq	3,174,105	102,041,421	-5.59%
2026-03-02	33.99	34.13	32.61	33.10	32.65	qfq	2,973,999	98,815,664	-3.58%
2026-02-27	34.65	34.65	34.10	34.33	33.86	qfq	1,843,925	63,247,289	-1.29%
2026-02-26	34.30	34.80	34.13	34.78	34.30	qfq	1,932,108	66,739,122	1.31%
2026-02-25	34.25	34.46	34.17	34.33	33.86	qfq	1,475,954	50,636,845	0.12%
2026-02-24	34.00	34.32	33.69	34.29	33.82	qfq	1,873,060	63,974,604	2.02%
2026-02-13	33.54	33.97	33.45	33.61	33.15	qfq	1,782,400	60,262,253	0.03%
2026-02-12	33.59	33.99	33.48	33.60	33.14	qfq	2,212,600	74,751,923	0.18%
2026-02-11	34.26	34.36	33.25	33.54	33.08	qfq	5,096,820	171,925,162	-4.58%
2026-02-10	35.50	35.60	35.11	35.15	34.67	qfq	1,531,939	54,071,097	-0.90%
2026-02-09	36.00	36.00	35.21	35.47	34.98	qfq	1,688,648	59,899,117	1.34%
2026-02-06	34.49	35.49	34.00	35.00	34.52	qfq	2,357,175	82,495,780	1.16%
2026-02-05	35.34	35.55	34.59	34.60	34.13	qfq	2,115,234	73,929,573	-2.48%
2026-02-04	35.10	36.11	34.88	35.48	34.99	qfq	2,630,877	93,476,412	0.71%
2026-02-03	34.75	35.34	34.60	35.23	34.75	qfq	2,271,501	79,442,319	2.56%
2026-02-02	35.69	36.00	34.24	34.35	33.88	qfq	2,734,543	96,145,002	-4.58%
2026-01-30	34.80	36.12	34.78	36.00	35.51	qfq	3,797,573	135,913,415	2.07%
2026-01-29	35.41	36.10	35.00	35.27	34.79	qfq	3,355,621	119,158,951	-1.09%
2026-01-28	36.16	36.49	35.28	35.66	35.17	qfq	3,237,310	115,670,918	-1.95%
2026-01-27	37.00	37.26	35.15	36.37	35.87	qfq	4,650,806	167,792,213	-1.33%
2026-01-26	37.60	37.80	36.39	36.86	36.35	qfq	5,308,121	196,254,124	-2.23%
2026-01-23	38.40	38.85	37.12	37.70	37.18	qfq	7,575,240	285,126,888	-1.90%
2026-01-22	39.00	39.30	38.06	38.43	37.90	qfq	7,529,638	290,417,058	-3.10%
2026-01-21	36.86	40.12	36.75	39.66	39.12	qfq	11,936,027	460,022,590	3.44%
2026-01-20	36.55	38.35	36.16	38.34	37.81	qfq	12,022,200	450,326,429	4.33%
2026-01-19	36.23	39.00	36.23	36.75	36.25	qfq	13,247,249	491,230,177	7.77%
2026-01-16	33.76	34.24	33.22	34.10	33.63	qfq	3,871,874	130,808,471	1.97%
2026-01-15	32.80	34.50	32.58	33.44	32.98	qfq	4,697,591	158,444,100	2.14%
2026-01-14	32.79	33.28	32.29	32.74	32.29	qfq	3,314,075	108,767,355	0.15%
2026-01-13	33.66	33.89	32.58	32.69	32.24	qfq	3,611,795	119,816,977	-2.88%
2026-01-12	33.10	33.85	32.66	33.66	33.20	qfq	3,930,071	131,031,880	2.06%
2026-01-09	33.01	33.18	32.50	32.98	32.53	qfq	3,270,773	107,515,289	-0.30%
2026-01-08	32.62	33.30	32.61	33.08	32.63	qfq	2,745,121	90,662,958	0.46%
2026-01-07	33.11	33.44	32.71	32.93	32.48	qfq	2,950,659	97,415,422	0.09%
2026-01-06	32.98	33.27	32.80	32.90	32.45	qfq	2,637,795	86,926,714	-0.24%
2026-01-05	33.11	33.29	32.60	32.98	32.53	qfq	2,256,298	74,214,046	-0.33%
2025-12-31	33.12	33.65	32.77	33.09	32.64	qfq	3,095,969	102,575,054	-0.03%
2025-12-30	32.50	33.58	32.33	33.10	32.65	qfq	4,513,477	149,065,176	1.50%
2025-12-29	32.18	32.68	31.82	32.61	32.16	qfq	2,754,834	89,333,328	1.97%
2025-12-26	32.40	32.69	31.92	31.98	31.54	qfq	2,637,383	85,130,025	-1.24%
2025-12-25	31.68	32.51	31.36	32.38	31.94	qfq	2,956,224	95,102,511	3.15%
2025-12-24	30.99	31.50	30.85	31.39	30.96	qfq	1,545,949	48,471,945	1.32%
2025-12-23	31.47	31.62	30.79	30.98	30.55	qfq	1,580,157	49,066,034	-1.53%
2025-12-22	31.49	31.80	31.42	31.46	31.03	qfq	1,488,765	47,085,645	0.41%
2025-12-19	30.71	31.50	30.71	31.33	30.90	qfq	1,814,124	56,856,467	1.72%
2025-12-18	30.60	31.30	30.30	30.80	30.38	qfq	1,745,755	54,146,324	-0.10%
2025-12-17	30.55	31.12	30.02	30.83	30.41	qfq	1,883,421	57,471,673	0.78%
2025-12-16	30.95	31.08	30.40	30.59	30.17	qfq	1,518,972	46,536,279	-1.16%
2025-12-15	31.05	31.45	30.50	30.95	30.53	qfq	1,512,560	47,046,410	-1.02%
2025-12-12	31.41	32.09	31.10	31.27	30.84	qfq	1,868,955	59,126,206	-0.48%
2025-12-11	32.24	32.24	31.39	31.42	30.99	qfq	1,478,597	46,963,539	-2.51%
2025-12-10	32.16	32.55	31.90	32.23	31.79	qfq	1,671,435	53,825,760	0.62%
2025-12-09	31.90	32.39	31.68	32.03	31.59	qfq	1,265,973	40,632,018	-0.19%
2025-12-08	31.94	32.28	31.80	32.09	31.65	qfq	1,543,170	49,496,600	0.94%
2025-12-05	31.01	31.80	30.75	31.79	31.35	qfq	1,823,708	57,202,367	2.15%
2025-12-04	31.16	31.72	30.70	31.12	30.69	qfq	1,578,902	49,168,661	0.10%
2025-12-03	31.68	31.82	31.01	31.09	30.66	qfq	1,500,820	46,889,178	-1.86%
2025-12-02	32.30	32.36	31.56	31.68	31.25	qfq	1,432,314	45,556,871	-0.72%
2025-12-01	31.99	32.33	31.75	31.91	31.47	qfq	1,640,924	52,486,891	-0.09%
2025-11-28	31.60	31.99	31.50	31.94	31.50	qfq	1,348,673	42,829,167	0.79%
2025-11-27	31.35	32.20	31.25	31.69	31.26	qfq	1,748,989	55,525,832	1.05%
2025-11-26	31.34	31.87	31.21	31.36	30.93	qfq	1,610,234	50,860,751	0.03%
2025-11-25	31.37	31.70	31.12	31.35	30.92	qfq	1,514,816	47,694,806	0.77%
2025-11-24	30.87	31.44	30.75	31.11	30.68	qfq	2,261,674	70,452,915	2.20%
2025-11-21	31.82	32.20	30.40	30.44	30.02	qfq	2,603,218	80,767,591	-4.82%
2025-11-20	32.27	32.64	31.91	31.98	31.54	qfq	1,220,826	39,261,104	-0.84%
2025-11-19	32.92	33.19	32.07	32.25	31.81	qfq	1,766,558	57,372,226	-2.42%
2025-11-18	33.48	33.49	32.95	33.05	32.60	qfq	1,459,959	48,372,652	-0.99%
2025-11-17	33.55	33.77	33.11	33.38	32.92	qfq	1,343,703	44,697,610	0.21%
2025-11-14	33.52	34.26	33.31	33.31	32.85	qfq	2,028,369	68,309,579	-1.07%
2025-11-13	33.55	33.98	33.36	33.67	33.21	qfq	1,409,797	47,569,824	0.00%
2025-11-12	34.26	34.36	33.41	33.67	33.21	qfq	1,597,257	53,863,404	-2.01%
2025-11-11	33.88	34.56	33.73	34.36	33.89	qfq	2,496,650	85,531,832	1.93%
2025-11-10	33.78	33.93	33.37	33.71	33.25	qfq	1,461,369	49,155,376	0.33%
2025-11-07	33.80	34.05	33.37	33.60	33.14	qfq	1,637,116	55,011,510	-1.06%
2025-11-06	33.89	34.08	33.54	33.96	33.49	qfq	1,289,548	43,659,810	0.68%
2025-11-05	33.80	33.98	33.23	33.73	33.27	qfq	1,685,265	56,689,330	-0.21%
2025-11-04	34.39	34.40	33.49	33.80	33.34	qfq	2,166,696	73,291,117	-1.74%
2025-11-03	34.69	34.74	34.08	34.40	33.93	qfq	2,812,013	96,522,697	-1.04%
2025-10-31	34.60	35.12	34.25	34.76	34.28	qfq	1,903,459	66,264,079	1.08%
2025-10-30	35.35	35.38	34.38	34.39	33.92	qfq	2,642,681	91,711,336	-2.52%
2025-10-29	35.45	35.71	35.12	35.28	34.80	qfq	2,409,771	85,051,270	-0.98%
2025-10-28	35.21	36.18	35.09	35.63	35.14	qfq	3,623,436	129,598,723	1.22%
2025-10-27	35.09	35.20	34.76	35.20	34.72	qfq	2,707,375	94,857,574	1.06%
2025-10-24	34.90	35.26	34.65	34.83	34.35	qfq	2,643,059	92,314,547	-0.49%
2025-10-23	35.25	35.27	34.27	35.00	34.52	qfq	2,573,281	89,192,193	-0.68%
2025-10-22	34.84	35.86	34.51	35.24	34.76	qfq	4,453,506	157,538,178	1.15%
2025-10-21	34.51	34.89	34.08	34.84	34.36	qfq	2,348,018	81,365,118	1.22%
2025-10-20	34.05	34.54	34.05	34.42	33.95	qfq	2,011,085	68,973,898	2.53%
2025-10-17	34.23	34.60	33.54	33.57	33.11	qfq	2,295,997	77,890,533	-2.41%
2025-10-16	34.97	35.20	34.15	34.40	33.93	qfq	2,503,921	86,530,453	-1.77%
2025-10-15	33.99	35.07	33.75	35.02	34.54	qfq	3,405,709	118,157,890	3.49%
2025-10-14	35.00	35.25	33.78	33.84	33.38	qfq	3,288,932	113,184,126	-2.98%
2025-10-13	34.20	35.24	33.01	34.88	34.40	qfq	3,056,304	105,010,007	-0.80%
2025-10-10	35.67	36.19	35.01	35.16	34.68	qfq	2,796,339	99,056,613	-1.43%
2025-10-09	36.08	36.19	35.64	35.67	35.18	qfq	2,412,185	86,452,561	-0.70%
2025-09-30	36.51	36.82	35.85	35.92	35.43	qfq	3,388,622	122,703,039	-1.67%
2025-09-29	36.12	37.12	36.04	36.53	36.03	qfq	2,710,101	99,172,204	0.00%
2025-09-26	36.71	37.66	36.30	36.53	36.03	qfq	3,663,626	135,124,456	-1.16%
2025-09-25	38.20	38.80	36.50	36.96	36.45	qfq	6,943,088	260,128,454	-5.08%
2025-09-24	39.17	39.78	38.41	38.94	38.41	qfq	3,766,726	146,404,400	-1.04%
2025-09-23	40.11	41.52	38.82	39.35	38.81	qfq	5,453,599	217,262,827	-1.89%
2025-09-22	39.20	40.20	38.15	40.11	39.56	qfq	5,471,937	214,448,006	-0.94%
2025-09-19	41.25	41.82	39.50	40.49	39.93	qfq	4,587,031	184,770,536	-1.91%
2025-09-18	43.08	43.50	40.80	41.28	40.71	qfq	5,488,608	231,156,978	-3.57%
2025-09-17	44.14	44.99	42.48	42.81	42.22	qfq	7,727,694	336,418,125	-2.06%
2025-09-16	39.82	44.50	39.82	43.71	43.11	qfq	9,218,734	391,363,899	9.82%
2025-09-15	40.41	40.89	39.74	39.80	39.25	qfq	3,650,911	147,037,608	-1.61%
2025-09-12	41.40	41.50	40.33	40.45	39.89	qfq	4,256,038	173,289,129	-2.41%
2025-09-11	41.90	42.29	40.46	41.45	40.88	qfq	5,151,497	212,248,902	-2.08%
2025-09-10	44.79	44.90	42.20	42.33	41.75	qfq	6,540,025	283,553,129	-5.62%
2025-09-09	43.74	46.51	42.02	44.85	44.23	qfq	9,938,174	439,157,568	2.54%
2025-09-08	39.92	45.38	39.89	43.74	43.14	qfq	9,690,742	415,517,703	9.73%
2025-09-05	38.75	40.15	38.49	39.86	39.31	qfq	3,994,121	156,961,526	2.84%
2025-09-04	39.81	41.00	37.88	38.76	38.23	qfq	5,436,203	214,444,480	-2.61%
2025-09-03	41.66	43.28	39.53	39.80	39.25	qfq	8,021,426	333,209,273	-1.70%
2025-09-02	41.15	41.27	38.48	40.49	39.93	qfq	6,588,561	261,933,902	-1.48%
2025-09-01	42.15	42.77	40.93	41.10	40.54	qfq	4,801,096	199,040,341	-2.49%
2025-08-29	42.78	44.20	41.40	42.15	41.57	qfq	8,287,066	353,274,658	0.40%
2025-08-28	43.05	43.48	40.40	41.98	41.40	qfq	7,952,100	334,011,544	-3.96%
2025-08-27	41.60	46.02	41.60	43.71	43.11	qfq	10,422,949	456,056,619	4.64%
2025-08-26	42.90	43.13	41.77	41.77	41.20	qfq	4,461,244	188,713,236	-2.63%
2025-08-25	43.00	43.60	42.50	42.90	42.31	qfq	5,463,665	235,175,284	-1.17%
2025-08-22	43.00	45.20	43.00	43.41	42.81	qfq	5,247,132	230,649,825	1.50%
2025-08-21	44.25	44.42	42.48	42.77	42.18	qfq	4,474,321	193,379,957	-3.37%
2025-08-20	45.10	45.20	44.01	44.26	43.65	qfq	3,645,226	162,172,089	-2.96%
2025-08-19	45.25	46.73	44.00	45.61	44.98	qfq	6,844,260	309,490,929	0.35%
2025-08-18	45.91	47.00	44.64	45.45	44.83	qfq	8,465,075	385,800,902	-1.88%
2025-08-15	41.48	46.87	41.48	46.32	45.68	qfq	11,948,107	533,952,201	11.13%
2025-08-14	46.58	46.66	41.60	41.68	41.11	qfq	9,943,224	424,574,518	-10.73%
2025-08-13	48.51	49.30	46.00	46.69	46.05	qfq	10,463,802	497,575,698	-5.68%
2025-08-12	46.20	49.99	43.97	49.50	48.82	qfq	16,962,592	787,539,854	3.51%
2025-08-11	42.00	47.82	40.20	47.82	47.16	qfq	11,764,540	541,458,452	20.00%
2025-08-08	40.50	42.72	39.56	39.85	39.30	qfq	7,789,992	320,083,260	-3.98%
2025-08-07	41.68	41.68	38.96	41.50	40.93	qfq	9,210,456	369,487,162	-0.43%
2025-08-06	38.43	44.00	37.09	41.68	41.11	qfq	11,253,202	455,503,879	9.71%
2025-08-05	35.63	39.78	35.50	37.99	37.47	qfq	11,576,952	439,470,472	5.59%
2025-08-04	35.61	35.98	34.33	35.98	35.49	qfq	6,546,909	229,224,220	1.04%
2025-08-01	33.44	35.62	33.22	35.61	35.12	qfq	10,150,364	350,959,762	6.49%
2025-07-31	33.12	33.80	32.84	33.44	32.98	qfq	5,782,499	192,842,680	0.09%
2025-07-30	32.70	34.40	32.52	33.41	32.95	qfq	9,275,637	312,707,856	2.67%
2025-07-29	32.95	32.98	32.26	32.54	32.09	qfq	2,633,879	85,650,557	-1.30%
2025-07-28	32.50	33.20	32.34	32.97	32.52	qfq	4,696,012	154,529,860	2.14%
2025-07-25	32.10	32.45	32.00	32.28	31.84	qfq	2,360,827	75,987,613	0.16%
2025-07-24	31.85	32.37	31.85	32.23	31.79	qfq	2,654,400	85,422,659	1.83%
2025-07-23	32.02	32.19	31.58	31.65	31.22	qfq	2,819,871	89,641,766	-1.46%
2025-07-22	32.65	32.67	32.07	32.12	31.68	qfq	3,109,917	100,570,599	-1.68%
2025-07-21	32.18	32.79	32.18	32.67	32.22	qfq	3,247,762	105,575,538	1.59%
2025-07-18	32.41	32.49	32.01	32.16	31.72	qfq	2,402,897	77,350,918	-0.59%
2025-07-17	32.34	32.42	32.15	32.35	31.91	qfq	2,098,228	67,850,793	0.15%
2025-07-16	32.29	32.69	32.15	32.30	31.86	qfq	2,481,930	80,536,957	-0.25%
2025-07-15	32.60	32.85	31.89	32.38	31.94	qfq	2,907,464	93,940,753	-1.22%
2025-07-14	32.30	32.87	32.25	32.78	32.33	qfq	2,691,890	87,957,235	1.17%
2025-07-11	32.47	32.51	32.02	32.40	31.96	qfq	2,877,009	92,873,747	-0.18%
2025-07-10	33.00	33.00	32.29	32.46	32.01	qfq	3,363,920	109,346,821	-1.10%
2025-07-09	33.30	33.48	32.71	32.82	32.37	qfq	3,967,774	131,384,667	-1.38%
2025-07-08	33.43	33.48	32.90	33.28	32.82	qfq	3,422,351	113,943,204	-0.03%
2025-07-07	32.90	33.32	32.88	33.29	32.83	qfq	3,086,014	102,352,390	0.45%
2025-07-04	33.16	33.71	32.82	33.14	32.69	qfq	4,841,326	160,985,716	-1.02%
2025-07-03	34.00	34.30	33.35	33.48	33.02	qfq	6,732,069	226,336,996	-4.01%
2025-07-02	34.38	35.08	33.71	34.88	34.40	qfq	8,534,983	293,529,771	1.42%
2025-07-01	35.63	35.79	34.03	34.39	33.92	qfq	11,290,294	391,213,438	-5.29%
2025-06-30	36.00	36.95	35.12	36.31	35.81	qfq	14,406,692	519,188,026	-5.02%
2025-06-27	46.42	48.49	38.12	38.23	37.71	qfq	22,261,401	968,477,928	-5.98%
2025-06-26	33.88	40.66	33.31	40.66	40.10	qfq	13,377,619	497,636,788	20.01%
2025-06-25	34.49	34.50	32.65	33.88	33.42	qfq	9,336,649	313,452,637	-0.76%
2025-06-24	30.18	34.79	29.86	34.14	33.67	qfq	10,785,974	339,896,920	14.56%
2025-06-23	28.68	29.98	28.42	29.80	29.39	qfq	7,135,593	210,087,896	5.75%
2025-06-20	28.38	29.17	27.57	28.18	27.79	qfq	3,464,500	97,726,167	-1.05%
2025-06-19	29.23	29.49	28.03	28.48	27.79	qfq	3,420,143	98,388,407	-2.93%
2025-06-18	29.30	29.50	28.88	29.34	28.63	qfq	3,192,767	93,332,538	-0.14%
2025-06-17	29.24	29.99	28.89	29.38	28.67	qfq	5,262,940	154,184,226	-0.58%
2025-06-16	29.02	30.55	28.50	29.55	28.84	qfq	6,815,659	200,927,331	7.93%
2025-06-13	28.44	28.75	27.35	27.38	26.72	qfq	2,868,800	79,986,482	-4.77%
2025-06-12	28.20	29.12	27.82	28.75	28.06	qfq	3,525,710	100,980,104	1.91%
2025-06-11	27.79	28.57	27.48	28.21	27.53	qfq	3,651,254	103,085,187	2.92%
2025-06-10	27.80	28.10	26.90	27.41	26.75	qfq	1,748,370	48,048,646	-1.83%
2025-06-09	27.89	28.18	27.70	27.92	27.25	qfq	1,386,383	38,745,846	0.43%
2025-06-06	28.03	28.03	27.48	27.80	27.13	qfq	1,502,660	41,633,593	-0.36%
2025-06-05	27.55	27.97	27.21	27.90	27.23	qfq	1,958,070	54,214,507	1.31%
2025-06-04	27.58	27.74	27.11	27.54	26.88	qfq	1,728,930	47,537,246	0.84%
2025-06-03	26.95	27.96	26.95	27.31	26.65	qfq	2,131,230	58,333,959	1.00%
2025-05-30	28.25	28.42	27.00	27.04	26.39	qfq	2,633,180	71,865,187	-4.32%
2025-05-29	27.60	28.70	27.55	28.26	27.58	qfq	3,015,600	85,502,516	1.98%
2025-05-28	28.00	28.88	27.53	27.71	27.04	qfq	2,357,544	65,908,414	-0.57%
2025-05-27	28.42	28.67	27.73	27.87	27.20	qfq	2,321,120	64,958,771	-1.55%
2025-05-26	28.21	28.40	27.33	28.31	27.63	qfq	3,184,270	89,359,618	-0.32%
2025-05-23	29.91	30.19	28.01	28.40	27.72	qfq	5,703,130	165,384,475	-1.29%
2025-05-22	30.02	30.45	28.60	28.77	28.08	qfq	6,353,589	186,924,173	-5.36%
2025-05-21	30.50	31.35	29.72	30.40	29.67	qfq	6,551,899	199,090,780	-0.43%
2025-05-20	29.99	30.68	29.52	30.53	29.79	qfq	6,754,410	203,829,665	1.36%
2025-05-19	29.54	30.46	28.80	30.12	29.39	qfq	6,067,508	180,250,415	1.41%
2025-05-16	28.46	29.99	28.43	29.70	28.98	qfq	7,294,701	215,757,955	3.96%
2025-05-15	27.99	29.25	27.38	28.57	27.88	qfq	4,168,831	118,159,724	2.07%
2025-05-14	28.27	28.62	27.76	27.99	27.32	qfq	2,754,220	77,182,059	-1.44%
2025-05-13	28.99	29.24	28.35	28.40	27.72	qfq	2,961,733	85,068,494	-1.35%
2025-05-12	29.00	29.42	28.65	28.79	28.10	qfq	3,803,778	109,922,592	0.17%
2025-05-09	28.80	29.48	28.50	28.74	28.05	qfq	4,172,481	120,654,241	-1.10%
2025-05-08	27.95	29.30	27.80	29.06	28.36	qfq	5,260,306	151,628,511	2.87%
2025-05-07	28.80	28.95	27.78	28.25	27.57	qfq	4,101,529	115,978,179	-0.74%
2025-05-06	28.16	28.62	27.82	28.46	27.77	qfq	5,388,878	151,952,680	3.08%
2025-04-30	26.92	27.68	26.70	27.61	26.94	qfq	4,708,297	128,744,906	1.99%
2025-04-29	27.38	28.14	27.00	27.07	26.42	qfq	5,230,119	143,727,493	-4.01%
2025-04-28	27.75	28.59	27.07	28.20	27.52	qfq	5,470,212	152,649,829	0.46%
2025-04-25	27.65	28.58	27.52	28.07	27.39	qfq	7,389,377	206,524,096	-3.77%
2025-04-24	27.50	30.50	27.00	29.17	28.47	qfq	9,862,194	285,278,664	14.03%
2025-04-23	25.07	25.71	25.07	25.58	24.96	qfq	1,856,350	47,287,402	3.94%
2025-04-22	24.58	24.80	24.24	24.61	24.02	qfq	1,147,900	28,213,768	0.29%
2025-04-21	24.05	24.70	23.75	24.54	23.95	qfq	1,422,650	34,658,090	2.08%
2025-04-18	24.03	24.24	23.56	24.04	23.46	qfq	1,313,150	31,356,239	0.17%
2025-04-17	23.99	24.47	23.50	24.00	23.42	qfq	1,396,000	33,796,947	-0.21%
2025-04-16	24.86	25.10	23.70	24.05	23.47	qfq	1,733,842	42,091,847	-3.72%
2025-04-15	25.16	25.58	24.75	24.98	24.38	qfq	1,533,920	38,473,981	-0.72%
2025-04-14	24.72	25.30	24.72	25.16	24.55	qfq	1,942,941	48,728,879	2.40%
2025-04-11	24.33	24.82	23.64	24.57	23.98	qfq	1,969,712	48,103,828	1.87%
2025-04-10	23.59	24.62	23.59	24.12	23.54	qfq	2,507,480	60,802,166	4.92%
2025-04-09	21.39	23.15	19.30	22.99	22.44	qfq	3,423,347	73,636,730	3.65%
2025-04-08	22.02	23.38	21.33	22.18	21.65	qfq	3,286,733	73,350,621	2.78%
2025-04-07	24.20	24.66	21.20	21.58	21.06	qfq	3,653,791	82,217,465	-18.57%
2025-04-03	26.77	27.38	26.15	26.50	25.86	qfq	1,784,414	47,615,922	-2.82%
2025-04-02	26.58	27.77	26.55	27.27	26.61	qfq	2,295,062	62,621,644	1.30%
2025-04-01	26.96	27.73	26.79	26.92	26.27	qfq	1,954,414	53,133,804	0.49%
2025-03-31	26.70	26.99	25.94	26.79	26.14	qfq	2,194,232	58,194,466	0.34%
2025-03-28	26.90	27.47	26.60	26.70	26.06	qfq	1,565,229	42,112,191	-1.33%
2025-03-27	27.73	27.73	26.84	27.06	26.41	qfq	2,182,725	59,299,103	-2.49%
2025-03-26	26.64	27.88	26.64	27.75	27.08	qfq	2,903,164	79,937,846	4.05%
2025-03-25	26.84	27.35	26.41	26.67	26.03	qfq	2,362,570	63,521,635	-0.60%
2025-03-24	27.21	27.64	26.12	26.83	26.18	qfq	3,439,893	92,469,739	-1.07%
2025-03-21	28.13	28.50	27.02	27.12	26.47	qfq	4,396,433	121,170,967	-5.11%
2025-03-20	29.29	29.86	28.50	28.58	27.89	qfq	6,008,049	174,158,733	-4.73%
2025-03-19	29.01	31.27	28.28	30.00	29.28	qfq	8,523,013	251,544,800	4.24%
2025-03-18	28.14	28.88	28.14	28.78	28.09	qfq	4,207,781	120,091,989	1.95%
2025-03-17	28.20	28.55	27.63	28.23	27.55	qfq	3,499,409	98,877,919	1.04%
2025-03-14	27.70	28.00	27.00	27.94	27.27	qfq	3,643,520	100,850,318	2.72%
2025-03-13	28.41	28.58	26.95	27.20	26.54	qfq	4,547,299	125,063,721	-4.83%
2025-03-12	28.42	28.74	28.10	28.58	27.89	qfq	4,354,620	123,578,375	1.31%
2025-03-11	29.00	29.22	27.75	28.21	27.53	qfq	5,255,690	148,855,674	-4.15%
2025-03-10	29.00	29.90	28.80	29.43	28.72	qfq	4,826,643	141,355,103	0.62%
2025-03-07	30.70	30.90	28.60	29.25	28.54	qfq	7,940,701	237,562,404	-8.22%
2025-03-06	30.06	32.88	29.41	31.87	31.10	qfq	11,169,818	340,769,294	3.95%
2025-03-05	28.23	31.10	28.20	30.66	29.92	qfq	10,971,509	329,801,146	3.13%
2025-03-04	29.00	30.63	28.67	29.73	29.01	qfq	10,780,515	319,646,973	-9.91%
2025-03-03	31.66	33.66	29.07	33.00	32.20	qfq	17,077,698	537,465,071	14.11%
2025-02-28	26.80	28.92	26.53	28.92	28.22	qfq	6,029,333	171,123,062	20.00%
2025-02-27	24.10	24.88	23.56	24.10	23.52	qfq	2,684,332	64,782,042	0.25%
2025-02-26	23.53	24.50	23.53	24.04	23.46	qfq	3,081,357	74,054,913	2.82%
2025-02-25	23.13	23.75	22.73	23.38	22.82	qfq	2,152,280	50,278,164	0.13%
2025-02-24	22.90	23.76	22.56	23.35	22.79	qfq	2,351,360	54,697,954	2.10%
2025-02-21	22.70	22.99	22.40	22.87	22.32	qfq	1,334,580	30,266,896	0.48%
2025-02-20	22.73	22.79	22.40	22.76	22.21	qfq	1,128,330	25,559,482	0.84%
2025-02-19	21.67	22.65	21.64	22.57	22.03	qfq	2,000,467	44,864,818	3.77%
2025-02-18	22.00	22.24	21.57	21.75	21.23	qfq	1,432,450	31,442,477	-1.63%
2025-02-17	22.14	22.22	21.54	22.11	21.58	qfq	1,157,700	25,478,253	1.47%
2025-02-14	21.60	22.30	21.55	21.79	21.26	qfq	1,232,490	26,986,267	0.28%
2025-02-13	22.29	22.36	21.62	21.73	21.21	qfq	1,284,350	28,135,336	-1.90%
2025-02-12	22.04	22.20	21.86	22.15	21.62	qfq	1,027,004	22,638,098	0.50%
2025-02-11	22.18	22.34	21.85	22.04	21.51	qfq	1,355,898	29,832,464	-0.99%
2025-02-10	21.95	22.65	21.80	22.26	21.72	qfq	1,918,553	42,370,181	0.50%
2025-02-07	22.68	23.35	21.88	22.15	21.62	qfq	3,184,774	71,514,715	0.14%
2025-02-06	21.25	22.16	21.03	22.12	21.59	qfq	1,905,900	41,364,088	4.09%
2025-02-05	21.23	21.44	20.94	21.25	20.74	qfq	1,572,300	33,333,987	2.02%
2025-01-27	20.96	21.76	20.56	20.83	20.33	qfq	1,785,260	37,725,575	-0.81%
2025-01-24	20.34	21.03	20.16	21.00	20.49	qfq	1,671,200	34,450,619	3.35%
2025-01-23	20.55	20.86	20.32	20.32	19.83	qfq	1,230,630	25,354,745	-0.25%
2025-01-22	20.22	20.67	20.12	20.37	19.88	qfq	1,283,467	26,180,808	-0.68%
2025-01-21	20.90	20.93	20.10	20.51	20.02	qfq	1,001,810	20,439,899	-0.15%
2025-01-20	20.01	20.63	20.00	20.54	20.04	qfq	1,332,600	27,206,954	2.65%
2025-01-17	20.00	20.17	19.65	20.01	19.53	qfq	898,220	17,915,156	0.00%
2025-01-16	20.36	20.77	19.80	20.01	19.53	qfq	1,214,160	24,506,579	-0.94%
2025-01-15	20.29	20.48	20.05	20.20	19.71	qfq	1,332,600	26,966,216	-0.59%
2025-01-14	19.23	20.34	18.86	20.32	19.83	qfq	1,428,250	28,416,094	6.72%
2025-01-13	18.64	19.34	18.27	19.04	18.58	qfq	1,363,600	25,710,761	0.47%
2025-01-10	19.62	19.83	18.83	18.95	18.49	qfq	1,063,700	20,648,745	-3.41%
2025-01-09	19.51	19.76	19.20	19.62	19.15	qfq	1,106,854	21,691,265	0.56%
2025-01-08	19.67	19.98	18.76	19.51	19.04	qfq	1,566,600	30,363,172	-1.81%
2025-01-07	19.10	19.92	19.02	19.87	19.39	qfq	1,702,520	33,100,617	4.80%
2025-01-06	18.57	19.14	17.79	18.96	18.50	qfq	1,900,943	35,436,946	1.12%
2025-01-03	20.05	20.13	18.70	18.75	18.30	qfq	2,154,970	41,805,556	-5.26%
2025-01-02	20.12	20.69	19.50	19.79	19.31	qfq	1,727,377	34,846,760	-2.51%
2024-12-31	21.03	21.29	20.15	20.30	19.81	qfq	1,815,193	37,376,678	-3.43%
2024-12-30	21.03	21.20	20.45	21.02	20.51	qfq	1,285,499	26,873,305	-1.04%
2024-12-27	21.11	21.56	21.11	21.24	20.73	qfq	1,027,769	21,958,137	0.57%
2024-12-26	20.69	21.40	20.44	21.12	20.61	qfq	1,278,999	27,056,444	2.08%
2024-12-25	21.21	21.54	20.41	20.69	20.19	qfq	1,590,330	33,032,941	-3.36%
2024-12-24	21.28	21.95	20.94	21.41	20.89	qfq	1,500,490	32,122,643	0.61%
2024-12-23	23.08	23.11	21.18	21.28	20.77	qfq	2,228,300	48,624,955	-7.20%
2024-12-20	22.39	23.15	22.07	22.93	22.38	qfq	1,405,130	31,994,872	2.73%
2024-12-19	22.30	22.54	21.88	22.32	21.78	qfq	1,286,920	28,596,030	-0.67%
2024-12-18	22.61	23.08	22.04	22.47	21.93	qfq	1,571,220	35,422,912	-1.45%
2024-12-17	23.94	24.21	22.70	22.80	22.25	qfq	1,682,400	38,972,801	-5.28%
2024-12-16	24.29	24.37	23.61	24.07	23.49	qfq	1,507,203	36,177,075	0.08%
2024-12-13	24.50	24.50	23.98	24.05	23.47	qfq	1,555,000	37,538,880	-2.08%
2024-12-12	24.51	24.69	24.17	24.56	23.97	qfq	1,500,830	36,745,916	0.95%
2024-12-11	24.38	24.62	23.92	24.33	23.74	qfq	1,576,450	38,152,865	-0.69%
2024-12-10	25.14	25.38	24.41	24.50	23.91	qfq	3,114,607	77,274,253	0.74%
2024-12-09	24.06	25.46	23.64	24.32	23.73	qfq	3,103,111	75,980,382	1.59%
2024-12-06	24.14	24.39	23.61	23.94	23.36	qfq	1,273,374	30,401,698	-0.99%
2024-12-05	23.88	24.49	23.70	24.18	23.60	qfq	1,513,340	36,561,115	1.43%
2024-12-04	24.03	24.32	23.62	23.84	23.27	qfq	1,840,700	44,132,548	-0.79%
2024-12-03	23.92	24.28	23.70	24.03	23.45	qfq	1,646,490	39,440,321	0.46%
2024-12-02	23.73	23.99	23.44	23.92	23.34	qfq	1,910,517	45,442,318	2.05%
2024-11-29	22.80	23.49	22.62	23.44	22.87	qfq	1,598,437	37,049,599	2.76%
2024-11-28	22.86	23.10	22.56	22.81	22.26	qfq	1,539,237	35,219,375	0.57%
2024-11-27	22.66	22.70	21.40	22.68	22.13	qfq	1,657,630	36,516,436	0.98%
2024-11-26	22.90	23.04	22.29	22.46	21.92	qfq	1,467,450	33,265,831	-1.06%
2024-11-25	22.01	22.78	22.01	22.70	22.15	qfq	1,649,400	36,970,133	3.28%
2024-11-22	23.36	23.65	21.90	21.98	21.45	qfq	1,870,300	42,329,497	-5.79%
2024-11-21	23.59	23.78	23.00	23.33	22.77	qfq	1,428,000	33,447,137	-1.48%
2024-11-20	23.25	23.77	23.06	23.68	23.11	qfq	1,448,450	34,139,281	1.24%
2024-11-19	22.61	23.40	22.51	23.39	22.83	qfq	1,568,500	36,039,999	4.14%
2024-11-18	23.12	23.57	22.18	22.46	21.92	qfq	1,672,001	37,878,021	-2.85%
2024-11-15	23.62	24.03	23.09	23.12	22.56	qfq	1,638,270	38,616,617	-2.12%
2024-11-14	24.68	24.68	23.36	23.62	23.05	qfq	1,526,200	36,674,355	-3.24%
2024-11-13	24.45	24.60	23.48	24.41	23.82	qfq	2,204,449	53,100,623	-0.37%
2024-11-12	24.64	25.00	24.24	24.50	23.91	qfq	2,826,104	69,690,393	-0.89%
2024-11-11	24.05	24.74	23.89	24.72	24.12	qfq	2,337,931	57,246,015	2.87%
2024-11-08	24.40	24.64	23.71	24.03	23.45	qfq	3,195,867	77,258,514	0.92%
2024-11-07	23.50	23.98	23.14	23.81	23.24	qfq	2,457,128	58,200,454	1.97%
2024-11-06	23.64	24.18	23.20	23.35	22.79	qfq	2,917,330	69,011,147	-1.02%
2024-11-05	23.26	23.70	23.11	23.59	23.02	qfq	2,845,100	66,680,662	0.81%
2024-11-04	22.00	23.49	22.00	23.40	22.84	qfq	2,890,190	66,497,333	6.36%
2024-11-01	22.98	23.30	21.91	22.00	21.47	qfq	3,122,110	70,124,029	-5.38%
2024-10-31	22.99	23.71	22.78	23.25	22.69	qfq	2,997,208	69,625,900	0.52%
2024-10-30	24.05	24.34	22.94	23.13	22.57	qfq	4,690,170	110,728,883	-2.20%
2024-10-29	23.64	25.50	23.45	23.65	23.08	qfq	6,670,427	161,739,380	4.46%
2024-10-28	21.95	22.67	21.95	22.64	22.09	qfq	2,286,990	51,259,009	3.19%
2024-10-25	21.81	22.10	21.75	21.94	21.41	qfq	1,619,317	35,511,822	1.48%
2024-10-24	21.81	22.32	21.57	21.62	21.10	qfq	1,482,665	32,253,513	-1.41%
2024-10-23	22.54	22.54	21.67	21.93	21.40	qfq	2,488,867	54,840,093	-0.41%
2024-10-22	21.26	22.10	21.26	22.02	21.49	qfq	2,349,352	51,234,900	3.14%
2024-10-21	21.50	21.60	21.11	21.35	20.84	qfq	2,197,631	46,911,055	0.80%
2024-10-18	20.50	21.60	20.30	21.18	20.67	qfq	2,334,992	48,947,670	3.32%
2024-10-17	20.65	20.97	20.41	20.50	20.01	qfq	1,592,564	32,966,628	0.34%
2024-10-16	20.60	20.83	20.00	20.43	19.94	qfq	1,547,720	31,751,460	-1.59%
2024-10-15	21.44	21.44	20.68	20.76	20.26	qfq	1,854,403	38,997,703	-1.70%
2024-10-14	21.13	21.25	20.43	21.12	20.61	qfq	1,810,904	37,769,853	1.93%
2024-10-11	21.99	22.27	20.41	20.72	20.22	qfq	2,341,450	49,260,959	-5.73%
2024-10-10	21.74	22.69	21.50	21.98	21.45	qfq	2,944,234	65,175,769	2.52%
2024-10-09	24.01	24.07	21.16	21.44	20.92	qfq	4,032,890	90,905,291	-13.58%
2024-10-08	26.19	26.19	22.50	24.81	24.21	qfq	5,851,371	142,503,383	12.72%
2024-09-30	20.14	22.53	19.80	22.01	21.48	qfq	5,123,430	107,837,092	14.28%
2024-09-27	18.30	19.63	18.30	19.26	18.80	qfq	2,744,660	52,207,319	5.82%
2024-09-26	17.69	18.21	17.61	18.20	17.76	qfq	1,944,275	35,155,142	2.19%
2024-09-25	18.18	18.27	17.73	17.81	17.38	qfq	1,599,275	28,805,638	0.11%
2024-09-24	17.58	17.86	17.30	17.79	17.36	qfq	1,147,920	20,254,270	2.12%
2024-09-23	17.28	17.53	17.01	17.42	17.00	qfq	733,600	12,752,856	1.10%
2024-09-20	17.53	17.53	17.10	17.23	16.81	qfq	732,270	12,644,353	-1.26%
2024-09-19	16.88	17.65	16.88	17.45	17.03	qfq	1,334,865	23,146,549	3.44%
2024-09-18	16.86	16.95	16.08	16.87	16.46	qfq	1,193,490	19,785,385	0.54%
2024-09-13	17.69	17.69	16.78	16.78	16.38	qfq	1,177,730	20,118,705	-2.61%
2024-09-12	17.72	17.89	17.23	17.23	16.81	qfq	786,200	13,790,707	-2.38%
2024-09-11	17.91	17.91	17.43	17.65	17.22	qfq	533,400	9,431,984	-0.79%
2024-09-10	17.60	17.84	17.30	17.79	17.36	qfq	779,320	13,711,102	1.48%
2024-09-09	17.65	17.69	17.12	17.53	17.11	qfq	862,450	15,031,333	0.34%
2024-09-06	18.17	18.33	17.42	17.47	17.05	qfq	973,800	17,251,428	-3.53%
2024-09-05	18.30	18.50	18.01	18.11	17.67	qfq	739,700	13,429,827	-0.22%
2024-09-04	18.31	18.36	17.95	18.15	17.71	qfq	653,600	11,861,413	-0.87%
2024-09-03	18.15	18.45	17.96	18.31	17.87	qfq	636,360	11,609,383	1.16%
2024-09-02	18.35	18.67	18.08	18.10	17.66	qfq	1,026,020	18,823,484	-1.31%
2024-08-30	18.22	18.68	17.99	18.34	17.90	qfq	1,470,537	27,076,955	0.94%
2024-08-29	17.74	18.18	17.70	18.17	17.73	qfq	819,330	14,790,736	1.40%
2024-08-28	17.82	18.27	17.60	17.92	17.49	qfq	769,098	13,808,317	1.30%
2024-08-27	18.21	18.22	17.54	17.69	17.26	qfq	663,530	11,835,998	-2.80%
2024-08-26	17.64	18.27	17.63	18.20	17.76	qfq	849,969	15,393,363	3.23%
2024-08-23	17.79	17.93	17.29	17.63	17.20	qfq	890,460	15,677,425	-1.34%
2024-08-22	18.46	18.75	17.71	17.87	17.44	qfq	805,250	14,593,569	-2.72%
2024-08-21	18.50	18.54	18.20	18.37	17.93	qfq	509,130	9,340,944	0.38%
2024-08-20	19.04	19.04	18.19	18.30	17.86	qfq	983,350	18,142,940	-3.17%
2024-08-19	18.87	19.10	18.71	18.90	18.44	qfq	731,550	13,835,130	-0.74%
2024-08-16	19.19	19.23	18.98	19.04	18.58	qfq	933,700	17,843,546	-0.21%
2024-08-15	18.94	19.19	18.55	19.08	18.62	qfq	1,010,644	19,181,685	0.37%
2024-08-14	19.07	19.25	18.87	19.01	18.55	qfq	837,580	15,933,985	0.11%
2024-08-13	18.35	18.99	18.26	18.99	18.53	qfq	1,146,632	21,431,908	2.93%
2024-08-12	18.74	18.88	18.29	18.45	18.01	qfq	786,760	14,542,280	-1.39%
2024-08-09	19.09	19.10	18.60	18.71	18.26	qfq	743,240	13,996,940	-0.32%
2024-08-08	18.87	19.02	18.49	18.77	18.32	qfq	1,099,950	20,589,869	-1.37%
2024-08-07	19.20	19.31	18.93	19.03	18.57	qfq	737,490	14,085,959	0.05%
2024-08-06	19.05	19.38	18.80	19.02	18.56	qfq	1,060,000	20,099,679	1.71%
2024-08-05	19.50	19.79	18.70	18.70	18.25	qfq	1,628,382	31,147,606	-5.08%
2024-08-02	20.06	20.23	19.63	19.70	19.22	qfq	1,262,548	25,160,348	-2.28%
2024-08-01	20.12	20.39	19.91	20.16	19.67	qfq	1,517,200	30,608,046	-0.20%
2024-07-31	19.35	20.21	19.35	20.20	19.71	qfq	2,124,862	42,255,510	3.91%
2024-07-30	19.75	19.75	19.12	19.44	18.97	qfq	1,214,436	23,463,802	0.83%
2024-07-29	19.45	19.58	18.90	19.28	18.82	qfq	1,194,100	22,978,122	-0.10%
2024-07-26	18.80	19.54	18.80	19.30	18.83	qfq	1,335,212	25,732,040	2.44%
2024-07-25	18.41	19.08	18.40	18.84	18.39	qfq	1,141,240	21,443,972	1.29%
2024-07-24	18.91	19.12	18.58	18.60	18.15	qfq	1,292,567	24,213,446	-2.21%
2024-07-23	19.60	19.75	19.01	19.02	18.56	qfq	1,480,477	28,759,293	-2.51%
2024-07-22	19.32	19.79	19.18	19.51	19.04	qfq	1,537,758	29,856,114	-0.15%
2024-07-19	19.09	19.71	18.87	19.54	19.07	qfq	1,712,988	33,292,134	2.20%
2024-07-18	19.48	19.48	18.93	19.12	18.66	qfq	1,954,560	37,326,742	-2.05%
2024-07-17	20.20	20.30	19.50	19.52	19.05	qfq	3,304,600	65,575,734	-4.59%
2024-07-16	19.90	20.60	19.76	20.46	19.97	qfq	4,694,621	94,889,555	-3.72%
2024-07-15	20.14	23.49	20.14	21.25	20.74	qfq	6,938,540	153,555,635	6.25%
2024-07-12	20.08	20.29	19.85	20.00	19.52	qfq	1,367,450	27,380,708	-0.70%
2024-07-11	19.72	20.15	19.63	20.14	19.65	qfq	1,813,880	36,258,659	4.08%
2024-07-10	19.03	19.81	19.03	19.35	18.88	qfq	1,397,993	27,300,571	0.26%
2024-07-09	18.80	19.31	18.19	19.30	18.83	qfq	1,618,263	30,520,099	3.88%
2024-07-08	19.23	19.39	18.50	18.58	18.13	qfq	1,453,203	27,365,366	-3.43%
2024-07-05	19.28	19.46	18.58	19.24	18.78	qfq	1,298,399	24,784,370	-0.16%
2024-07-04	19.95	20.24	19.19	19.27	18.81	qfq	2,009,509	39,352,278	-3.41%
2024-07-03	20.21	21.29	19.95	19.95	19.47	qfq	2,121,076	43,381,433	-1.77%
2024-07-02	20.78	20.95	20.19	20.31	19.82	qfq	2,026,057	41,383,391	-0.49%
2024-07-01	19.62	20.50	19.59	20.41	19.92	qfq	3,087,666	62,111,814	3.34%
2024-06-28	20.08	20.39	19.69	19.75	19.27	qfq	3,677,791	73,759,580	-4.54%
2024-06-27	21.41	21.60	20.50	20.69	20.19	qfq	4,732,323	99,034,064	-6.21%
2024-06-26	20.70	22.97	20.64	22.06	21.53	qfq	5,876,729	127,941,535	10.30%
2024-06-25	19.43	21.15	19.33	20.00	19.52	qfq	3,948,490	80,679,027	3.73%
2024-06-24	20.53	20.55	19.15	19.28	18.82	qfq	1,979,725	38,781,218	-6.90%
2024-06-21	20.41	20.87	20.10	20.71	20.21	qfq	1,404,330	28,907,785	1.07%
2024-06-20	21.54	21.82	20.48	20.49	20.00	qfq	1,717,900	35,845,451	-3.85%
2024-06-19	21.33	21.57	21.04	21.31	20.80	qfq	1,790,680	38,157,435	-0.09%
2024-06-18	21.00	21.60	20.86	21.33	20.82	qfq	2,394,754	50,832,809	3.14%
2024-06-17	20.47	21.50	20.41	20.68	20.18	qfq	2,721,780	56,778,777	0.98%
2024-06-14	20.52	20.62	20.03	20.48	19.99	qfq	1,100,060	22,425,961	-1.11%
2024-06-13	20.72	21.08	20.47	20.71	20.21	qfq	1,395,600	28,899,967	0.10%
2024-06-12	20.18	20.72	20.11	20.69	20.19	qfq	1,740,020	35,677,227	2.53%
2024-06-11	20.30	20.73	19.74	20.18	19.69	qfq	2,061,678	41,359,222	0.10%
2024-06-07	19.30	20.38	19.16	20.16	19.67	qfq	2,736,312	54,137,772	6.72%
2024-06-06	19.75	20.19	18.57	18.89	18.43	qfq	3,105,719	59,539,223	-5.46%
2024-06-05	20.00	20.75	19.19	19.98	19.50	qfq	3,865,128	77,892,605	-7.84%
2024-06-04	22.45	22.65	21.25	21.68	21.16	qfq	2,342,655	50,697,511	-4.49%
2024-06-03	23.09	23.40	22.45	22.70	22.15	qfq	1,930,913	44,168,844	-2.03%
2024-05-31	23.50	23.60	23.10	23.17	22.61	qfq	2,275,781	53,059,855	-0.30%
2024-05-30	22.86	23.86	22.78	23.24	22.68	qfq	2,973,101	69,552,478	0.39%
2024-05-29	22.20	23.58	22.20	23.15	22.59	qfq	3,086,250	71,021,853	3.16%
2024-05-28	22.87	22.99	22.38	22.44	21.65	qfq	1,414,430	31,910,542	-2.39%
2024-05-27	23.05	23.11	22.25	22.99	22.18	qfq	1,519,204	34,346,285	0.26%
2024-05-24	23.45	23.46	22.86	22.93	22.12	qfq	1,934,120	44,641,380	-2.76%
2024-05-23	24.29	24.36	23.38	23.58	22.75	qfq	2,512,026	59,631,617	-3.16%
2024-05-22	24.04	24.73	23.98	24.35	23.49	qfq	2,710,958	66,083,642	1.29%
2024-05-21	24.17	24.50	23.62	24.04	23.19	qfq	2,595,482	62,275,596	-0.29%
2024-05-20	24.38	24.47	23.89	24.11	23.26	qfq	2,430,990	58,578,016	-0.50%
2024-05-17	24.60	24.70	23.83	24.23	23.38	qfq	3,778,307	90,970,865	-1.90%
2024-05-16	23.70	25.12	23.48	24.70	23.83	qfq	5,052,555	124,026,875	5.92%
2024-05-15	23.57	23.96	23.25	23.32	22.50	qfq	2,296,726	54,009,025	-1.77%
2024-05-14	23.05	24.08	22.82	23.74	22.90	qfq	3,254,190	76,396,439	3.71%
2024-05-13	23.94	24.00	22.75	22.89	22.08	qfq	3,424,912	79,041,731	-5.65%
2024-05-10	25.56	25.72	24.20	24.26	23.40	qfq	4,194,972	103,576,085	-4.75%
2024-05-09	25.23	26.66	25.11	25.47	24.57	qfq	4,558,346	117,460,667	0.67%
2024-05-08	25.70	25.71	25.05	25.30	24.41	qfq	2,720,700	68,982,685	-2.20%
2024-05-07	25.65	26.11	25.29	25.87	24.96	qfq	3,558,189	91,641,595	0.86%
2024-05-06	25.72	26.08	25.42	25.65	24.74	qfq	3,184,559	81,669,595	2.11%
2024-04-30	26.05	26.42	24.89	25.12	24.23	qfq	4,266,370	108,182,036	-3.57%
2024-04-29	25.44	26.29	25.44	26.05	25.13	qfq	5,375,027	139,356,387	2.44%
2024-04-26	24.60	25.82	24.60	25.43	24.53	qfq	5,675,999	144,173,816	1.96%
2024-04-25	25.06	25.89	24.70	24.94	24.06	qfq	5,670,200	142,714,500	-1.46%
2024-04-24	24.13	25.38	23.88	25.31	24.42	qfq	6,002,772	150,391,787	4.29%
2024-04-23	23.14	24.62	22.90	24.27	23.41	qfq	5,627,208	134,348,936	6.40%
2024-04-22	23.80	23.83	22.42	22.81	22.01	qfq	3,751,537	86,390,465	-3.67%
2024-04-19	24.50	24.71	23.45	23.68	22.84	qfq	4,438,501	106,262,809	-3.54%
2024-04-18	25.01	25.30	23.90	24.55	23.68	qfq	6,112,289	150,385,081	-1.09%
2024-04-17	22.85	24.99	22.79	24.82	23.94	qfq	7,759,055	186,194,959	13.23%
2024-04-16	24.85	25.16	21.84	21.92	21.15	qfq	6,942,073	158,410,585	-12.63%
2024-04-15	27.57	27.80	24.52	25.09	24.20	qfq	6,489,800	166,831,545	-8.93%
2024-04-12	28.87	29.38	27.22	27.55	26.58	qfq	7,537,795	209,726,575	-4.80%
2024-04-11	29.83	30.68	28.84	28.94	27.92	qfq	7,380,789	219,381,622	-7.21%
2024-04-10	28.83	31.20	28.74	31.19	30.09	qfq	9,864,918	297,917,213	5.05%
2024-04-09	30.00	30.99	29.20	29.69	28.64	qfq	9,721,537	292,733,889	-1.98%
2024-04-08	33.50	34.30	30.15	30.29	29.22	qfq	12,518,445	393,461,042	-15.63%
2024-04-03	38.18	38.80	33.22	35.90	34.63	qfq	15,488,769	554,006,956	-13.24%
2024-04-02	36.03	41.38	36.03	41.38	39.92	qfq	16,342,122	644,185,941	20.01%
2024-04-01	31.02	34.48	30.03	34.48	33.26	qfq	15,414,812	510,096,771	20.01%
2024-03-29	28.73	28.73	27.80	28.73	27.72	qfq	6,952,468	199,586,203	20.01%
2024-03-28	22.77	24.47	22.77	23.94	23.10	qfq	3,843,809	91,383,025	4.04%
2024-03-27	25.80	26.00	22.80	23.01	22.20	qfq	5,133,250	125,005,027	-13.82%
2024-03-26	24.00	28.14	23.40	26.70	25.76	qfq	8,689,123	226,679,664	7.40%
2024-03-25	22.55	24.99	22.41	24.86	23.98	qfq	5,871,771	139,269,995	9.71%
2024-03-22	22.63	22.85	22.15	22.66	21.86	qfq	1,690,722	38,048,712	-0.40%
2024-03-21	23.20	23.37	22.23	22.75	21.95	qfq	1,976,390	44,777,571	-0.18%
2024-03-20	22.50	22.79	22.37	22.79	21.99	qfq	1,803,679	40,692,152	1.70%
2024-03-19	22.62	22.71	22.30	22.41	21.62	qfq	2,003,310	45,049,828	-0.44%
2024-03-18	22.13	22.64	22.10	22.51	21.72	qfq	2,238,070	50,132,629	2.46%
2024-03-15	21.55	21.99	21.18	21.97	21.19	qfq	1,605,410	34,813,912	2.28%
2024-03-14	22.15	22.15	21.01	21.48	20.72	qfq	2,241,080	48,379,001	-2.72%
2024-03-13	21.50	22.48	21.42	22.08	21.30	qfq	3,310,180	73,087,841	0.55%
2024-03-12	22.50	22.87	21.38	21.96	21.19	qfq	3,102,290	67,963,943	3.63%
2024-03-11	20.55	21.29	20.45	21.19	20.44	qfq	2,146,065	45,149,547	3.11%
2024-03-08	20.71	20.71	20.00	20.55	19.82	qfq	1,459,147	29,745,865	0.00%
2024-03-07	20.99	21.44	20.50	20.55	19.82	qfq	2,158,177	45,299,833	-1.86%
2024-03-06	20.50	21.08	20.01	20.94	20.20	qfq	2,070,190	42,925,695	3.15%
2024-03-05	20.90	21.02	20.24	20.30	19.58	qfq	2,268,357	46,607,196	-3.65%
2024-03-04	21.56	21.70	20.64	21.07	20.33	qfq	2,868,643	60,429,054	-3.53%
2024-03-01	22.50	22.68	21.40	21.84	21.07	qfq	4,048,985	88,938,123	-4.55%
2024-02-29	19.11	23.54	19.10	22.88	22.07	qfq	6,303,142	132,813,652	6.02%
2024-02-28	26.37	26.37	20.86	21.58	20.82	qfq	8,258,305	202,210,691	-8.95%
2024-02-27	21.37	23.70	21.32	23.70	22.86	qfq	2,295,398	53,543,471	20.00%
2024-02-26	19.26	20.38	19.19	19.75	19.05	qfq	2,299,583	45,523,044	2.81%
2024-02-23	18.24	19.33	18.17	19.21	18.53	qfq	1,883,794	35,401,411	5.55%
2024-02-22	17.57	18.20	17.45	18.20	17.56	qfq	1,729,620	30,904,239	3.88%
2024-02-21	17.00	18.18	16.75	17.52	16.90	qfq	1,981,432	35,106,998	1.74%
2024-02-20	16.60	17.39	16.06	17.22	16.61	qfq	1,618,670	27,387,190	3.92%
2024-02-19	15.75	16.89	15.72	16.57	15.99	qfq	1,823,121	29,862,502	6.42%
2024-02-08	14.41	15.62	13.13	15.57	15.02	qfq	2,356,271	34,256,325	12.26%
2024-02-07	15.67	15.67	13.80	13.87	13.38	qfq	2,204,860	32,108,303	-11.49%
2024-02-06	14.99	16.09	14.08	15.67	15.12	qfq	2,003,878	29,966,477	1.69%
2024-02-05	18.15	18.15	15.06	15.41	14.87	qfq	2,073,722	33,212,493	-16.43%
2024-02-02	19.35	20.11	17.59	18.44	17.79	qfq	1,185,800	22,196,085	-6.06%
2024-02-01	19.70	20.07	19.13	19.63	18.94	qfq	1,024,310	20,154,038	-1.06%
2024-01-31	21.57	21.57	19.84	19.84	19.14	qfq	806,390	16,521,924	-7.16%
2024-01-30	22.35	22.55	21.32	21.37	20.62	qfq	597,030	13,050,084	-4.56%
2024-01-29	23.39	23.57	22.30	22.39	21.60	qfq	805,230	18,283,344	-3.78%
2024-01-26	23.35	23.97	23.23	23.27	22.45	qfq	784,950	18,503,364	-0.34%
2024-01-25	22.26	23.40	22.22	23.35	22.53	qfq	884,490	20,274,340	4.06%
2024-01-24	22.29	22.58	21.42	22.44	21.65	qfq	960,351	21,186,079	1.08%
2024-01-23	22.31	22.57	21.89	22.20	21.42	qfq	859,100	18,991,217	-0.58%
2024-01-22	23.81	24.05	22.08	22.33	21.54	qfq	1,147,570	26,595,208	-6.29%
2024-01-19	24.77	24.77	23.83	23.83	22.99	qfq	671,830	16,166,641	-2.34%
2024-01-18	24.65	24.80	23.60	24.40	23.54	qfq	1,132,828	27,300,129	-1.01%
2024-01-17	25.38	25.48	24.65	24.65	23.78	qfq	561,330	14,032,324	-2.88%
2024-01-16	25.38	25.56	24.97	25.38	24.48	qfq	772,775	19,507,650	0.00%
2024-01-15	25.80	26.01	25.20	25.38	24.48	qfq	686,320	17,408,232	-1.74%
2024-01-12	26.54	26.54	25.80	25.83	24.92	qfq	726,760	19,018,176	-1.71%
2024-01-11	25.70	26.30	25.57	26.28	25.35	qfq	794,520	20,661,081	1.98%
2024-01-10	26.30	26.30	25.50	25.77	24.86	qfq	660,722	17,072,467	-1.15%
2024-01-09	25.87	26.38	25.86	26.07	25.15	qfq	601,580	15,732,335	0.85%
2024-01-08	26.28	26.38	25.83	25.85	24.94	qfq	539,024	14,030,029	-1.52%
2024-01-05	26.64	27.04	26.11	26.25	25.32	qfq	843,614	22,416,897	-1.46%
2024-01-04	26.63	26.84	26.46	26.64	25.70	qfq	689,003	18,385,056	0.08%
2024-01-03	27.19	27.19	26.41	26.62	25.68	qfq	1,039,489	27,774,024	-2.06%
2024-01-02	27.33	27.88	27.18	27.18	26.22	qfq	1,153,020	31,643,650	-0.37%
2023-12-29	26.88	27.50	26.70	27.28	26.32	qfq	1,876,658	50,980,864	-0.11%
2023-12-28	27.45	27.50	26.30	27.31	26.35	qfq	2,239,476	60,564,071	3.92%
2023-12-27	25.92	26.47	25.90	26.28	25.35	qfq	1,143,080	29,969,023	1.35%
2023-12-26	27.30	27.40	25.81	25.93	25.02	qfq	2,147,569	56,366,019	-5.02%
2023-12-25	27.36	28.10	27.07	27.30	26.34	qfq	1,243,700	34,142,588	-0.91%
2023-12-22	27.93	28.40	27.46	27.55	26.58	qfq	1,559,657	43,473,262	-1.50%
2023-12-21	27.30	28.18	26.90	27.97	26.98	qfq	1,666,838	46,055,535	1.71%
2023-12-20	27.30	27.68	27.08	27.50	26.53	qfq	1,227,734	33,707,354	1.10%
2023-12-19	27.32	27.35	26.58	27.20	26.24	qfq	916,016	24,856,534	0.82%
2023-12-18	27.20	27.39	26.91	26.98	26.03	qfq	819,061	22,238,074	-0.30%
2023-12-15	27.40	27.40	27.00	27.06	26.11	qfq	856,333	23,250,562	-0.40%
2023-12-14	27.87	27.99	27.12	27.17	26.21	qfq	1,067,440	29,268,545	-1.20%
2023-12-13	27.60	28.03	27.27	27.50	26.53	qfq	1,041,339	28,735,413	-0.79%
2023-12-12	27.60	27.78	27.32	27.72	26.74	qfq	908,660	25,031,658	0.47%
2023-12-11	27.42	27.80	27.02	27.59	26.62	qfq	1,079,820	29,709,426	0.77%
2023-12-08	27.96	28.38	27.30	27.38	26.41	qfq	1,638,601	45,379,114	-1.79%
2023-12-07	28.50	28.54	27.67	27.88	26.90	qfq	1,718,728	48,105,678	-2.42%
2023-12-06	28.60	29.36	28.40	28.57	27.56	qfq	1,352,190	38,945,427	-0.63%
2023-12-05	29.72	29.72	28.73	28.75	27.74	qfq	1,626,060	47,109,114	-3.33%
2023-12-04	29.49	29.98	29.11	29.74	28.69	qfq	1,821,240	53,848,531	1.09%
2023-12-01	29.63	29.90	28.90	29.42	28.38	qfq	1,738,389	50,818,185	-0.71%
2023-11-30	30.49	30.49	29.15	29.63	28.58	qfq	2,008,910	59,617,899	-2.92%
2023-11-29	30.59	30.97	30.32	30.52	29.44	qfq	2,096,330	64,343,726	-0.68%
2023-11-28	30.16	30.79	30.07	30.73	29.65	qfq	2,508,860	76,565,134	1.59%
2023-11-27	29.40	30.49	29.07	30.25	29.18	qfq	3,143,354	93,832,711	3.74%
2023-11-24	30.80	30.81	29.06	29.16	28.13	qfq	3,060,986	90,446,111	-4.39%
2023-11-23	29.70	30.88	29.70	30.50	29.42	qfq	3,113,467	94,859,263	2.07%
2023-11-22	30.55	30.69	29.80	29.88	28.83	qfq	2,839,801	85,703,073	-2.80%
2023-11-21	31.33	31.62	30.51	30.74	29.66	qfq	4,105,347	127,303,574	-2.94%
2023-11-20	31.66	32.06	31.30	31.67	30.55	qfq	4,240,697	134,099,083	-0.60%
2023-11-17	32.03	32.79	31.03	31.86	30.74	qfq	6,952,930	220,936,957	-1.91%
2023-11-16	33.35	35.66	32.31	32.48	31.33	qfq	11,302,280	377,665,712	3.60%
2023-11-15	29.25	31.89	28.99	31.35	30.24	qfq	7,783,116	237,820,163	7.73%
2023-11-14	29.21	29.68	28.91	29.10	28.07	qfq	2,441,672	71,271,679	-1.09%
2023-11-13	28.39	29.48	28.39	29.42	28.38	qfq	2,760,407	80,287,024	3.88%
2023-11-10	28.95	29.30	28.19	28.32	27.32	qfq	1,998,073	56,917,301	-1.80%
2023-11-09	29.43	29.43	28.55	28.84	27.82	qfq	2,212,959	63,814,948	-2.00%
2023-11-08	29.73	29.73	28.84	29.43	28.39	qfq	3,180,024	92,813,423	-0.64%
2023-11-07	29.35	30.16	29.35	29.62	28.57	qfq	3,555,656	105,900,570	-0.44%
2023-11-06	28.87	29.99	28.68	29.75	28.70	qfq	3,225,699	94,696,648	3.62%
2023-11-03	28.29	29.27	28.22	28.71	27.70	qfq	2,726,120	78,384,685	1.02%
2023-11-02	29.66	29.69	28.41	28.42	27.42	qfq	3,124,320	89,967,856	-3.60%
2023-11-01	29.51	30.37	29.05	29.48	28.44	qfq	3,481,898	103,533,688	-0.57%
2023-10-31	30.39	30.40	29.21	29.65	28.60	qfq	4,363,056	129,719,491	-3.95%
2023-10-30	31.76	31.76	29.52	30.87	29.78	qfq	6,164,836	186,305,886	-1.06%
2023-10-27	29.58	32.47	29.31	31.20	30.10	qfq	9,675,851	302,569,276	2.30%
2023-10-26	29.00	31.10	28.74	30.50	29.42	qfq	7,793,499	234,127,530	4.88%
2023-10-25	27.85	29.29	27.65	29.08	28.05	qfq	4,933,575	142,108,025	3.71%
2023-10-24	27.90	28.70	27.11	28.04	27.05	qfq	4,208,422	117,902,532	0.50%
2023-10-23	28.78	29.08	27.31	27.90	26.92	qfq	5,173,249	145,133,294	-3.36%
2023-10-20	26.39	32.49	26.39	28.87	27.85	qfq	7,595,163	224,981,945	6.57%
2023-10-19	27.91	28.50	27.00	27.09	26.13	qfq	5,851,794	161,202,672	-7.83%
2023-10-18	27.57	30.54	27.26	29.39	28.35	qfq	7,997,407	235,434,685	5.83%
2023-10-17	28.80	28.80	27.28	27.77	26.79	qfq	2,911,760	80,631,193	-3.91%
2023-10-16	28.59	29.52	28.50	28.90	27.88	qfq	3,745,727	108,785,534	0.73%
2023-10-13	28.06	28.95	27.91	28.69	27.68	qfq	2,943,965	83,978,663	1.16%
2023-10-12	28.07	29.30	27.60	28.36	27.36	qfq	3,275,832	92,525,283	1.11%
2023-10-11	28.15	28.43	27.39	28.05	27.06	qfq	2,936,962	81,916,492	-1.27%
2023-10-10	29.14	29.39	28.08	28.41	27.41	qfq	4,460,695	127,988,058	2.38%
2023-10-09	27.23	27.99	27.12	27.75	26.77	qfq	2,338,408	64,695,706	3.54%
2023-09-28	26.20	27.22	26.09	26.80	25.85	qfq	1,256,108	33,708,610	1.98%
2023-09-27	26.96	27.00	26.20	26.28	25.35	qfq	1,414,480	37,544,841	-3.38%
2023-09-26	27.25	27.66	26.72	27.20	26.24	qfq	1,461,049	39,581,248	-0.62%
2023-09-25	26.86	27.60	26.70	27.37	26.40	qfq	1,204,390	32,793,696	2.01%
2023-09-22	26.00	26.87	26.00	26.83	25.88	qfq	819,300	21,837,105	2.09%
2023-09-21	26.85	26.85	26.15	26.28	25.35	qfq	702,010	18,518,237	-0.53%
2023-09-20	26.69	27.09	26.32	26.42	25.49	qfq	727,910	19,393,255	-1.09%
2023-09-19	27.43	27.79	26.51	26.71	25.77	qfq	857,500	23,002,220	-2.09%
2023-09-18	26.76	27.87	25.85	27.28	26.32	qfq	1,709,850	46,412,100	4.16%
2023-09-15	26.68	26.94	26.04	26.19	25.27	qfq	1,033,230	27,171,918	-1.13%
2023-09-14	27.31	27.33	26.28	26.49	25.56	qfq	991,738	26,463,802	-2.97%
2023-09-13	28.13	28.17	26.91	27.30	26.34	qfq	1,264,790	34,548,034	-3.12%
2023-09-12	28.26	28.45	27.70	28.18	27.19	qfq	1,098,820	30,810,409	0.93%
2023-09-11	27.39	28.10	27.16	27.92	26.93	qfq	1,415,980	39,243,131	1.68%
2023-09-08	27.39	27.92	27.02	27.46	26.49	qfq	928,703	25,611,638	0.04%
2023-09-07	28.29	28.36	27.33	27.45	26.48	qfq	1,474,456	40,719,279	-2.59%
2023-09-06	27.70	28.48	27.70	28.18	27.19	qfq	1,229,009	34,647,368	1.00%
2023-09-05	28.20	28.42	27.33	27.90	26.92	qfq	1,410,027	39,330,941	-1.31%
2023-09-04	28.04	28.56	27.80	28.27	27.27	qfq	1,855,170	52,178,250	0.89%
2023-09-01	27.51	28.73	27.49	28.02	27.03	qfq	2,410,444	67,658,728	2.23%
2023-08-31	26.90	27.66	26.71	27.41	26.44	qfq	2,010,638	55,015,258	0.48%
2023-08-30	26.54	27.28	26.40	27.28	26.32	qfq	2,378,601	64,335,744	2.79%
2023-08-29	25.00	26.62	24.69	26.54	25.60	qfq	3,291,779	85,653,438	7.02%
2023-08-28	27.10	27.36	24.62	24.80	23.92	qfq	3,268,699	83,768,674	-3.50%
2023-08-25	27.57	27.93	25.47	25.70	24.79	qfq	3,639,474	95,830,251	-7.92%
2023-08-24	29.07	29.16	27.46	27.91	26.93	qfq	3,255,120	90,983,360	-3.39%
2023-08-23	30.68	30.95	28.71	28.89	27.87	qfq	4,183,742	123,403,172	-7.02%
2023-08-22	29.78	31.21	29.72	31.07	29.97	qfq	6,248,574	193,173,135	2.37%
2023-08-21	30.09	30.90	29.39	30.35	29.28	qfq	3,186,543	95,756,910	1.71%
2023-08-18	29.77	30.90	29.16	29.84	28.79	qfq	4,060,777	122,142,884	-1.36%
2023-08-17	29.12	30.80	28.00	30.25	29.18	qfq	4,915,244	145,794,739	2.79%
2023-08-16	29.30	29.72	28.76	29.43	28.39	qfq	3,577,524	104,813,520	1.27%
2023-08-15	29.97	29.99	28.80	29.06	28.03	qfq	2,416,830	70,424,103	-1.86%
2023-08-14	29.66	29.90	28.95	29.61	28.57	qfq	2,550,732	75,345,768	-1.30%
2023-08-11	31.40	31.53	29.88	30.00	28.94	qfq	4,004,210	122,335,436	-4.03%
2023-08-10	31.89	31.99	30.72	31.26	30.16	qfq	4,987,644	155,755,983	-3.43%
2023-08-09	32.10	32.87	31.50	32.37	31.23	qfq	8,057,300	259,107,204	-1.31%
2023-08-08	27.13	32.80	27.12	32.80	31.64	qfq	8,427,458	265,628,542	20.01%
2023-08-07	27.70	28.40	27.22	27.33	26.37	qfq	3,158,247	86,777,614	-3.12%
2023-08-04	29.02	29.57	28.21	28.21	27.21	qfq	5,898,673	168,999,605	-4.70%
2023-08-03	27.00	30.45	26.15	29.60	28.56	qfq	8,921,900	252,886,560	9.10%
2023-08-02	29.34	29.93	26.80	27.13	26.17	qfq	7,600,361	209,598,241	-7.47%
2023-08-01	28.01	33.35	28.01	29.32	28.29	qfq	9,423,248	295,395,035	2.45%
2023-07-31	28.25	28.80	27.49	28.62	27.61	qfq	4,452,891	125,694,723	2.58%
2023-07-28	26.65	28.45	26.10	27.90	26.92	qfq	4,171,824	113,689,963	5.40%
2023-07-27	26.96	27.10	26.22	26.47	25.54	qfq	2,247,299	59,702,087	1.93%
2023-07-26	26.22	26.54	25.71	25.97	25.05	qfq	1,181,030	30,724,893	-0.95%
2023-07-25	26.02	26.30	25.88	26.22	25.29	qfq	1,397,970	36,522,722	1.55%
2023-07-24	25.74	26.03	25.50	25.82	24.91	qfq	1,066,470	27,523,441	-0.35%
2023-07-21	26.42	26.69	25.77	25.91	25.00	qfq	1,594,157	41,580,976	-1.93%
2023-07-20	27.02	27.39	26.36	26.42	25.49	qfq	1,742,020	46,628,528	-2.22%
2023-07-19	27.31	27.65	26.73	27.02	26.07	qfq	2,407,529	65,133,625	-2.07%
2023-07-18	27.96	28.49	27.34	27.59	26.62	qfq	2,838,791	79,039,818	-1.67%