SECURITY DETAIL · RAW DATA

双乐股份301036.SZ

ASZSECNYSTOCK

最近收盘价19.652026-07-17

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）1,504,000

成交额（元）30,272,858

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
2026-05-27	2026-06-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-18	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-31	2024-08-08	cash_dividend	0.3	—	—	—	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	20.29	20.72	19.51	19.65	19.65	qfq	1,504,000	30,272,858	-4.01%
2026-07-16	20.14	20.80	20.00	20.47	20.47	qfq	1,004,000	20,592,684	0.44%
2026-07-15	20.32	20.47	19.91	20.38	20.38	qfq	1,169,400	23,699,511	1.24%
2026-07-14	19.96	20.17	19.63	20.13	20.13	qfq	1,526,163	30,401,497	0.90%
2026-07-13	20.70	20.78	19.81	19.95	19.95	qfq	1,295,100	26,010,846	-3.81%
2026-07-10	20.63	21.39	20.56	20.74	20.74	qfq	1,445,225	30,409,902	-0.38%
2026-07-09	21.05	21.10	20.21	20.82	20.82	qfq	1,330,910	27,501,273	-1.28%
2026-07-08	21.62	21.81	20.91	21.09	21.09	qfq	1,054,200	22,321,972	-2.45%
2026-07-07	22.31	22.37	21.55	21.62	21.62	qfq	1,129,343	24,661,309	-3.09%
2026-07-06	22.50	22.82	22.23	22.31	22.31	qfq	1,458,884	32,795,675	-0.13%
2026-07-03	23.60	23.79	22.20	22.34	22.34	qfq	2,213,303	50,002,851	-3.62%
2026-07-02	23.04	24.42	22.62	23.18	23.18	qfq	2,142,600	50,487,002	1.27%
2026-07-01	22.00	23.48	21.81	22.89	22.89	qfq	2,487,188	56,444,003	4.38%
2026-06-30	21.80	22.08	21.36	21.93	21.93	qfq	1,340,500	29,246,426	0.23%
2026-06-29	22.12	22.75	21.46	21.88	21.88	qfq	2,130,899	46,899,034	-1.57%
2026-06-26	22.18	22.90	21.98	22.23	22.23	qfq	2,044,482	45,926,330	-0.71%
2026-06-25	23.19	23.56	22.27	22.39	22.39	qfq	2,221,282	50,430,174	-2.99%
2026-06-24	23.40	24.98	22.83	23.08	23.08	qfq	2,761,286	65,358,210	-1.37%
2026-06-23	23.50	24.06	23.06	23.40	23.40	qfq	1,610,818	38,022,186	-0.09%
2026-06-22	22.50	23.47	21.98	23.42	23.42	qfq	2,047,691	46,467,519	3.63%
2026-06-18	23.03	23.48	22.50	22.60	22.60	qfq	1,490,300	33,981,208	-2.42%
2026-06-17	23.52	23.65	23.10	23.16	23.16	qfq	1,348,237	31,411,004	-1.45%
2026-06-16	23.60	23.78	22.90	23.50	23.50	qfq	1,595,832	37,227,765	-1.05%
2026-06-15	23.86	24.27	23.47	23.75	23.75	qfq	1,564,900	37,320,260	0.42%
2026-06-12	23.17	24.25	23.15	23.65	23.65	qfq	2,029,631	48,116,991	1.07%
2026-06-11	23.39	24.10	23.13	23.40	23.40	qfq	2,034,710	48,115,420	-0.93%
2026-06-10	23.14	23.78	22.89	23.62	23.62	qfq	1,517,893	35,445,667	0.77%
2026-06-09	23.33	23.96	22.97	23.44	23.44	qfq	1,202,200	28,179,426	2.22%
2026-06-08	23.21	23.92	22.65	22.93	22.93	qfq	1,606,050	37,299,210	-4.06%
2026-06-05	23.32	24.28	22.62	23.90	23.90	qfq	1,609,800	37,989,494	2.93%
2026-06-04	23.55	23.72	23.07	23.22	23.22	qfq	1,013,600	23,584,674	-1.44%
2026-06-03	24.28	24.36	23.40	23.56	23.56	qfq	939,500	22,413,441	-2.68%
2026-06-02	24.82	25.18	24.14	24.21	23.91	qfq	998,324	24,320,313	-2.58%
2026-06-01	24.25	25.34	24.08	24.85	24.54	qfq	1,381,776	34,404,968	2.69%
2026-05-29	25.41	25.69	24.03	24.20	23.90	qfq	1,395,126	34,274,128	-4.76%
2026-05-28	25.20	25.69	24.84	25.41	25.10	qfq	1,208,406	30,534,775	0.87%
2026-05-27	26.50	26.68	24.92	25.19	24.88	qfq	2,234,350	56,867,553	-5.23%
2026-05-26	27.39	27.39	26.23	26.58	26.25	qfq	2,274,610	60,574,441	-4.15%
2026-05-25	27.60	28.50	27.01	27.73	27.39	qfq	2,192,430	60,890,584	0.73%
2026-05-22	26.69	27.95	26.46	27.53	27.19	qfq	1,739,400	47,513,443	3.38%
2026-05-21	28.16	28.65	26.60	26.63	26.30	qfq	2,333,200	64,501,787	-5.27%
2026-05-20	28.28	28.79	27.56	28.11	27.76	qfq	1,813,850	50,941,948	-0.46%
2026-05-19	28.51	29.10	27.86	28.24	27.89	qfq	1,712,400	48,484,757	-1.22%
2026-05-18	28.02	29.33	27.61	28.59	28.24	qfq	2,264,620	64,411,227	1.67%
2026-05-15	28.09	28.78	27.90	28.12	27.77	qfq	1,576,400	44,887,981	-0.25%
2026-05-14	28.73	28.79	28.01	28.19	27.84	qfq	1,068,732	30,420,007	-1.78%
2026-05-13	28.66	29.09	28.60	28.70	28.34	qfq	914,200	26,351,161	0.07%
2026-05-12	29.10	29.18	28.63	28.68	28.32	qfq	839,100	24,204,325	-1.44%
2026-05-11	29.04	29.22	28.71	29.10	28.74	qfq	1,022,320	29,646,850	0.59%
2026-05-08	28.65	28.96	28.37	28.93	28.57	qfq	942,534	27,084,209	1.33%
2026-05-07	28.87	28.87	28.39	28.55	28.20	qfq	882,820	25,279,179	0.07%
2026-05-06	28.38	28.89	28.29	28.53	28.18	qfq	1,534,050	43,909,045	1.03%
2026-04-30	28.35	28.57	28.05	28.24	27.89	qfq	713,100	20,188,551	-0.39%
2026-04-29	27.80	28.60	27.60	28.35	28.00	qfq	1,320,168	37,362,096	1.54%
2026-04-28	28.16	28.20	27.69	27.92	27.57	qfq	1,518,842	42,380,682	-1.06%
2026-04-27	27.00	28.33	26.82	28.22	27.87	qfq	2,484,580	68,903,790	3.33%
2026-04-24	26.75	27.40	26.30	27.31	26.97	qfq	2,393,214	64,625,442	2.09%
2026-04-23	28.28	28.38	26.57	26.75	26.42	qfq	3,996,414	107,980,288	-7.54%
2026-04-22	29.01	29.09	28.50	28.93	28.57	qfq	1,423,313	41,002,523	-0.58%
2026-04-21	28.78	29.26	28.52	29.10	28.74	qfq	1,738,233	50,264,668	1.04%
2026-04-20	28.63	28.91	28.39	28.80	28.44	qfq	1,047,930	30,064,222	0.45%
2026-04-17	28.60	28.84	28.43	28.67	28.31	qfq	1,085,878	31,074,119	0.24%
2026-04-16	28.10	28.63	28.02	28.60	28.25	qfq	1,003,960	28,554,154	1.74%
2026-04-15	28.56	28.64	28.05	28.11	27.76	qfq	830,700	23,533,914	-1.30%
2026-04-14	28.61	28.65	28.24	28.48	28.13	qfq	926,150	26,305,977	0.32%
2026-04-13	28.46	28.69	28.10	28.39	28.04	qfq	1,098,782	31,111,534	-0.60%
2026-04-10	28.52	28.94	28.32	28.56	28.21	qfq	983,200	28,249,050	0.88%
2026-04-09	28.70	28.90	28.30	28.31	27.96	qfq	1,135,630	32,383,231	-1.63%
2026-04-08	28.54	28.79	28.20	28.78	28.42	qfq	1,422,265	40,719,748	2.06%
2026-04-07	27.10	28.40	27.10	28.20	27.85	qfq	1,527,982	42,802,367	4.06%
2026-04-03	28.14	28.17	26.98	27.10	26.76	qfq	1,043,032	28,501,213	-3.21%
2026-04-02	28.39	28.60	27.73	28.00	27.65	qfq	970,900	27,304,514	-1.79%
2026-04-01	28.34	28.51	28.07	28.51	28.16	qfq	1,004,000	28,471,716	2.08%
2026-03-31	28.28	28.57	27.88	27.93	27.58	qfq	881,892	24,924,058	-1.24%
2026-03-30	28.01	28.36	27.81	28.28	27.93	qfq	901,300	25,331,816	-0.39%
2026-03-27	27.82	28.53	27.40	28.39	28.04	qfq	1,163,193	32,743,564	1.98%
2026-03-26	28.23	28.50	27.59	27.84	27.50	qfq	868,630	24,312,032	-1.38%
2026-03-25	28.13	28.45	28.03	28.23	27.88	qfq	895,046	25,302,265	1.40%
2026-03-24	27.47	27.92	26.80	27.84	27.50	qfq	1,451,174	39,761,062	4.50%
2026-03-23	28.00	28.00	26.59	26.64	26.31	qfq	1,493,753	40,725,149	-6.03%
2026-03-20	29.02	29.30	28.35	28.35	28.00	qfq	1,039,034	29,968,757	-1.84%
2026-03-19	29.86	29.90	28.85	28.88	28.52	qfq	1,362,900	39,802,005	-3.93%
2026-03-18	29.61	30.10	29.16	30.06	29.69	qfq	1,226,243	36,366,735	2.24%
2026-03-17	30.50	30.62	29.40	29.40	29.04	qfq	1,328,954	39,761,714	-3.70%
2026-03-16	30.43	30.94	29.93	30.53	30.15	qfq	1,197,652	36,357,213	0.43%
2026-03-13	30.44	31.25	30.33	30.40	30.02	qfq	1,451,932	44,584,566	0.00%
2026-03-12	30.73	30.88	30.35	30.40	30.02	qfq	991,300	30,293,781	-1.01%
2026-03-11	30.97	31.16	30.58	30.71	30.33	qfq	1,139,793	35,061,830	-0.81%
2026-03-10	30.31	31.00	30.16	30.96	30.58	qfq	1,324,204	40,783,035	3.20%
2026-03-09	30.39	30.56	29.61	30.00	29.63	qfq	1,725,320	51,726,741	-2.41%
2026-03-06	29.82	30.77	29.58	30.74	30.36	qfq	1,548,700	47,185,888	2.33%
2026-03-05	30.55	30.66	29.95	30.04	29.67	qfq	1,311,267	39,719,807	0.13%
2026-03-04	30.68	30.96	29.93	30.00	29.63	qfq	1,773,154	53,802,505	-2.22%
2026-03-03	32.42	32.69	30.14	30.68	30.30	qfq	2,613,492	82,384,427	-5.31%
2026-03-02	32.80	33.65	32.23	32.40	32.00	qfq	2,450,540	80,216,360	-3.05%
2026-02-27	33.71	33.72	33.16	33.42	33.01	qfq	1,951,897	65,148,922	-1.56%
2026-02-26	34.31	34.65	33.73	33.95	33.53	qfq	1,852,750	62,904,960	-1.11%
2026-02-25	34.19	34.65	34.01	34.33	33.90	qfq	2,524,759	86,668,334	0.94%
2026-02-24	33.36	34.15	33.36	34.01	33.59	qfq	2,782,055	94,216,113	2.56%
2026-02-13	33.87	33.98	33.15	33.16	32.75	qfq	2,553,179	85,331,346	-1.89%
2026-02-12	34.85	34.88	33.80	33.80	33.38	qfq	4,095,833	139,930,182	-3.07%
2026-02-11	34.79	35.94	34.40	34.87	34.44	qfq	4,613,315	162,158,394	-0.60%
2026-02-10	35.96	36.00	34.97	35.08	34.65	qfq	5,111,641	180,795,044	-1.76%
2026-02-09	35.68	37.80	35.48	35.71	35.27	qfq	9,227,648	335,074,222	-1.35%
2026-02-06	33.33	38.19	33.32	36.20	35.75	qfq	13,683,934	500,620,498	7.71%
2026-02-05	34.72	35.33	33.61	33.61	33.19	qfq	3,152,900	108,300,322	-4.16%
2026-02-04	32.70	35.15	32.51	35.07	34.64	qfq	5,428,553	185,586,651	7.38%
2026-02-03	32.63	32.74	32.39	32.66	32.26	qfq	846,145	27,575,186	0.83%
2026-02-02	32.70	32.87	32.35	32.39	31.99	qfq	955,500	31,135,380	-0.55%
2026-01-30	32.31	32.89	32.27	32.57	32.17	qfq	963,315	31,319,995	-0.40%
2026-01-29	33.28	33.34	32.61	32.70	32.29	qfq	1,017,700	33,584,102	-1.74%
2026-01-28	33.14	33.55	33.14	33.28	32.87	qfq	1,077,000	35,947,100	0.39%
2026-01-27	33.08	33.22	32.35	33.15	32.74	qfq	1,440,874	47,170,621	0.27%
2026-01-26	34.05	34.05	32.83	33.06	32.65	qfq	1,917,365	63,914,947	-2.62%
2026-01-23	33.83	33.98	33.66	33.95	33.53	qfq	1,206,640	40,848,656	0.44%
2026-01-22	34.00	34.00	33.70	33.80	33.38	qfq	969,178	32,774,397	-0.35%
2026-01-21	33.73	34.16	33.59	33.92	33.50	qfq	1,138,908	38,578,495	0.47%
2026-01-20	34.38	34.46	33.55	33.76	33.34	qfq	2,248,498	76,315,318	-2.00%
2026-01-19	35.09	35.23	34.41	34.45	34.02	qfq	2,411,551	83,485,591	-1.77%
2026-01-16	35.60	35.70	35.03	35.07	34.64	qfq	2,347,000	82,620,905	-1.68%
2026-01-15	35.07	35.70	35.00	35.67	35.23	qfq	2,716,499	96,046,165	1.39%
2026-01-14	34.99	35.34	34.81	35.18	34.74	qfq	2,701,620	94,772,494	0.80%
2026-01-13	34.88	35.19	34.72	34.90	34.47	qfq	2,006,100	70,090,596	0.17%
2026-01-12	34.69	34.85	34.50	34.84	34.41	qfq	2,187,283	75,852,328	0.46%
2026-01-09	34.74	34.74	34.51	34.68	34.25	qfq	1,376,276	47,651,833	-0.06%
2026-01-08	35.14	35.14	34.57	34.70	34.27	qfq	2,236,913	77,661,830	-1.22%
2026-01-07	34.49	35.30	34.40	35.13	34.69	qfq	3,125,042	109,298,780	1.83%
2026-01-06	34.48	34.65	34.41	34.50	34.07	qfq	1,399,090	48,251,920	0.09%
2026-01-05	34.66	34.73	34.38	34.47	34.04	qfq	1,274,855	43,957,236	0.20%
2025-12-31	34.45	34.68	34.30	34.40	33.97	qfq	1,204,881	41,426,497	-0.55%
2025-12-30	34.60	34.86	34.55	34.59	34.16	qfq	1,306,026	45,241,450	-0.55%
2025-12-29	34.58	34.99	34.16	34.78	34.35	qfq	2,679,262	92,711,516	0.09%
2025-12-26	34.50	35.33	34.50	34.75	34.32	qfq	6,082,573	212,796,672	-8.31%
2025-12-25	37.43	37.93	37.22	37.90	37.43	qfq	6,952,016	261,481,732	1.88%
2025-12-24	37.70	37.97	36.94	37.20	36.74	qfq	7,972,303	297,468,285	1.69%
2025-12-23	36.60	36.98	36.50	36.58	36.13	qfq	1,762,638	64,686,945	-0.33%
2025-12-22	36.46	36.85	36.21	36.70	36.25	qfq	1,506,020	55,165,486	0.96%
2025-12-19	36.03	36.39	36.00	36.35	35.90	qfq	1,116,400	40,453,578	0.86%
2025-12-18	35.90	36.50	35.72	36.04	35.59	qfq	1,461,520	52,946,978	0.31%
2025-12-17	35.72	35.96	35.13	35.93	35.48	qfq	2,057,934	73,078,453	0.59%
2025-12-16	36.10	36.23	35.59	35.72	35.28	qfq	1,838,183	65,840,805	-1.52%
2025-12-15	36.20	36.87	36.20	36.27	35.82	qfq	2,032,429	74,021,147	-0.58%
2025-12-12	35.88	36.98	35.58	36.48	36.03	qfq	2,861,500	104,471,700	1.56%
2025-12-11	36.45	37.05	35.91	35.92	35.47	qfq	4,043,529	147,162,152	-1.24%
2025-12-10	36.84	38.34	36.09	36.37	35.92	qfq	6,985,624	259,924,668	2.19%
2025-12-09	35.98	36.66	35.58	35.59	35.15	qfq	2,117,529	76,399,964	-0.28%
2025-12-08	35.30	35.87	35.21	35.69	35.25	qfq	1,134,277	40,394,499	1.02%
2025-12-05	35.04	35.40	34.85	35.33	34.89	qfq	851,100	29,908,611	0.80%
2025-12-04	35.45	35.48	34.92	35.05	34.62	qfq	1,276,268	44,835,673	-1.57%
2025-12-03	34.90	35.88	34.76	35.61	35.17	qfq	1,955,286	69,080,044	1.89%
2025-12-02	35.01	35.37	34.87	34.95	34.52	qfq	1,005,763	35,256,755	-0.94%
2025-12-01	34.49	35.48	34.36	35.28	34.84	qfq	1,721,514	60,307,956	2.17%
2025-11-28	33.88	34.70	33.88	34.53	34.10	qfq	1,276,431	43,880,723	1.92%
2025-11-27	34.82	35.13	33.80	33.88	33.46	qfq	2,188,905	74,764,294	-2.39%
2025-11-26	35.22	35.31	34.68	34.71	34.28	qfq	1,702,450	59,535,632	-2.12%
2025-11-25	35.26	35.90	35.00	35.46	35.02	qfq	2,269,630	80,318,433	0.06%
2025-11-24	35.34	35.99	34.84	35.44	35.00	qfq	2,727,157	96,638,139	0.65%
2025-11-21	35.26	36.15	34.80	35.21	34.77	qfq	3,447,735	122,268,352	-0.65%
2025-11-20	36.25	36.65	35.32	35.44	35.00	qfq	3,479,535	125,638,580	-1.23%
2025-11-19	34.70	36.49	34.62	35.88	35.44	qfq	3,567,399	127,477,966	3.07%
2025-11-18	34.70	35.20	34.55	34.81	34.38	qfq	1,068,989	37,274,448	-0.37%
2025-11-17	34.80	35.15	34.54	34.94	34.51	qfq	838,700	29,184,896	0.40%
2025-11-14	34.61	35.29	34.61	34.80	34.37	qfq	1,144,173	40,137,271	-0.14%
2025-11-13	34.68	35.05	34.53	34.85	34.42	qfq	658,600	22,931,064	0.49%
2025-11-12	34.54	34.98	34.30	34.68	34.25	qfq	754,627	26,148,736	0.58%
2025-11-11	34.80	34.90	34.42	34.48	34.05	qfq	868,800	30,065,671	-0.92%
2025-11-10	34.70	35.36	34.52	34.80	34.37	qfq	1,208,200	42,175,807	0.29%
2025-11-07	34.89	35.19	34.55	34.70	34.27	qfq	1,113,092	38,756,342	-0.57%
2025-11-06	34.54	35.26	34.51	34.90	34.47	qfq	1,538,103	53,850,212	1.19%
2025-11-05	34.00	34.85	33.86	34.49	34.06	qfq	1,048,603	36,174,322	0.41%
2025-11-04	34.77	34.79	34.01	34.35	33.92	qfq	1,584,000	54,481,504	-1.32%
2025-11-03	34.20	35.16	33.68	34.81	34.38	qfq	2,590,801	89,672,371	2.14%
2025-10-31	32.53	34.41	32.53	34.08	33.66	qfq	3,636,585	122,698,857	5.84%
2025-10-30	32.82	32.83	32.20	32.20	31.80	qfq	913,800	29,606,378	-1.89%
2025-10-29	32.72	33.12	32.64	32.82	32.41	qfq	912,600	29,906,785	-0.15%
2025-10-28	33.10	33.20	32.71	32.87	32.46	qfq	992,500	32,725,493	-0.69%
2025-10-27	33.99	34.07	33.10	33.10	32.69	qfq	1,603,600	53,694,156	0.12%
2025-10-24	32.61	33.43	32.33	33.06	32.65	qfq	1,655,958	54,569,176	1.88%
2025-10-23	31.65	32.49	31.30	32.45	32.05	qfq	1,392,345	44,338,689	2.85%
2025-10-22	31.53	31.90	31.29	31.55	31.16	qfq	794,862	25,155,884	-0.85%
2025-10-21	31.77	31.89	31.65	31.82	31.43	qfq	845,262	26,875,548	0.32%
2025-10-20	31.91	31.96	31.56	31.72	31.33	qfq	756,161	23,993,812	0.32%
2025-10-17	33.05	33.15	31.60	31.62	31.23	qfq	1,856,033	59,582,701	-4.18%
2025-10-16	33.30	33.88	32.97	33.00	32.59	qfq	1,019,300	33,956,724	-1.11%
2025-10-15	33.04	33.38	32.81	33.37	32.96	qfq	971,500	32,225,012	0.27%
2025-10-14	34.02	34.02	33.01	33.28	32.87	qfq	1,727,285	57,705,613	-1.54%
2025-10-13	32.71	34.15	32.51	33.80	33.38	qfq	1,596,899	53,793,861	0.60%
2025-10-10	33.38	33.98	33.27	33.60	33.18	qfq	1,374,357	46,144,290	0.66%
2025-10-09	33.71	33.97	33.11	33.38	32.97	qfq	1,967,286	65,681,058	-0.95%
2025-09-30	33.92	34.27	33.70	33.70	33.28	qfq	1,360,600	46,195,012	-0.62%
2025-09-29	34.08	34.55	33.72	33.91	33.49	qfq	1,513,638	51,456,025	-0.99%
2025-09-26	34.81	34.85	34.25	34.25	33.83	qfq	1,322,900	45,671,027	-1.58%
2025-09-25	35.51	35.58	34.76	34.80	34.37	qfq	1,946,000	68,477,376	-1.97%
2025-09-24	34.21	35.87	34.21	35.50	35.06	qfq	3,109,147	110,268,750	2.22%
2025-09-23	34.80	34.87	33.61	34.73	34.30	qfq	1,911,247	65,248,993	-0.40%
2025-09-22	34.79	35.18	34.16	34.87	34.44	qfq	1,526,900	52,894,427	-0.09%
2025-09-19	34.68	35.80	34.62	34.90	34.47	qfq	2,051,648	72,281,310	0.46%
2025-09-18	35.17	35.65	34.55	34.74	34.31	qfq	2,048,821	72,014,015	-1.61%
2025-09-17	35.32	35.95	35.31	35.31	34.87	qfq	1,651,100	58,830,685	-0.17%
2025-09-16	34.87	35.38	34.74	35.37	34.93	qfq	1,542,800	54,068,437	1.81%
2025-09-15	35.09	35.17	34.50	34.74	34.31	qfq	1,285,800	44,748,302	-0.77%
2025-09-12	35.31	35.45	34.96	35.01	34.58	qfq	1,434,200	50,424,651	-0.82%
2025-09-11	34.80	35.31	34.51	35.30	34.86	qfq	1,320,400	46,229,612	1.29%
2025-09-10	35.16	35.35	34.80	34.85	34.42	qfq	971,937	34,003,896	-0.83%
2025-09-09	35.61	35.61	34.92	35.14	34.70	qfq	1,200,542	42,292,778	-1.46%
2025-09-08	35.22	36.01	34.81	35.66	35.22	qfq	1,431,536	50,797,300	1.45%
2025-09-05	34.75	35.19	34.60	35.15	34.71	qfq	1,410,863	49,323,185	1.56%
2025-09-04	35.39	35.39	34.18	34.61	34.18	qfq	2,043,000	71,196,194	-1.59%
2025-09-03	35.61	36.44	34.90	35.17	34.73	qfq	2,359,629	83,822,449	-1.18%
2025-09-02	36.54	36.70	34.98	35.59	35.15	qfq	3,074,302	109,366,691	-2.60%
2025-09-01	37.12	37.30	36.42	36.54	36.09	qfq	2,225,031	81,755,293	-1.11%
2025-08-29	38.18	38.18	36.91	36.95	36.49	qfq	3,177,942	118,349,773	-3.17%
2025-08-28	37.70	38.67	36.87	38.16	37.69	qfq	4,029,522	152,607,005	1.41%
2025-08-27	38.78	39.04	37.60	37.63	37.16	qfq	4,414,228	169,474,059	-3.22%
2025-08-26	38.37	39.20	38.03	38.88	38.40	qfq	3,749,553	145,083,449	0.99%
2025-08-25	38.25	39.09	38.01	38.50	38.02	qfq	5,086,110	195,596,343	0.81%
2025-08-22	37.90	38.41	37.60	38.19	37.72	qfq	3,240,316	123,359,437	0.82%
2025-08-21	38.48	38.55	37.52	37.88	37.41	qfq	3,348,300	127,034,524	-1.43%
2025-08-20	38.03	38.54	37.61	38.43	37.95	qfq	2,713,956	103,478,916	0.71%
2025-08-19	38.46	38.49	37.80	38.16	37.69	qfq	2,791,900	106,470,742	-0.81%
2025-08-18	37.77	38.56	37.09	38.47	37.99	qfq	5,291,727	200,301,388	0.71%
2025-08-15	37.35	38.29	37.35	38.20	37.73	qfq	2,944,600	111,906,994	2.28%
2025-08-14	38.55	38.59	37.30	37.35	36.89	qfq	3,293,863	125,108,378	-3.24%
2025-08-13	38.30	39.10	38.25	38.60	38.12	qfq	3,601,985	139,469,994	0.36%
2025-08-12	37.91	38.87	37.76	38.46	37.98	qfq	4,096,962	157,266,072	1.24%
2025-08-11	37.56	38.08	37.53	37.99	37.52	qfq	1,734,300	65,622,185	1.14%
2025-08-08	38.13	38.29	37.38	37.56	37.09	qfq	2,215,200	83,379,403	-1.93%
2025-08-07	37.84	38.44	37.67	38.30	37.83	qfq	3,124,300	119,095,638	0.92%
2025-08-06	37.21	38.15	37.21	37.95	37.48	qfq	2,691,725	102,003,418	1.42%
2025-08-05	37.17	37.58	37.04	37.42	36.96	qfq	1,850,000	69,135,557	0.70%
2025-08-04	36.71	37.20	36.71	37.16	36.70	qfq	1,263,900	46,797,598	0.24%
2025-08-01	36.81	37.24	36.75	37.07	36.61	qfq	1,419,251	52,477,041	0.41%
2025-07-31	37.48	37.65	36.83	36.92	36.46	qfq	2,928,588	108,963,941	-2.02%
2025-07-30	37.54	38.88	37.45	37.68	37.21	qfq	3,858,075	146,583,805	0.32%
2025-07-29	37.21	37.89	36.81	37.56	37.09	qfq	2,841,275	105,939,773	0.29%
2025-07-28	36.90	37.65	36.80	37.45	36.99	qfq	2,792,711	103,985,480	1.19%
2025-07-25	36.65	37.20	36.42	37.01	36.55	qfq	2,267,023	83,497,000	1.40%
2025-07-24	36.25	36.67	36.15	36.50	36.05	qfq	1,334,213	48,706,827	0.39%
2025-07-23	36.69	37.05	36.23	36.36	35.91	qfq	1,947,908	71,300,947	-1.41%
2025-07-22	36.86	38.40	36.63	36.88	36.42	qfq	2,468,000	91,766,681	0.05%
2025-07-21	36.86	36.96	36.45	36.86	36.40	qfq	1,974,956	72,443,036	-0.22%
2025-07-18	36.57	36.98	36.23	36.94	36.48	qfq	2,144,000	78,557,747	0.74%
2025-07-17	36.28	36.74	36.00	36.67	36.22	qfq	1,664,500	60,701,349	1.35%
2025-07-16	35.98	36.24	35.80	36.18	35.73	qfq	1,294,300	46,672,246	0.56%
2025-07-15	36.19	36.47	35.74	35.98	35.53	qfq	1,795,300	64,769,638	-1.13%
2025-07-14	36.60	36.61	36.21	36.39	35.94	qfq	1,217,900	44,285,270	-0.08%
2025-07-11	36.52	36.68	36.03	36.42	35.97	qfq	1,824,200	66,405,115	-0.44%
2025-07-10	36.50	36.84	36.43	36.58	36.13	qfq	1,367,800	50,062,872	-0.08%
2025-07-09	37.16	37.16	36.50	36.61	36.16	qfq	2,064,414	75,846,896	-1.48%
2025-07-08	36.51	37.29	36.38	37.16	36.70	qfq	2,665,442	98,402,698	1.45%
2025-07-07	36.60	37.31	36.40	36.63	36.18	qfq	2,142,542	78,692,069	0.11%
2025-07-04	37.25	37.25	36.50	36.59	36.14	qfq	3,017,000	110,842,427	-1.90%
2025-07-03	38.55	38.74	37.10	37.30	36.84	qfq	5,097,100	191,295,066	-4.21%
2025-07-02	37.78	39.50	37.50	38.94	38.46	qfq	7,449,000	288,790,629	1.96%
2025-07-01	37.08	39.58	37.06	38.19	37.72	qfq	8,273,501	318,239,775	2.06%
2025-06-30	35.82	37.45	35.82	37.42	36.96	qfq	6,076,159	224,357,504	5.50%
2025-06-27	35.20	35.86	35.20	35.47	35.03	qfq	1,534,800	54,538,567	0.14%
2025-06-26	35.79	36.28	35.35	35.42	34.98	qfq	2,231,491	79,726,263	-1.58%
2025-06-25	35.68	36.00	35.20	35.99	35.54	qfq	2,772,400	98,925,057	0.90%
2025-06-24	34.99	35.82	34.93	35.67	35.23	qfq	2,469,700	87,660,647	1.36%
2025-06-23	33.51	35.45	33.33	35.19	34.75	qfq	3,001,500	104,814,269	2.86%
2025-06-20	34.11	35.37	33.98	34.21	33.79	qfq	2,823,600	97,984,674	1.57%
2025-06-19	34.20	34.70	33.50	33.68	33.26	qfq	1,362,857	46,453,962	-2.09%
2025-06-18	34.38	34.60	33.92	34.40	33.97	qfq	1,070,300	36,665,082	-0.17%
2025-06-17	35.01	35.10	34.39	34.46	34.03	qfq	1,263,575	43,764,236	-1.60%
2025-06-16	34.56	35.37	34.55	35.02	34.59	qfq	1,057,375	37,042,382	0.46%
2025-06-13	35.84	36.17	34.80	34.86	34.43	qfq	1,981,975	69,931,634	-3.33%
2025-06-12	36.00	36.27	35.76	36.06	35.61	qfq	1,898,425	68,366,173	-0.63%
2025-06-11	37.00	37.18	36.17	36.29	35.84	qfq	2,437,200	89,252,796	-0.27%
2025-06-10	36.10	37.20	35.79	36.39	35.94	qfq	3,790,725	138,805,030	0.80%
2025-06-09	35.28	36.26	35.28	36.10	35.65	qfq	2,187,592	78,394,912	2.18%
2025-06-06	35.48	36.10	35.10	35.33	34.89	qfq	1,896,200	67,126,289	-1.59%
2025-06-05	35.29	36.34	35.29	35.90	35.46	qfq	3,215,500	115,571,778	3.40%
2025-06-04	34.50	35.10	34.50	34.72	34.29	qfq	840,200	29,224,369	0.46%
2025-06-03	34.36	34.94	34.32	34.56	34.13	qfq	885,800	30,677,595	-0.32%
2025-05-30	35.51	35.67	34.62	34.67	34.24	qfq	1,498,200	52,389,551	-2.89%
2025-05-29	35.03	36.05	35.03	35.70	35.26	qfq	1,442,500	51,353,392	1.25%
2025-05-28	36.06	36.29	35.18	35.26	34.82	qfq	1,764,300	62,848,381	-2.60%
2025-05-27	36.00	36.74	35.95	36.20	35.75	qfq	1,351,777	49,017,304	0.06%
2025-05-26	35.88	36.78	35.82	36.18	35.73	qfq	1,579,400	57,258,595	0.86%
2025-05-23	35.84	36.87	35.67	35.87	35.43	qfq	2,194,100	79,704,391	0.08%
2025-05-22	36.79	37.26	35.82	35.84	35.40	qfq	2,180,000	79,295,622	-3.40%
2025-05-21	36.82	37.66	36.78	37.10	36.44	qfq	2,681,624	99,866,958	-0.05%
2025-05-20	37.05	37.25	36.80	37.12	36.46	qfq	1,302,400	48,162,307	0.41%
2025-05-19	37.10	37.15	36.20	36.97	36.32	qfq	1,574,700	57,760,755	-0.08%
2025-05-16	36.82	37.45	36.70	37.00	36.34	qfq	1,377,200	51,103,039	0.22%
2025-05-15	37.79	37.96	36.88	36.92	36.27	qfq	2,101,505	78,330,263	-2.84%
2025-05-14	38.41	38.45	37.75	38.00	37.33	qfq	2,491,805	94,772,560	-0.18%
2025-05-13	38.30	38.59	37.69	38.07	37.40	qfq	3,049,800	116,469,958	0.66%
2025-05-12	37.74	38.15	37.53	37.82	37.15	qfq	1,774,800	67,068,895	0.80%
2025-05-09	38.60	38.75	37.50	37.52	36.86	qfq	2,528,100	95,852,232	-3.35%
2025-05-08	38.51	38.87	37.90	38.82	38.13	qfq	3,770,967	145,081,593	-0.18%
2025-05-07	38.33	39.99	38.10	38.89	38.20	qfq	6,351,000	247,576,868	3.27%
2025-05-06	36.52	37.68	36.52	37.66	36.99	qfq	2,861,435	106,743,138	3.58%
2025-04-30	36.38	36.66	36.16	36.36	35.72	qfq	1,763,600	64,198,488	-0.47%
2025-04-29	35.70	36.80	35.69	36.53	35.88	qfq	2,440,536	88,940,287	2.32%
2025-04-28	35.93	36.28	35.33	35.70	35.07	qfq	1,585,700	56,677,272	-0.61%
2025-04-25	35.90	36.70	35.63	35.92	35.28	qfq	1,651,166	59,467,116	0.06%
2025-04-24	36.80	36.83	35.72	35.90	35.26	qfq	2,539,200	91,833,087	-2.55%
2025-04-23	36.85	37.24	36.41	36.84	36.19	qfq	2,911,866	106,915,537	-0.32%
2025-04-22	37.60	37.64	36.28	36.96	36.31	qfq	4,292,000	158,568,515	-2.66%
2025-04-21	36.23	38.00	35.81	37.97	37.30	qfq	3,469,700	129,060,588	4.43%
2025-04-18	37.90	38.10	36.13	36.36	35.72	qfq	3,767,500	138,083,792	-3.63%
2025-04-17	36.17	38.88	36.17	37.73	37.06	qfq	5,450,199	207,863,188	3.23%
2025-04-16	36.82	37.80	35.91	36.55	35.90	qfq	2,448,300	90,231,995	-1.56%
2025-04-15	37.10	37.41	36.71	37.13	36.47	qfq	2,115,900	78,530,714	-0.43%
2025-04-14	37.94	38.05	36.84	37.29	36.63	qfq	3,152,900	117,718,197	0.05%
2025-04-11	36.30	38.26	36.01	37.27	36.61	qfq	3,840,299	143,732,242	1.66%
2025-04-10	36.75	38.20	35.60	36.66	36.01	qfq	4,505,436	167,869,691	1.52%
2025-04-09	33.80	36.30	31.11	36.11	35.47	qfq	5,464,800	188,163,612	4.33%
2025-04-08	33.66	35.69	33.41	34.61	34.00	qfq	4,679,400	160,753,002	4.82%
2025-04-07	36.50	37.50	31.70	33.02	32.44	qfq	5,791,600	201,407,227	-15.72%
2025-04-03	40.02	40.80	38.12	39.18	38.49	qfq	5,083,177	200,261,416	-3.97%
2025-04-02	41.65	42.42	40.66	40.80	40.08	qfq	4,570,200	188,008,899	-2.42%
2025-04-01	39.87	42.18	39.59	41.81	41.07	qfq	7,291,377	300,744,194	4.97%
2025-03-31	41.00	41.80	39.80	39.83	39.12	qfq	5,614,705	229,297,251	-3.11%
2025-03-28	41.87	42.89	40.80	41.11	40.38	qfq	7,313,305	303,887,770	-4.13%
2025-03-27	38.99	44.94	38.70	42.88	42.12	qfq	12,474,632	526,927,000	9.22%
2025-03-26	38.32	39.43	38.01	39.26	38.56	qfq	2,573,800	100,439,712	2.05%
2025-03-25	38.00	39.10	37.26	38.47	37.79	qfq	2,037,238	77,756,620	1.56%
2025-03-24	37.90	38.27	36.90	37.88	37.21	qfq	1,976,000	74,150,426	-1.02%
2025-03-21	38.96	39.98	38.20	38.27	37.59	qfq	1,954,700	75,686,928	-2.05%
2025-03-20	38.85	40.38	38.85	39.07	38.38	qfq	2,201,700	87,146,776	0.77%
2025-03-19	39.39	39.42	38.70	38.77	38.08	qfq	1,572,800	61,298,898	-1.57%
2025-03-18	39.50	39.90	39.23	39.39	38.69	qfq	1,437,938	56,773,278	-0.33%
2025-03-17	39.70	39.88	39.48	39.52	38.82	qfq	1,389,838	55,064,833	-0.40%
2025-03-14	39.00	39.81	38.50	39.68	38.98	qfq	1,796,100	70,665,383	1.80%
2025-03-13	40.30	40.38	38.67	38.98	38.29	qfq	2,241,400	88,216,458	-3.16%
2025-03-12	40.43	40.63	40.01	40.25	39.54	qfq	1,956,300	78,689,948	0.00%
2025-03-11	40.00	40.45	39.65	40.25	39.54	qfq	2,579,737	103,210,375	-1.57%
2025-03-10	40.78	42.00	40.73	40.89	40.17	qfq	3,454,837	142,472,651	2.00%
2025-03-07	41.09	41.13	39.89	40.09	39.38	qfq	2,886,705	116,937,273	-3.40%
2025-03-06	41.38	42.18	41.31	41.50	40.76	qfq	2,943,836	122,752,795	0.63%
2025-03-05	40.80	42.84	40.60	41.24	40.51	qfq	3,338,400	138,688,505	0.98%
2025-03-04	39.59	41.09	39.50	40.84	40.12	qfq	2,703,300	109,371,245	1.87%
2025-03-03	39.95	41.15	39.52	40.09	39.38	qfq	3,365,900	135,422,532	0.88%
2025-02-28	42.26	42.64	39.50	39.74	39.04	qfq	3,983,200	163,991,696	-7.13%
2025-02-27	43.99	44.40	42.20	42.79	42.03	qfq	4,142,278	178,540,974	-2.75%
2025-02-26	43.88	44.44	43.35	44.00	43.22	qfq	5,397,730	236,559,766	-0.25%
2025-02-25	41.85	45.00	41.65	44.11	43.33	qfq	9,466,659	414,431,620	3.84%
2025-02-24	42.99	43.30	41.80	42.48	41.73	qfq	5,615,700	237,693,970	-0.75%
2025-02-21	39.90	43.35	38.88	42.80	42.04	qfq	10,692,340	446,153,070	7.13%
2025-02-20	40.74	41.06	39.70	39.95	39.24	qfq	3,498,000	140,802,890	-1.89%
2025-02-19	39.68	40.80	39.49	40.72	40.00	qfq	2,573,300	103,947,761	2.62%
2025-02-18	41.20	41.54	39.66	39.68	38.98	qfq	3,041,600	123,566,188	-3.88%
2025-02-17	40.40	41.50	40.22	41.28	40.55	qfq	3,130,410	128,224,436	2.08%
2025-02-14	40.45	40.81	40.30	40.44	39.72	qfq	2,113,001	85,664,885	-0.52%
2025-02-13	42.02	42.13	40.65	40.65	39.93	qfq	3,499,079	144,434,940	-3.58%
2025-02-12	41.51	42.18	41.40	42.16	41.41	qfq	3,742,424	156,593,525	0.55%
2025-02-11	41.90	42.44	41.26	41.93	41.19	qfq	3,975,741	165,882,361	1.06%
2025-02-10	41.20	41.67	41.07	41.49	40.75	qfq	3,199,200	132,301,914	0.46%
2025-02-07	41.45	42.12	40.75	41.30	40.57	qfq	5,343,005	221,813,082	-0.51%
2025-02-06	39.90	41.58	39.36	41.51	40.77	qfq	4,905,200	200,424,599	4.30%
2025-02-05	40.02	40.46	39.08	39.80	39.09	qfq	3,233,105	128,697,795	-1.09%
2025-01-27	41.81	43.38	40.20	40.24	39.53	qfq	4,927,500	205,187,453	-2.78%
2025-01-24	40.01	41.40	39.50	41.39	40.66	qfq	4,872,985	199,383,454	3.63%
2025-01-23	40.44	41.83	39.82	39.94	39.23	qfq	4,679,700	190,491,072	0.28%
2025-01-22	40.07	40.90	39.50	39.83	39.12	qfq	3,027,600	121,617,626	-1.19%
2025-01-21	40.85	40.98	39.88	40.31	39.60	qfq	3,288,965	132,531,627	-0.79%
2025-01-20	40.05	41.00	39.99	40.63	39.91	qfq	5,107,500	206,315,563	1.98%
2025-01-17	39.35	40.49	38.40	39.84	39.13	qfq	5,208,400	205,557,419	0.30%
2025-01-16	39.41	40.25	38.83	39.72	39.02	qfq	4,113,065	162,669,310	2.29%
2025-01-15	40.24	40.24	38.68	38.83	38.14	qfq	3,600,200	141,569,918	-3.55%
2025-01-14	38.20	40.36	37.95	40.26	39.55	qfq	5,596,961	219,928,931	5.39%
2025-01-13	36.77	38.55	35.81	38.20	37.52	qfq	4,176,765	155,670,797	2.41%
2025-01-10	38.90	39.86	37.22	37.30	36.64	qfq	4,189,770	162,104,459	-5.19%
2025-01-09	38.88	40.45	38.66	39.34	38.64	qfq	6,042,570	238,581,599	0.67%
2025-01-08	36.20	40.88	36.10	39.08	38.39	qfq	7,198,501	280,775,949	6.75%
2025-01-07	35.66	36.61	35.60	36.61	35.96	qfq	1,874,400	67,765,315	2.64%
2025-01-06	35.25	36.08	34.53	35.67	35.04	qfq	1,992,800	70,762,861	-0.42%
2025-01-03	38.03	38.40	35.75	35.82	35.19	qfq	2,342,030	86,171,252	-5.24%
2025-01-02	38.79	39.20	37.25	37.80	37.13	qfq	2,250,600	86,022,591	-3.57%
2024-12-31	40.54	40.90	38.83	39.20	38.51	qfq	2,129,100	84,266,938	-3.28%
2024-12-30	40.38	40.84	39.20	40.53	39.81	qfq	1,985,380	80,213,440	0.02%
2024-12-27	40.99	41.60	40.38	40.52	39.80	qfq	2,321,300	95,247,079	-0.88%
2024-12-26	40.93	41.50	40.62	40.88	40.16	qfq	2,083,000	85,714,948	-0.15%
2024-12-25	42.54	42.80	40.09	40.94	40.21	qfq	3,349,590	137,279,574	-4.30%
2024-12-24	42.00	42.80	41.20	42.78	42.02	qfq	2,395,128	101,026,838	2.39%
2024-12-23	43.40	43.40	41.60	41.78	41.04	qfq	2,482,000	105,434,349	-3.91%
2024-12-20	42.01	44.30	42.01	43.48	42.71	qfq	3,241,026	140,422,589	2.94%
2024-12-19	41.42	42.56	41.22	42.24	41.49	qfq	2,160,998	91,000,650	0.52%
2024-12-18	42.09	42.67	40.68	42.02	41.28	qfq	3,432,200	144,226,930	2.11%
2024-12-17	43.41	43.72	41.01	41.15	40.42	qfq	3,548,092	149,456,506	-5.40%
2024-12-16	43.95	44.65	43.11	43.50	42.73	qfq	2,834,900	124,283,734	-2.71%
2024-12-13	46.40	46.40	44.70	44.71	43.92	qfq	4,121,792	187,358,084	-4.57%
2024-12-12	46.01	47.15	45.58	46.85	46.02	qfq	5,037,370	233,961,203	0.97%
2024-12-11	45.01	46.40	44.20	46.40	45.58	qfq	5,880,300	267,872,513	2.18%
2024-12-10	45.20	46.90	44.34	45.41	44.61	qfq	6,535,540	297,728,988	3.68%
2024-12-09	44.70	44.70	43.16	43.80	43.02	qfq	3,108,610	136,016,275	-2.08%
2024-12-06	43.92	44.79	43.23	44.73	43.94	qfq	4,400,400	194,067,190	1.52%
2024-12-05	44.18	45.20	43.88	44.06	43.28	qfq	3,951,100	175,634,452	-1.26%
2024-12-04	47.50	47.96	44.11	44.62	43.83	qfq	5,732,000	263,012,778	-4.54%
2024-12-03	46.92	48.70	46.19	46.74	45.91	qfq	7,168,184	340,055,272	0.11%
2024-12-02	45.01	46.69	44.63	46.69	45.86	qfq	4,979,500	227,616,414	3.66%
2024-11-29	43.99	45.79	43.70	45.04	44.24	qfq	3,910,500	175,171,245	2.11%
2024-11-28	45.14	45.58	44.04	44.11	43.33	qfq	3,854,000	173,052,766	-1.80%
2024-11-27	44.16	44.94	42.50	44.92	44.12	qfq	4,236,700	184,424,076	1.70%
2024-11-26	45.02	46.30	44.10	44.17	43.39	qfq	3,846,064	173,435,151	-1.89%
2024-11-25	43.16	45.32	43.16	45.02	44.22	qfq	4,877,572	216,993,885	4.31%
2024-11-22	45.30	45.66	43.15	43.16	42.40	qfq	4,672,000	207,146,670	-4.83%
2024-11-21	46.58	46.66	44.70	45.35	44.55	qfq	5,490,800	250,864,315	-3.28%
2024-11-20	46.10	47.27	45.83	46.89	46.06	qfq	5,689,843	265,004,519	-0.87%
2024-11-19	45.40	47.30	45.32	47.30	46.46	qfq	4,314,763	199,306,808	4.85%
2024-11-18	47.55	48.49	44.45	45.11	44.31	qfq	4,401,810	202,225,938	-5.13%
2024-11-15	49.31	50.45	47.51	47.55	46.71	qfq	4,320,364	212,807,894	-4.80%
2024-11-14	52.20	52.49	49.88	49.95	49.07	qfq	3,901,863	198,976,110	-4.05%
2024-11-13	52.25	52.61	50.80	52.06	51.14	qfq	4,652,275	240,315,273	-1.42%
2024-11-12	54.36	55.13	50.85	52.81	51.87	qfq	8,434,177	448,307,071	-5.22%
2024-11-11	55.10	57.92	54.88	55.72	54.73	qfq	9,607,422	539,939,056	2.65%
2024-11-08	52.96	56.97	52.30	54.28	53.32	qfq	10,653,987	579,274,781	4.16%
2024-11-07	50.76	52.45	50.40	52.11	51.19	qfq	5,925,107	305,454,780	1.40%
2024-11-06	52.36	53.79	50.70	51.39	50.48	qfq	8,352,388	435,745,712	-2.39%
2024-11-05	50.46	53.10	50.18	52.65	51.72	qfq	7,856,601	407,595,816	3.83%
2024-11-04	48.40	52.60	48.40	50.71	49.81	qfq	6,360,377	321,314,161	1.12%
2024-11-01	58.00	60.89	49.01	50.15	49.26	qfq	11,367,305	622,053,299	-14.59%
2024-10-31	55.02	60.66	53.80	58.72	57.68	qfq	12,622,795	724,133,293	5.94%
2024-10-30	53.78	55.98	52.55	55.43	54.45	qfq	7,809,895	425,251,443	2.04%
2024-10-29	55.52	57.50	54.24	54.32	53.36	qfq	10,129,095	565,520,289	-3.14%
2024-10-28	55.18	56.28	54.00	56.08	55.09	qfq	10,415,465	573,045,318	1.89%
2024-10-25	58.90	60.68	54.60	55.04	54.06	qfq	12,750,542	736,059,029	-6.04%
2024-10-24	58.00	60.90	57.36	58.58	57.54	qfq	9,963,029	585,834,958	-3.89%
2024-10-23	61.00	62.87	59.06	60.95	59.87	qfq	10,792,305	656,482,990	-2.17%
2024-10-22	62.80	66.50	60.88	62.30	61.20	qfq	14,578,722	924,438,395	-2.66%
2024-10-21	59.00	68.00	58.50	64.00	62.87	qfq	21,642,570	1,373,871,545	4.56%
2024-10-18	50.53	61.21	49.50	61.21	60.13	qfq	21,424,754	1,197,345,849	19.29%
2024-10-17	52.50	54.50	51.00	51.31	50.11	qfq	14,284,800	752,386,719	-3.82%
2024-10-16	48.80	56.57	48.65	53.35	52.10	qfq	16,697,273	887,234,376	7.47%
2024-10-15	49.69	56.00	49.01	49.64	48.48	qfq	17,467,027	913,267,396	-3.22%
2024-10-14	44.85	51.88	43.30	51.29	50.09	qfq	15,090,996	715,064,602	8.67%
2024-10-11	48.24	51.88	46.15	47.20	46.09	qfq	13,349,902	654,901,127	-8.79%
2024-10-10	48.49	55.69	44.65	51.75	50.54	qfq	17,734,994	887,522,070	6.39%
2024-10-09	44.50	57.00	44.45	48.64	47.50	qfq	20,460,271	1,034,037,800	1.76%
2024-10-08	47.80	47.80	45.19	47.80	46.68	qfq	13,188,600	622,653,869	20.01%
2024-09-30	34.70	39.83	33.50	39.83	38.90	qfq	17,611,100	654,948,154	20.01%
2024-09-27	31.51	34.50	31.19	33.19	32.41	qfq	14,517,888	475,303,040	6.72%
2024-09-26	30.58	31.32	30.41	31.10	30.37	qfq	10,234,625	316,507,731	0.94%
2024-09-25	30.00	32.47	30.00	30.81	30.09	qfq	12,978,105	402,586,682	1.15%
2024-09-24	28.03	32.81	28.01	30.46	29.75	qfq	14,329,747	433,105,376	7.52%
2024-09-23	27.66	28.34	27.36	28.33	27.67	qfq	6,006,519	167,601,000	1.43%
2024-09-20	28.28	28.68	27.57	27.93	27.27	qfq	7,037,779	197,148,435	-2.78%
2024-09-19	28.38	29.89	28.23	28.73	28.06	qfq	9,474,679	275,775,297	0.49%
2024-09-18	29.78	30.20	28.16	28.59	27.92	qfq	10,902,495	318,637,539	2.14%
2024-09-13	28.48	28.97	27.76	27.99	27.33	qfq	5,528,805	155,894,234	-2.00%
2024-09-12	30.28	30.32	28.48	28.56	27.89	qfq	8,676,300	251,802,511	-4.45%
2024-09-11	30.92	30.96	29.70	29.89	29.19	qfq	7,974,921	241,625,127	-4.35%
2024-09-10	31.00	31.79	29.32	31.25	30.52	qfq	10,495,000	323,980,602	-1.98%
2024-09-09	31.16	33.08	31.01	31.88	31.13	qfq	12,156,400	387,961,467	3.34%
2024-09-06	30.40	32.20	30.36	30.85	30.13	qfq	13,029,400	406,207,594	0.52%
2024-09-05	30.71	31.62	30.45	30.69	29.97	qfq	10,737,300	331,337,845	-1.22%
2024-09-04	30.41	33.88	29.90	31.07	30.34	qfq	17,031,900	538,634,275	0.39%
2024-09-03	30.60	31.85	29.81	30.95	30.22	qfq	10,260,547	316,659,692	0.10%
2024-09-02	30.99	32.55	30.20	30.92	30.19	qfq	17,119,857	533,499,914	-3.47%
2024-08-30	27.05	32.03	27.05	32.03	31.28	qfq	14,461,537	430,409,447	20.01%
2024-08-29	26.40	27.30	26.11	26.69	26.06	qfq	6,659,674	178,922,227	-0.63%
2024-08-28	25.75	27.65	25.70	26.86	26.23	qfq	7,576,310	203,265,285	2.75%
2024-08-27	25.60	26.71	25.46	26.14	25.53	qfq	6,836,864	178,091,726	0.93%
2024-08-26	26.01	26.37	25.16	25.90	25.29	qfq	7,708,680	198,018,087	-3.72%
2024-08-23	27.49	28.58	26.90	26.90	26.27	qfq	9,524,264	264,296,376	-3.62%
2024-08-22	26.89	27.91	25.91	27.91	27.26	qfq	8,927,264	240,902,400	4.03%
2024-08-21	26.50	27.07	25.78	26.83	26.20	qfq	5,556,201	148,029,365	1.25%
2024-08-20	26.42	27.72	26.22	26.50	25.88	qfq	8,288,800	224,691,374	0.38%
2024-08-19	26.58	27.00	26.24	26.40	25.78	qfq	5,923,274	156,832,244	-2.83%
2024-08-16	28.35	28.43	27.05	27.17	26.53	qfq	9,388,000	259,048,118	-4.16%
2024-08-15	28.86	28.98	27.80	28.35	27.68	qfq	8,670,900	247,046,906	-3.83%
2024-08-14	28.96	30.20	28.96	29.48	28.79	qfq	9,394,800	279,087,824	0.31%
2024-08-13	28.50	29.50	28.21	29.39	28.70	qfq	7,682,000	221,617,207	2.30%
2024-08-12	28.27	30.08	28.26	28.73	28.06	qfq	8,672,621	252,225,728	-2.54%
2024-08-09	30.61	31.98	29.44	29.48	28.79	qfq	12,360,439	377,892,993	-1.21%
2024-08-08	28.37	31.59	27.63	29.84	29.14	qfq	13,707,251	404,884,098	2.51%
2024-08-07	29.28	29.95	28.94	29.11	28.13	qfq	7,643,557	224,088,072	-2.97%
2024-08-06	30.00	30.38	28.28	30.00	28.99	qfq	10,078,600	295,645,251	1.52%
2024-08-05	28.98	30.48	28.60	29.55	28.56	qfq	10,239,900	300,825,493	-1.43%
2024-08-02	31.20	31.48	29.95	29.98	28.97	qfq	14,827,220	453,090,177	-7.75%
2024-08-01	31.43	34.63	31.43	32.50	31.41	qfq	20,271,451	666,165,733	-1.31%
2024-07-31	30.30	34.53	29.30	32.93	31.83	qfq	23,126,496	745,646,485	10.13%
2024-07-30	31.74	32.00	29.54	29.90	28.90	qfq	20,061,880	609,318,433	-5.44%
2024-07-29	27.50	31.62	27.44	31.62	30.56	qfq	14,754,805	441,241,697	20.00%
2024-07-26	27.27	27.86	25.71	26.35	25.47	qfq	17,498,995	463,357,983	-6.43%
2024-07-25	29.56	31.44	28.08	28.16	27.22	qfq	20,189,935	594,297,462	1.22%
2024-07-24	29.01	30.66	27.60	27.82	26.89	qfq	20,756,342	603,246,882	-13.68%
2024-07-23	31.83	34.19	30.86	32.23	31.15	qfq	25,131,359	811,159,819	3.63%
2024-07-22	33.90	33.90	29.68	31.10	30.06	qfq	25,110,703	788,066,206	-2.26%
2024-07-19	26.95	31.82	26.52	31.82	30.75	qfq	20,701,188	605,418,250	19.98%
2024-07-18	21.95	26.52	21.95	26.52	25.63	qfq	19,190,591	460,074,244	20.00%
2024-07-17	23.29	23.29	22.08	22.10	21.36	qfq	5,652,086	126,592,328	-4.20%
2024-07-16	23.31	23.43	22.68	23.07	22.30	qfq	5,029,000	115,481,711	-1.03%
2024-07-15	24.22	24.34	23.21	23.31	22.53	qfq	5,097,100	120,108,426	-2.22%
2024-07-12	24.60	24.61	23.75	23.84	23.04	qfq	8,278,300	199,376,177	-4.26%
2024-07-11	25.14	25.38	24.35	24.90	24.07	qfq	10,353,030	255,909,931	0.20%
2024-07-10	24.60	25.42	24.41	24.85	24.02	qfq	10,471,625	260,679,306	-0.04%
2024-07-09	24.07	24.99	23.52	24.86	24.03	qfq	11,861,810	290,205,734	4.28%
2024-07-08	24.20	24.67	23.70	23.84	23.04	qfq	7,804,900	188,943,539	-1.04%
2024-07-05	23.93	24.38	23.52	24.09	23.28	qfq	4,638,600	111,198,874	0.21%
2024-07-04	24.63	24.75	23.90	24.04	23.23	qfq	5,089,800	123,581,584	-2.87%
2024-07-03	25.26	25.29	24.35	24.75	23.92	qfq	5,944,400	146,620,243	-2.02%
2024-07-02	25.90	25.93	24.96	25.26	24.41	qfq	7,044,819	178,353,144	-2.47%
2024-07-01	26.25	26.40	25.20	25.90	25.03	qfq	7,266,968	186,097,514	-0.46%
2024-06-28	26.28	26.85	25.80	26.02	25.15	qfq	11,081,647	291,259,336	-1.85%
2024-06-27	27.89	28.33	26.49	26.51	25.62	qfq	12,492,402	342,192,727	-6.92%
2024-06-26	27.23	28.49	26.70	28.48	27.53	qfq	12,427,364	345,917,261	1.68%
2024-06-25	28.00	28.88	27.21	28.01	27.07	qfq	12,724,010	356,492,093	-0.43%
2024-06-24	27.90	28.44	27.36	28.13	27.19	qfq	12,941,736	360,922,431	0.90%
2024-06-21	29.40	29.95	27.75	27.88	26.95	qfq	15,109,502	427,660,203	-7.07%
2024-06-20	31.24	32.48	29.91	30.00	28.99	qfq	18,766,554	582,140,965	-9.09%
2024-06-19	34.30	35.45	32.60	33.00	31.89	qfq	23,403,239	796,198,702	-9.42%
2024-06-18	32.75	37.49	31.50	36.43	35.21	qfq	26,326,082	912,073,402	10.06%
2024-06-17	33.28	33.95	31.69	33.10	31.99	qfq	21,784,806	713,927,883	1.44%
2024-06-14	31.84	33.11	30.39	32.63	31.54	qfq	22,099,096	707,154,812	-0.70%
2024-06-13	31.28	34.45	31.28	32.86	31.76	qfq	27,672,004	910,777,806	9.53%
2024-06-12	29.48	31.39	27.20	30.00	28.99	qfq	27,857,050	800,294,571	14.11%
2024-06-11	23.55	26.29	23.48	26.29	25.41	qfq	15,153,540	386,020,856	19.99%
2024-06-07	18.29	21.91	18.27	21.91	21.18	qfq	7,551,100	158,754,082	19.99%
2024-06-06	18.54	19.27	18.10	18.26	17.65	qfq	5,073,655	94,836,933	-1.03%
2024-06-05	19.46	19.48	18.44	18.45	17.83	qfq	4,467,600	83,632,016	-5.63%
2024-06-04	19.98	20.00	19.14	19.55	18.89	qfq	3,911,900	75,825,848	-2.54%
2024-06-03	20.62	20.88	19.55	20.06	19.39	qfq	7,072,920	142,357,529	-6.39%
2024-05-31	22.40	22.49	21.42	21.43	20.71	qfq	6,773,880	147,108,268	-5.09%
2024-05-30	22.50	23.03	22.32	22.58	21.82	qfq	6,431,100	145,742,355	-2.00%
2024-05-29	22.41	23.18	22.41	23.04	22.27	qfq	7,741,200	176,695,950	2.31%
2024-05-28	22.35	23.87	22.11	22.52	21.77	qfq	10,961,583	251,466,099	-1.14%
2024-05-27	20.49	22.83	20.40	22.78	22.02	qfq	9,160,473	198,693,276	11.12%
2024-05-24	20.56	20.96	20.12	20.50	19.81	qfq	3,046,600	62,889,221	-0.44%
2024-05-23	21.50	21.50	20.40	20.59	19.90	qfq	5,329,483	110,427,664	-4.63%
2024-05-22	22.09	22.30	21.24	21.59	20.87	qfq	7,233,473	157,058,375	-4.00%
2024-05-21	21.45	22.50	21.23	22.49	21.74	qfq	9,039,564	200,292,167	4.41%
2024-05-20	21.40	21.82	21.33	21.54	20.82	qfq	4,456,973	96,030,560	0.65%
2024-05-17	21.01	21.54	20.69	21.40	20.68	qfq	5,131,679	109,107,131	1.18%
2024-05-16	21.17	21.66	20.95	21.15	20.44	qfq	5,118,394	108,749,324	-1.58%
2024-05-15	21.37	21.76	21.10	21.49	20.77	qfq	5,084,952	109,160,212	0.28%
2024-05-14	21.34	22.31	21.27	21.43	20.71	qfq	6,589,368	142,837,891	-0.09%
2024-05-13	21.83	21.90	21.00	21.45	20.73	qfq	6,193,807	133,029,986	-4.24%
2024-05-10	23.88	23.88	22.17	22.40	21.65	qfq	11,451,804	261,297,622	-8.01%
2024-05-09	24.50	25.40	24.05	24.35	23.53	qfq	12,805,214	317,207,847	-6.45%
2024-05-08	24.50	26.80	23.88	26.03	25.16	qfq	16,674,353	421,993,184	2.97%
2024-05-07	22.87	27.29	22.21	25.28	24.43	qfq	16,703,765	401,228,158	10.54%
2024-05-06	20.10	23.65	19.90	22.87	22.10	qfq	10,670,848	232,469,763	13.72%
2024-04-30	19.99	20.96	19.21	20.11	19.44	qfq	7,345,104	147,430,448	0.15%
2024-04-29	18.34	21.42	18.30	20.08	19.41	qfq	7,640,204	151,352,025	8.60%
2024-04-26	17.84	18.69	17.56	18.49	17.87	qfq	5,341,619	97,383,032	3.70%
2024-04-25	17.22	18.20	17.20	17.83	17.23	qfq	4,674,308	83,679,923	1.54%
2024-04-24	17.00	18.66	16.99	17.56	16.97	qfq	5,715,961	101,468,190	3.35%
2024-04-23	16.10	16.99	15.93	16.99	16.42	qfq	3,212,699	53,557,339	6.52%
2024-04-22	16.10	16.30	15.40	15.95	15.42	qfq	1,997,411	31,710,388	-2.92%
2024-04-19	15.96	16.45	15.71	16.43	15.88	qfq	2,255,768	36,510,934	3.53%
2024-04-18	16.34	16.35	15.69	15.87	15.34	qfq	2,185,300	34,975,107	-2.88%
2024-04-17	15.15	16.34	15.15	16.34	15.79	qfq	2,877,900	45,927,892	9.66%
2024-04-16	15.68	15.78	14.07	14.90	14.40	qfq	3,502,916	51,830,008	-5.10%
2024-04-15	17.60	17.60	15.40	15.70	15.17	qfq	3,864,599	62,767,344	-10.74%
2024-04-12	17.29	18.03	17.20	17.59	17.00	qfq	2,445,700	43,122,334	1.62%
2024-04-11	17.24	17.70	16.93	17.31	16.73	qfq	1,675,900	29,230,986	0.41%
2024-04-10	17.95	17.98	16.94	17.24	16.66	qfq	2,059,229	35,611,630	-3.69%
2024-04-09	17.60	17.99	17.45	17.90	17.30	qfq	2,094,100	37,178,310	2.64%
2024-04-08	18.59	18.61	17.44	17.44	16.86	qfq	4,009,894	71,767,474	-7.33%
2024-04-03	19.33	19.68	18.60	18.82	18.19	qfq	4,626,062	87,641,462	-4.71%
2024-04-02	18.42	19.88	18.42	19.75	19.09	qfq	6,278,845	122,444,739	6.99%
2024-04-01	17.69	18.47	17.65	18.46	17.84	qfq	2,618,336	47,631,325	4.35%
2024-03-29	17.74	17.91	17.42	17.69	17.10	qfq	1,604,841	28,278,156	-0.06%
2024-03-28	17.17	17.89	16.97	17.70	17.11	qfq	2,021,500	35,491,758	4.36%
2024-03-27	17.71	17.79	16.90	16.96	16.39	qfq	1,519,400	26,373,666	-4.23%
2024-03-26	17.42	17.82	17.20	17.71	17.12	qfq	1,909,298	33,479,429	0.63%
2024-03-25	17.80	18.28	17.43	17.60	17.01	qfq	2,254,909	40,296,945	-1.51%
2024-03-22	18.30	18.35	17.77	17.87	17.27	qfq	2,277,700	41,044,994	-2.62%
2024-03-21	18.36	18.68	17.93	18.35	17.73	qfq	2,898,984	53,026,750	-0.60%
2024-03-20	18.05	18.90	18.00	18.46	17.84	qfq	3,004,475	55,199,071	1.65%
2024-03-19	18.11	18.36	17.89	18.16	17.55	qfq	2,603,217	47,150,489	0.55%
2024-03-18	17.80	18.10	17.55	18.06	17.45	qfq	2,824,415	50,491,334	2.27%
2024-03-15	17.38	17.87	17.11	17.66	17.07	qfq	3,037,526	53,052,254	2.79%
2024-03-14	17.90	17.90	16.94	17.18	16.60	qfq	2,915,607	50,816,244	-1.88%
2024-03-13	17.57	17.69	17.18	17.51	16.92	qfq	3,474,629	60,472,941	-0.57%
2024-03-12	17.54	18.43	17.37	17.61	17.02	qfq	4,793,185	84,835,583	2.09%
2024-03-11	16.95	17.25	16.68	17.25	16.67	qfq	3,281,275	55,777,908	0.88%
2024-03-08	16.80	17.24	16.66	17.10	16.53	qfq	3,145,158	53,387,626	1.48%
2024-03-07	17.18	17.51	16.70	16.85	16.29	qfq	5,488,895	93,858,996	-4.91%
2024-03-06	16.81	17.77	16.62	17.72	17.13	qfq	7,839,503	133,163,011	-0.45%
2024-03-05	17.00	19.60	17.00	17.80	17.20	qfq	9,151,062	169,602,722	9.00%
2024-03-04	16.30	16.47	15.70	16.33	15.78	qfq	2,468,986	39,585,923	0.18%
2024-03-01	16.10	16.70	15.79	16.30	15.75	qfq	3,139,300	51,282,130	1.12%
2024-02-29	14.83	16.24	14.83	16.12	15.58	qfq	4,503,584	70,842,980	6.97%
2024-02-28	17.50	17.58	15.05	15.07	14.56	qfq	4,973,631	80,943,236	-12.64%
2024-02-27	16.54	17.25	16.30	17.25	16.67	qfq	2,006,265	33,930,901	4.23%
2024-02-26	16.36	17.06	16.10	16.55	16.00	qfq	2,854,897	47,195,340	1.72%
2024-02-23	15.91	16.35	15.54	16.27	15.72	qfq	3,051,209	48,833,060	2.07%
2024-02-22	14.89	16.38	14.89	15.94	15.41	qfq	3,201,614	50,251,049	5.84%
2024-02-21	14.58	15.36	14.22	15.06	14.56	qfq	2,434,405	36,573,186	3.72%
2024-02-20	14.19	14.61	13.87	14.52	14.03	qfq	2,286,956	32,885,272	1.18%
2024-02-19	13.63	14.58	13.58	14.35	13.87	qfq	3,300,458	46,748,214	6.69%
2024-02-08	11.97	13.61	11.60	13.45	13.00	qfq	3,883,997	49,141,296	14.66%
2024-02-07	12.84	12.98	11.60	11.73	11.34	qfq	3,489,198	42,589,889	-9.63%
2024-02-06	12.67	13.66	11.70	12.98	12.54	qfq	4,072,826	50,688,473	-2.41%
2024-02-05	15.56	15.59	12.70	13.30	12.85	qfq	3,968,662	54,298,259	-15.45%
2024-02-02	16.63	17.19	15.01	15.73	15.20	qfq	2,017,786	32,410,380	-5.70%
2024-02-01	17.01	17.06	16.37	16.68	16.12	qfq	1,719,164	28,693,413	-2.06%
2024-01-31	18.21	18.32	16.98	17.03	16.46	qfq	2,093,406	36,528,026	-6.48%
2024-01-30	19.00	19.07	18.20	18.21	17.60	qfq	1,329,764	24,710,468	-4.76%
2024-01-29	19.59	20.27	19.02	19.12	18.48	qfq	1,715,557	33,257,336	-3.09%
2024-01-26	19.89	20.37	19.60	19.73	19.07	qfq	1,785,897	35,607,058	0.00%
2024-01-25	18.60	19.83	18.47	19.73	19.07	qfq	2,181,797	41,871,000	7.00%
2024-01-24	18.30	18.73	17.74	18.44	17.82	qfq	1,864,744	34,046,394	1.43%
2024-01-23	18.80	18.90	18.02	18.18	17.57	qfq	2,115,992	38,611,234	-3.81%
2024-01-22	20.03	20.04	18.49	18.90	18.27	qfq	2,185,910	42,372,120	-4.74%
2024-01-19	20.67	20.71	19.80	19.84	19.17	qfq	1,808,026	36,482,615	-3.55%
2024-01-18	20.64	20.97	20.10	20.57	19.88	qfq	1,552,308	31,744,229	-1.39%
2024-01-17	21.50	21.62	20.76	20.86	20.16	qfq	1,333,000	28,299,874	-2.89%
2024-01-16	21.51	21.64	21.15	21.48	20.76	qfq	1,274,700	27,224,713	0.37%
2024-01-15	21.67	21.92	21.32	21.40	20.68	qfq	1,234,200	26,502,451	-1.38%
2024-01-12	21.57	22.05	21.42	21.70	20.97	qfq	1,506,652	32,792,147	0.60%
2024-01-11	21.47	21.65	21.13	21.57	20.85	qfq	1,312,033	28,105,069	1.13%
2024-01-10	21.55	21.77	21.13	21.33	20.61	qfq	958,500	20,524,206	-0.84%
2024-01-09	21.65	21.98	21.25	21.51	20.79	qfq	1,461,000	31,641,565	-0.65%
2024-01-08	22.11	22.19	21.62	21.65	20.92	qfq	1,137,563	24,882,448	-1.72%
2024-01-05	22.49	22.63	21.90	22.03	21.29	qfq	1,087,100	24,157,236	-2.09%
2024-01-04	22.54	22.64	22.35	22.50	21.75	qfq	910,400	20,459,807	-0.18%
2024-01-03	22.41	22.80	22.30	22.54	21.78	qfq	1,208,200	27,270,287	0.18%
2024-01-02	22.17	22.64	22.17	22.50	21.75	qfq	1,327,200	29,860,999	1.49%
2023-12-29	21.96	22.19	21.66	22.17	21.43	qfq	1,058,000	23,295,943	1.98%
2023-12-28	21.32	21.90	21.05	21.74	21.01	qfq	1,078,484	23,266,962	2.11%
2023-12-27	20.99	21.48	20.94	21.29	20.58	qfq	953,491	20,247,563	1.53%
2023-12-26	21.21	21.27	20.92	20.97	20.27	qfq	863,813	18,208,878	-1.13%
2023-12-25	21.65	21.65	21.03	21.21	20.50	qfq	1,125,400	23,839,955	-1.07%
2023-12-22	21.90	21.94	21.31	21.44	20.72	qfq	1,027,000	22,205,569	-2.06%
2023-12-21	21.71	21.95	21.21	21.89	21.16	qfq	1,258,716	27,225,080	0.46%
2023-12-20	21.57	22.07	21.57	21.79	21.06	qfq	1,553,795	34,050,007	0.79%
2023-12-19	21.46	21.72	21.29	21.62	20.90	qfq	846,100	18,182,890	0.60%
2023-12-18	21.59	21.82	21.42	21.49	20.77	qfq	1,046,551	22,612,668	-0.97%
2023-12-15	21.84	21.95	21.63	21.70	20.97	qfq	1,062,166	23,065,675	-0.46%
2023-12-14	21.79	22.10	21.76	21.80	21.07	qfq	1,087,717	23,824,647	0.65%
2023-12-13	21.81	21.94	21.63	21.66	20.93	qfq	935,084	20,375,853	-1.14%
2023-12-12	21.76	21.98	21.71	21.91	21.18	qfq	1,091,246	23,862,469	0.74%
2023-12-11	21.50	21.99	21.44	21.75	21.02	qfq	1,902,511	41,307,778	0.60%
2023-12-08	21.97	22.30	21.60	21.62	20.90	qfq	1,721,958	37,637,308	-1.82%
2023-12-07	22.35	22.52	22.00	22.02	21.28	qfq	1,322,784	29,248,835	-1.65%
2023-12-06	22.30	22.75	22.07	22.39	21.64	qfq	1,375,881	31,032,521	0.95%
2023-12-05	22.61	22.79	22.18	22.18	21.44	qfq	1,449,405	32,551,491	-2.46%
2023-12-04	22.79	23.06	22.66	22.74	21.98	qfq	1,225,485	27,991,272	0.31%
2023-12-01	22.82	22.84	22.42	22.67	21.91	qfq	1,716,300	38,741,803	-0.35%
2023-11-30	23.15	23.35	22.47	22.75	21.99	qfq	2,511,720	57,006,930	-2.61%
2023-11-29	22.92	23.58	22.88	23.36	22.58	qfq	2,556,899	59,711,444	1.04%
2023-11-28	22.87	23.39	22.83	23.12	22.34	qfq	1,965,884	45,628,115	0.70%
2023-11-27	22.32	22.99	22.32	22.96	22.19	qfq	1,914,994	43,498,533	1.59%
2023-11-24	23.00	23.03	22.48	22.60	21.84	qfq	1,977,658	44,811,973	-1.44%
2023-11-23	22.65	23.23	22.65	22.93	22.16	qfq	2,397,510	55,067,572	0.44%
2023-11-22	23.36	23.74	22.80	22.83	22.06	qfq	3,220,511	74,267,024	-2.64%
2023-11-21	24.20	24.65	23.36	23.45	22.66	qfq	4,911,781	117,343,153	-3.74%
2023-11-20	23.77	24.46	23.64	24.36	23.54	qfq	5,648,777	136,472,251	3.05%
2023-11-17	23.73	24.19	23.52	23.64	22.85	qfq	4,940,871	117,557,827	-1.62%
2023-11-16	23.25	24.39	22.76	24.03	23.22	qfq	7,746,003	184,150,474	1.78%
2023-11-15	23.06	23.91	22.91	23.61	22.82	qfq	6,805,955	159,098,113	2.65%
2023-11-14	23.54	23.54	22.83	23.00	22.23	qfq	5,466,750	126,287,950	-2.29%
2023-11-13	23.80	23.90	22.93	23.54	22.75	qfq	6,528,374	152,077,602	-1.75%
2023-11-10	24.05	24.19	23.25	23.96	23.16	qfq	9,108,767	215,708,839	-3.70%
2023-11-09	23.25	25.04	22.94	24.88	24.05	qfq	13,122,103	317,052,497	7.75%
2023-11-08	23.29	23.53	22.70	23.09	22.32	qfq	4,543,579	104,867,255	-0.82%
2023-11-07	22.75	23.34	22.34	23.28	22.50	qfq	4,165,509	95,807,824	2.56%
2023-11-06	22.85	22.90	22.37	22.70	21.94	qfq	2,639,332	59,635,495	0.53%
2023-11-03	22.56	22.82	22.52	22.58	21.82	qfq	2,283,092	51,739,179	0.27%
2023-11-02	22.98	23.13	22.41	22.52	21.77	qfq	2,903,312	65,601,617	-2.64%
2023-11-01	23.21	23.40	22.78	23.13	22.35	qfq	3,381,267	78,063,350	-1.70%
2023-10-31	23.58	24.28	23.09	23.53	22.74	qfq	6,886,580	162,106,661	-1.84%
2023-10-30	23.20	24.62	23.20	23.97	23.17	qfq	8,769,000	210,389,338	4.40%
2023-10-27	21.48	23.63	21.34	22.96	22.19	qfq	7,003,830	158,339,509	6.79%
2023-10-26	21.53	21.88	21.01	21.50	20.78	qfq	2,069,699	44,184,410	-0.78%
2023-10-25	21.54	22.09	21.46	21.67	20.94	qfq	2,815,450	61,316,218	0.79%
2023-10-24	20.23	21.79	20.14	21.50	20.78	qfq	3,238,313	68,842,184	6.97%
2023-10-23	20.44	20.71	20.00	20.10	19.43	qfq	1,610,560	32,642,686	-2.33%
2023-10-20	20.58	21.25	20.50	20.58	19.89	qfq	1,600,200	33,245,066	-0.58%
2023-10-19	20.80	21.49	20.58	20.70	20.01	qfq	2,051,351	43,273,135	-0.43%
2023-10-18	21.10	21.52	20.79	20.79	20.09	qfq	1,442,500	30,314,865	-2.12%
2023-10-17	21.15	21.27	20.77	21.24	20.53	qfq	1,452,500	30,545,462	1.38%
2023-10-16	21.18	21.33	20.81	20.95	20.25	qfq	1,648,086	34,523,151	-1.46%
2023-10-13	21.32	21.45	21.01	21.26	20.55	qfq	2,079,533	44,104,592	-0.14%
2023-10-12	21.60	21.73	21.05	21.29	20.58	qfq	2,046,705	43,532,945	-1.71%
2023-10-11	21.42	21.85	21.39	21.66	20.93	qfq	2,223,594	48,127,378	1.12%
2023-10-10	21.52	21.94	21.27	21.42	20.70	qfq	2,877,898	62,079,237	-0.37%
2023-10-09	21.51	21.98	21.45	21.50	20.78	qfq	3,252,614	70,671,107	0.42%
2023-09-28	20.94	21.68	20.94	21.41	20.69	qfq	4,017,066	86,056,007	2.98%
2023-09-27	21.52	21.75	20.74	20.79	20.09	qfq	4,040,136	85,696,233	-4.68%
2023-09-26	21.61	21.96	21.21	21.81	21.08	qfq	4,015,164	86,511,112	-0.50%
2023-09-25	20.96	22.24	20.90	21.92	21.19	qfq	5,354,767	116,573,753	2.67%
2023-09-22	21.30	21.51	20.70	21.35	20.63	qfq	5,163,405	108,610,956	-1.75%
2023-09-21	20.98	22.22	20.70	21.73	21.00	qfq	6,866,696	148,984,844	3.53%
2023-09-20	21.50	21.50	20.78	20.99	20.29	qfq	4,525,852	95,042,338	-2.01%
2023-09-19	21.30	21.71	21.10	21.42	20.70	qfq	4,684,491	100,228,638	0.33%
2023-09-18	21.61	22.22	21.31	21.35	20.63	qfq	5,785,231	125,429,434	-1.16%
2023-09-15	22.97	22.97	21.56	21.60	20.88	qfq	7,188,062	158,652,350	-5.96%
2023-09-14	23.40	23.66	21.86	22.97	22.20	qfq	10,358,019	235,553,658	-5.24%
2023-09-13	23.12	24.24	22.71	24.24	23.43	qfq	12,317,067	291,948,127	4.84%
2023-09-12	23.82	24.82	23.01	23.12	22.34	qfq	12,104,376	288,558,211	-12.06%
2023-09-11	24.07	27.29	23.34	26.29	25.41	qfq	19,991,148	493,904,059	1.51%
2023-09-08	22.22	25.90	22.19	25.90	25.03	qfq	11,837,246	300,651,754	20.02%
2023-09-07	22.23	22.68	21.00	21.58	20.86	qfq	9,335,447	203,883,628	-6.17%
2023-09-06	20.63	23.26	20.40	23.00	22.23	qfq	9,396,086	207,093,968	11.49%
2023-09-05	20.59	21.16	20.46	20.63	19.94	qfq	1,932,694	40,192,036	0.63%
2023-09-04	20.33	20.74	20.06	20.50	19.81	qfq	1,834,100	37,693,884	0.79%
2023-09-01	20.60	20.60	20.02	20.34	19.66	qfq	2,396,800	48,588,403	-1.88%
2023-08-31	20.14	20.97	20.06	20.73	20.04	qfq	3,674,954	75,804,107	2.83%
2023-08-30	19.89	20.37	19.85	20.16	19.48	qfq	2,319,310	46,714,864	0.80%
2023-08-29	19.00	20.01	18.79	20.00	19.33	qfq	3,277,362	64,905,137	6.44%
2023-08-28	19.51	19.58	18.76	18.79	18.16	qfq	1,069,592	20,507,507	0.27%
2023-08-25	19.29	19.35	18.60	18.74	18.11	qfq	909,700	17,221,781	-2.95%
2023-08-24	19.19	19.35	18.71	19.31	18.66	qfq	1,216,092	23,173,234	0.47%
2023-08-23	19.45	19.50	19.13	19.22	18.58	qfq	778,692	15,030,726	-0.26%
2023-08-22	19.38	19.59	18.65	19.27	18.62	qfq	1,340,986	25,588,394	-0.57%
2023-08-21	19.30	19.75	19.23	19.38	18.73	qfq	1,055,000	20,543,681	-0.10%
2023-08-18	19.27	19.73	19.10	19.40	18.75	qfq	1,226,538	23,905,565	0.73%
2023-08-17	18.74	19.26	18.59	19.26	18.61	qfq	1,188,184	22,534,686	2.83%
2023-08-16	18.88	19.22	18.71	18.73	18.10	qfq	696,100	13,187,395	-1.00%
2023-08-15	18.70	18.98	18.69	18.92	18.29	qfq	757,600	14,310,094	1.45%
2023-08-14	18.64	18.70	18.40	18.65	18.02	qfq	733,192	13,582,686	0.00%
2023-08-11	18.59	18.92	18.54	18.65	18.02	qfq	856,005	16,033,488	0.32%
2023-08-10	18.33	18.74	18.22	18.59	17.97	qfq	686,761	12,743,726	1.58%
2023-08-09	18.70	18.70	18.26	18.30	17.69	qfq	576,347	10,566,376	-1.82%
2023-08-08	18.44	18.73	18.18	18.64	18.02	qfq	891,146	16,497,111	1.64%
2023-08-07	18.51	18.58	18.31	18.34	17.73	qfq	672,700	12,371,679	-0.92%
2023-08-04	18.99	19.10	18.46	18.51	17.89	qfq	890,746	16,647,243	-2.42%
2023-08-03	19.36	19.36	18.96	18.97	18.33	qfq	705,284	13,443,820	-1.86%
2023-08-02	19.18	19.35	18.91	19.33	18.68	qfq	791,206	15,193,066	0.62%
2023-08-01	19.26	19.50	19.00	19.21	18.57	qfq	989,636	18,960,425	-0.72%
2023-07-31	19.58	19.80	19.28	19.35	18.70	qfq	927,800	18,029,053	-1.12%
2023-07-28	19.53	19.88	19.28	19.57	18.91	qfq	834,970	16,279,529	-0.31%
2023-07-27	19.67	20.01	19.50	19.63	18.97	qfq	881,363	17,382,031	-0.20%
2023-07-26	19.35	19.73	19.35	19.67	19.01	qfq	715,932	14,069,236	0.61%
2023-07-25	19.13	19.55	19.13	19.55	18.89	qfq	747,105	14,540,012	2.20%
2023-07-24	19.26	19.30	18.98	19.13	18.49	qfq	498,200	9,545,451	-0.05%
2023-07-21	19.60	19.60	19.03	19.14	18.50	qfq	711,793	13,683,212	-0.98%
2023-07-20	19.61	19.74	19.29	19.33	18.68	qfq	644,589	12,575,307	-1.43%
2023-07-19	19.45	19.74	19.36	19.61	18.95	qfq	984,991	19,288,684	1.03%
2023-07-18	19.35	19.45	19.13	19.41	18.76	qfq	677,494	13,082,731	0.57%