SECURITY DETAIL · RAW DATA

紫建电子301121.SZ

ASZSECNYSTOCK

最近收盘价30.752026-07-17

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）1,511,020

成交额（元）47,891,586

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-04-30	2025-05-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-30	2025-05-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	33.16	33.54	30.32	30.75	30.75	qfq	1,511,020	47,891,586	-7.80%
2026-07-16	33.45	34.00	32.92	33.35	33.35	qfq	793,920	26,567,277	-0.60%
2026-07-15	33.98	34.45	33.15	33.55	33.55	qfq	758,780	25,548,851	-1.27%
2026-07-14	33.63	34.65	32.91	33.98	33.98	qfq	1,463,740	49,422,058	1.83%
2026-07-13	37.08	37.08	33.10	33.37	33.37	qfq	1,451,240	50,174,614	-9.76%
2026-07-10	37.18	37.50	36.01	36.98	36.98	qfq	1,810,760	66,812,294	1.32%
2026-07-09	35.04	36.68	34.13	36.50	36.50	qfq	1,482,900	52,358,147	4.14%
2026-07-08	35.79	36.88	34.45	35.05	35.05	qfq	1,352,440	47,387,928	-3.12%
2026-07-07	36.61	37.94	35.86	36.18	36.18	qfq	1,553,033	56,866,521	-1.63%
2026-07-06	38.06	39.34	36.23	36.78	36.78	qfq	2,186,518	81,754,145	-2.52%
2026-07-03	35.05	38.18	34.82	37.73	37.73	qfq	2,386,710	89,027,190	5.04%
2026-07-02	34.18	36.49	33.90	35.92	35.92	qfq	2,357,710	83,568,198	3.31%
2026-07-01	31.99	35.65	31.31	34.77	34.77	qfq	2,941,860	101,199,079	8.59%
2026-06-30	30.90	32.35	30.45	32.02	32.02	qfq	1,534,236	48,582,089	3.59%
2026-06-29	32.80	32.84	30.56	30.91	30.91	qfq	2,217,680	69,785,223	-5.76%
2026-06-26	35.63	35.63	32.80	32.80	32.80	qfq	2,338,727	78,737,022	-8.10%
2026-06-25	35.58	36.08	33.73	35.69	35.69	qfq	2,213,551	77,213,566	1.08%
2026-06-24	36.18	36.30	34.60	35.31	35.31	qfq	1,608,680	56,939,036	-2.27%
2026-06-23	36.00	36.77	35.80	36.13	36.13	qfq	1,150,980	41,687,553	-0.74%
2026-06-22	37.51	37.56	35.50	36.40	36.40	qfq	1,694,800	61,485,122	-2.99%
2026-06-18	37.36	38.45	37.00	37.52	37.52	qfq	1,369,100	51,755,393	0.43%
2026-06-17	38.17	38.35	37.00	37.36	37.36	qfq	1,392,011	52,281,035	-2.63%
2026-06-16	37.12	38.90	36.28	38.37	38.37	qfq	1,888,000	71,695,897	3.98%
2026-06-15	35.52	37.36	35.50	36.90	36.90	qfq	1,538,700	56,567,000	4.09%
2026-06-12	36.00	37.07	35.36	35.45	35.45	qfq	1,163,340	41,822,697	0.03%
2026-06-11	35.71	36.32	34.81	35.44	35.44	qfq	1,011,520	35,697,634	-1.66%
2026-06-10	37.00	37.00	35.12	36.04	36.04	qfq	1,393,780	50,130,392	-3.27%
2026-06-09	37.92	38.18	36.69	37.26	37.26	qfq	1,109,080	41,384,925	-0.03%
2026-06-08	38.07	39.33	37.07	37.27	37.27	qfq	1,892,420	71,725,171	-2.92%
2026-06-05	36.90	38.90	36.66	38.39	38.39	qfq	1,770,520	67,279,665	3.64%
2026-06-04	38.00	38.00	36.70	37.04	37.04	qfq	1,243,572	46,320,819	-2.53%
2026-06-03	37.28	38.79	37.04	38.00	38.00	qfq	1,451,571	55,351,767	1.47%
2026-06-02	37.60	37.86	36.08	37.45	37.45	qfq	1,309,960	48,354,625	-0.40%
2026-06-01	36.76	38.11	36.52	37.60	37.60	qfq	1,311,180	49,384,820	2.12%
2026-05-29	38.71	38.98	36.50	36.82	36.82	qfq	1,983,660	73,781,157	-4.66%
2026-05-28	38.89	39.19	37.71	38.62	38.62	qfq	1,679,040	64,536,070	-0.39%
2026-05-27	39.56	39.76	38.30	38.77	38.77	qfq	1,831,180	71,189,613	-1.87%
2026-05-26	40.00	40.66	39.12	39.51	39.51	qfq	1,756,240	69,884,520	-1.59%
2026-05-25	41.21	41.22	39.38	40.15	40.15	qfq	2,168,600	86,765,212	-2.57%
2026-05-22	39.79	41.35	39.20	41.21	41.21	qfq	2,078,420	83,473,296	4.73%
2026-05-21	41.28	41.50	39.01	39.35	39.35	qfq	2,473,354	100,277,758	-4.68%
2026-05-20	40.09	41.73	39.51	41.28	41.28	qfq	3,560,740	146,016,828	2.94%
2026-05-19	40.00	40.54	39.40	40.10	40.10	qfq	1,489,960	59,400,126	0.86%
2026-05-18	39.81	40.55	39.00	39.76	39.76	qfq	2,016,643	80,234,378	-0.62%
2026-05-15	38.99	40.90	38.99	40.01	40.01	qfq	3,245,680	129,778,321	2.25%
2026-05-14	38.54	39.93	37.62	39.13	39.13	qfq	2,415,675	93,979,843	1.64%
2026-05-13	38.21	38.88	38.10	38.50	38.50	qfq	1,054,960	40,598,290	0.21%
2026-05-12	39.51	39.51	38.26	38.42	38.42	qfq	1,195,090	46,305,778	-2.76%
2026-05-11	39.04	39.55	38.55	39.51	39.51	qfq	1,537,233	60,229,985	1.15%
2026-05-08	39.21	39.42	38.84	39.06	39.06	qfq	1,197,163	46,773,156	-0.51%
2026-05-07	39.27	39.65	39.03	39.26	39.26	qfq	1,390,895	54,631,133	0.13%
2026-05-06	39.40	39.51	38.87	39.21	39.21	qfq	1,429,766	56,062,151	0.62%
2026-04-30	39.11	39.42	38.53	38.97	38.97	qfq	1,080,286	42,013,025	-0.59%
2026-04-29	37.53	39.50	37.31	39.20	39.20	qfq	1,960,982	75,749,241	3.46%
2026-04-28	37.67	38.30	37.41	37.89	37.89	qfq	1,743,138	65,965,994	0.80%
2026-04-27	37.56	37.80	36.42	37.59	37.59	qfq	1,464,200	54,533,784	0.62%
2026-04-24	36.93	37.68	36.45	37.36	37.36	qfq	1,121,960	41,606,398	1.16%
2026-04-23	38.00	38.00	36.77	36.93	36.93	qfq	1,286,770	47,775,845	-2.53%
2026-04-22	37.51	38.65	37.51	37.89	37.89	qfq	1,330,073	50,688,261	0.58%
2026-04-21	37.47	38.08	37.04	37.67	37.67	qfq	1,257,500	47,243,062	0.53%
2026-04-20	38.26	38.46	37.36	37.47	37.47	qfq	1,282,663	48,264,156	-1.65%
2026-04-17	37.42	38.25	37.40	38.10	38.10	qfq	1,322,620	50,026,878	1.68%
2026-04-16	37.12	37.91	36.94	37.47	37.47	qfq	1,057,260	39,616,254	1.43%
2026-04-15	37.90	38.21	36.91	36.94	36.94	qfq	980,948	36,566,291	-2.04%
2026-04-14	37.69	38.00	37.03	37.71	37.71	qfq	1,345,589	50,310,826	0.05%
2026-04-13	37.00	37.96	36.64	37.69	37.69	qfq	1,458,589	54,420,297	1.81%
2026-04-10	36.15	37.49	36.01	37.02	37.02	qfq	1,914,209	70,901,354	3.21%
2026-04-09	35.64	36.78	35.45	35.87	35.87	qfq	1,665,885	60,104,602	0.25%
2026-04-08	35.00	35.84	34.72	35.78	35.78	qfq	1,272,103	44,975,591	4.68%
2026-04-07	33.51	34.50	33.28	34.18	34.18	qfq	1,332,026	45,513,955	2.49%
2026-04-03	34.58	34.58	33.31	33.35	33.35	qfq	1,046,752	35,149,204	-2.46%
2026-04-02	35.18	35.18	33.86	34.19	34.19	qfq	1,301,791	44,903,736	-2.59%
2026-04-01	35.00	35.44	34.82	35.10	35.10	qfq	1,283,558	45,104,675	1.56%
2026-03-31	35.36	35.65	34.51	34.56	34.56	qfq	1,404,320	49,189,018	-2.35%
2026-03-30	35.75	36.00	34.79	35.39	35.39	qfq	1,518,393	53,456,821	-1.42%
2026-03-27	35.00	36.03	34.70	35.90	35.90	qfq	1,374,733	48,718,145	1.76%
2026-03-26	35.33	36.29	35.23	35.28	35.28	qfq	1,526,271	54,476,916	-0.90%
2026-03-25	35.28	35.75	34.80	35.60	35.60	qfq	1,992,603	70,438,080	1.69%
2026-03-24	35.65	36.00	34.28	35.01	35.01	qfq	2,039,981	71,373,056	0.06%
2026-03-23	37.00	37.30	34.60	34.99	34.99	qfq	2,862,589	102,482,645	-5.94%
2026-03-20	38.16	38.50	37.15	37.20	37.20	qfq	1,618,880	61,206,375	-1.90%
2026-03-19	38.50	39.04	37.76	37.92	37.92	qfq	1,606,000	61,438,941	-2.69%
2026-03-18	38.50	38.99	38.06	38.97	38.97	qfq	1,629,060	62,761,114	2.02%
2026-03-17	40.55	40.55	38.00	38.20	38.20	qfq	2,617,202	102,201,054	-5.07%
2026-03-16	39.87	40.24	39.12	40.24	40.24	qfq	1,814,216	72,016,986	0.98%
2026-03-13	39.99	41.18	39.70	39.85	39.85	qfq	1,909,698	77,196,788	-0.85%
2026-03-12	40.98	41.59	40.08	40.19	40.19	qfq	1,770,660	71,983,794	-1.93%
2026-03-11	41.48	41.90	40.91	40.98	40.98	qfq	1,992,174	82,542,589	-0.65%
2026-03-10	40.70	41.48	40.29	41.25	41.25	qfq	2,163,072	89,110,712	2.46%
2026-03-09	40.98	40.98	39.25	40.26	40.26	qfq	2,283,648	90,990,014	-2.00%
2026-03-06	40.00	41.36	39.77	41.08	41.08	qfq	2,586,102	105,468,919	2.70%
2026-03-05	39.75	40.43	39.38	40.00	40.00	qfq	2,220,052	88,591,574	1.91%
2026-03-04	39.52	40.21	38.65	39.25	39.25	qfq	2,338,972	92,069,278	-1.46%
2026-03-03	41.58	41.66	39.50	39.83	39.83	qfq	2,551,784	103,816,050	-2.76%
2026-03-02	42.00	42.19	40.26	40.96	40.96	qfq	2,764,652	113,802,282	-3.76%
2026-02-27	42.15	42.85	41.46	42.56	42.56	qfq	1,949,380	82,230,136	0.85%
2026-02-26	42.28	42.44	41.92	42.20	42.20	qfq	1,648,460	69,523,990	-0.19%
2026-02-25	42.11	42.68	42.02	42.28	42.28	qfq	1,855,515	78,574,129	0.38%
2026-02-24	42.13	42.21	41.35	42.12	42.12	qfq	1,790,515	75,019,218	1.99%
2026-02-13	41.25	42.50	41.07	41.30	41.30	qfq	2,222,181	93,155,749	0.15%
2026-02-12	40.21	41.85	39.63	41.24	41.24	qfq	2,653,634	108,554,259	2.56%
2026-02-11	40.34	40.65	40.04	40.21	40.21	qfq	970,800	39,129,517	-0.02%
2026-02-10	40.61	40.83	40.20	40.22	40.22	qfq	1,163,240	47,126,110	-1.13%
2026-02-09	41.00	41.29	40.50	40.68	40.68	qfq	1,653,926	67,571,986	0.47%
2026-02-06	40.01	41.00	39.70	40.49	40.49	qfq	1,323,040	53,656,962	1.15%
2026-02-05	41.01	41.29	39.95	40.03	40.03	qfq	1,285,620	52,013,282	-3.05%
2026-02-04	40.50	41.89	40.40	41.29	41.29	qfq	2,202,646	91,094,869	1.47%
2026-02-03	39.71	40.97	39.50	40.69	40.69	qfq	1,759,512	70,680,348	3.04%
2026-02-02	40.21	40.99	39.39	39.49	39.49	qfq	1,692,852	68,206,064	-2.52%
2026-01-30	40.35	40.75	39.03	40.51	40.51	qfq	2,111,582	84,313,588	-0.10%
2026-01-29	39.65	41.80	39.01	40.55	40.55	qfq	3,678,846	150,690,865	2.30%
2026-01-28	40.34	40.34	39.37	39.64	39.64	qfq	2,286,380	90,715,763	-1.93%
2026-01-27	40.55	40.77	38.60	40.42	40.42	qfq	2,894,353	114,479,310	-0.74%
2026-01-26	42.43	42.70	40.35	40.72	40.72	qfq	3,016,620	124,220,751	-3.96%
2026-01-23	41.90	42.84	41.87	42.40	42.40	qfq	2,693,465	114,107,801	1.36%
2026-01-22	42.00	42.34	41.56	41.83	41.83	qfq	1,862,260	77,848,506	-0.33%
2026-01-21	41.28	42.02	41.07	41.97	41.97	qfq	2,118,966	88,415,187	1.16%
2026-01-20	41.60	42.09	41.10	41.49	41.49	qfq	2,703,680	112,330,673	-0.38%
2026-01-19	41.50	41.90	41.02	41.65	41.65	qfq	2,444,478	101,446,870	-0.38%
2026-01-16	40.52	42.10	40.52	41.81	41.81	qfq	4,529,020	187,346,971	3.23%
2026-01-15	39.61	40.95	39.58	40.50	40.50	qfq	2,987,441	121,031,367	1.22%
2026-01-14	39.53	40.88	39.37	40.01	40.01	qfq	3,798,068	152,700,875	1.21%
2026-01-13	41.02	41.14	39.50	39.53	39.53	qfq	4,867,272	195,654,226	-3.18%
2026-01-12	41.20	41.30	40.53	40.83	40.83	qfq	4,652,790	190,637,643	-0.12%
2026-01-09	40.67	41.05	40.33	40.88	40.88	qfq	2,245,299	91,438,648	0.49%
2026-01-08	39.99	41.09	39.92	40.68	40.68	qfq	2,215,252	90,002,786	0.82%
2026-01-07	41.02	41.10	40.18	40.35	40.35	qfq	2,379,154	96,550,282	-1.66%
2026-01-06	40.51	41.91	40.51	41.03	41.03	qfq	3,599,120	148,259,652	1.84%
2026-01-05	39.82	40.35	39.45	40.29	40.29	qfq	3,047,419	121,868,453	1.13%
2025-12-31	42.00	42.50	39.33	39.84	39.84	qfq	5,128,718	206,164,509	0.86%
2025-12-30	39.50	40.05	39.09	39.50	39.50	qfq	1,680,333	66,589,095	-0.50%
2025-12-29	39.90	40.44	39.40	39.70	39.70	qfq	2,281,540	90,414,226	-1.12%
2025-12-26	40.56	40.97	40.06	40.15	40.15	qfq	1,517,740	61,503,469	-1.62%
2025-12-25	40.03	40.95	39.70	40.81	40.81	qfq	2,207,063	88,895,846	1.69%
2025-12-24	39.30	40.44	39.25	40.13	40.13	qfq	1,828,725	73,194,294	1.88%
2025-12-23	39.48	39.96	39.21	39.39	39.39	qfq	1,476,381	58,319,472	-0.35%
2025-12-22	39.49	40.31	39.49	39.53	39.53	qfq	1,519,180	60,572,820	-0.28%
2025-12-19	39.86	40.17	39.51	39.64	39.64	qfq	1,280,760	51,034,349	0.20%
2025-12-18	39.12	40.50	39.00	39.56	39.56	qfq	1,816,661	72,114,904	0.36%
2025-12-17	38.17	39.48	38.03	39.42	39.42	qfq	2,555,711	98,986,093	3.79%
2025-12-16	39.08	39.24	37.50	37.98	37.98	qfq	2,099,340	79,963,026	-2.81%
2025-12-15	40.38	40.58	39.05	39.08	39.08	qfq	2,406,880	95,386,903	-3.86%
2025-12-12	40.63	41.00	40.22	40.65	40.65	qfq	1,471,840	59,841,999	-0.07%
2025-12-11	41.53	42.10	40.65	40.68	40.68	qfq	1,808,000	74,253,128	-2.45%
2025-12-10	41.86	42.08	41.18	41.70	41.70	qfq	1,914,080	79,681,362	-0.83%
2025-12-09	42.86	43.20	41.90	42.05	42.05	qfq	1,778,020	75,420,647	-1.94%
2025-12-08	42.71	43.38	42.55	42.88	42.88	qfq	1,441,780	61,899,724	0.02%
2025-12-05	42.93	43.60	42.30	42.87	42.87	qfq	1,747,321	74,929,567	-0.21%
2025-12-04	42.84	43.49	42.02	42.96	42.96	qfq	2,142,016	91,462,383	0.14%
2025-12-03	44.54	44.88	42.60	42.90	42.90	qfq	2,654,680	115,296,308	-2.61%
2025-12-02	45.00	45.27	43.80	44.05	44.05	qfq	3,076,200	136,159,022	-2.89%
2025-12-01	43.69	46.20	42.95	45.36	45.36	qfq	4,811,096	216,141,545	3.82%
2025-11-28	42.93	44.50	42.85	43.69	43.69	qfq	2,920,337	127,380,406	1.35%
2025-11-27	42.97	43.71	42.26	43.11	43.11	qfq	3,923,825	169,181,154	-0.28%
2025-11-26	41.07	43.65	41.07	43.23	43.23	qfq	5,275,678	225,139,266	5.41%
2025-11-25	39.44	41.82	39.20	41.01	41.01	qfq	3,754,038	153,394,817	4.88%
2025-11-24	39.10	39.34	38.09	39.10	39.10	qfq	2,475,035	96,003,834	1.45%
2025-11-21	40.17	40.50	38.44	38.54	38.54	qfq	3,077,382	120,305,735	-5.00%
2025-11-20	42.32	42.32	40.40	40.57	40.57	qfq	2,760,510	113,370,492	-2.90%
2025-11-19	43.50	43.89	41.64	41.78	41.78	qfq	3,185,513	135,207,786	-4.39%
2025-11-18	44.20	45.29	43.55	43.70	43.70	qfq	3,560,158	157,484,130	-1.27%
2025-11-17	44.80	44.80	43.64	44.26	44.26	qfq	2,295,600	101,186,486	0.29%
2025-11-14	45.28	45.58	44.07	44.13	44.13	qfq	4,318,880	192,832,699	-3.50%
2025-11-13	45.77	46.63	45.52	45.73	45.73	qfq	2,796,880	128,790,758	0.51%
2025-11-12	47.46	47.90	45.48	45.50	45.50	qfq	3,251,740	150,804,813	-3.66%
2025-11-11	45.93	48.00	45.88	47.23	47.23	qfq	4,669,900	220,663,629	2.96%
2025-11-10	46.70	47.00	45.18	45.87	45.87	qfq	3,027,444	139,048,347	-1.82%
2025-11-07	47.87	47.98	45.70	46.72	46.72	qfq	3,412,860	159,075,016	-1.85%
2025-11-06	47.50	48.88	46.77	47.60	47.60	qfq	2,669,580	127,108,125	-0.10%
2025-11-05	45.61	47.79	45.61	47.65	47.65	qfq	3,107,649	145,946,546	2.56%
2025-11-04	48.33	48.88	45.91	46.46	46.46	qfq	3,121,681	145,885,084	-3.15%
2025-11-03	48.02	48.50	47.04	47.97	47.97	qfq	3,244,640	154,877,075	-0.93%
2025-10-31	50.68	50.68	48.26	48.42	48.42	qfq	4,836,683	237,987,229	-3.20%
2025-10-30	48.83	51.99	48.00	50.02	50.02	qfq	6,505,496	324,754,433	1.60%
2025-10-29	46.88	49.49	46.50	49.23	49.23	qfq	4,800,932	231,646,855	3.97%
2025-10-28	48.86	48.90	46.76	47.35	47.35	qfq	4,281,260	204,384,584	-3.86%
2025-10-27	47.41	49.93	47.02	49.25	49.25	qfq	7,566,022	367,876,138	4.61%
2025-10-24	45.83	47.44	45.53	47.08	47.08	qfq	4,323,097	202,543,337	3.43%
2025-10-23	46.63	46.63	44.30	45.52	45.52	qfq	3,482,760	157,527,262	-3.35%
2025-10-22	48.32	49.18	46.81	47.10	47.10	qfq	5,213,035	249,236,949	0.21%
2025-10-21	44.81	48.90	44.50	47.00	47.00	qfq	7,304,831	341,462,482	6.94%
2025-10-20	43.80	44.47	43.00	43.95	43.95	qfq	2,673,220	117,158,968	3.00%
2025-10-17	45.20	45.56	42.56	42.67	42.67	qfq	3,186,895	139,321,371	-5.22%
2025-10-16	47.24	47.28	44.80	45.02	45.02	qfq	3,215,180	147,616,910	-4.68%
2025-10-15	47.23	47.45	45.50	47.23	47.23	qfq	3,006,283	140,278,553	1.24%
2025-10-14	49.00	50.51	46.62	46.65	46.65	qfq	4,240,826	203,743,441	-3.54%
2025-10-13	48.30	49.16	47.05	48.36	48.36	qfq	3,341,371	161,066,235	-3.09%
2025-10-10	52.00	52.00	48.27	49.90	49.90	qfq	5,602,255	277,972,220	-4.63%
2025-10-09	55.50	55.55	51.92	52.32	52.32	qfq	7,019,111	374,682,226	-1.12%
2025-09-30	54.07	54.98	50.90	52.91	52.91	qfq	7,400,533	389,154,740	1.07%
2025-09-29	52.01	53.50	50.00	52.35	52.35	qfq	8,812,057	455,486,236	3.85%
2025-09-26	50.00	52.88	49.00	50.41	50.41	qfq	9,315,561	473,670,487	3.85%
2025-09-25	49.78	50.30	48.54	48.54	48.54	qfq	4,057,100	200,942,008	-2.49%
2025-09-24	48.15	49.99	47.01	49.78	49.78	qfq	6,184,770	302,018,861	4.27%
2025-09-23	48.62	50.30	46.71	47.74	47.74	qfq	4,764,851	229,525,049	-2.57%
2025-09-22	48.80	51.29	48.18	49.00	49.00	qfq	5,228,900	260,103,697	1.03%
2025-09-19	49.02	49.02	47.25	48.50	48.50	qfq	4,526,400	217,561,883	-1.14%
2025-09-18	51.50	51.50	48.60	49.06	49.06	qfq	6,903,449	343,329,842	-4.74%
2025-09-17	51.60	51.99	50.00	51.50	51.50	qfq	6,462,803	330,748,443	0.94%
2025-09-16	49.80	51.90	48.29	51.02	51.02	qfq	8,623,289	437,232,914	2.86%
2025-09-15	48.82	51.23	48.00	49.60	49.60	qfq	6,641,604	330,368,831	1.58%
2025-09-12	49.20	49.38	47.82	48.83	48.83	qfq	3,493,840	170,237,245	-0.37%
2025-09-11	48.50	49.69	48.02	49.01	49.01	qfq	4,028,781	197,018,156	1.93%
2025-09-10	48.64	48.80	47.35	48.08	48.08	qfq	3,304,980	158,560,835	-1.09%
2025-09-09	49.37	49.91	48.17	48.61	48.61	qfq	3,759,900	184,148,067	-1.76%
2025-09-08	50.00	50.50	48.56	49.48	49.48	qfq	5,071,734	250,123,698	-0.04%
2025-09-05	47.10	49.98	47.02	49.50	49.50	qfq	5,910,760	288,648,798	5.12%
2025-09-04	47.58	49.09	45.80	47.09	47.09	qfq	4,577,717	218,779,385	-1.38%
2025-09-03	48.48	49.81	47.28	47.75	47.75	qfq	3,911,560	189,257,203	-0.93%
2025-09-02	50.20	50.27	47.68	48.20	48.20	qfq	4,804,980	233,236,578	-4.16%
2025-09-01	49.79	50.78	48.51	50.29	50.29	qfq	5,534,580	274,675,593	0.56%
2025-08-29	48.00	50.92	47.70	50.01	50.01	qfq	7,513,180	374,037,555	3.97%
2025-08-28	48.00	48.99	46.20	48.10	48.10	qfq	6,188,972	295,501,464	0.23%
2025-08-27	51.17	52.10	47.60	47.99	47.99	qfq	7,711,000	382,989,084	-4.78%
2025-08-26	47.55	52.33	47.49	50.40	50.40	qfq	10,597,613	536,561,507	4.87%
2025-08-25	47.11	48.85	46.57	48.06	48.06	qfq	6,269,449	298,890,250	2.41%
2025-08-22	46.66	47.80	46.15	46.93	46.93	qfq	4,691,352	219,848,197	1.06%
2025-08-21	47.80	48.25	46.10	46.44	46.44	qfq	4,850,735	227,599,007	-3.53%
2025-08-20	49.30	49.50	46.83	48.14	48.14	qfq	7,030,980	335,621,757	-2.49%
2025-08-19	50.00	50.50	47.90	49.37	49.37	qfq	8,242,406	405,254,861	-1.79%
2025-08-18	45.33	50.69	44.56	50.27	50.27	qfq	14,325,060	691,975,255	11.81%
2025-08-15	43.56	45.48	43.56	44.96	44.96	qfq	6,414,380	286,510,993	3.21%
2025-08-14	43.53	44.55	42.20	43.56	43.56	qfq	5,808,943	251,415,326	0.07%
2025-08-13	44.30	44.55	43.02	43.53	43.53	qfq	4,148,339	181,476,702	-0.48%
2025-08-12	43.73	44.12	43.10	43.74	43.74	qfq	3,675,965	160,244,671	0.41%
2025-08-11	43.20	43.98	42.99	43.56	43.56	qfq	4,225,467	183,913,409	1.99%
2025-08-08	43.20	43.88	42.25	42.71	42.71	qfq	3,923,030	168,382,299	0.14%
2025-08-07	43.96	44.76	42.50	42.65	42.65	qfq	5,629,740	244,927,149	-0.70%
2025-08-06	41.94	43.12	41.44	42.95	42.95	qfq	4,458,200	188,952,794	2.26%
2025-08-05	42.11	42.41	41.71	42.00	42.00	qfq	3,006,153	126,339,435	-0.47%
2025-08-04	40.75	42.30	40.23	42.20	42.20	qfq	5,665,527	236,212,374	4.58%
2025-08-01	41.50	41.50	40.03	40.35	40.35	qfq	2,276,040	92,513,401	-1.47%
2025-07-31	41.52	42.16	40.85	40.95	40.95	qfq	3,436,664	142,207,006	-0.15%
2025-07-30	41.48	42.47	40.37	41.01	41.01	qfq	3,603,945	148,859,784	-0.12%
2025-07-29	41.05	41.44	40.70	41.06	41.06	qfq	2,744,760	112,703,235	-0.58%
2025-07-28	40.25	41.61	40.25	41.30	41.30	qfq	4,831,927	198,813,389	2.69%
2025-07-25	39.93	40.77	39.70	40.22	40.22	qfq	2,554,722	102,953,646	1.44%
2025-07-24	39.31	39.79	39.10	39.65	39.65	qfq	1,641,142	64,955,095	0.99%
2025-07-23	39.99	40.00	39.08	39.26	39.26	qfq	2,158,032	84,902,712	-1.65%
2025-07-22	40.58	40.65	39.70	39.92	39.92	qfq	2,762,697	110,916,110	-1.58%
2025-07-21	40.77	40.80	40.29	40.56	40.56	qfq	1,842,930	74,537,586	0.05%
2025-07-18	40.02	40.84	40.02	40.54	40.54	qfq	2,580,843	104,404,199	0.87%
2025-07-17	39.79	40.27	39.35	40.19	40.19	qfq	2,115,780	84,698,644	1.39%
2025-07-16	40.12	40.20	39.58	39.64	39.64	qfq	1,781,920	71,009,120	-0.75%
2025-07-15	39.74	40.12	38.92	39.94	39.94	qfq	2,872,220	113,364,351	0.63%
2025-07-14	39.94	40.38	39.58	39.69	39.69	qfq	1,940,580	77,420,182	-0.65%
2025-07-11	39.76	40.19	39.23	39.95	39.95	qfq	2,372,476	94,620,166	0.08%
2025-07-10	40.68	40.93	39.61	39.92	39.92	qfq	3,445,585	137,755,379	-1.84%
2025-07-09	41.50	41.80	40.59	40.67	40.67	qfq	2,954,216	121,528,361	-1.88%
2025-07-08	41.79	41.80	40.99	41.45	41.45	qfq	3,592,804	148,770,586	0.12%
2025-07-07	41.78	41.98	41.06	41.40	41.40	qfq	2,448,901	101,470,216	0.00%
2025-07-04	41.85	42.82	40.72	41.40	41.40	qfq	4,256,320	176,934,949	-1.55%
2025-07-03	41.18	42.25	41.15	42.05	42.05	qfq	3,764,053	157,489,058	1.72%
2025-07-02	43.68	43.68	41.14	41.34	41.34	qfq	5,064,573	211,207,273	-5.07%
2025-07-01	44.04	45.43	42.90	43.55	43.55	qfq	6,798,965	297,953,701	-4.58%
2025-06-30	46.85	47.90	44.85	45.64	45.64	qfq	9,124,009	421,112,279	-0.26%
2025-06-27	44.90	46.48	42.58	45.76	45.76	qfq	10,585,616	468,076,765	2.37%
2025-06-26	46.00	47.28	44.31	44.70	44.70	qfq	10,017,437	454,595,889	-5.10%
2025-06-25	43.53	48.75	42.41	47.10	47.10	qfq	12,107,133	546,612,560	10.07%
2025-06-24	42.50	43.45	41.70	42.79	42.79	qfq	7,984,154	339,913,275	-0.77%
2025-06-23	39.83	43.20	39.61	43.12	43.12	qfq	8,998,369	376,351,589	4.89%
2025-06-20	41.11	43.00	40.45	41.11	41.11	qfq	8,180,066	342,826,597	1.51%
2025-06-19	41.71	43.91	40.18	40.50	40.50	qfq	7,619,882	318,597,925	-3.94%
2025-06-18	40.16	42.89	39.55	42.16	42.16	qfq	7,668,692	317,397,985	3.66%
2025-06-17	38.69	41.38	38.67	40.67	40.67	qfq	6,613,643	265,579,600	5.31%
2025-06-16	37.04	39.20	37.04	38.62	38.62	qfq	3,472,344	132,899,790	3.04%
2025-06-13	37.50	38.39	37.08	37.48	37.48	qfq	3,330,260	125,554,764	-1.58%
2025-06-12	36.76	38.52	36.73	38.08	38.08	qfq	4,902,422	185,411,704	3.62%
2025-06-11	36.18	38.00	36.12	36.75	36.75	qfq	4,564,518	169,971,556	1.58%
2025-06-10	36.35	37.09	35.51	36.18	36.18	qfq	2,869,460	104,461,768	-0.63%
2025-06-09	36.03	37.09	36.03	36.41	36.41	qfq	2,918,171	106,943,990	0.39%
2025-06-06	35.60	36.84	35.44	36.27	36.27	qfq	2,809,558	101,643,131	1.06%
2025-06-05	36.06	36.66	35.60	35.89	35.89	qfq	3,114,126	111,907,596	-1.48%
2025-06-04	34.03	36.58	34.00	36.43	36.43	qfq	6,328,482	227,322,076	8.10%
2025-06-03	33.45	34.08	33.30	33.70	33.70	qfq	1,271,920	43,018,654	-0.24%
2025-05-30	34.92	34.92	33.66	33.78	33.78	qfq	2,356,650	80,355,597	-4.17%
2025-05-29	34.48	35.88	34.48	35.25	35.25	qfq	1,977,821	69,488,717	2.06%
2025-05-28	34.91	35.63	34.50	34.54	34.54	qfq	1,410,000	49,317,246	-1.31%
2025-05-27	35.41	35.78	34.68	35.00	35.00	qfq	1,548,410	54,340,950	-1.13%
2025-05-26	35.20	35.50	34.70	35.40	35.40	qfq	1,274,579	44,680,633	1.11%
2025-05-23	35.20	36.04	35.01	35.01	35.01	qfq	2,028,050	71,981,869	-0.68%
2025-05-22	36.50	36.67	35.10	35.25	35.25	qfq	2,560,860	91,644,652	-4.52%
2025-05-21	36.40	37.53	36.03	36.92	36.92	qfq	3,508,780	129,878,728	1.18%
2025-05-20	36.42	36.54	35.95	36.49	36.49	qfq	1,433,820	52,018,555	1.30%
2025-05-19	36.31	36.32	35.08	36.02	36.02	qfq	1,522,860	54,300,743	-0.74%
2025-05-16	36.30	36.86	36.25	36.29	36.29	qfq	1,468,522	53,769,749	-0.36%
2025-05-15	37.00	37.05	36.32	36.42	36.42	qfq	1,400,242	51,216,042	-1.81%
2025-05-14	37.64	37.83	36.70	37.09	37.09	qfq	2,088,142	77,389,074	-1.20%
2025-05-13	38.60	38.99	37.43	37.54	37.54	qfq	2,817,360	106,823,809	-1.86%
2025-05-12	37.20	38.71	36.95	38.25	38.25	qfq	4,196,700	159,723,800	5.00%
2025-05-09	37.00	37.02	35.70	36.43	36.43	qfq	2,122,624	76,965,967	-29.79%
2025-05-08	50.80	51.98	50.69	51.89	37.03	qfq	1,607,217	82,685,107	1.63%
2025-05-07	52.50	52.80	50.50	51.06	36.44	qfq	1,741,200	89,601,517	-1.07%
2025-05-06	51.00	51.63	50.22	51.61	36.83	qfq	1,958,899	100,080,649	3.22%
2025-04-30	47.90	50.25	47.90	50.00	35.69	qfq	2,654,899	131,367,963	5.04%
2025-04-29	49.80	49.88	46.50	47.60	33.97	qfq	3,920,384	188,841,548	-10.15%
2025-04-28	50.76	53.98	49.63	52.98	37.81	qfq	3,095,211	161,038,302	4.50%
2025-04-25	50.59	51.12	50.21	50.70	36.19	qfq	1,016,500	51,562,515	-0.14%
2025-04-24	51.69	51.90	50.38	50.77	36.24	qfq	1,243,582	63,505,467	-1.74%
2025-04-23	50.97	51.90	50.50	51.67	36.88	qfq	1,655,864	85,130,621	2.40%
2025-04-22	50.58	51.11	50.12	50.46	36.01	qfq	1,111,292	56,117,413	-1.10%
2025-04-21	50.42	51.32	49.50	51.02	36.41	qfq	1,564,600	79,314,614	2.66%
2025-04-18	48.96	50.54	48.50	49.70	35.47	qfq	1,571,900	77,893,439	1.51%
2025-04-17	49.54	50.10	48.96	48.96	34.94	qfq	1,381,300	68,446,160	-1.11%
2025-04-16	51.00	51.00	48.70	49.51	35.34	qfq	1,485,282	73,794,941	-2.33%
2025-04-15	51.52	51.91	50.22	50.69	36.18	qfq	1,956,224	100,025,958	-0.30%
2025-04-14	51.16	52.89	50.70	50.84	36.29	qfq	3,093,600	159,668,255	4.33%
2025-04-11	47.70	49.30	47.41	48.73	34.78	qfq	2,242,400	108,800,948	2.31%
2025-04-10	47.58	49.78	47.58	47.63	33.99	qfq	2,906,500	141,297,409	4.52%
2025-04-09	43.58	46.25	40.02	45.57	32.52	qfq	3,258,200	141,930,469	1.29%
2025-04-08	46.06	47.15	43.00	44.99	32.11	qfq	3,326,702	149,447,570	-0.82%
2025-04-07	51.10	52.00	45.36	45.36	32.37	qfq	3,324,199	158,467,252	-20.00%
2025-04-03	58.58	59.76	56.16	56.70	40.47	qfq	2,482,742	143,203,630	-4.77%
2025-04-02	60.18	61.28	59.50	59.54	42.49	qfq	2,158,400	130,153,879	-1.54%
2025-04-01	59.85	62.11	59.85	60.47	43.16	qfq	2,646,152	161,355,129	1.10%
2025-03-31	61.19	61.19	58.40	59.81	42.69	qfq	2,937,152	174,971,372	-3.53%
2025-03-28	58.61	62.30	58.31	62.00	44.25	qfq	3,888,122	235,415,866	6.55%
2025-03-27	57.80	59.50	57.20	58.19	41.53	qfq	1,371,454	80,258,965	-0.14%
2025-03-26	57.79	59.00	57.79	58.27	41.59	qfq	1,183,700	69,264,277	0.24%
2025-03-25	58.53	59.51	57.30	58.13	41.49	qfq	1,360,250	79,377,706	-1.62%
2025-03-24	58.88	60.47	57.04	59.09	42.17	qfq	1,814,900	106,328,826	0.34%
2025-03-21	61.35	61.35	58.60	58.89	42.03	qfq	2,233,700	133,489,988	-4.01%
2025-03-20	62.05	62.61	61.33	61.35	43.79	qfq	1,506,900	93,307,274	-1.05%
2025-03-19	63.39	63.39	61.23	62.00	44.25	qfq	2,137,700	132,505,693	-2.21%
2025-03-18	62.47	64.28	62.12	63.40	45.25	qfq	2,689,050	170,694,157	1.16%
2025-03-17	62.07	63.15	61.11	62.67	44.73	qfq	2,546,417	158,981,464	1.39%
2025-03-14	60.76	62.29	59.73	61.81	44.11	qfq	2,383,550	145,262,976	1.74%
2025-03-13	62.86	63.56	59.93	60.75	43.36	qfq	3,055,300	187,517,497	-3.57%
2025-03-12	64.28	64.30	62.84	63.00	44.96	qfq	2,913,642	185,160,648	-1.05%
2025-03-11	61.54	63.97	61.54	63.67	45.44	qfq	2,954,796	186,723,262	1.74%
2025-03-10	61.99	63.88	61.99	62.58	44.66	qfq	2,853,320	179,399,927	-0.76%
2025-03-07	63.99	65.00	62.60	63.06	45.01	qfq	3,711,036	236,311,713	-2.46%
2025-03-06	63.63	65.50	63.46	64.65	46.14	qfq	4,563,520	294,208,752	2.10%
2025-03-05	64.50	65.18	61.80	63.32	45.19	qfq	5,226,516	329,457,891	-3.22%
2025-03-04	68.01	68.05	63.56	65.43	46.70	qfq	5,165,235	337,136,137	-7.01%
2025-03-03	67.01	72.60	66.00	70.36	50.22	qfq	6,677,030	466,446,381	5.23%
2025-02-28	68.53	74.81	66.00	66.86	47.72	qfq	7,504,036	525,626,060	-5.43%
2025-02-27	63.10	75.00	62.28	70.70	50.46	qfq	8,237,380	561,501,002	12.24%
2025-02-26	61.18	65.55	60.65	62.99	44.96	qfq	6,831,263	433,091,024	3.01%
2025-02-25	58.34	62.63	58.34	61.15	43.64	qfq	5,532,900	335,488,467	1.66%
2025-02-24	59.08	61.00	57.00	60.15	42.93	qfq	5,524,100	327,481,381	0.59%
2025-02-21	58.82	61.23	58.82	59.80	42.68	qfq	7,099,793	423,451,126	-1.47%
2025-02-20	59.00	63.78	57.32	60.69	43.32	qfq	10,593,339	636,202,653	13.65%
2025-02-19	51.50	53.73	51.10	53.40	38.11	qfq	3,194,343	168,255,692	3.87%
2025-02-18	53.00	53.93	51.13	51.41	36.69	qfq	3,157,400	166,602,610	-2.63%
2025-02-17	53.17	54.12	52.09	52.80	37.68	qfq	2,881,753	151,911,465	-0.71%
2025-02-14	53.40	54.68	52.60	53.18	37.96	qfq	4,264,397	229,813,292	-1.15%
2025-02-13	53.50	55.00	53.05	53.80	38.40	qfq	5,245,500	284,707,589	1.11%
2025-02-12	52.50	53.30	52.00	53.21	37.98	qfq	2,576,536	135,701,598	1.06%
2025-02-11	53.23	53.98	52.50	52.65	37.58	qfq	2,843,758	150,486,015	-0.64%
2025-02-10	52.53	52.99	51.71	52.99	37.82	qfq	2,703,701	141,251,307	0.66%
2025-02-07	52.77	53.40	51.70	52.64	37.57	qfq	3,625,320	191,031,465	-0.62%
2025-02-06	48.80	53.49	48.54	52.97	37.81	qfq	4,357,177	224,972,897	8.55%
2025-02-05	48.55	49.12	47.90	48.80	34.83	qfq	1,622,000	78,947,370	1.50%
2025-01-27	50.17	50.56	48.03	48.08	34.32	qfq	2,067,200	101,345,487	-3.82%
2025-01-24	49.80	50.87	49.40	49.99	35.68	qfq	2,154,035	108,044,882	0.77%
2025-01-23	51.65	51.92	49.61	49.61	35.41	qfq	2,726,300	138,594,991	-2.46%
2025-01-22	50.86	51.85	50.41	50.86	36.30	qfq	2,129,200	108,511,712	-0.95%
2025-01-21	50.83	52.16	50.38	51.35	36.65	qfq	2,955,600	150,953,763	1.04%
2025-01-20	49.13	51.07	48.55	50.82	36.27	qfq	3,243,400	163,015,722	5.26%
2025-01-17	48.00	48.90	48.00	48.28	34.46	qfq	1,717,300	83,158,605	-0.45%
2025-01-16	49.93	50.30	48.19	48.50	34.61	qfq	2,070,600	101,583,853	-1.04%
2025-01-15	50.00	50.25	48.63	49.01	34.98	qfq	2,108,400	104,122,943	-2.08%
2025-01-14	47.61	50.09	47.24	50.05	35.72	qfq	2,976,402	146,113,446	6.04%
2025-01-13	47.42	48.38	45.88	47.20	33.69	qfq	2,730,807	128,802,235	-2.48%
2025-01-10	52.00	52.15	48.40	48.40	34.54	qfq	4,640,007	233,685,652	-5.02%
2025-01-09	49.10	51.64	48.91	50.96	36.37	qfq	3,414,417	173,330,251	2.58%
2025-01-08	49.58	50.44	47.68	49.68	35.46	qfq	2,905,100	142,765,156	-0.76%
2025-01-07	48.30	50.29	47.78	50.06	35.73	qfq	3,956,850	194,367,191	2.71%
2025-01-06	51.27	52.60	47.16	48.74	34.79	qfq	7,017,187	348,834,723	-4.43%
2025-01-03	59.00	64.05	51.00	51.00	36.40	qfq	6,721,699	377,253,486	-8.12%
2025-01-02	53.00	57.77	51.98	55.51	39.62	qfq	5,137,832	286,231,745	4.62%
2024-12-31	55.28	55.49	52.90	53.06	37.87	qfq	2,251,400	121,456,431	-4.14%
2024-12-30	55.02	56.85	53.60	55.35	39.50	qfq	2,877,227	159,092,050	-0.95%
2024-12-27	54.63	57.39	54.54	55.88	39.88	qfq	4,173,660	234,383,027	1.34%
2024-12-26	53.03	55.49	52.89	55.14	39.35	qfq	3,308,118	180,733,333	3.37%
2024-12-25	55.58	55.89	52.29	53.34	38.07	qfq	3,028,134	162,708,849	-3.30%
2024-12-24	53.00	55.50	51.61	55.16	39.37	qfq	4,181,577	225,324,037	4.39%
2024-12-23	54.07	56.40	52.70	52.84	37.71	qfq	3,654,258	198,891,706	-3.45%
2024-12-20	52.45	56.00	52.03	54.73	39.06	qfq	4,772,841	260,715,342	4.43%
2024-12-19	50.59	54.00	50.22	52.41	37.41	qfq	3,609,200	189,903,801	2.56%
2024-12-18	48.90	53.16	47.52	51.10	36.47	qfq	3,460,200	174,415,308	5.53%
2024-12-17	50.51	51.05	48.41	48.42	34.56	qfq	2,545,300	125,657,798	-4.10%
2024-12-16	53.61	54.00	50.05	50.49	36.04	qfq	3,229,000	166,587,919	-5.98%
2024-12-13	54.15	55.85	53.05	53.70	38.33	qfq	3,203,088	175,039,255	-1.12%
2024-12-12	52.80	55.45	52.73	54.31	38.76	qfq	4,729,292	257,142,338	2.05%
2024-12-11	49.84	53.29	49.24	53.22	37.98	qfq	4,360,984	225,405,952	6.78%
2024-12-10	50.90	51.50	49.68	49.84	35.57	qfq	1,890,750	95,377,697	0.18%
2024-12-09	49.40	50.10	49.10	49.75	35.51	qfq	1,521,809	75,673,909	0.38%
2024-12-06	49.58	50.10	48.56	49.56	35.37	qfq	1,543,200	76,186,867	-0.06%
2024-12-05	48.80	50.10	48.53	49.59	35.39	qfq	1,812,800	89,734,351	1.51%
2024-12-04	49.20	49.80	48.60	48.85	34.86	qfq	1,813,300	88,997,153	-1.57%
2024-12-03	49.57	50.29	49.20	49.63	35.42	qfq	2,313,598	115,220,437	0.14%
2024-12-02	49.38	49.78	48.84	49.56	35.37	qfq	2,657,992	131,414,656	0.38%
2024-11-29	48.53	49.84	47.33	49.37	35.24	qfq	2,845,582	138,631,600	1.90%
2024-11-28	48.70	49.69	48.38	48.45	34.58	qfq	2,330,400	114,416,114	-0.68%
2024-11-27	48.20	49.00	46.71	48.78	34.81	qfq	3,355,274	160,080,366	0.21%
2024-11-26	51.83	52.29	48.38	48.68	34.74	qfq	4,637,100	231,245,660	-7.01%
2024-11-25	52.11	53.47	51.10	52.35	37.36	qfq	2,826,400	147,201,661	1.28%
2024-11-22	55.05	55.55	51.02	51.69	36.89	qfq	4,899,858	264,892,165	-8.04%
2024-11-21	57.50	59.50	55.00	56.21	40.12	qfq	7,186,018	410,291,245	-1.61%
2024-11-20	53.60	57.20	52.84	57.13	40.77	qfq	7,540,228	421,833,456	5.78%
2024-11-19	50.88	54.01	50.02	54.01	38.55	qfq	4,461,104	232,520,689	4.09%
2024-11-18	51.65	54.99	50.26	51.89	37.03	qfq	4,705,640	247,538,140	-0.02%
2024-11-15	50.31	54.27	50.31	51.90	37.04	qfq	5,218,746	273,813,571	1.45%
2024-11-14	53.08	54.59	51.07	51.16	36.51	qfq	4,047,135	214,024,276	-3.62%
2024-11-13	51.41	53.65	51.41	53.08	37.88	qfq	3,757,193	197,825,412	1.67%
2024-11-12	53.99	55.00	51.31	52.21	37.26	qfq	5,457,636	288,926,383	-3.30%
2024-11-11	51.01	54.35	51.01	53.99	38.53	qfq	6,603,958	351,973,925	2.12%
2024-11-08	53.90	56.66	52.80	52.87	37.73	qfq	8,529,941	465,138,812	0.49%
2024-11-07	55.00	56.87	51.00	52.61	37.55	qfq	8,386,054	448,973,950	-2.84%
2024-11-06	57.23	64.06	53.42	54.15	38.65	qfq	9,998,509	586,472,817	1.39%
2024-11-05	54.46	54.60	51.57	53.41	38.12	qfq	6,716,731	357,692,114	0.26%
2024-11-04	50.99	54.86	47.60	53.27	38.02	qfq	6,494,956	338,898,063	5.03%
2024-11-01	49.87	54.27	49.58	50.72	36.20	qfq	7,164,593	370,539,052	1.18%
2024-10-31	49.34	54.97	48.30	50.13	35.78	qfq	7,785,963	392,484,674	-1.14%
2024-10-30	47.81	51.60	47.23	50.71	36.19	qfq	7,717,736	384,542,467	7.41%
2024-10-29	45.82	48.88	45.82	47.21	33.69	qfq	6,331,973	301,281,683	1.86%
2024-10-28	46.81	47.96	45.45	46.35	33.08	qfq	6,461,600	298,227,838	-0.92%
2024-10-25	46.00	50.02	45.00	46.78	33.39	qfq	8,702,147	416,808,977	11.81%
2024-10-24	42.53	42.65	41.40	41.84	29.86	qfq	1,922,400	80,358,363	-2.58%
2024-10-23	42.55	43.75	42.17	42.95	30.65	qfq	2,531,100	108,913,871	0.35%
2024-10-22	43.50	44.27	42.00	42.80	30.55	qfq	3,036,971	131,356,632	-2.06%
2024-10-21	41.72	44.55	41.71	43.70	31.19	qfq	4,063,321	176,475,019	5.28%
2024-10-18	40.14	42.30	39.89	41.51	29.63	qfq	2,724,571	111,997,712	3.59%
2024-10-17	40.15	41.38	40.04	40.07	28.60	qfq	1,871,900	76,157,171	0.02%
2024-10-16	39.92	40.66	39.61	40.06	28.59	qfq	1,798,800	72,030,495	-0.84%
2024-10-15	41.60	42.30	40.40	40.40	28.83	qfq	2,397,500	99,207,023	-2.77%
2024-10-14	39.57	41.58	39.57	41.55	29.65	qfq	2,451,765	100,031,287	4.69%
2024-10-11	41.48	42.60	39.27	39.69	28.33	qfq	2,888,161	117,661,962	-3.90%
2024-10-10	41.01	43.00	40.90	41.30	29.48	qfq	3,273,226	137,268,912	0.73%
2024-10-09	45.45	47.47	40.93	41.00	29.26	qfq	5,232,610	231,734,579	-15.04%
2024-10-08	48.99	49.00	43.44	48.26	34.44	qfq	6,260,493	292,416,171	15.40%
2024-09-30	37.59	42.79	36.21	41.82	29.85	qfq	5,632,815	223,498,299	15.94%
2024-09-27	34.55	36.82	34.55	36.07	25.74	qfq	3,723,200	132,839,633	4.67%
2024-09-26	33.98	34.51	33.58	34.46	24.49	qfq	2,273,200	77,377,376	0.70%
2024-09-25	33.53	34.74	33.39	34.22	24.32	qfq	2,365,100	80,751,950	2.27%
2024-09-24	32.50	33.50	32.02	33.46	23.78	qfq	1,840,200	60,620,097	2.39%
2024-09-23	33.30	33.61	32.66	32.68	23.22	qfq	1,424,600	47,219,516	-2.13%
2024-09-20	32.99	34.05	32.48	33.39	23.73	qfq	2,117,400	70,395,340	2.11%
2024-09-19	32.70	32.84	31.86	32.70	23.24	qfq	1,184,906	38,506,482	0.96%
2024-09-18	32.30	32.49	31.41	32.39	23.02	qfq	880,496	28,086,012	0.22%
2024-09-13	33.30	33.30	32.15	32.32	22.97	qfq	1,169,900	38,145,256	-2.74%
2024-09-12	33.50	34.29	33.10	33.23	23.61	qfq	1,450,568	48,868,670	-2.21%
2024-09-11	33.65	34.88	33.51	33.98	24.15	qfq	1,876,404	64,452,994	0.92%
2024-09-10	33.40	33.98	32.75	33.67	23.93	qfq	1,212,600	40,485,367	0.93%
2024-09-09	33.60	33.98	32.98	33.36	23.71	qfq	1,564,300	52,246,327	-2.20%
2024-09-06	35.41	35.73	34.08	34.11	24.24	qfq	2,360,798	81,749,690	-4.61%
2024-09-05	36.13	36.77	35.11	35.76	25.41	qfq	3,479,300	124,235,648	-2.56%
2024-09-04	36.16	38.37	35.61	36.70	26.08	qfq	4,574,495	169,421,568	0.55%
2024-09-03	35.52	36.89	35.30	36.50	25.94	qfq	3,030,112	109,990,194	2.53%
2024-09-02	36.13	37.13	35.60	35.60	25.30	qfq	3,517,700	127,697,190	-1.96%
2024-08-30	35.90	37.82	35.85	36.31	25.80	qfq	5,664,938	208,124,560	-0.03%
2024-08-29	34.59	36.60	34.36	36.32	25.81	qfq	4,353,912	155,972,557	4.28%
2024-08-28	34.59	35.44	33.83	34.83	24.75	qfq	2,521,774	87,370,298	0.40%
2024-08-27	35.92	35.99	34.20	34.69	24.65	qfq	2,468,309	86,003,461	-3.10%
2024-08-26	33.02	35.97	33.00	35.80	25.44	qfq	3,954,430	139,406,593	7.25%
2024-08-23	34.13	34.30	32.83	33.38	23.72	qfq	2,619,843	87,299,764	-4.90%
2024-08-22	34.05	35.33	33.61	35.10	24.94	qfq	3,714,922	129,096,393	2.66%
2024-08-21	32.48	34.81	32.00	34.19	24.30	qfq	3,034,200	103,481,002	3.32%
2024-08-20	32.99	34.60	32.90	33.09	23.51	qfq	2,568,996	86,745,817	-0.90%
2024-08-19	35.66	35.88	33.22	33.39	23.73	qfq	4,527,804	154,286,468	-11.15%
2024-08-16	34.69	38.87	34.50	37.58	26.71	qfq	6,033,635	222,176,825	6.13%
2024-08-15	34.36	35.99	33.65	35.41	25.16	qfq	3,880,956	135,703,778	1.99%
2024-08-14	32.40	35.67	32.08	34.72	24.67	qfq	2,592,500	87,513,333	7.16%
2024-08-13	31.53	32.51	31.22	32.40	23.02	qfq	849,801	27,251,786	2.76%
2024-08-12	32.00	32.25	31.42	31.53	22.41	qfq	440,439	13,962,953	-1.22%
2024-08-09	32.00	32.58	31.90	31.92	22.68	qfq	645,005	20,806,722	0.06%
2024-08-08	32.30	32.46	31.41	31.90	22.67	qfq	770,447	24,506,715	-0.87%
2024-08-07	32.63	32.98	32.11	32.18	22.87	qfq	808,083	26,256,313	-1.41%
2024-08-06	32.50	33.35	32.36	32.64	23.20	qfq	746,298	24,383,555	0.55%
2024-08-05	33.86	34.46	32.30	32.46	23.07	qfq	1,169,600	38,926,261	-4.75%
2024-08-02	35.02	35.28	34.03	34.08	24.22	qfq	1,124,551	38,922,792	-3.18%
2024-08-01	35.66	35.69	35.12	35.20	25.01	qfq	955,300	33,796,979	-0.82%
2024-07-31	34.50	35.65	34.04	35.49	25.22	qfq	1,358,844	47,702,572	2.57%
2024-07-30	34.90	35.33	34.45	34.60	24.59	qfq	1,520,080	52,771,122	-3.11%
2024-07-29	34.06	36.19	33.33	35.71	25.38	qfq	2,096,418	73,432,840	4.88%
2024-07-26	34.24	34.87	33.97	34.05	24.20	qfq	783,490	26,900,116	-0.73%
2024-07-25	34.10	34.99	33.50	34.30	24.37	qfq	721,100	24,676,123	0.79%
2024-07-24	34.65	35.05	34.00	34.03	24.18	qfq	876,042	30,098,273	-2.13%
2024-07-23	35.40	35.79	34.67	34.77	24.71	qfq	784,500	27,604,051	-1.70%
2024-07-22	36.28	36.35	35.31	35.37	25.14	qfq	938,500	33,460,557	-1.72%
2024-07-19	35.00	36.49	35.00	35.99	25.58	qfq	996,894	35,936,424	0.95%
2024-07-18	35.41	36.32	34.30	35.65	25.33	qfq	1,169,000	41,027,609	0.03%
2024-07-17	36.08	36.67	35.50	35.64	25.33	qfq	1,124,600	40,425,699	-2.49%
2024-07-16	35.50	36.98	35.35	36.55	25.97	qfq	1,750,540	63,732,317	3.07%
2024-07-15	36.35	36.40	35.28	35.46	25.20	qfq	1,068,816	38,179,768	-2.93%
2024-07-12	36.02	36.92	36.02	36.53	25.96	qfq	1,405,700	51,384,641	1.00%
2024-07-11	35.79	36.39	35.33	36.17	25.70	qfq	1,570,806	56,503,388	3.82%
2024-07-10	34.34	35.54	34.34	34.84	24.76	qfq	1,116,408	39,209,500	0.43%
2024-07-09	33.29	34.79	33.18	34.69	24.65	qfq	1,408,700	47,995,659	4.21%
2024-07-08	34.24	34.27	33.01	33.29	23.66	qfq	946,040	31,728,651	-2.75%
2024-07-05	33.91	34.43	33.35	34.23	24.33	qfq	915,461	31,078,651	0.38%
2024-07-04	35.22	35.88	33.80	34.10	24.23	qfq	1,588,659	55,200,771	-4.62%
2024-07-03	35.81	36.58	35.60	35.75	25.41	qfq	1,089,961	39,286,490	-1.24%
2024-07-02	37.00	37.45	35.89	36.20	25.73	qfq	1,266,500	46,230,844	-1.12%
2024-07-01	36.50	37.46	35.92	36.61	26.02	qfq	1,357,100	49,498,014	-0.87%
2024-06-28	35.17	37.30	35.17	36.93	26.24	qfq	1,892,713	69,727,423	3.47%
2024-06-27	36.69	37.18	35.69	35.69	25.36	qfq	1,414,975	51,498,264	-3.07%
2024-06-26	35.70	37.40	35.21	36.82	26.17	qfq	1,533,164	55,878,153	2.71%
2024-06-25	35.25	35.85	34.16	35.85	25.48	qfq	1,404,400	49,457,416	0.90%
2024-06-24	37.60	37.94	35.40	35.53	25.25	qfq	2,054,800	75,237,584	-5.61%
2024-06-21	37.30	38.99	36.61	37.64	26.75	qfq	2,007,316	76,107,635	1.62%
2024-06-20	38.98	39.12	37.00	37.04	26.32	qfq	2,272,800	86,181,904	-5.39%
2024-06-19	39.88	40.63	38.88	39.15	27.82	qfq	2,551,767	101,060,801	-2.00%
2024-06-18	39.69	40.60	39.18	39.95	28.39	qfq	2,648,566	105,520,969	0.15%
2024-06-17	38.00	40.24	37.75	39.89	28.35	qfq	3,429,459	135,238,726	3.48%
2024-06-14	37.30	38.99	36.45	38.55	27.40	qfq	2,987,215	112,361,381	2.47%
2024-06-13	37.98	38.50	37.50	37.62	26.73	qfq	1,981,349	75,111,299	-1.26%
2024-06-12	38.37	38.67	37.95	38.10	27.08	qfq	1,839,743	70,452,944	-0.26%
2024-06-11	36.89	38.47	36.18	38.20	27.15	qfq	1,711,022	63,934,119	1.27%
2024-06-07	38.66	39.59	36.88	37.72	26.81	qfq	3,188,739	120,790,305	-3.50%
2024-06-06	40.79	41.29	38.50	39.09	27.67	qfq	3,734,612	149,055,495	-2.93%
2024-06-05	42.00	42.50	40.25	40.27	28.51	qfq	4,056,067	167,960,878	-6.35%
2024-06-04	39.87	45.00	38.05	43.00	30.44	qfq	6,627,865	278,065,031	6.97%
2024-06-03	41.80	41.80	40.00	40.20	28.46	qfq	3,773,147	152,881,036	-5.01%
2024-05-31	40.69	42.80	40.10	42.32	29.96	qfq	5,873,605	245,979,978	3.37%
2024-05-30	39.58	42.00	39.56	40.94	28.98	qfq	5,379,250	219,925,523	1.89%
2024-05-29	37.39	41.00	37.37	40.18	28.44	qfq	4,138,503	163,118,124	5.21%
2024-05-28	38.70	39.38	37.81	38.19	27.04	qfq	2,799,700	107,604,165	-4.55%
2024-05-27	37.68	41.40	36.86	40.01	28.32	qfq	3,923,907	155,219,715	7.21%
2024-05-24	38.77	39.37	37.17	37.32	26.42	qfq	2,872,807	109,141,808	-5.21%
2024-05-23	40.10	40.56	39.01	39.37	27.87	qfq	3,352,707	133,236,068	-3.98%
2024-05-22	39.11	41.86	39.09	41.00	29.03	qfq	4,772,959	192,799,850	2.76%
2024-05-21	38.14	41.00	37.22	39.90	28.25	qfq	5,432,520	212,989,720	5.06%
2024-05-20	38.50	38.50	37.48	37.98	26.89	qfq	2,767,000	105,178,596	-2.21%
2024-05-17	37.60	38.85	36.88	38.84	27.50	qfq	3,767,694	143,748,845	3.41%
2024-05-16	37.13	38.95	37.12	37.56	26.59	qfq	2,875,609	108,932,351	-1.31%
2024-05-15	36.77	38.50	36.57	38.06	26.94	qfq	3,394,293	127,648,004	3.20%
2024-05-14	36.57	37.76	36.52	36.88	26.11	qfq	2,279,682	84,307,813	1.43%
2024-05-13	37.23	37.50	36.20	36.36	25.74	qfq	3,591,242	131,988,851	-5.56%
2024-05-10	39.50	40.98	38.50	38.50	27.26	qfq	5,057,079	197,948,617	-7.07%
2024-05-09	40.99	45.13	40.70	41.43	29.33	qfq	7,132,227	302,728,999	7.14%
2024-05-08	39.50	40.45	38.46	38.67	27.38	qfq	3,171,365	124,276,327	-3.57%
2024-05-07	38.38	40.43	38.12	40.10	28.39	qfq	5,116,421	201,270,067	3.72%
2024-05-06	37.80	39.00	37.80	38.66	27.37	qfq	3,939,364	151,673,220	2.52%
2024-04-30	39.09	39.37	37.33	37.71	26.70	qfq	4,043,664	153,889,630	-3.26%
2024-04-29	39.51	40.18	38.10	38.98	27.60	qfq	5,931,746	232,351,155	-2.53%
2024-04-26	38.37	42.46	37.24	39.99	28.31	qfq	8,858,103	346,370,113	2.54%
2024-04-25	32.36	39.00	32.36	39.00	27.61	qfq	8,173,011	304,202,483	20.00%
2024-04-24	33.50	34.43	32.00	32.50	23.01	qfq	4,163,813	136,905,054	7.05%
2024-04-23	30.47	30.47	29.88	30.36	21.49	qfq	1,954,749	59,097,853	1.13%
2024-04-22	30.99	30.99	29.62	30.02	21.25	qfq	2,517,638	76,085,584	-5.27%
2024-04-19	29.22	32.88	28.38	31.69	22.43	qfq	4,912,235	150,523,898	6.84%
2024-04-18	30.41	30.98	29.02	29.66	21.00	qfq	3,082,849	92,073,824	-2.75%
2024-04-17	28.48	30.62	28.48	30.50	21.59	qfq	3,469,907	103,829,449	10.19%
2024-04-16	30.60	31.00	27.20	27.68	19.60	qfq	3,969,174	112,610,377	-12.79%
2024-04-15	35.80	36.51	30.90	31.74	22.47	qfq	4,587,570	150,924,199	-12.80%
2024-04-12	38.92	39.23	35.99	36.40	25.77	qfq	4,779,359	178,473,046	-7.21%
2024-04-11	40.05	41.50	38.80	39.23	27.77	qfq	5,460,299	216,749,135	-7.76%
2024-04-10	42.99	44.77	41.52	42.53	30.11	qfq	7,011,539	300,608,908	-6.26%
2024-04-09	40.87	45.50	39.59	45.37	32.12	qfq	11,187,563	485,675,724	6.63%
2024-04-08	40.00	42.62	39.00	42.55	30.12	qfq	9,994,336	419,202,223	19.79%
2024-04-03	36.36	38.55	35.51	35.52	25.15	qfq	4,168,827	153,408,032	-3.87%
2024-04-02	35.00	37.65	34.62	36.95	26.16	qfq	4,502,817	163,300,638	5.57%
2024-04-01	33.84	36.95	33.84	35.00	24.78	qfq	2,408,663	85,031,364	3.15%
2024-03-29	34.09	35.48	33.50	33.93	24.02	qfq	2,103,463	72,617,523	-1.57%
2024-03-28	33.65	35.49	33.20	34.47	24.40	qfq	2,310,381	79,550,377	3.27%
2024-03-27	37.50	37.88	32.68	33.38	23.63	qfq	3,525,932	125,160,466	-10.99%
2024-03-26	35.09	38.66	34.69	37.50	26.55	qfq	4,680,641	170,871,333	5.07%
2024-03-25	33.95	35.96	33.63	35.69	25.27	qfq	3,791,788	132,462,650	4.36%
2024-03-22	35.08	35.66	33.83	34.20	24.21	qfq	2,943,962	101,366,067	-4.12%
2024-03-21	36.04	36.77	34.95	35.67	25.25	qfq	3,814,951	136,069,714	-4.29%
2024-03-20	38.28	38.50	36.00	37.27	26.38	qfq	5,996,600	221,391,787	-1.71%
2024-03-19	32.18	37.92	31.77	37.92	26.85	qfq	3,575,801	128,549,763	20.00%
2024-03-18	30.83	31.66	30.83	31.60	22.37	qfq	1,906,999	59,809,242	2.27%
2024-03-15	30.05	31.99	30.05	30.90	21.88	qfq	2,212,751	68,806,634	2.83%
2024-03-14	30.29	30.63	29.54	30.05	21.27	qfq	1,536,823	46,313,229	-0.89%
2024-03-13	30.74	30.75	30.00	30.32	21.46	qfq	1,900,221	57,724,177	-1.37%
2024-03-12	31.34	31.58	30.33	30.74	21.76	qfq	2,203,230	67,715,094	-2.41%
2024-03-11	30.35	31.70	30.25	31.50	22.30	qfq	2,581,825	80,636,622	4.34%
2024-03-08	30.99	31.32	29.75	30.19	21.37	qfq	1,766,283	53,775,157	-4.04%
2024-03-07	29.94	32.01	29.94	31.46	22.27	qfq	3,055,549	95,316,878	3.25%
2024-03-06	29.80	30.97	28.88	30.47	21.57	qfq	2,230,730	66,371,016	1.20%
2024-03-05	30.28	31.66	28.64	30.11	21.32	qfq	2,383,454	71,504,848	-0.59%
2024-03-04	29.35	30.30	28.70	30.29	21.44	qfq	1,742,754	51,824,735	3.45%
2024-03-01	28.09	29.77	28.09	29.28	20.73	qfq	1,349,746	39,100,538	4.24%
2024-02-29	26.70	28.14	26.20	28.09	19.89	qfq	1,342,227	36,995,255	4.31%
2024-02-28	30.82	31.12	26.66	26.93	19.06	qfq	2,075,465	60,378,170	-11.30%
2024-02-27	29.23	30.37	28.53	30.36	21.49	qfq	1,194,000	35,426,493	3.69%
2024-02-26	28.88	30.09	28.47	29.28	20.73	qfq	1,583,050	46,359,627	0.55%
2024-02-23	27.58	29.12	27.31	29.12	20.62	qfq	1,311,704	37,014,974	7.26%
2024-02-22	25.98	27.56	25.98	27.15	19.22	qfq	1,075,330	28,864,008	4.26%
2024-02-21	25.05	26.96	25.05	26.04	18.43	qfq	1,170,596	30,844,869	2.36%
2024-02-20	25.00	25.56	24.40	25.44	18.01	qfq	1,007,415	25,277,531	1.56%
2024-02-19	23.45	25.39	23.45	25.05	17.73	qfq	1,739,592	43,311,254	6.87%
2024-02-08	20.57	24.01	20.00	23.44	16.59	qfq	1,918,670	42,240,044	13.95%
2024-02-07	22.33	22.70	20.31	20.57	14.56	qfq	2,117,475	45,166,766	-7.13%
2024-02-06	21.89	23.25	19.83	22.15	15.68	qfq	2,247,910	47,633,586	-1.51%
2024-02-05	26.81	26.81	21.89	22.49	15.92	qfq	1,885,713	43,940,833	-16.11%
2024-02-02	28.46	29.05	25.15	26.81	18.98	qfq	1,384,106	37,600,436	-5.50%
2024-02-01	29.58	29.58	27.85	28.37	20.08	qfq	1,277,760	36,369,322	-4.06%
2024-01-31	31.62	31.91	29.22	29.57	20.93	qfq	987,725	29,943,955	-6.51%
2024-01-30	32.82	33.25	31.52	31.63	22.39	qfq	843,625	27,234,123	-3.89%
2024-01-29	34.25	34.81	32.81	32.91	23.30	qfq	729,700	24,272,034	-3.57%
2024-01-26	34.43	35.52	34.05	34.13	24.16	qfq	714,300	24,691,260	-0.87%
2024-01-25	32.90	34.43	32.52	34.43	24.37	qfq	737,500	24,783,416	4.18%
2024-01-24	33.21	34.60	32.02	33.05	23.40	qfq	744,444	24,393,030	-0.18%
2024-01-23	33.49	33.55	32.68	33.11	23.44	qfq	1,040,925	34,391,290	-1.13%
2024-01-22	36.01	36.50	33.18	33.49	23.71	qfq	1,086,716	37,694,354	-7.00%
2024-01-19	36.67	37.25	35.91	36.01	25.49	qfq	780,161	28,374,352	-1.80%
2024-01-18	37.62	38.27	35.70	36.67	25.96	qfq	1,005,300	36,852,038	-2.53%
2024-01-17	39.83	40.00	37.62	37.62	26.63	qfq	607,700	23,342,443	-3.56%
2024-01-16	39.00	39.59	38.15	39.01	27.62	qfq	685,807	26,687,526	-0.41%
2024-01-15	39.92	39.92	38.76	39.17	27.73	qfq	683,388	26,848,817	-1.88%
2024-01-12	40.19	41.19	39.81	39.92	28.26	qfq	720,493	29,125,554	-0.67%
2024-01-11	38.70	40.48	38.35	40.19	28.45	qfq	853,362	33,811,923	3.21%
2024-01-10	38.80	39.74	38.26	38.94	27.57	qfq	735,618	28,769,194	-0.64%
2024-01-09	39.19	40.00	38.61	39.19	27.74	qfq	927,401	36,355,762	0.49%
2024-01-08	40.74	41.24	38.96	39.00	27.61	qfq	1,326,300	52,729,477	-3.58%
2024-01-05	43.39	43.39	40.30	40.45	28.64	qfq	1,926,700	79,881,059	-1.41%
2024-01-04	41.00	41.31	40.78	41.03	29.05	qfq	527,714	21,655,478	-0.34%
2024-01-03	41.46	42.15	40.85	41.17	29.15	qfq	646,493	26,568,450	-1.01%
2024-01-02	41.59	41.96	41.11	41.59	29.44	qfq	955,215	39,620,503	0.07%
2023-12-29	40.87	41.77	40.28	41.56	29.42	qfq	1,059,306	43,826,963	2.21%
2023-12-28	38.41	41.09	38.32	40.66	28.78	qfq	1,220,410	48,981,480	5.78%
2023-12-27	38.16	38.55	37.91	38.44	27.21	qfq	481,256	18,412,785	0.73%
2023-12-26	38.50	39.00	37.89	38.16	27.01	qfq	636,690	24,320,781	-1.70%
2023-12-25	39.17	39.45	38.53	38.82	27.48	qfq	744,490	28,967,325	-1.30%
2023-12-22	40.08	40.08	39.14	39.33	27.84	qfq	669,986	26,476,956	-0.88%
2023-12-21	39.29	39.96	38.29	39.68	28.09	qfq	868,200	34,044,730	0.92%
2023-12-20	39.35	40.20	38.98	39.32	27.84	qfq	842,596	33,409,438	0.36%
2023-12-19	38.60	39.38	38.60	39.18	27.74	qfq	589,300	23,004,256	1.50%
2023-12-18	39.60	39.60	38.53	38.60	27.33	qfq	554,032	21,583,030	-2.01%
2023-12-15	39.12	39.87	39.05	39.39	27.89	qfq	617,900	24,412,135	0.69%
2023-12-14	39.75	40.50	39.09	39.12	27.69	qfq	506,800	20,022,579	-1.06%
2023-12-13	39.97	40.24	39.13	39.54	27.99	qfq	623,600	24,636,267	-0.98%
2023-12-12	40.50	40.74	39.75	39.93	28.27	qfq	706,136	28,331,771	-1.02%
2023-12-11	39.83	40.42	39.16	40.34	28.56	qfq	959,600	38,347,357	1.28%
2023-12-08	40.64	41.22	39.69	39.83	28.20	qfq	800,156	32,234,266	-1.99%
2023-12-07	40.79	41.22	40.25	40.64	28.77	qfq	851,100	34,623,756	-0.76%
2023-12-06	40.41	41.50	39.96	40.95	28.99	qfq	958,000	39,341,377	1.59%
2023-12-05	41.64	41.72	40.24	40.31	28.54	qfq	894,216	36,563,565	-3.17%
2023-12-04	42.01	42.12	41.13	41.63	29.47	qfq	654,508	27,324,411	0.31%
2023-12-01	41.43	42.06	40.99	41.50	29.38	qfq	681,000	28,299,058	0.17%
2023-11-30	42.45	42.45	40.94	41.43	29.33	qfq	757,569	31,530,001	-1.96%
2023-11-29	42.41	43.19	42.10	42.26	29.92	qfq	695,900	29,685,944	-1.10%
2023-11-28	41.94	43.57	41.52	42.73	30.25	qfq	836,247	35,791,778	1.88%
2023-11-27	41.75	42.32	41.46	41.94	29.69	qfq	830,900	34,782,865	0.36%
2023-11-24	42.82	43.38	41.58	41.79	29.58	qfq	748,400	31,456,034	-2.68%
2023-11-23	42.24	43.01	41.97	42.94	30.40	qfq	697,400	29,796,358	1.87%
2023-11-22	42.87	43.29	42.10	42.15	29.84	qfq	687,700	29,260,076	-2.16%
2023-11-21	44.50	44.50	43.00	43.08	30.50	qfq	807,900	35,154,624	-2.00%
2023-11-20	43.96	44.38	43.60	43.96	31.12	qfq	868,700	38,217,025	0.41%
2023-11-17	43.24	44.00	43.20	43.78	30.99	qfq	772,700	33,709,562	0.62%
2023-11-16	44.00	44.63	43.49	43.51	30.80	qfq	1,051,300	46,144,670	-1.78%
2023-11-15	44.10	45.45	43.94	44.30	31.36	qfq	1,148,978	51,182,612	0.45%
2023-11-14	43.25	44.80	43.01	44.10	31.22	qfq	1,067,600	46,934,873	1.97%
2023-11-13	42.98	43.80	42.80	43.25	30.62	qfq	980,390	42,256,061	-0.57%
2023-11-10	42.81	44.88	42.41	43.50	30.80	qfq	1,478,937	64,207,049	1.61%
2023-11-09	43.50	43.65	42.77	42.81	30.31	qfq	687,573	29,650,710	-1.02%
2023-11-08	43.42	43.72	42.89	43.25	30.62	qfq	862,166	37,345,210	-0.37%
2023-11-07	43.57	43.90	42.88	43.41	30.73	qfq	1,165,015	50,511,043	-0.39%
2023-11-06	41.59	43.88	41.59	43.58	30.85	qfq	1,600,637	69,197,934	5.01%
2023-11-03	40.50	41.77	40.50	41.50	29.38	qfq	807,200	33,411,041	2.55%
2023-11-02	41.22	41.82	40.41	40.47	28.65	qfq	695,583	28,515,904	-1.58%
2023-11-01	41.48	41.54	40.78	41.12	29.11	qfq	753,515	30,980,838	-0.15%
2023-10-31	41.88	42.70	40.78	41.18	29.15	qfq	1,459,561	60,638,177	-2.39%
2023-10-30	39.65	42.62	39.59	42.19	29.87	qfq	3,223,291	133,400,946	8.18%
2023-10-27	37.88	39.71	37.52	39.00	27.61	qfq	1,467,871	57,120,680	2.85%
2023-10-26	37.26	38.11	36.75	37.92	26.85	qfq	889,087	33,264,043	0.64%
2023-10-25	37.35	38.19	37.25	37.68	26.68	qfq	953,670	35,989,823	1.07%
2023-10-24	36.02	37.39	35.80	37.28	26.39	qfq	1,191,015	43,859,749	3.35%
2023-10-23	38.60	38.96	36.01	36.07	25.54	qfq	1,571,870	57,901,935	-7.63%
2023-10-20	39.00	39.87	37.98	39.05	27.64	qfq	960,050	37,584,440	0.90%
2023-10-19	38.60	39.30	38.18	38.70	27.40	qfq	983,100	38,227,530	-0.51%
2023-10-18	40.06	40.62	38.60	38.90	27.54	qfq	1,527,471	59,859,921	-3.71%
2023-10-17	42.70	42.70	40.20	40.40	28.60	qfq	2,221,911	91,182,717	-5.74%
2023-10-16	45.00	45.16	42.64	42.86	30.34	qfq	2,753,317	120,521,186	-5.30%
2023-10-13	43.83	45.50	43.83	45.26	32.04	qfq	3,865,944	174,117,678	1.96%
2023-10-12	43.17	45.49	42.00	44.39	31.43	qfq	3,810,670	167,466,073	2.99%
2023-10-11	43.01	43.58	42.22	43.10	30.51	qfq	1,912,030	81,809,152	-0.74%
2023-10-10	42.09	43.72	41.76	43.42	30.74	qfq	2,282,733	97,953,774	3.41%
2023-10-09	42.37	43.30	41.93	41.99	29.73	qfq	1,637,118	69,822,004	-1.36%
2023-09-28	42.00	43.00	41.74	42.57	30.14	qfq	1,703,917	72,398,417	1.87%
2023-09-27	43.55	43.55	41.70	41.79	29.58	qfq	2,574,263	109,399,834	-4.04%
2023-09-26	45.50	45.56	43.44	43.55	30.83	qfq	3,859,522	172,128,237	-7.54%
2023-09-25	45.01	47.10	43.43	47.10	33.34	qfq	5,653,136	257,231,369	3.54%
2023-09-22	45.80	45.80	44.36	45.49	32.20	qfq	4,248,705	191,086,486	-1.75%
2023-09-21	43.21	46.75	42.59	46.30	32.78	qfq	6,246,065	282,112,135	4.87%
2023-09-20	42.23	44.78	42.10	44.15	31.26	qfq	5,224,766	227,059,520	2.70%
2023-09-19	40.38	44.50	39.00	42.99	30.43	qfq	4,419,960	187,148,666	6.62%
2023-09-18	40.11	41.45	39.70	40.32	28.54	qfq	926,482	37,672,136	1.00%
2023-09-15	40.66	41.17	39.72	39.92	28.26	qfq	725,300	29,107,236	-1.02%
2023-09-14	41.42	41.69	39.98	40.33	28.55	qfq	570,610	23,095,560	-2.61%
2023-09-13	42.39	42.44	40.80	41.41	29.32	qfq	791,831	32,730,802	-2.29%
2023-09-12	42.58	42.74	42.01	42.38	30.00	qfq	639,550	27,100,151	0.00%
2023-09-11	41.45	42.66	40.84	42.38	30.00	qfq	850,090	35,775,253	2.24%
2023-09-08	41.25	41.85	41.18	41.45	29.34	qfq	451,917	18,773,854	0.14%
2023-09-07	42.50	42.50	41.37	41.39	29.30	qfq	814,700	34,059,907	-2.45%
2023-09-06	41.50	42.49	41.25	42.43	30.04	qfq	993,784	41,852,999	1.85%
2023-09-05	41.17	41.88	41.04	41.66	29.49	qfq	742,190	30,855,299	0.92%
2023-09-04	40.70	41.49	40.30	41.28	29.22	qfq	655,553	26,795,329	1.43%
2023-09-01	40.52	41.05	40.35	40.70	28.81	qfq	498,200	20,271,126	-0.02%
2023-08-31	40.81	41.22	40.60	40.71	28.82	qfq	720,790	29,431,264	-1.05%
2023-08-30	40.13	41.35	40.12	41.14	29.12	qfq	1,212,362	49,640,839	2.82%
2023-08-29	38.05	40.25	37.50	40.01	28.32	qfq	1,283,891	50,669,078	4.85%
2023-08-28	40.50	40.70	37.90	38.16	27.01	qfq	777,717	30,636,430	-0.70%
2023-08-25	39.75	39.88	38.18	38.43	27.21	qfq	783,298	30,403,575	-3.68%
2023-08-24	39.77	40.57	39.20	39.90	28.25	qfq	594,454	23,722,778	0.33%
2023-08-23	41.05	41.05	39.30	39.77	28.15	qfq	591,900	23,758,355	-3.21%
2023-08-22	41.79	42.00	39.87	41.09	29.09	qfq	825,377	33,556,364	-0.58%
2023-08-21	42.06	42.14	41.28	41.33	29.26	qfq	580,015	24,146,128	-1.34%
2023-08-18	42.28	43.30	41.80	41.89	29.66	qfq	828,516	35,341,612	-1.53%
2023-08-17	41.36	42.70	40.57	42.54	30.12	qfq	872,855	36,444,253	2.88%
2023-08-16	41.59	42.26	41.30	41.35	29.27	qfq	503,383	21,042,285	-0.58%
2023-08-15	42.10	42.40	41.40	41.59	29.44	qfq	411,339	17,170,065	-1.23%
2023-08-14	41.74	42.18	41.30	42.11	29.81	qfq	589,105	24,574,671	-0.12%
2023-08-11	42.76	43.08	42.11	42.16	29.85	qfq	660,218	28,095,084	-2.14%
2023-08-10	42.11	43.23	42.00	43.08	30.50	qfq	1,057,471	45,099,742	2.35%
2023-08-09	42.40	42.40	41.51	42.09	29.80	qfq	891,109	37,374,870	-0.73%
2023-08-08	44.21	45.00	41.98	42.40	30.02	qfq	2,312,847	99,152,214	-3.88%
2023-08-07	44.87	44.99	44.08	44.11	31.23	qfq	574,737	25,500,591	-1.54%
2023-08-04	45.20	45.65	44.48	44.80	31.72	qfq	811,646	36,383,488	-1.10%
2023-08-03	45.10	45.54	45.00	45.30	32.07	qfq	394,473	17,856,056	-0.13%
2023-08-02	45.30	45.54	44.95	45.36	32.11	qfq	447,694	20,250,967	0.53%
2023-08-01	45.96	46.24	44.80	45.12	31.94	qfq	756,981	34,238,437	-1.81%
2023-07-31	45.90	46.47	45.66	45.95	32.53	qfq	536,100	24,704,544	0.28%
2023-07-28	46.05	46.11	44.89	45.82	32.44	qfq	852,697	38,763,137	-0.35%
2023-07-27	47.00	47.37	45.70	45.98	32.55	qfq	1,024,159	47,565,463	-2.17%
2023-07-26	49.17	49.17	46.82	47.00	33.27	qfq	1,077,914	51,319,298	-3.73%
2023-07-25	47.90	49.58	47.90	48.82	34.56	qfq	1,105,490	53,720,982	1.88%
2023-07-24	47.58	48.83	46.13	47.92	33.92	qfq	1,205,248	57,464,903	-2.28%
2023-07-21	51.14	52.72	49.04	49.04	34.72	qfq	2,387,038	121,798,305	-5.22%
2023-07-20	50.19	53.70	50.19	51.74	36.63	qfq	2,949,208	153,998,115	2.50%
2023-07-19	49.86	50.90	49.37	50.48	35.74	qfq	981,820	49,199,794	0.22%
2023-07-18	49.97	50.42	48.73	50.37	35.66	qfq	1,060,778	52,685,903	0.74%