SECURITY DETAIL · RAW DATA

金钟股份301133.SZ

ASZSECNYSTOCK

最近收盘价25.222026-07-17

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）4,695,438

成交额（元）125,986,063

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 2 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
2025-06-25	2025-07-03	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-27	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	29.60	29.60	25.07	25.22	25.22	qfq	4,695,438	125,986,063	-14.51%
2026-07-16	29.49	31.09	29.00	29.50	29.50	qfq	3,690,454	110,946,882	-1.34%
2026-07-15	31.06	32.29	29.52	29.90	29.90	qfq	3,321,918	101,833,491	-4.50%
2026-07-14	31.18	31.46	30.01	31.31	31.31	qfq	3,180,625	98,244,846	0.55%
2026-07-13	35.39	35.39	30.52	31.14	31.14	qfq	4,326,175	139,583,031	-12.01%
2026-07-10	35.48	36.40	35.01	35.39	35.39	qfq	2,583,148	92,680,505	-1.42%
2026-07-09	36.35	36.43	34.30	35.90	35.90	qfq	2,251,317	79,402,458	-0.47%
2026-07-08	37.50	37.50	35.58	36.07	36.07	qfq	1,837,984	66,566,982	-2.88%
2026-07-07	38.51	38.54	36.89	37.14	37.14	qfq	2,479,674	92,834,257	-3.66%
2026-07-06	39.09	39.39	37.30	38.55	38.55	qfq	3,226,357	124,059,260	-1.43%
2026-07-03	38.99	40.42	38.66	39.11	39.11	qfq	3,233,029	128,251,288	0.20%
2026-07-02	38.60	40.02	38.11	39.03	39.03	qfq	2,646,154	103,895,018	0.28%
2026-07-01	37.82	39.40	36.52	38.92	38.92	qfq	3,914,988	150,906,957	1.88%
2026-06-30	40.78	40.98	36.80	38.20	38.20	qfq	6,551,944	251,324,842	-7.28%
2026-06-29	39.07	41.50	38.50	41.20	41.20	qfq	6,200,139	250,255,330	7.01%
2026-06-26	39.22	40.27	37.87	38.50	38.50	qfq	4,428,223	171,822,776	-3.65%
2026-06-25	40.00	40.83	38.25	39.96	39.96	qfq	3,166,438	125,369,804	0.33%
2026-06-24	39.40	40.26	38.85	39.83	39.83	qfq	2,599,256	103,021,238	0.23%
2026-06-23	39.60	40.41	38.69	39.74	39.74	qfq	3,029,621	120,007,908	0.35%
2026-06-22	38.71	39.75	37.44	39.60	39.60	qfq	3,746,448	143,749,693	1.54%
2026-06-18	40.86	40.86	37.50	39.00	39.00	qfq	4,370,879	169,445,422	-4.01%
2026-06-17	39.59	42.27	39.02	40.63	40.63	qfq	2,736,944	111,895,083	2.52%
2026-06-16	40.03	40.20	38.80	39.63	39.63	qfq	1,755,900	69,405,774	-0.97%
2026-06-15	40.18	40.88	39.62	40.02	40.02	qfq	2,170,233	87,160,159	-0.89%
2026-06-12	40.45	41.00	39.75	40.38	40.38	qfq	1,888,246	76,077,332	1.08%
2026-06-11	39.78	41.80	38.77	39.95	39.95	qfq	3,316,446	133,853,060	1.04%
2026-06-10	39.24	39.79	38.50	39.54	39.54	qfq	2,251,500	88,015,062	-0.23%
2026-06-09	40.46	40.78	38.00	39.63	39.63	qfq	3,451,429	135,243,178	-0.45%
2026-06-08	40.60	41.88	38.06	39.81	39.81	qfq	4,991,000	197,448,920	-1.95%
2026-06-05	40.90	41.40	39.93	40.60	40.60	qfq	1,272,400	51,716,457	-1.36%
2026-06-04	42.38	43.29	40.80	41.16	41.16	qfq	1,491,592	62,072,126	-3.24%
2026-06-03	42.00	42.83	41.21	42.54	42.54	qfq	2,425,400	102,211,540	0.85%
2026-06-02	39.57	42.47	39.57	42.18	42.18	qfq	3,014,044	125,125,514	6.68%
2026-06-01	40.70	41.04	39.50	39.54	39.54	qfq	1,605,391	64,677,001	-2.92%
2026-05-29	42.94	43.19	40.10	40.73	40.73	qfq	2,353,991	97,665,462	-5.04%
2026-05-28	43.77	43.77	42.20	42.89	42.89	qfq	1,560,769	66,907,101	-2.14%
2026-05-27	43.51	44.32	41.80	43.83	43.83	qfq	2,550,641	109,763,595	0.50%
2026-05-26	45.54	45.81	42.70	43.61	43.61	qfq	2,556,458	111,875,895	-4.53%
2026-05-25	47.89	47.92	44.72	45.68	45.68	qfq	3,089,039	141,336,342	-3.89%
2026-05-22	45.78	48.17	45.08	47.53	47.53	qfq	2,457,037	115,409,636	3.85%
2026-05-21	47.39	48.54	45.77	45.77	45.77	qfq	2,397,084	113,463,913	-3.34%
2026-05-20	45.83	47.76	45.19	47.35	47.35	qfq	3,063,912	143,355,893	3.27%
2026-05-19	44.78	47.41	42.20	45.85	45.85	qfq	4,921,508	219,017,946	2.00%
2026-05-18	46.92	47.02	44.68	44.95	44.95	qfq	3,774,365	171,729,846	-4.67%
2026-05-15	47.35	48.57	46.58	47.15	47.15	qfq	2,512,148	119,168,951	-0.40%
2026-05-14	49.30	49.32	46.85	47.34	47.34	qfq	2,111,387	100,936,667	-3.45%
2026-05-13	48.41	50.50	48.00	49.03	49.03	qfq	2,096,600	103,706,404	1.41%
2026-05-12	48.50	49.20	46.81	48.35	48.35	qfq	3,390,723	163,055,260	-0.72%
2026-05-11	49.44	49.58	47.88	48.70	48.70	qfq	2,789,200	135,576,440	-1.00%
2026-05-08	47.77	50.79	47.19	49.19	49.19	qfq	3,560,409	175,328,488	2.97%
2026-05-07	47.54	49.00	47.11	47.77	47.77	qfq	2,565,940	123,294,144	0.99%
2026-05-06	46.67	47.30	45.80	47.30	47.30	qfq	2,894,707	134,989,449	1.94%
2026-04-30	45.39	46.65	44.68	46.40	46.40	qfq	3,401,692	155,371,793	1.75%
2026-04-29	44.33	46.27	43.87	45.60	45.60	qfq	2,872,978	129,553,103	2.86%
2026-04-28	46.00	46.88	44.22	44.33	44.33	qfq	3,696,254	166,315,963	-4.32%
2026-04-27	46.80	47.80	46.18	46.33	46.33	qfq	3,032,077	141,591,441	-0.19%
2026-04-24	46.29	47.69	44.90	46.42	46.42	qfq	2,298,645	107,343,437	0.28%
2026-04-23	47.42	47.70	45.50	46.29	46.29	qfq	3,159,160	146,933,545	-1.91%
2026-04-22	46.32	47.90	45.80	47.19	47.19	qfq	2,983,554	140,141,039	1.16%
2026-04-21	45.71	47.65	44.94	46.65	46.65	qfq	2,977,913	138,590,193	1.61%
2026-04-20	45.81	46.50	43.79	45.91	45.91	qfq	4,017,535	181,565,172	-0.04%
2026-04-17	44.96	46.58	44.50	45.93	45.93	qfq	3,461,465	157,850,057	2.66%
2026-04-16	43.49	45.43	42.99	44.74	44.74	qfq	2,945,378	130,503,087	2.85%
2026-04-15	43.96	44.63	43.25	43.50	43.50	qfq	2,533,589	111,143,472	-1.05%
2026-04-14	43.00	44.99	42.71	43.96	43.96	qfq	3,378,170	148,109,965	2.59%
2026-04-13	45.13	45.13	42.20	42.85	42.85	qfq	4,561,053	196,268,057	-5.05%
2026-04-10	43.83	45.50	43.60	45.13	45.13	qfq	4,844,830	217,470,862	4.15%
2026-04-09	41.95	44.20	40.88	43.33	43.33	qfq	6,172,559	265,138,677	2.80%
2026-04-08	37.24	42.33	37.24	42.15	42.15	qfq	9,634,827	390,079,888	15.32%
2026-04-07	36.99	37.20	36.12	36.55	36.55	qfq	2,612,252	95,826,484	1.25%
2026-04-03	38.88	38.91	35.30	36.10	36.10	qfq	7,136,440	259,640,038	-6.57%
2026-04-02	38.85	39.35	38.28	38.64	38.64	qfq	2,610,582	101,203,841	-1.18%
2026-04-01	37.03	39.48	37.03	39.10	39.10	qfq	4,821,159	185,457,677	8.16%
2026-03-31	37.00	37.03	36.00	36.15	36.15	qfq	1,702,222	61,962,548	-2.30%
2026-03-30	37.00	37.77	36.10	37.00	37.00	qfq	1,723,742	63,536,375	-0.91%
2026-03-27	38.02	38.33	37.30	37.34	37.34	qfq	2,413,883	91,068,823	-2.81%
2026-03-26	39.97	40.03	38.30	38.42	38.42	qfq	2,140,200	83,545,166	-3.25%
2026-03-25	39.39	40.98	38.71	39.71	39.71	qfq	3,460,978	138,872,255	2.21%
2026-03-24	36.97	39.01	36.46	38.85	38.85	qfq	3,160,223	119,616,196	7.02%
2026-03-23	37.88	38.83	36.08	36.30	36.30	qfq	3,135,610	117,459,673	-6.88%
2026-03-20	39.75	40.89	38.94	38.98	38.98	qfq	2,669,019	106,549,490	-0.84%
2026-03-19	41.17	41.94	38.80	39.31	39.31	qfq	3,281,918	130,645,099	-5.35%
2026-03-18	41.98	42.00	40.35	41.53	41.53	qfq	3,184,614	131,070,147	1.59%
2026-03-17	39.75	42.49	39.67	40.88	40.88	qfq	5,349,458	219,354,649	3.52%
2026-03-16	39.00	40.00	38.83	39.49	39.49	qfq	2,739,241	108,173,698	1.20%
2026-03-13	38.88	40.59	38.63	39.02	39.02	qfq	2,824,616	112,398,962	0.05%
2026-03-12	39.63	40.50	38.70	39.00	39.00	qfq	2,305,000	90,826,285	-1.29%
2026-03-11	39.92	40.79	39.11	39.51	39.51	qfq	3,525,857	140,768,984	-1.03%
2026-03-10	38.66	40.36	38.26	39.92	39.92	qfq	3,598,174	142,562,764	4.94%
2026-03-09	38.66	38.79	37.04	38.04	38.04	qfq	2,711,200	102,614,653	-1.58%
2026-03-06	37.04	38.87	36.53	38.65	38.65	qfq	2,425,027	92,249,686	4.35%
2026-03-05	37.40	37.88	36.39	37.04	37.04	qfq	2,021,566	75,141,776	1.81%
2026-03-04	36.74	37.43	35.91	36.38	36.38	qfq	2,362,571	86,238,636	-2.02%
2026-03-03	39.04	39.56	36.99	37.13	37.13	qfq	2,996,440	114,432,114	-5.18%
2026-03-02	38.30	40.98	37.52	39.16	39.16	qfq	4,039,671	160,222,476	1.24%
2026-02-27	38.99	39.07	38.16	38.68	38.68	qfq	1,774,124	68,482,582	-0.90%
2026-02-26	38.64	39.49	38.00	39.03	39.03	qfq	1,970,662	76,390,201	1.69%
2026-02-25	38.66	38.88	38.00	38.38	38.38	qfq	1,834,000	70,223,721	-0.72%
2026-02-24	39.77	40.23	38.51	38.66	38.66	qfq	2,333,423	91,217,381	-2.03%
2026-02-13	39.97	40.37	39.25	39.46	39.46	qfq	2,231,300	88,423,579	-1.37%
2026-02-12	39.65	41.18	39.12	40.01	40.01	qfq	3,822,680	153,734,563	1.04%
2026-02-11	40.50	40.74	39.58	39.60	39.60	qfq	2,461,539	98,664,920	-2.39%
2026-02-10	40.10	41.00	39.78	40.57	40.57	qfq	3,194,482	129,157,742	2.42%
2026-02-09	39.14	39.61	38.10	39.61	39.61	qfq	2,616,536	102,158,841	3.10%
2026-02-06	36.61	39.58	36.36	38.42	38.42	qfq	3,752,154	144,207,750	5.00%
2026-02-05	37.04	37.27	36.26	36.59	36.59	qfq	2,143,576	78,539,626	-1.45%
2026-02-04	38.61	39.00	36.63	37.13	37.13	qfq	3,005,800	112,025,415	-3.83%
2026-02-03	38.03	39.13	37.28	38.61	38.61	qfq	3,644,172	139,133,894	3.96%
2026-02-02	39.31	39.68	37.07	37.14	37.14	qfq	5,346,472	203,207,559	-7.15%
2026-01-30	39.39	42.00	39.15	40.00	40.00	qfq	5,332,630	214,568,742	1.55%
2026-01-29	43.82	43.83	38.88	39.39	39.39	qfq	7,667,035	313,145,513	-10.11%
2026-01-28	44.88	46.12	43.50	43.82	43.82	qfq	5,112,571	227,590,310	-0.63%
2026-01-27	42.00	45.95	40.58	44.10	44.10	qfq	8,520,522	370,164,013	5.76%
2026-01-26	41.50	42.80	40.76	41.70	41.70	qfq	3,710,198	155,203,177	0.00%
2026-01-23	42.35	42.45	40.74	41.70	41.70	qfq	4,352,137	180,769,632	-1.67%
2026-01-22	41.31	43.60	41.31	42.41	42.41	qfq	3,744,132	159,499,374	1.73%
2026-01-21	39.11	41.98	38.92	41.69	41.69	qfq	4,436,818	181,191,085	6.27%
2026-01-20	39.71	40.70	38.73	39.23	39.23	qfq	4,281,244	169,825,492	-1.68%
2026-01-19	41.11	43.50	39.50	39.90	39.90	qfq	6,869,559	283,875,049	-2.64%
2026-01-16	39.98	41.28	39.31	40.98	40.98	qfq	4,949,492	201,034,548	2.50%
2026-01-15	38.65	41.20	38.60	39.98	39.98	qfq	5,393,799	215,900,515	2.12%
2026-01-14	38.20	40.31	38.05	39.15	39.15	qfq	6,282,737	245,882,551	0.64%
2026-01-13	38.69	41.22	38.40	38.90	38.90	qfq	6,309,805	251,034,570	1.09%
2026-01-12	39.00	39.30	38.04	38.48	38.48	qfq	4,221,700	162,756,475	-0.82%
2026-01-09	39.17	39.52	38.18	38.80	38.80	qfq	4,433,883	171,170,179	-0.61%
2026-01-08	38.13	39.74	37.81	39.04	39.04	qfq	5,158,852	202,017,590	2.41%
2026-01-07	38.21	38.97	37.55	38.12	38.12	qfq	5,048,668	192,685,896	-1.24%
2026-01-06	39.58	40.43	38.48	38.60	38.60	qfq	6,509,822	253,563,382	-3.43%
2026-01-05	38.14	40.99	38.00	39.97	39.97	qfq	8,922,779	355,186,526	4.33%
2025-12-31	38.40	39.47	37.48	38.31	38.31	qfq	8,047,448	308,491,646	-0.31%
2025-12-30	35.85	40.00	35.40	38.43	38.43	qfq	11,924,913	457,370,278	6.13%
2025-12-29	35.93	36.65	35.00	36.21	36.21	qfq	7,160,862	257,267,145	-0.25%
2025-12-26	34.11	36.89	33.77	36.30	36.30	qfq	11,679,948	418,052,616	6.14%
2025-12-25	32.52	34.96	32.52	34.20	34.20	qfq	12,522,433	421,251,109	-0.58%
2025-12-24	29.10	35.16	29.10	34.40	34.40	qfq	16,006,418	515,893,539	15.24%
2025-12-23	30.67	30.71	29.61	29.85	29.85	qfq	8,460,869	253,460,850	-5.81%
2025-12-22	33.88	33.92	31.48	31.69	31.69	qfq	11,669,372	377,787,589	-8.94%
2025-12-19	35.87	36.22	33.38	34.80	34.80	qfq	14,077,560	484,665,810	-6.45%
2025-12-18	35.68	39.37	35.36	37.20	37.20	qfq	14,628,828	549,752,552	9.80%
2025-12-17	30.48	33.94	30.47	33.88	33.88	qfq	7,895,512	260,022,850	11.19%
2025-12-16	32.20	32.20	30.23	30.47	30.47	qfq	3,078,070	94,516,971	-3.88%
2025-12-15	33.00	33.00	31.32	31.70	31.70	qfq	3,744,810	119,603,393	-4.46%
2025-12-12	32.40	33.90	31.90	33.18	33.18	qfq	4,188,838	139,018,308	2.31%
2025-12-11	33.52	34.00	32.38	32.43	32.43	qfq	2,611,700	85,884,920	-3.31%
2025-12-10	32.19	33.80	32.00	33.54	33.54	qfq	3,443,429	114,265,477	4.16%
2025-12-09	33.32	33.49	32.17	32.20	32.20	qfq	3,073,090	100,412,685	-4.51%
2025-12-08	32.99	34.20	32.00	33.72	33.72	qfq	4,423,093	146,280,905	1.60%
2025-12-05	32.23	33.34	31.47	33.19	33.19	qfq	4,047,871	131,884,158	3.01%
2025-12-04	32.42	32.56	31.31	32.22	32.22	qfq	3,514,800	112,631,654	0.81%
2025-12-03	32.32	32.65	31.57	31.96	31.96	qfq	3,640,900	116,360,035	-1.36%
2025-12-02	31.97	33.50	31.62	32.40	32.40	qfq	7,140,663	232,698,874	-0.58%
2025-12-01	30.50	32.77	30.08	32.59	32.59	qfq	7,805,499	243,834,714	7.17%
2025-11-28	29.85	31.20	29.42	30.41	30.41	qfq	5,956,118	179,555,064	1.84%
2025-11-27	29.42	30.88	29.20	29.86	29.86	qfq	8,374,331	251,259,276	1.22%
2025-11-26	27.94	30.18	27.82	29.50	29.50	qfq	7,651,790	225,446,914	5.62%
2025-11-25	28.80	29.20	27.83	27.93	27.93	qfq	2,385,500	67,552,046	-2.07%
2025-11-24	27.80	29.18	27.12	28.52	28.52	qfq	3,081,000	86,543,816	3.71%
2025-11-21	28.64	29.30	27.00	27.50	27.50	qfq	3,125,292	88,329,843	-5.04%
2025-11-20	29.48	29.67	28.68	28.96	28.96	qfq	2,730,792	79,485,957	-1.76%
2025-11-19	29.79	31.20	29.01	29.48	29.48	qfq	4,691,100	141,418,155	-1.07%
2025-11-18	29.10	30.97	28.68	29.80	29.80	qfq	6,768,220	202,654,304	2.44%
2025-11-17	27.09	29.58	26.70	29.09	29.09	qfq	5,991,900	170,414,967	8.54%
2025-11-14	26.35	27.20	26.20	26.80	26.80	qfq	1,577,000	42,281,022	1.09%
2025-11-13	26.26	26.71	26.13	26.51	26.51	qfq	1,147,524	30,351,677	1.22%
2025-11-12	26.44	26.78	26.05	26.19	26.19	qfq	1,247,206	32,806,897	-1.36%
2025-11-11	26.48	26.77	26.11	26.55	26.55	qfq	1,422,801	37,619,642	0.91%
2025-11-10	26.63	26.70	26.17	26.31	26.31	qfq	1,486,774	39,133,732	-0.87%
2025-11-07	27.20	27.20	26.41	26.54	26.54	qfq	2,148,200	57,275,312	-2.89%
2025-11-06	26.94	27.35	26.70	27.33	27.33	qfq	1,157,200	31,330,839	1.45%
2025-11-05	26.80	27.40	26.70	26.94	26.94	qfq	1,448,035	39,105,986	-0.63%
2025-11-04	27.88	27.98	26.88	27.11	27.11	qfq	1,605,765	43,586,331	-2.13%
2025-11-03	27.61	27.90	27.06	27.70	27.70	qfq	1,634,908	45,054,681	0.29%
2025-10-31	26.85	27.80	26.58	27.62	27.62	qfq	2,073,500	56,820,641	3.83%
2025-10-30	27.10	27.10	26.56	26.60	26.60	qfq	1,459,400	39,091,158	-1.95%
2025-10-29	27.70	27.92	26.67	27.13	27.13	qfq	2,463,551	66,865,862	-3.07%
2025-10-28	28.65	28.80	27.66	27.99	27.99	qfq	2,671,700	75,082,498	-2.81%
2025-10-27	29.10	29.58	28.60	28.80	28.80	qfq	2,501,692	72,809,513	0.73%
2025-10-24	27.40	29.11	27.23	28.59	28.59	qfq	2,800,632	79,202,611	4.15%
2025-10-23	27.60	27.60	26.98	27.45	27.45	qfq	1,799,000	49,062,354	-1.33%
2025-10-22	27.39	27.98	27.04	27.82	27.82	qfq	2,086,108	57,627,385	1.42%
2025-10-21	27.05	27.64	26.80	27.43	27.43	qfq	1,499,800	41,005,217	1.86%
2025-10-20	26.93	27.51	26.65	26.93	26.93	qfq	1,530,108	41,415,306	1.20%
2025-10-17	27.68	27.68	26.53	26.61	26.61	qfq	1,583,708	42,652,667	-3.76%
2025-10-16	28.16	28.16	27.36	27.65	27.65	qfq	1,899,800	52,525,877	-2.05%
2025-10-15	27.00	28.27	26.86	28.23	28.23	qfq	2,544,900	70,354,371	4.56%
2025-10-14	27.13	28.44	26.81	27.00	27.00	qfq	2,946,702	81,362,294	-1.75%
2025-10-13	25.22	27.63	25.22	27.48	27.48	qfq	4,355,331	116,718,420	-2.73%
2025-10-10	29.05	29.47	28.15	28.25	28.25	qfq	2,703,924	77,427,878	-3.12%
2025-10-09	30.00	30.00	28.95	29.16	29.16	qfq	3,093,301	90,785,825	-1.79%
2025-09-30	31.87	31.87	29.56	29.69	29.69	qfq	4,018,908	121,904,932	-4.53%
2025-09-29	30.69	32.01	30.31	31.10	31.10	qfq	5,386,655	167,850,392	-0.10%
2025-09-26	30.13	31.45	29.92	31.13	31.13	qfq	5,558,940	171,521,531	1.47%
2025-09-25	32.50	32.51	30.54	30.68	30.68	qfq	4,647,000	145,642,021	-5.28%
2025-09-24	34.00	34.00	31.41	32.39	32.39	qfq	8,258,743	267,007,202	-4.59%
2025-09-23	31.53	34.99	30.78	33.95	33.95	qfq	11,039,297	371,312,646	8.33%
2025-09-22	28.48	31.58	28.39	31.34	31.34	qfq	7,125,809	214,902,286	11.10%
2025-09-19	28.60	28.78	27.51	28.21	28.21	qfq	5,062,400	142,539,075	-0.49%
2025-09-18	29.28	31.35	28.10	28.35	28.35	qfq	6,110,457	181,239,995	-3.14%
2025-09-17	29.65	29.99	28.46	29.27	29.27	qfq	4,811,211	139,858,830	-1.18%
2025-09-16	27.48	30.49	27.40	29.62	29.62	qfq	7,104,930	206,117,626	7.83%
2025-09-15	27.30	28.29	27.16	27.47	27.47	qfq	2,994,490	82,944,882	-0.29%
2025-09-12	27.94	28.15	27.25	27.55	27.55	qfq	3,834,018	105,913,838	-1.36%
2025-09-11	27.58	28.30	26.66	27.93	27.93	qfq	5,801,340	160,662,274	1.42%
2025-09-10	27.79	29.08	27.26	27.54	27.54	qfq	9,044,949	253,603,348	-0.94%
2025-09-09	27.07	28.28	26.73	27.80	27.80	qfq	10,528,584	290,235,624	3.04%
2025-09-08	24.51	27.61	24.47	26.98	26.98	qfq	9,258,996	244,061,897	9.81%
2025-09-05	24.19	24.58	23.95	24.57	24.57	qfq	1,715,200	41,790,781	1.91%
2025-09-04	24.40	24.93	23.71	24.11	24.11	qfq	3,506,256	85,543,779	-0.90%
2025-09-03	25.27	25.39	24.25	24.33	24.33	qfq	2,285,771	56,707,331	-3.57%
2025-09-02	25.39	25.58	24.42	25.23	25.23	qfq	3,145,888	78,540,730	-1.02%
2025-09-01	26.04	26.18	25.34	25.49	25.49	qfq	3,139,600	80,210,919	-2.34%
2025-08-29	25.53	26.92	25.27	26.10	26.10	qfq	4,938,957	129,089,255	1.95%
2025-08-28	26.08	26.50	24.81	25.60	25.60	qfq	4,723,078	120,739,753	-1.92%
2025-08-27	27.00	27.27	26.02	26.10	26.10	qfq	3,975,014	106,410,737	-2.94%
2025-08-26	27.01	27.30	26.73	26.89	26.89	qfq	3,545,104	95,805,476	-0.41%
2025-08-25	27.46	27.67	26.68	27.00	27.00	qfq	5,065,476	136,831,025	-1.64%
2025-08-22	27.80	28.24	27.21	27.45	27.45	qfq	4,404,100	121,445,318	-1.08%
2025-08-21	28.53	28.64	27.32	27.75	27.75	qfq	6,396,802	177,275,662	-2.70%
2025-08-20	29.40	29.56	27.93	28.52	28.52	qfq	8,599,292	244,208,687	-5.56%
2025-08-19	28.66	31.55	27.85	30.20	30.20	qfq	15,698,743	460,365,197	7.47%
2025-08-18	25.16	28.68	24.98	28.10	28.10	qfq	14,294,440	389,424,376	12.54%
2025-08-15	24.90	25.24	24.76	24.97	24.97	qfq	4,359,411	109,192,516	0.12%
2025-08-14	26.55	26.89	24.80	24.94	24.94	qfq	8,703,895	221,895,542	-7.42%
2025-08-13	25.80	27.68	25.45	26.94	26.94	qfq	11,586,968	309,017,562	6.95%
2025-08-12	25.14	25.88	24.90	25.19	25.19	qfq	2,590,900	65,448,762	0.64%
2025-08-11	24.62	25.78	24.51	25.03	25.03	qfq	2,922,300	73,748,117	2.16%
2025-08-08	24.29	24.54	24.18	24.50	24.50	qfq	1,115,900	27,193,684	0.20%
2025-08-07	24.68	24.68	24.21	24.45	24.45	qfq	1,392,000	33,939,480	0.08%
2025-08-06	24.59	24.68	24.28	24.43	24.43	qfq	1,520,900	37,275,127	-0.33%
2025-08-05	24.36	24.55	24.17	24.51	24.51	qfq	1,412,390	34,455,224	1.49%
2025-08-04	23.70	24.18	23.45	24.15	24.15	qfq	1,294,600	31,006,881	1.34%
2025-08-01	23.54	23.85	23.33	23.83	23.83	qfq	1,427,200	33,807,202	1.71%
2025-07-31	23.65	23.92	23.23	23.43	23.43	qfq	1,369,522	32,241,546	-1.35%
2025-07-30	24.04	24.04	23.51	23.75	23.75	qfq	1,085,400	25,747,432	-0.88%
2025-07-29	23.99	24.27	23.68	23.96	23.96	qfq	1,120,689	26,783,934	-0.37%
2025-07-28	23.73	24.06	23.73	24.05	24.05	qfq	1,369,995	32,813,604	1.26%
2025-07-25	23.77	23.77	23.52	23.75	23.75	qfq	1,177,000	27,840,515	0.51%
2025-07-24	23.41	23.75	23.21	23.63	23.63	qfq	1,189,886	28,076,068	0.98%
2025-07-23	23.61	23.63	23.27	23.40	23.40	qfq	1,361,300	31,891,124	-0.47%
2025-07-22	23.68	23.89	23.30	23.51	23.51	qfq	1,385,900	32,676,513	-0.63%
2025-07-21	23.60	23.73	23.43	23.66	23.66	qfq	1,300,300	30,615,590	0.47%
2025-07-18	23.46	23.76	23.24	23.55	23.55	qfq	1,515,998	35,545,006	0.86%
2025-07-17	23.43	23.50	23.21	23.35	23.35	qfq	782,100	18,253,388	-0.04%
2025-07-16	23.12	23.39	22.97	23.36	23.36	qfq	940,800	21,897,553	1.08%
2025-07-15	23.17	23.41	22.81	23.11	23.11	qfq	1,190,200	27,378,982	-0.82%
2025-07-14	23.02	23.43	22.90	23.30	23.30	qfq	1,323,600	30,693,206	1.26%
2025-07-11	22.92	23.08	22.77	23.01	23.01	qfq	1,043,600	23,945,146	0.13%
2025-07-10	22.99	23.02	22.75	22.98	22.98	qfq	1,145,586	26,202,330	-0.22%
2025-07-09	22.96	23.21	22.76	23.03	23.03	qfq	1,194,700	27,399,352	0.30%
2025-07-08	22.68	22.97	22.56	22.96	22.96	qfq	1,438,495	32,834,807	1.50%
2025-07-07	22.40	22.64	22.21	22.62	22.62	qfq	901,000	20,225,962	1.30%
2025-07-04	22.79	22.79	22.22	22.33	22.33	qfq	1,020,700	22,856,892	-1.33%
2025-07-03	22.33	22.78	22.27	22.63	22.63	qfq	1,282,600	28,964,886	1.07%
2025-07-02	22.58	22.66	22.18	22.39	22.24	qfq	1,521,900	34,080,167	-0.22%
2025-07-01	22.66	22.87	22.10	22.44	22.29	qfq	1,951,700	43,771,648	-1.06%
2025-06-30	22.60	22.72	22.33	22.68	22.53	qfq	1,208,900	27,271,677	0.93%
2025-06-27	22.79	23.36	22.30	22.47	22.32	qfq	1,615,100	36,508,879	0.58%
2025-06-26	22.36	22.56	22.20	22.34	22.19	qfq	1,293,201	28,939,020	-0.09%
2025-06-25	22.32	22.51	22.08	22.36	22.21	qfq	1,393,800	31,047,737	0.18%
2025-06-24	21.48	22.41	21.48	22.32	22.17	qfq	1,679,905	37,032,435	4.25%
2025-06-23	20.80	21.44	20.80	21.41	21.27	qfq	798,000	16,925,745	2.29%
2025-06-20	21.23	21.54	20.88	20.93	20.79	qfq	1,020,100	21,526,847	-1.41%
2025-06-19	21.70	22.05	21.15	21.23	21.09	qfq	1,388,700	29,984,957	-1.67%
2025-06-18	21.59	21.70	21.23	21.59	21.45	qfq	852,000	18,297,237	-0.42%
2025-06-17	21.79	22.10	21.57	21.68	21.53	qfq	1,157,802	25,165,700	-0.50%
2025-06-16	21.88	22.20	21.70	21.79	21.64	qfq	1,108,286	24,257,368	0.05%
2025-06-13	22.55	22.64	21.72	21.78	21.63	qfq	1,693,960	37,291,717	-4.14%
2025-06-12	22.41	22.88	22.10	22.72	22.57	qfq	1,809,400	40,827,882	0.89%
2025-06-11	21.90	22.96	21.90	22.52	22.37	qfq	1,947,265	44,008,122	2.83%
2025-06-10	22.26	22.35	21.65	21.90	21.75	qfq	1,115,900	24,561,198	-1.79%
2025-06-09	22.11	22.32	21.90	22.30	22.15	qfq	1,165,700	25,812,486	1.32%
2025-06-06	22.02	22.10	21.70	22.01	21.86	qfq	876,160	19,193,242	-0.18%
2025-06-05	22.23	22.36	21.83	22.05	21.90	qfq	1,383,300	30,542,962	-0.59%
2025-06-04	22.24	22.36	22.02	22.18	22.03	qfq	754,293	16,710,512	0.09%
2025-06-03	22.05	22.47	21.83	22.16	22.01	qfq	955,010	21,257,565	0.18%
2025-05-30	22.95	22.95	22.12	22.12	21.97	qfq	1,141,600	25,503,322	-3.57%
2025-05-29	22.12	22.98	22.08	22.94	22.79	qfq	1,519,600	34,590,573	3.38%
2025-05-28	22.58	22.85	22.09	22.19	22.04	qfq	930,300	20,775,173	-1.03%
2025-05-27	22.59	22.90	22.17	22.42	22.27	qfq	1,094,376	24,469,682	-1.15%
2025-05-26	22.55	22.82	22.32	22.68	22.53	qfq	850,376	19,231,717	0.89%
2025-05-23	22.84	23.09	22.42	22.48	22.33	qfq	1,162,000	26,434,300	-1.45%
2025-05-22	23.17	23.45	22.78	22.81	22.66	qfq	1,060,676	24,404,748	-2.06%
2025-05-21	23.60	23.69	22.88	23.29	23.13	qfq	1,942,560	45,189,634	-1.69%
2025-05-20	22.80	24.15	22.80	23.69	23.53	qfq	3,645,700	85,930,423	3.54%
2025-05-19	22.42	23.19	21.89	22.88	22.73	qfq	2,602,786	59,067,113	2.05%
2025-05-16	21.88	22.66	21.77	22.42	22.27	qfq	1,324,686	29,655,925	2.14%
2025-05-15	22.00	22.24	21.63	21.95	21.80	qfq	939,900	20,604,678	0.14%
2025-05-14	22.43	22.51	21.85	21.92	21.77	qfq	1,423,300	31,357,303	-1.66%
2025-05-13	22.71	22.92	22.28	22.29	22.14	qfq	1,260,300	28,443,286	-1.07%
2025-05-12	22.63	22.88	22.32	22.53	22.38	qfq	1,435,300	32,417,148	0.31%
2025-05-09	22.73	22.86	22.32	22.46	22.31	qfq	912,500	20,533,169	-1.45%
2025-05-08	22.37	22.87	22.37	22.79	22.64	qfq	902,100	20,478,970	1.70%
2025-05-07	22.60	22.96	22.20	22.41	22.26	qfq	1,128,942	25,464,863	-0.44%
2025-05-06	22.44	22.54	22.26	22.51	22.36	qfq	1,212,708	27,251,860	2.18%
2025-04-30	21.41	22.20	21.41	22.03	21.88	qfq	1,079,893	23,647,720	2.94%
2025-04-29	20.78	21.63	20.75	21.40	21.26	qfq	974,200	20,845,131	1.18%
2025-04-28	21.38	21.50	20.97	21.15	21.01	qfq	975,500	20,618,139	-1.90%
2025-04-25	21.67	21.93	21.45	21.56	21.42	qfq	990,400	21,411,359	-0.83%
2025-04-24	21.98	22.26	21.52	21.74	21.59	qfq	1,255,955	27,497,821	-0.96%
2025-04-23	21.32	22.11	21.19	21.95	21.80	qfq	1,569,000	34,102,730	4.28%
2025-04-22	20.88	21.20	20.76	21.05	20.91	qfq	789,000	16,571,903	0.57%
2025-04-21	20.61	20.96	20.32	20.93	20.79	qfq	839,140	17,420,338	2.00%
2025-04-18	20.51	20.79	20.30	20.52	20.38	qfq	710,800	14,582,704	-0.34%
2025-04-17	20.72	20.81	20.42	20.59	20.45	qfq	861,400	17,819,442	0.10%
2025-04-16	21.03	21.09	20.06	20.57	20.43	qfq	1,443,600	29,605,335	-2.65%
2025-04-15	20.99	21.31	20.88	21.13	20.99	qfq	984,100	20,773,394	0.81%
2025-04-14	20.88	21.35	20.88	20.96	20.82	qfq	1,265,600	26,721,357	1.35%
2025-04-11	20.45	21.07	20.15	20.68	20.54	qfq	1,555,355	32,320,987	0.93%
2025-04-10	20.93	21.10	20.30	20.49	20.35	qfq	2,011,100	41,796,897	2.50%
2025-04-09	19.23	20.20	17.50	19.99	19.86	qfq	2,645,500	50,221,128	2.04%
2025-04-08	19.70	20.28	19.01	19.59	19.46	qfq	1,922,994	37,637,727	3.05%
2025-04-07	22.76	22.76	18.94	19.01	18.88	qfq	2,793,334	57,438,907	-19.72%
2025-04-03	24.20	24.20	23.46	23.68	23.52	qfq	1,757,600	41,748,125	-2.91%
2025-04-02	23.71	24.55	23.60	24.39	24.23	qfq	1,665,047	40,425,873	2.91%
2025-04-01	23.51	24.21	23.30	23.70	23.54	qfq	1,145,600	27,355,431	0.64%
2025-03-31	23.53	23.61	22.89	23.55	23.39	qfq	1,400,100	32,498,528	-0.51%
2025-03-28	23.90	24.17	23.53	23.67	23.51	qfq	1,020,200	24,244,785	-0.92%
2025-03-27	24.37	24.40	23.59	23.89	23.73	qfq	1,407,600	33,697,625	-1.97%
2025-03-26	23.40	24.58	23.40	24.37	24.21	qfq	1,912,200	46,548,946	3.09%
2025-03-25	24.09	24.28	23.10	23.64	23.48	qfq	1,695,900	40,161,364	-0.67%
2025-03-24	24.83	24.83	23.01	23.80	23.64	qfq	2,652,800	63,060,456	-3.60%
2025-03-21	25.55	25.55	24.50	24.69	24.52	qfq	2,723,200	67,683,524	-3.33%
2025-03-20	24.59	25.68	24.47	25.54	25.37	qfq	4,040,086	102,254,002	3.48%
2025-03-19	24.82	24.91	24.48	24.68	24.51	qfq	1,667,300	41,186,371	-0.36%
2025-03-18	24.55	24.94	24.31	24.77	24.60	qfq	1,759,400	43,216,413	1.27%
2025-03-17	24.28	24.57	23.94	24.46	24.30	qfq	1,392,800	33,836,766	0.62%
2025-03-14	23.82	24.33	23.51	24.31	24.15	qfq	1,756,560	42,007,158	1.63%
2025-03-13	24.30	24.46	23.51	23.92	23.76	qfq	1,601,500	38,192,455	-1.73%
2025-03-12	24.30	24.63	24.21	24.34	24.18	qfq	1,898,901	46,373,577	0.33%
2025-03-11	23.65	24.33	23.65	24.26	24.10	qfq	1,483,455	35,708,604	-0.37%
2025-03-10	24.23	24.45	24.11	24.35	24.19	qfq	2,187,955	53,144,118	0.54%
2025-03-07	24.05	24.32	23.90	24.22	24.06	qfq	2,063,655	49,731,788	0.62%
2025-03-06	23.50	24.23	23.41	24.07	23.91	qfq	2,778,100	66,739,383	2.25%
2025-03-05	23.26	23.54	22.97	23.54	23.38	qfq	2,174,493	50,535,843	0.81%
2025-03-04	23.04	23.71	22.91	23.35	23.19	qfq	2,762,993	64,611,122	-0.64%
2025-03-03	23.04	24.22	23.04	23.50	23.34	qfq	4,297,859	100,791,513	2.84%
2025-02-28	23.88	25.80	22.77	22.85	22.70	qfq	5,183,500	124,725,503	-2.60%
2025-02-27	23.60	23.77	23.06	23.46	23.30	qfq	1,520,151	35,580,828	-0.97%
2025-02-26	23.63	23.95	23.37	23.69	23.53	qfq	2,058,751	48,812,130	0.85%
2025-02-25	23.09	23.69	22.85	23.49	23.33	qfq	1,946,500	45,602,751	1.42%
2025-02-24	23.06	23.31	22.72	23.16	23.00	qfq	1,227,700	28,253,714	0.43%
2025-02-21	23.10	23.19	22.85	23.06	22.91	qfq	1,263,600	29,082,219	-0.26%
2025-02-20	22.84	23.12	22.74	23.12	22.97	qfq	1,200,247	27,542,263	0.70%
2025-02-19	22.38	23.01	22.32	22.96	22.81	qfq	1,186,451	27,138,842	2.64%
2025-02-18	22.94	23.14	22.23	22.37	22.22	qfq	1,153,500	26,153,495	-2.53%
2025-02-17	22.76	22.97	22.55	22.95	22.80	qfq	1,103,422	25,150,111	1.37%
2025-02-14	22.48	22.88	22.23	22.64	22.49	qfq	1,057,900	23,986,372	0.98%
2025-02-13	22.96	22.99	22.38	22.42	22.27	qfq	1,016,800	23,001,286	-1.80%
2025-02-12	22.71	23.02	22.61	22.83	22.68	qfq	1,053,200	23,978,452	0.18%
2025-02-11	22.93	22.98	22.57	22.79	22.64	qfq	948,709	21,563,353	-0.26%
2025-02-10	22.79	22.95	22.47	22.85	22.70	qfq	1,116,186	25,310,684	0.26%
2025-02-07	22.70	23.15	22.53	22.79	22.64	qfq	1,685,400	38,587,307	0.26%
2025-02-06	22.04	22.90	21.92	22.73	22.58	qfq	1,349,689	30,222,606	3.13%
2025-02-05	21.98	22.40	21.83	22.04	21.89	qfq	608,651	13,416,040	0.27%
2025-01-27	22.18	22.44	21.82	21.98	21.83	qfq	817,600	18,124,489	-0.59%
2025-01-24	21.78	22.15	21.54	22.11	21.96	qfq	870,700	19,045,237	1.61%
2025-01-23	22.20	22.23	21.70	21.76	21.61	qfq	815,047	17,914,882	-0.09%
2025-01-22	21.86	22.20	21.66	21.78	21.63	qfq	638,500	13,957,962	-1.31%
2025-01-21	22.00	22.13	21.67	22.07	21.92	qfq	861,240	18,878,423	0.55%
2025-01-20	21.35	22.17	21.35	21.95	21.80	qfq	1,314,000	28,712,767	2.62%
2025-01-17	20.96	21.52	20.93	21.39	21.25	qfq	776,848	16,520,756	0.33%
2025-01-16	21.59	21.75	21.06	21.32	21.18	qfq	996,000	21,295,888	-0.51%
2025-01-15	21.75	21.93	21.41	21.43	21.29	qfq	887,000	19,171,285	-1.56%
2025-01-14	20.80	21.79	20.60	21.77	21.62	qfq	1,363,900	29,137,668	5.73%
2025-01-13	20.04	20.68	19.82	20.59	20.45	qfq	753,511	15,335,187	1.38%
2025-01-10	20.76	21.07	20.31	20.31	20.17	qfq	818,600	16,963,516	-2.31%
2025-01-09	20.37	20.93	20.37	20.79	20.65	qfq	861,100	17,863,019	0.92%
2025-01-08	20.75	20.80	19.94	20.60	20.46	qfq	986,700	20,186,180	-0.68%
2025-01-07	20.10	20.74	20.02	20.74	20.60	qfq	924,700	18,902,056	3.18%
2025-01-06	19.99	20.47	19.28	20.10	19.97	qfq	983,040	19,621,861	-0.20%
2025-01-03	21.38	21.38	20.09	20.14	20.01	qfq	1,396,600	28,833,664	-5.13%
2025-01-02	22.09	22.35	21.01	21.23	21.09	qfq	1,200,400	25,997,900	-3.41%
2024-12-31	22.85	22.89	21.92	21.98	21.83	qfq	1,010,660	22,556,092	-3.38%
2024-12-30	22.95	23.15	22.28	22.75	22.60	qfq	923,100	21,024,989	-0.87%
2024-12-27	22.96	23.15	22.79	22.95	22.80	qfq	888,100	20,431,374	0.00%
2024-12-26	22.47	23.14	22.29	22.95	22.80	qfq	1,020,900	23,417,498	2.14%
2024-12-25	23.05	23.05	22.12	22.47	22.32	qfq	1,115,400	25,088,130	-2.52%
2024-12-24	23.00	23.38	22.73	23.05	22.90	qfq	981,300	22,580,011	1.19%
2024-12-23	23.97	24.00	22.65	22.78	22.63	qfq	1,775,800	41,124,959	-5.04%
2024-12-20	23.49	24.10	23.36	23.99	23.83	qfq	1,391,000	33,210,569	2.13%
2024-12-19	23.16	23.66	22.97	23.49	23.33	qfq	1,373,900	32,045,668	-0.04%
2024-12-18	23.59	23.79	22.99	23.50	23.34	qfq	1,168,300	27,428,238	0.64%
2024-12-17	24.13	24.50	23.23	23.35	23.19	qfq	1,594,700	37,753,126	-3.87%
2024-12-16	24.35	24.58	24.11	24.29	24.13	qfq	1,123,200	27,267,037	-0.45%
2024-12-13	24.92	25.00	24.40	24.40	24.24	qfq	2,205,680	54,292,256	-2.59%
2024-12-12	24.70	26.31	24.70	25.05	24.88	qfq	2,694,600	67,702,088	1.54%
2024-12-11	24.54	24.82	24.21	24.67	24.50	qfq	1,688,200	41,313,019	0.28%
2024-12-10	25.25	25.39	24.58	24.60	24.44	qfq	2,979,000	74,376,724	-0.69%
2024-12-09	24.35	25.04	24.19	24.77	24.60	qfq	2,449,400	60,571,251	1.72%
2024-12-06	24.72	24.80	24.02	24.35	24.19	qfq	2,712,906	65,995,824	-1.50%
2024-12-05	24.40	24.98	24.33	24.72	24.55	qfq	3,286,700	81,161,177	2.62%
2024-12-04	24.28	24.90	23.95	24.09	23.93	qfq	2,099,573	50,915,454	-0.95%
2024-12-03	24.16	24.39	24.03	24.32	24.16	qfq	2,086,287	50,592,130	0.66%
2024-12-02	23.87	24.27	23.81	24.16	24.00	qfq	1,874,100	45,187,939	1.26%
2024-11-29	23.26	23.89	23.15	23.86	23.70	qfq	1,931,361	45,614,121	2.62%
2024-11-28	23.00	23.51	22.89	23.25	23.09	qfq	1,783,661	41,456,627	0.91%
2024-11-27	22.83	23.07	22.00	23.04	22.89	qfq	1,531,200	34,410,451	0.92%
2024-11-26	23.27	23.33	22.76	22.83	22.68	qfq	1,281,980	29,462,376	-1.98%
2024-11-25	22.65	23.48	22.59	23.29	23.13	qfq	1,974,380	45,697,729	2.83%
2024-11-22	24.07	24.07	22.52	22.65	22.50	qfq	2,466,400	57,425,321	-5.90%
2024-11-21	23.84	24.46	23.71	24.07	23.91	qfq	2,069,094	50,020,129	0.46%
2024-11-20	23.84	24.03	23.55	23.96	23.80	qfq	1,861,959	44,417,057	0.71%
2024-11-19	22.66	23.79	22.66	23.79	23.63	qfq	2,239,387	52,236,754	4.80%
2024-11-18	23.53	23.89	22.55	22.70	22.55	qfq	2,314,905	53,125,895	-3.77%
2024-11-15	24.33	24.45	23.53	23.59	23.43	qfq	2,476,800	59,386,580	-2.84%
2024-11-14	24.66	24.98	24.20	24.28	24.12	qfq	2,092,186	51,217,783	-2.22%
2024-11-13	24.98	25.07	24.12	24.83	24.66	qfq	3,416,886	84,088,130	-1.23%
2024-11-12	25.28	25.66	24.59	25.14	24.97	qfq	4,790,200	120,413,914	0.36%
2024-11-11	24.62	25.10	24.21	25.05	24.88	qfq	5,049,472	125,057,409	1.66%
2024-11-08	24.70	25.89	24.58	24.64	24.47	qfq	7,857,705	197,169,973	-2.07%
2024-11-07	25.50	28.00	25.13	25.16	24.99	qfq	12,717,577	336,915,790	3.58%
2024-11-06	23.00	25.50	22.77	24.29	24.13	qfq	8,056,307	194,495,514	4.70%
2024-11-05	22.68	23.30	22.43	23.20	23.04	qfq	3,423,886	78,186,638	2.29%
2024-11-04	21.71	22.73	21.70	22.68	22.53	qfq	2,564,077	57,586,581	4.71%
2024-11-01	22.40	22.78	21.65	21.66	21.51	qfq	2,484,700	54,657,950	-3.60%
2024-10-31	22.34	22.63	22.06	22.47	22.32	qfq	2,187,532	49,021,931	0.45%
2024-10-30	22.88	22.88	21.95	22.37	22.22	qfq	2,888,027	64,517,671	-2.23%
2024-10-29	23.62	23.80	22.75	22.88	22.73	qfq	2,392,727	55,514,757	-2.93%
2024-10-28	23.50	23.57	23.00	23.57	23.41	qfq	2,839,600	66,347,693	-0.04%
2024-10-25	24.30	24.40	23.55	23.58	23.42	qfq	3,785,555	90,181,741	-0.92%
2024-10-24	23.42	24.10	23.42	23.80	23.64	qfq	4,048,368	96,121,928	2.23%
2024-10-23	23.26	23.58	23.01	23.28	23.12	qfq	2,714,368	63,310,821	0.13%
2024-10-22	23.13	23.41	22.83	23.25	23.09	qfq	2,628,400	60,920,431	0.82%
2024-10-21	22.98	23.40	22.64	23.06	22.91	qfq	3,159,772	72,749,598	1.14%
2024-10-18	22.11	23.22	21.95	22.80	22.65	qfq	3,058,255	69,102,506	3.68%
2024-10-17	22.26	22.50	21.98	21.99	21.84	qfq	1,981,621	43,991,478	-1.17%
2024-10-16	22.22	22.46	21.85	22.25	22.10	qfq	2,229,382	49,391,309	-0.71%
2024-10-15	22.72	23.22	22.41	22.41	22.26	qfq	2,395,800	54,440,213	-2.23%
2024-10-14	22.69	22.99	22.08	22.92	22.77	qfq	2,670,537	60,410,067	2.14%
2024-10-11	24.04	24.07	22.10	22.44	22.29	qfq	3,626,089	82,395,658	-5.40%
2024-10-10	22.70	25.00	22.40	23.72	23.56	qfq	5,664,177	133,269,026	7.04%
2024-10-09	25.11	25.11	22.01	22.16	22.01	qfq	5,275,254	124,326,070	-15.03%
2024-10-08	27.39	27.50	23.88	26.08	25.91	qfq	8,351,826	215,340,984	9.03%
2024-09-30	22.00	24.16	21.32	23.92	23.76	qfq	7,015,100	160,224,175	13.74%
2024-09-27	20.43	21.35	20.13	21.03	20.89	qfq	3,319,389	68,930,614	5.04%
2024-09-26	19.38	20.08	19.30	20.02	19.89	qfq	2,131,700	42,015,683	3.46%
2024-09-25	19.55	19.94	19.33	19.35	19.22	qfq	1,879,800	36,968,945	-0.46%
2024-09-24	19.00	19.47	18.84	19.44	19.31	qfq	1,406,500	27,091,940	2.32%
2024-09-23	18.92	19.11	18.71	19.00	18.87	qfq	535,300	10,157,808	0.42%
2024-09-20	19.15	19.26	18.85	18.92	18.79	qfq	635,000	12,047,394	-1.20%
2024-09-19	18.84	19.32	18.80	19.15	19.02	qfq	864,700	16,490,868	2.08%
2024-09-18	18.99	19.25	18.41	18.76	18.63	qfq	922,600	17,220,034	-0.74%
2024-09-13	19.46	19.55	18.90	18.90	18.77	qfq	1,016,600	19,402,495	-2.53%
2024-09-12	20.00	20.20	19.35	19.39	19.26	qfq	1,499,730	29,462,171	-3.20%
2024-09-11	20.30	20.33	19.98	20.03	19.90	qfq	585,500	11,789,754	-1.23%
2024-09-10	20.16	20.37	19.85	20.28	20.14	qfq	630,800	12,675,664	1.20%
2024-09-09	20.11	20.32	19.80	20.04	19.91	qfq	876,802	17,565,484	-0.40%
2024-09-06	20.77	20.91	20.10	20.12	19.99	qfq	1,089,560	22,256,509	-3.13%
2024-09-05	21.00	21.00	20.67	20.77	20.63	qfq	1,174,586	24,460,373	0.34%
2024-09-04	20.47	20.87	20.38	20.70	20.56	qfq	889,600	18,358,735	0.24%
2024-09-03	20.47	20.80	20.33	20.65	20.51	qfq	959,200	19,756,602	1.18%
2024-09-02	20.83	20.99	20.38	20.41	20.27	qfq	1,210,789	25,068,670	-2.02%
2024-08-30	20.58	21.22	20.44	20.83	20.69	qfq	1,746,606	36,611,058	1.21%
2024-08-29	20.13	20.65	20.11	20.58	20.44	qfq	1,030,147	21,068,551	1.33%
2024-08-28	20.64	20.77	20.12	20.31	20.17	qfq	1,247,922	25,390,880	-1.17%
2024-08-27	21.05	21.05	20.30	20.55	20.41	qfq	1,085,400	22,373,704	-2.70%
2024-08-26	20.54	21.14	20.40	21.12	20.98	qfq	1,169,886	24,432,259	2.77%
2024-08-23	20.60	20.89	20.20	20.55	20.41	qfq	1,183,286	24,311,422	0.15%
2024-08-22	21.09	21.25	20.52	20.52	20.38	qfq	1,520,300	31,728,817	-2.75%
2024-08-21	20.93	21.18	20.75	21.10	20.96	qfq	1,543,615	32,467,649	0.24%
2024-08-20	22.57	22.57	20.97	21.05	20.91	qfq	3,671,638	78,786,540	-6.78%
2024-08-19	21.90	22.70	21.52	22.58	22.43	qfq	3,748,789	83,423,757	3.96%
2024-08-16	21.70	22.10	21.58	21.72	21.57	qfq	1,757,100	38,378,046	0.70%
2024-08-15	21.56	21.73	21.11	21.57	21.43	qfq	1,121,700	24,119,842	0.75%
2024-08-14	21.50	21.65	21.33	21.41	21.27	qfq	1,082,400	23,256,773	-0.33%
2024-08-13	21.25	21.48	20.82	21.48	21.34	qfq	1,138,300	24,135,515	2.38%
2024-08-12	21.30	21.39	20.72	20.98	20.84	qfq	1,073,600	22,493,017	-1.27%
2024-08-09	21.35	21.59	21.24	21.25	21.11	qfq	1,171,846	25,020,023	0.33%
2024-08-08	21.87	21.87	21.07	21.18	21.04	qfq	1,882,600	40,078,716	-3.24%
2024-08-07	21.52	22.19	21.45	21.89	21.74	qfq	1,908,944	41,783,955	0.46%
2024-08-06	21.31	22.08	21.22	21.79	21.64	qfq	2,195,770	47,410,877	3.76%
2024-08-05	22.06	22.21	21.00	21.00	20.86	qfq	2,397,996	51,793,143	-5.36%
2024-08-02	23.10	23.10	22.12	22.19	22.04	qfq	3,235,912	72,924,889	-4.39%
2024-08-01	22.94	23.28	22.66	23.21	23.05	qfq	3,543,790	81,549,754	1.66%
2024-07-31	22.35	22.96	22.08	22.83	22.68	qfq	3,104,900	70,160,016	3.30%
2024-07-30	22.46	22.49	22.00	22.10	21.95	qfq	2,242,947	49,840,975	-1.34%
2024-07-29	22.58	22.70	22.23	22.40	22.25	qfq	2,195,800	49,223,931	0.31%
2024-07-26	21.99	22.57	21.95	22.33	22.18	qfq	2,769,700	61,828,803	1.45%
2024-07-25	21.62	22.09	21.06	22.01	21.86	qfq	3,012,400	65,480,843	1.52%
2024-07-24	22.43	22.63	21.55	21.68	21.53	qfq	6,066,899	133,283,598	-6.47%
2024-07-23	23.47	24.09	23.09	23.18	23.02	qfq	6,368,854	151,133,848	-1.78%
2024-07-22	23.00	23.65	22.85	23.60	23.44	qfq	4,097,300	95,842,143	1.51%
2024-07-19	23.12	23.78	23.01	23.25	23.09	qfq	5,178,810	121,435,457	-1.57%
2024-07-18	23.00	23.96	22.73	23.62	23.46	qfq	6,586,007	154,370,178	0.30%
2024-07-17	24.70	24.80	23.43	23.55	23.39	qfq	6,280,149	149,209,088	-4.42%
2024-07-16	25.15	25.54	24.30	24.64	24.47	qfq	8,486,447	209,793,239	-3.56%
2024-07-15	25.50	26.42	25.31	25.55	25.38	qfq	9,859,112	254,036,769	-5.55%
2024-07-12	27.30	28.30	25.14	27.05	26.87	qfq	18,432,245	494,529,095	2.73%
2024-07-11	23.46	26.33	22.62	26.33	26.15	qfq	15,582,054	396,052,445	20.01%
2024-07-10	21.36	22.63	21.33	21.94	21.79	qfq	3,520,021	77,518,854	2.86%
2024-07-09	20.77	21.38	20.23	21.33	21.19	qfq	2,726,751	56,961,788	4.15%
2024-07-08	21.19	21.34	20.36	20.48	20.34	qfq	2,824,226	58,569,031	-3.35%
2024-07-05	21.45	21.63	20.70	21.19	21.05	qfq	3,821,784	80,466,884	-2.80%
2024-07-04	21.99	22.90	21.73	21.80	21.65	qfq	4,690,441	104,132,399	-1.89%
2024-07-03	22.62	23.90	22.18	22.22	22.07	qfq	7,160,963	164,464,876	-0.22%
2024-07-02	22.17	22.68	21.95	22.27	22.12	qfq	5,569,107	124,327,598	0.04%
2024-07-01	21.72	22.37	21.12	22.26	22.11	qfq	6,217,295	135,371,570	2.16%
2024-06-28	21.75	22.11	21.63	21.79	21.64	qfq	5,645,669	123,305,871	-1.76%
2024-06-27	22.52	22.88	21.90	22.18	22.03	qfq	9,049,675	202,161,549	-6.02%
2024-06-26	20.11	24.59	20.11	23.60	23.29	qfq	10,066,224	232,899,103	15.18%
2024-06-25	20.21	22.22	20.01	20.49	20.22	qfq	3,223,771	66,922,670	4.92%
2024-06-24	20.80	20.90	19.52	19.53	19.28	qfq	1,513,545	30,196,514	-6.64%
2024-06-21	21.00	21.20	20.36	20.92	20.65	qfq	986,600	20,559,687	-0.52%
2024-06-20	21.88	21.95	20.83	21.03	20.76	qfq	979,200	20,681,461	-1.96%
2024-06-19	21.69	21.97	21.42	21.45	21.17	qfq	1,013,786	21,974,756	-1.29%
2024-06-18	20.81	21.79	20.72	21.73	21.45	qfq	1,335,800	28,685,476	4.37%
2024-06-17	21.11	21.33	20.77	20.82	20.55	qfq	919,248	19,299,403	-1.42%
2024-06-14	21.22	21.22	20.61	21.12	20.85	qfq	982,086	20,568,945	-0.42%
2024-06-13	21.21	21.57	20.98	21.21	20.93	qfq	1,016,286	21,624,044	0.00%
2024-06-12	20.61	21.26	20.61	21.21	20.93	qfq	1,124,500	23,720,287	2.91%
2024-06-11	20.80	20.80	19.71	20.61	20.34	qfq	1,330,000	27,013,546	-1.01%
2024-06-07	20.28	20.95	20.28	20.82	20.55	qfq	2,013,700	41,676,397	4.57%
2024-06-06	21.57	21.80	19.69	19.91	19.65	qfq	2,020,497	41,102,066	-6.61%
2024-06-05	21.50	22.07	21.20	21.32	21.04	qfq	1,567,600	33,826,651	-1.75%
2024-06-04	21.74	22.41	21.42	21.70	21.42	qfq	1,838,162	39,939,486	-2.86%
2024-06-03	22.98	23.01	22.05	22.34	22.05	qfq	2,298,734	51,819,972	-2.49%
2024-05-31	21.94	23.08	21.92	22.91	22.61	qfq	2,870,262	65,129,729	3.81%
2024-05-30	22.37	23.18	21.96	22.07	21.78	qfq	2,747,400	61,779,429	0.23%
2024-05-29	21.50	22.22	21.43	22.02	21.73	qfq	1,302,154	28,512,575	2.42%
2024-05-28	21.90	21.96	21.39	21.50	21.22	qfq	981,100	21,178,037	-1.65%
2024-05-27	21.58	21.90	21.22	21.86	21.58	qfq	940,580	20,234,128	1.49%
2024-05-24	21.78	21.99	21.47	21.54	21.26	qfq	976,900	21,227,261	-0.74%
2024-05-23	22.37	22.40	21.67	21.70	21.42	qfq	1,173,100	25,719,271	-3.00%
2024-05-22	22.24	22.56	22.13	22.37	22.08	qfq	973,700	21,764,344	1.04%
2024-05-21	22.44	22.44	21.93	22.14	21.85	qfq	993,587	21,985,098	-1.42%
2024-05-20	22.67	22.67	22.34	22.46	22.17	qfq	1,075,280	24,171,767	-0.53%
2024-05-17	22.27	22.67	22.01	22.58	22.29	qfq	1,160,700	25,969,898	1.85%
2024-05-16	22.29	22.66	22.08	22.17	21.88	qfq	1,204,262	26,917,210	-0.40%
2024-05-15	22.70	22.77	22.23	22.26	21.97	qfq	959,885	21,545,422	-1.50%
2024-05-14	22.25	22.77	22.11	22.60	22.31	qfq	1,447,772	32,552,980	2.17%
2024-05-13	22.54	22.54	21.90	22.12	21.83	qfq	1,248,543	27,681,210	-2.60%
2024-05-10	23.28	23.39	22.64	22.71	22.41	qfq	1,454,200	33,260,130	-2.45%
2024-05-09	23.00	23.55	23.00	23.28	22.98	qfq	1,436,406	33,510,916	0.69%
2024-05-08	23.59	23.81	23.12	23.12	22.82	qfq	1,887,086	44,193,475	-2.12%
2024-05-07	23.00	23.62	22.79	23.62	23.31	qfq	2,350,800	54,972,051	2.70%
2024-05-06	22.69	23.10	22.51	23.00	22.70	qfq	2,229,902	50,992,828	2.82%
2024-04-30	22.83	23.17	22.19	22.37	22.08	qfq	2,155,799	48,662,984	-0.58%
2024-04-29	22.30	22.65	22.05	22.50	22.21	qfq	3,039,295	67,991,435	3.45%
2024-04-26	21.14	21.80	21.12	21.75	21.47	qfq	2,435,040	52,639,984	2.02%
2024-04-25	21.82	22.13	21.12	21.32	21.04	qfq	3,229,091	69,201,311	-1.80%
2024-04-24	20.50	23.33	20.33	21.71	21.43	qfq	3,932,729	85,371,739	8.17%
2024-04-23	19.73	20.29	19.73	20.07	19.81	qfq	1,298,914	26,069,867	1.77%
2024-04-22	19.68	20.01	19.00	19.72	19.46	qfq	1,274,608	24,992,110	-0.40%
2024-04-19	19.80	20.25	19.62	19.80	19.54	qfq	1,278,282	25,405,872	-1.10%
2024-04-18	20.11	20.70	19.60	20.02	19.76	qfq	1,921,365	38,661,754	0.60%
2024-04-17	18.48	19.90	18.43	19.90	19.64	qfq	2,801,929	54,743,492	9.94%
2024-04-16	20.40	20.40	18.00	18.10	17.86	qfq	2,370,256	44,056,712	-10.75%
2024-04-15	21.82	21.99	19.87	20.28	20.02	qfq	2,290,521	46,944,416	-6.54%
2024-04-12	21.87	22.32	21.65	21.70	21.42	qfq	1,128,752	24,776,315	-0.69%
2024-04-11	21.79	22.20	21.20	21.85	21.57	qfq	1,526,200	33,415,394	0.23%
2024-04-10	22.69	23.02	21.61	21.80	21.52	qfq	1,957,843	43,079,371	-4.01%
2024-04-09	22.38	23.07	22.38	22.71	22.41	qfq	1,914,500	43,516,145	0.84%
2024-04-08	22.44	23.87	22.38	22.52	22.23	qfq	3,451,440	79,456,992	-2.21%
2024-04-03	25.69	26.00	22.79	23.03	22.73	qfq	4,364,582	104,283,909	-5.88%
2024-04-02	24.07	25.07	23.50	24.47	24.15	qfq	3,327,232	80,790,934	2.13%
2024-04-01	23.00	24.13	23.00	23.96	23.65	qfq	2,027,454	48,231,267	3.81%
2024-03-29	22.89	23.64	22.78	23.08	22.78	qfq	1,446,400	33,443,080	1.36%
2024-03-28	21.90	23.09	21.66	22.77	22.47	qfq	1,538,300	34,738,321	3.27%
2024-03-27	23.18	23.23	22.00	22.05	21.76	qfq	1,203,804	27,117,136	-4.75%
2024-03-26	22.64	23.33	22.58	23.15	22.85	qfq	1,489,122	34,211,682	2.52%
2024-03-25	23.71	23.89	22.44	22.58	22.29	qfq	2,064,905	47,757,164	-4.85%
2024-03-22	24.45	24.55	23.55	23.73	23.42	qfq	1,391,278	33,221,211	-2.71%
2024-03-21	24.64	24.80	23.83	24.39	24.07	qfq	1,589,600	38,573,716	-0.25%
2024-03-20	24.47	24.77	24.21	24.45	24.13	qfq	1,396,678	34,110,521	-0.08%
2024-03-19	24.26	24.95	24.20	24.47	24.15	qfq	1,919,860	47,260,619	0.49%
2024-03-18	24.20	24.55	24.03	24.35	24.03	qfq	2,040,011	49,424,137	1.08%
2024-03-15	23.21	24.25	23.14	24.09	23.78	qfq	2,983,395	71,318,495	3.21%
2024-03-14	23.54	23.57	22.78	23.34	23.04	qfq	1,981,216	46,038,272	0.17%
2024-03-13	23.55	23.63	23.15	23.30	23.00	qfq	1,826,900	42,742,732	-0.85%
2024-03-12	22.96	23.50	22.85	23.50	23.19	qfq	2,269,965	52,821,597	2.35%
2024-03-11	22.36	23.03	22.36	22.96	22.66	qfq	1,556,734	35,643,807	1.95%
2024-03-08	22.58	22.58	22.10	22.52	22.23	qfq	1,343,430	30,072,523	0.58%
2024-03-07	22.52	23.37	22.21	22.39	22.10	qfq	2,172,973	49,404,611	-0.49%
2024-03-06	22.20	22.67	22.00	22.50	22.21	qfq	1,885,307	42,267,127	0.99%
2024-03-05	22.02	22.78	21.81	22.28	21.99	qfq	2,063,742	46,096,192	-0.76%
2024-03-04	22.77	23.01	22.01	22.45	22.16	qfq	2,344,039	52,531,655	-2.81%
2024-03-01	22.86	23.30	22.36	23.10	22.80	qfq	2,764,374	63,258,676	0.48%
2024-02-29	21.23	23.55	20.92	22.99	22.69	qfq	3,759,748	84,467,847	5.46%
2024-02-28	23.87	24.36	21.80	21.80	21.52	qfq	5,969,793	140,066,594	-12.77%
2024-02-27	22.88	25.79	22.49	24.99	24.66	qfq	6,570,318	161,756,091	14.32%
2024-02-26	21.58	22.46	21.28	21.86	21.58	qfq	2,731,765	59,852,751	2.63%
2024-02-23	20.50	21.44	20.40	21.30	21.02	qfq	2,822,552	58,925,161	3.90%
2024-02-22	19.92	20.54	19.70	20.50	20.23	qfq	3,052,252	61,888,771	3.17%
2024-02-21	19.44	20.84	19.16	19.87	19.61	qfq	3,145,458	63,565,488	2.21%
2024-02-20	19.29	19.50	18.80	19.44	19.19	qfq	1,775,215	34,116,601	0.67%
2024-02-19	19.08	19.60	18.42	19.31	19.06	qfq	2,905,495	55,597,798	2.77%
2024-02-08	16.99	18.94	16.61	18.79	18.55	qfq	3,415,815	60,952,781	12.45%
2024-02-07	18.00	18.37	16.51	16.71	16.49	qfq	3,300,938	57,672,675	-7.17%
2024-02-06	17.80	18.87	16.01	18.00	17.77	qfq	3,265,864	56,606,981	-0.55%
2024-02-05	20.21	20.23	17.31	18.10	17.86	qfq	2,996,107	55,513,785	-12.14%
2024-02-02	21.48	22.98	19.90	20.60	20.33	qfq	2,977,794	64,275,053	-4.10%
2024-02-01	22.21	22.27	21.10	21.48	21.20	qfq	2,027,592	43,909,818	-2.54%
2024-01-31	22.24	23.50	22.01	22.04	21.75	qfq	2,852,982	64,534,654	1.52%
2024-01-30	22.88	22.88	21.30	21.71	21.43	qfq	1,165,786	25,830,656	-4.45%
2024-01-29	23.73	23.92	22.65	22.72	22.42	qfq	1,194,495	27,493,886	-3.61%
2024-01-26	23.60	23.99	23.50	23.57	23.26	qfq	1,250,600	29,646,144	-0.51%
2024-01-25	23.18	23.73	22.81	23.69	23.38	qfq	1,325,100	31,097,285	2.02%
2024-01-24	22.75	23.40	22.23	23.22	22.92	qfq	1,428,500	32,751,644	2.38%
2024-01-23	22.90	23.07	22.48	22.68	22.38	qfq	1,238,186	28,154,597	-0.96%
2024-01-22	24.58	24.88	22.50	22.90	22.60	qfq	1,446,103	34,339,002	-7.21%
2024-01-19	25.07	25.21	24.68	24.68	24.36	qfq	895,540	22,335,160	-1.95%
2024-01-18	25.15	25.29	24.21	25.17	24.84	qfq	1,595,744	39,450,743	0.48%
2024-01-17	25.91	26.00	25.05	25.05	24.72	qfq	1,024,971	26,113,282	-3.62%
2024-01-16	25.77	26.03	25.52	25.99	25.65	qfq	1,283,896	33,125,484	0.93%
2024-01-15	26.51	26.56	25.49	25.75	25.41	qfq	1,957,840	50,564,395	-3.16%
2024-01-12	26.90	27.23	26.50	26.59	26.24	qfq	1,257,100	33,730,493	-1.52%
2024-01-11	26.26	27.15	26.15	27.00	26.65	qfq	1,892,596	50,737,522	3.45%
2024-01-10	26.78	26.78	26.00	26.10	25.76	qfq	1,427,866	37,703,493	-3.08%
2024-01-09	26.75	27.14	26.37	26.93	26.58	qfq	1,424,696	38,134,788	1.32%
2024-01-08	26.89	27.17	26.38	26.58	26.23	qfq	1,494,466	40,021,770	-1.56%
2024-01-05	28.00	28.00	26.73	27.00	26.65	qfq	2,799,233	76,984,658	-4.42%
2024-01-04	27.00	28.40	26.80	28.25	27.88	qfq	3,628,196	101,102,949	4.32%
2024-01-03	27.22	27.42	26.73	27.08	26.73	qfq	1,362,700	36,758,384	-0.55%
2024-01-02	27.80	27.83	27.23	27.23	26.88	qfq	1,490,684	41,058,531	-1.23%
2023-12-29	26.91	27.59	26.88	27.57	27.21	qfq	1,324,184	36,211,842	2.04%
2023-12-28	26.53	27.18	26.32	27.02	26.67	qfq	1,292,820	34,809,195	1.58%
2023-12-27	26.50	26.76	26.32	26.60	26.25	qfq	1,122,186	29,772,879	0.15%
2023-12-26	27.16	27.16	26.30	26.56	26.21	qfq	1,356,000	36,076,014	-2.25%
2023-12-25	27.05	27.27	26.58	27.17	26.82	qfq	1,190,201	32,138,559	0.59%
2023-12-22	27.51	27.68	26.96	27.01	26.66	qfq	1,583,855	43,154,745	-1.57%
2023-12-21	27.51	28.15	26.88	27.44	27.08	qfq	2,113,573	57,895,494	-1.05%
2023-12-20	27.91	28.50	27.70	27.73	27.37	qfq	1,999,800	56,346,553	-0.61%
2023-12-19	27.80	27.92	27.41	27.90	27.54	qfq	1,768,642	48,887,199	0.36%
2023-12-18	28.00	28.40	27.70	27.80	27.44	qfq	1,407,131	39,417,906	-1.07%
2023-12-15	28.48	28.63	28.03	28.10	27.73	qfq	1,651,977	46,595,932	-1.33%
2023-12-14	28.70	28.89	27.90	28.48	28.11	qfq	3,237,500	91,878,675	-0.56%
2023-12-13	29.21	29.21	28.57	28.64	28.27	qfq	2,148,547	61,808,118	-1.92%
2023-12-12	28.91	29.20	28.74	29.20	28.82	qfq	2,335,580	67,840,783	1.00%
2023-12-11	28.64	29.06	28.20	28.91	28.53	qfq	2,215,195	63,827,199	1.08%
2023-12-08	29.15	29.29	28.60	28.60	28.23	qfq	2,823,774	81,410,536	-1.79%
2023-12-07	30.00	30.12	28.90	29.12	28.74	qfq	3,676,477	107,456,843	-2.54%
2023-12-06	31.00	31.28	29.66	29.88	29.49	qfq	5,341,718	161,796,976	-2.96%
2023-12-05	31.10	32.22	30.74	30.79	30.39	qfq	5,706,392	179,677,007	-1.50%
2023-12-04	31.45	32.09	31.22	31.26	30.85	qfq	5,278,197	166,308,484	-2.19%
2023-12-01	31.75	32.85	30.01	31.96	31.54	qfq	8,552,372	269,383,205	0.98%
2023-11-30	33.28	33.58	31.06	31.65	31.24	qfq	7,903,037	253,880,054	-7.02%
2023-11-29	33.87	34.91	33.37	34.04	33.60	qfq	8,991,109	305,725,371	-3.30%
2023-11-28	32.70	36.01	32.02	35.20	34.74	qfq	12,730,574	433,415,321	7.65%
2023-11-27	30.67	33.49	30.63	32.70	32.27	qfq	9,621,767	311,119,943	6.48%
2023-11-24	31.06	31.87	30.55	30.71	30.31	qfq	6,036,476	187,497,112	-1.06%
2023-11-23	28.98	32.00	28.96	31.04	30.64	qfq	8,668,935	267,280,653	6.70%
2023-11-22	29.68	30.09	29.07	29.09	28.71	qfq	3,121,631	91,797,306	-2.74%
2023-11-21	30.31	30.91	29.78	29.91	29.52	qfq	3,437,749	103,901,265	-1.29%
2023-11-20	30.57	30.58	29.89	30.30	29.91	qfq	3,061,544	92,511,794	0.40%
2023-11-17	29.89	30.51	29.63	30.18	29.79	qfq	3,837,202	115,581,713	0.87%
2023-11-16	30.38	30.61	29.79	29.92	29.53	qfq	5,193,116	155,739,151	-3.23%
2023-11-15	28.69	31.00	28.26	30.92	30.52	qfq	9,487,988	283,350,566	8.15%
2023-11-14	28.70	28.90	28.20	28.59	28.22	qfq	2,325,364	66,376,925	0.21%
2023-11-13	28.15	28.59	28.09	28.53	28.16	qfq	2,358,027	66,959,501	1.21%
2023-11-10	28.76	29.11	27.60	28.19	27.82	qfq	3,464,957	97,719,689	-1.81%
2023-11-09	27.81	28.82	27.77	28.71	28.34	qfq	5,122,576	145,417,416	-3.33%
2023-11-08	29.59	29.83	29.40	29.70	29.31	qfq	5,802,213	171,907,043	0.03%
2023-11-07	29.58	30.00	29.40	29.69	29.30	qfq	6,657,697	197,599,588	2.31%
2023-11-06	28.51	29.15	28.35	29.02	28.64	qfq	3,024,375	87,216,287	2.11%
2023-11-03	27.61	28.70	27.61	28.42	28.05	qfq	3,221,432	91,102,140	3.23%
2023-11-02	28.20	28.38	27.50	27.53	27.17	qfq	3,122,300	86,962,026	-2.72%
2023-11-01	28.08	28.70	27.91	28.30	27.93	qfq	3,320,009	93,881,444	0.25%
2023-10-31	29.80	29.90	27.89	28.23	27.86	qfq	5,141,566	146,803,596	-4.60%
2023-10-30	30.19	30.38	28.70	29.59	29.20	qfq	6,263,909	184,037,472	-1.99%
2023-10-27	30.39	32.00	30.05	30.19	29.80	qfq	11,064,711	342,244,948	-1.02%
2023-10-26	29.12	30.52	28.38	30.50	30.10	qfq	7,555,070	224,185,763	4.81%
2023-10-25	28.51	29.32	28.51	29.10	28.72	qfq	5,202,436	150,657,373	-1.12%
2023-10-24	26.99	31.55	26.99	29.43	29.05	qfq	7,181,028	211,238,516	8.60%
2023-10-23	28.00	29.90	26.64	27.10	26.75	qfq	5,136,200	143,531,528	-5.08%
2023-10-20	29.14	31.63	28.19	28.55	28.18	qfq	6,508,171	190,732,772	-4.26%
2023-10-19	28.81	30.13	27.02	29.82	29.43	qfq	6,197,768	178,594,829	2.93%
2023-10-18	27.94	29.45	27.70	28.97	28.59	qfq	4,289,737	123,280,859	3.02%
2023-10-17	28.00	28.30	27.66	28.12	27.75	qfq	1,660,916	46,431,428	-0.28%
2023-10-16	28.66	28.88	28.02	28.20	27.83	qfq	1,900,447	53,930,175	-1.61%
2023-10-13	28.30	29.10	28.05	28.66	28.29	qfq	2,675,616	76,780,784	0.92%
2023-10-12	28.50	28.71	27.92	28.40	28.03	qfq	2,006,500	56,783,688	-0.07%
2023-10-11	29.00	29.10	28.11	28.42	28.05	qfq	2,152,298	61,108,681	-1.86%
2023-10-10	29.50	29.52	28.45	28.96	28.58	qfq	3,048,274	87,803,238	-2.29%
2023-10-09	28.88	30.00	28.30	29.64	29.25	qfq	4,807,479	140,772,074	4.73%
2023-09-28	27.32	29.08	27.32	28.30	27.93	qfq	3,520,294	99,638,034	4.85%
2023-09-27	27.24	27.67	26.98	26.99	26.64	qfq	1,220,100	33,311,539	-1.14%
2023-09-26	27.33	27.65	27.01	27.30	26.94	qfq	855,300	23,399,044	-0.58%
2023-09-25	27.37	27.66	27.06	27.46	27.10	qfq	1,327,742	36,333,042	0.29%
2023-09-22	26.65	27.60	26.65	27.38	27.02	qfq	1,732,080	47,167,061	1.56%
2023-09-21	27.38	27.55	26.60	26.96	26.61	qfq	1,615,496	43,611,318	-1.53%
2023-09-20	27.89	28.17	27.37	27.38	27.02	qfq	1,636,786	45,236,873	-2.07%
2023-09-19	28.07	28.45	27.35	27.96	27.60	qfq	2,355,300	65,506,898	-0.32%
2023-09-18	27.06	28.54	27.06	28.05	27.68	qfq	3,256,412	91,317,356	3.77%
2023-09-15	27.17	27.46	26.90	27.03	26.68	qfq	1,277,486	34,590,315	-0.59%
2023-09-14	27.76	27.95	27.01	27.19	26.84	qfq	1,216,264	33,222,520	-2.05%
2023-09-13	28.17	28.26	27.45	27.76	27.40	qfq	2,007,586	55,791,178	-1.94%
2023-09-12	28.20	28.76	27.92	28.31	27.94	qfq	2,969,300	84,240,564	1.11%
2023-09-11	27.06	28.30	26.79	28.00	27.64	qfq	2,547,124	70,719,020	3.51%
2023-09-08	27.15	27.29	26.91	27.05	26.70	qfq	1,141,800	30,915,790	0.11%
2023-09-07	27.65	27.70	26.89	27.02	26.67	qfq	1,235,806	33,562,989	-2.07%
2023-09-06	27.86	28.21	27.50	27.59	27.23	qfq	1,535,200	42,602,725	-1.00%
2023-09-05	27.90	28.32	27.76	27.87	27.51	qfq	1,280,800	35,835,981	-0.82%
2023-09-04	28.31	28.55	27.51	28.10	27.73	qfq	2,098,605	58,609,845	-0.67%
2023-09-01	27.74	28.39	27.32	28.29	27.92	qfq	2,480,600	69,775,923	2.20%
2023-08-31	27.40	28.14	27.26	27.68	27.32	qfq	2,900,794	80,390,787	0.99%
2023-08-30	26.88	28.00	26.78	27.41	27.05	qfq	5,054,945	138,933,049	5.59%
2023-08-29	24.00	25.99	24.00	25.96	25.62	qfq	2,298,200	58,575,778	6.96%
2023-08-28	25.20	25.47	24.12	24.27	23.95	qfq	1,240,300	30,714,329	0.75%
2023-08-25	24.33	24.83	23.91	24.09	23.78	qfq	1,405,486	34,275,710	-2.07%
2023-08-24	25.29	25.39	24.54	24.60	24.28	qfq	1,563,900	38,907,092	-2.69%
2023-08-23	25.66	25.99	25.07	25.28	24.95	qfq	1,238,247	31,463,851	-1.10%
2023-08-22	25.35	26.18	24.73	25.56	25.23	qfq	1,572,500	39,916,209	1.39%
2023-08-21	25.45	25.85	25.09	25.21	24.88	qfq	1,075,400	27,236,205	-0.90%
2023-08-18	25.10	26.11	25.10	25.44	25.11	qfq	1,951,100	50,237,279	0.95%
2023-08-17	24.41	25.48	24.38	25.20	24.87	qfq	1,456,234	36,396,850	2.98%
2023-08-16	24.87	24.87	24.42	24.47	24.15	qfq	1,003,147	24,699,616	-2.00%
2023-08-15	25.29	25.36	24.80	24.97	24.65	qfq	1,126,233	28,086,100	-1.50%
2023-08-14	25.16	25.47	24.76	25.35	25.02	qfq	1,074,800	26,973,150	0.36%
2023-08-11	25.85	26.18	25.25	25.26	24.93	qfq	1,516,906	38,953,074	-1.29%
2023-08-10	26.28	26.49	25.50	25.59	25.26	qfq	2,298,600	59,428,472	-3.25%
2023-08-09	26.68	26.68	25.89	26.45	26.11	qfq	3,406,992	89,229,251	-2.61%
2023-08-08	26.30	27.60	25.92	27.16	26.81	qfq	5,251,624	141,725,961	3.98%
2023-08-07	26.19	26.48	25.85	26.12	25.78	qfq	1,481,286	38,612,147	0.04%
2023-08-04	26.63	26.68	26.07	26.11	25.77	qfq	1,757,013	46,133,785	-1.81%
2023-08-03	26.75	26.94	26.30	26.59	26.24	qfq	1,502,447	39,947,364	-1.12%
2023-08-02	26.57	27.12	26.11	26.89	26.54	qfq	2,055,751	54,816,797	-0.07%
2023-08-01	27.74	27.74	26.48	26.91	26.56	qfq	3,191,501	85,668,254	-2.82%
2023-07-31	28.10	28.72	27.46	27.69	27.33	qfq	4,117,430	115,056,385	-1.46%
2023-07-28	27.81	28.40	26.72	28.10	27.73	qfq	6,831,997	189,111,690	-0.39%
2023-07-27	26.51	30.20	26.30	28.21	27.84	qfq	9,640,798	271,520,523	10.58%
2023-07-26	25.75	25.95	25.38	25.51	25.18	qfq	1,511,603	38,801,727	-0.93%
2023-07-25	25.20	25.85	25.20	25.75	25.41	qfq	2,158,923	55,208,761	3.17%
2023-07-24	25.75	25.75	24.90	24.96	24.64	qfq	2,134,771	53,664,701	-1.73%
2023-07-21	25.18	26.38	24.82	25.40	25.07	qfq	4,789,293	122,523,246	-2.38%
2023-07-20	29.30	29.30	25.86	26.02	25.68	qfq	8,070,895	220,739,677	-7.07%
2023-07-19	27.07	28.10	26.78	28.00	27.64	qfq	3,292,171	90,092,077	2.45%
2023-07-18	27.19	27.74	26.86	27.33	26.97	qfq	2,650,269	72,215,452	1.41%