SECURITY DETAIL · RAW DATA

国泰环保301203.SZ

ASZSECNYSTOCK

最近收盘价35.002026-07-17

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）564,600

成交额（元）20,269,320

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-03-24	2026-03-31	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-10	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-17	2025-01-24	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	1.5	—	—	—	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	37.01	37.56	34.79	35.00	35.00	qfq	564,600	20,269,320	-5.41%
2026-07-16	38.00	38.01	36.80	37.00	37.00	qfq	545,200	20,481,793	-2.63%
2026-07-15	38.30	38.67	37.50	38.00	38.00	qfq	507,000	19,310,502	-0.76%
2026-07-14	37.84	38.36	37.00	38.29	38.29	qfq	630,846	23,778,871	1.75%
2026-07-13	39.06	39.06	37.60	37.63	37.63	qfq	690,147	26,292,470	-3.26%
2026-07-10	38.88	40.10	38.37	38.90	38.90	qfq	600,000	23,613,106	0.05%
2026-07-09	39.39	39.39	37.60	38.88	38.88	qfq	661,187	25,383,470	-0.51%
2026-07-08	39.22	39.38	38.00	39.08	39.08	qfq	572,700	22,237,906	0.05%
2026-07-07	40.66	40.85	38.99	39.06	39.06	qfq	469,500	18,622,078	-3.91%
2026-07-06	41.00	41.88	39.85	40.65	40.65	qfq	627,299	25,519,084	0.77%
2026-07-03	41.00	41.20	40.30	40.34	40.34	qfq	666,317	27,079,946	-1.01%
2026-07-02	39.20	41.90	39.00	40.75	40.75	qfq	1,188,425	48,733,637	2.59%
2026-07-01	42.25	42.66	39.47	39.72	39.72	qfq	2,149,871	87,964,515	-5.99%
2026-06-30	40.51	43.30	40.51	42.25	42.25	qfq	1,027,400	43,454,090	2.15%
2026-06-29	40.96	41.94	39.80	41.36	41.36	qfq	1,089,900	44,468,078	-0.19%
2026-06-26	42.55	43.31	41.18	41.44	41.44	qfq	906,795	38,041,802	-2.70%
2026-06-25	43.00	43.80	41.69	42.59	42.59	qfq	1,240,725	53,226,039	-2.34%
2026-06-24	43.42	44.46	42.00	43.61	43.61	qfq	920,400	39,671,316	0.53%
2026-06-23	42.35	44.60	41.83	43.38	43.38	qfq	1,093,100	47,709,420	3.29%
2026-06-22	42.84	42.84	41.09	42.00	42.00	qfq	659,397	27,579,510	-1.55%
2026-06-18	43.55	43.58	42.28	42.66	42.66	qfq	743,000	31,879,831	-2.13%
2026-06-17	45.04	45.47	43.26	43.59	43.59	qfq	897,300	39,658,841	-3.63%
2026-06-16	45.62	45.62	43.89	45.23	45.23	qfq	999,400	44,610,866	-1.03%
2026-06-15	44.68	46.12	44.68	45.70	45.70	qfq	932,605	42,403,074	1.87%
2026-06-12	44.89	45.69	44.23	44.86	44.86	qfq	766,800	34,427,870	0.07%
2026-06-11	43.06	44.88	43.06	44.83	44.83	qfq	646,200	28,623,278	2.92%
2026-06-10	44.00	44.23	43.02	43.56	43.56	qfq	688,000	29,901,280	-0.18%
2026-06-09	42.18	43.80	41.93	43.64	43.64	qfq	766,500	33,026,411	3.49%
2026-06-08	43.80	44.24	40.99	42.17	42.17	qfq	1,027,300	43,733,820	-3.72%
2026-06-05	43.94	45.66	43.53	43.80	43.80	qfq	742,600	32,938,237	-1.02%
2026-06-04	44.46	44.96	43.71	44.25	44.25	qfq	745,500	32,889,292	-1.47%
2026-06-03	44.45	45.37	44.01	44.91	44.91	qfq	950,405	42,449,941	0.74%
2026-06-02	43.80	45.30	43.05	44.58	44.58	qfq	817,900	36,200,274	1.78%
2026-06-01	43.50	45.36	42.26	43.80	43.80	qfq	1,094,800	48,152,011	-0.43%
2026-05-29	45.71	45.72	43.58	43.99	43.99	qfq	926,900	41,154,209	-3.34%
2026-05-28	45.80	45.97	44.56	45.51	45.51	qfq	811,700	36,738,628	-0.72%
2026-05-27	46.00	46.19	44.20	45.84	45.84	qfq	1,158,446	52,453,019	-0.52%
2026-05-26	45.33	46.85	45.15	46.08	46.08	qfq	1,242,300	57,036,834	0.09%
2026-05-25	46.48	46.50	45.10	46.04	46.04	qfq	1,137,600	52,190,787	0.07%
2026-05-22	45.02	46.98	43.50	46.01	46.01	qfq	1,884,400	85,510,756	2.72%
2026-05-21	47.31	47.82	44.00	44.79	44.79	qfq	1,544,800	71,406,891	-5.33%
2026-05-20	48.35	48.73	47.05	47.31	47.31	qfq	1,293,300	61,411,627	-2.45%
2026-05-19	49.91	50.25	48.10	48.50	48.50	qfq	1,102,800	53,895,185	-2.14%
2026-05-18	49.95	50.18	49.01	49.56	49.56	qfq	1,373,739	68,008,416	0.79%
2026-05-15	50.50	50.76	49.01	49.17	49.17	qfq	1,289,495	64,167,644	-2.54%
2026-05-14	52.50	52.55	50.00	50.45	50.45	qfq	1,683,516	86,214,070	-3.44%
2026-05-13	51.47	52.97	51.01	52.25	52.25	qfq	1,477,983	77,214,859	0.75%
2026-05-12	50.36	52.30	49.69	51.86	51.86	qfq	2,051,503	105,285,703	2.98%
2026-05-11	49.16	51.17	48.72	50.36	50.36	qfq	1,933,100	97,279,465	3.45%
2026-05-08	48.99	49.09	47.60	48.68	48.68	qfq	1,140,400	55,063,673	0.02%
2026-05-07	46.33	49.26	46.31	48.67	48.67	qfq	1,782,687	85,881,535	5.03%
2026-05-06	45.58	47.34	44.92	46.34	46.34	qfq	1,642,908	75,418,546	1.71%
2026-04-30	45.49	46.49	45.10	45.56	45.56	qfq	1,026,800	46,882,885	-0.35%
2026-04-29	44.00	46.86	42.83	45.72	45.72	qfq	1,934,600	87,439,367	3.91%
2026-04-28	43.95	44.20	42.26	44.00	44.00	qfq	2,095,346	91,666,153	-2.46%
2026-04-27	44.60	45.30	44.20	45.11	45.11	qfq	1,372,968	61,618,815	1.60%
2026-04-24	44.05	44.79	43.75	44.40	44.40	qfq	975,394	43,144,977	0.68%
2026-04-23	44.03	44.70	43.34	44.10	44.10	qfq	1,336,800	58,815,314	0.78%
2026-04-22	43.49	44.12	43.05	43.76	43.76	qfq	1,283,259	56,223,405	0.18%
2026-04-21	42.53	43.90	41.74	43.68	43.68	qfq	1,819,061	77,915,232	2.95%
2026-04-20	41.29	42.95	40.83	42.43	42.43	qfq	1,775,652	75,012,644	3.14%
2026-04-17	41.52	41.53	40.88	41.14	41.14	qfq	621,200	25,564,619	-0.87%
2026-04-16	41.00	41.77	40.21	41.50	41.50	qfq	690,400	28,460,508	1.19%
2026-04-15	41.00	41.97	40.65	41.01	41.01	qfq	776,800	31,992,426	0.98%
2026-04-14	40.41	40.70	39.95	40.61	40.61	qfq	763,652	30,744,319	0.79%
2026-04-13	41.34	41.34	39.85	40.29	40.29	qfq	1,352,238	54,396,204	-1.78%
2026-04-10	40.94	41.43	40.42	41.02	41.02	qfq	755,952	31,056,061	0.49%
2026-04-09	41.11	41.31	40.03	40.82	40.82	qfq	547,300	22,299,376	-0.71%
2026-04-08	39.93	41.98	39.93	41.11	41.11	qfq	1,214,204	50,097,670	3.79%
2026-04-07	38.97	39.77	38.48	39.61	39.61	qfq	1,343,000	52,795,951	2.06%
2026-04-03	40.13	40.27	38.36	38.81	38.81	qfq	751,700	29,305,493	-2.44%
2026-04-02	40.24	41.15	39.43	39.78	39.78	qfq	1,390,100	55,842,803	-1.36%
2026-04-01	40.01	40.97	39.61	40.33	40.33	qfq	1,140,300	45,884,805	2.96%
2026-03-31	41.00	41.96	39.02	39.17	39.17	qfq	1,951,216	77,604,661	-7.05%
2026-03-30	41.32	42.26	40.93	42.14	41.34	qfq	1,254,300	52,103,660	1.03%
2026-03-27	40.72	42.37	40.22	41.71	40.92	qfq	1,373,800	56,913,711	2.96%
2026-03-26	41.45	41.57	40.30	40.51	39.74	qfq	1,011,644	41,211,962	-2.34%
2026-03-25	40.31	41.50	39.36	41.48	40.69	qfq	1,561,400	63,785,545	3.65%
2026-03-24	40.06	40.90	38.70	40.02	39.26	qfq	1,816,700	71,496,440	1.37%
2026-03-23	42.69	42.69	39.06	39.48	38.73	qfq	2,310,557	93,788,224	-7.06%
2026-03-20	43.55	44.04	42.13	42.48	41.67	qfq	942,800	40,783,985	-1.51%
2026-03-19	43.68	44.78	43.01	43.13	42.31	qfq	1,284,900	56,135,175	-1.55%
2026-03-18	43.75	44.08	43.30	43.81	42.98	qfq	829,700	36,254,318	1.04%
2026-03-17	44.10	44.50	43.20	43.36	42.54	qfq	1,124,700	49,392,819	-0.91%
2026-03-16	43.91	44.19	43.38	43.76	42.93	qfq	1,180,500	51,804,286	0.11%
2026-03-13	44.19	44.91	43.67	43.71	42.88	qfq	1,305,257	57,805,152	-1.22%
2026-03-12	45.54	45.60	43.99	44.25	43.41	qfq	2,211,100	98,642,112	-2.83%
2026-03-11	47.99	47.99	44.16	45.54	44.68	qfq	3,631,275	166,155,125	-4.17%
2026-03-10	46.63	48.67	46.63	47.52	46.62	qfq	1,772,820	84,430,496	2.41%
2026-03-09	47.85	48.01	45.63	46.40	45.52	qfq	1,729,817	80,566,632	-3.21%
2026-03-06	46.47	48.98	46.41	47.94	47.03	qfq	1,506,477	72,345,577	2.20%
2026-03-05	46.68	47.57	46.22	46.91	46.02	qfq	1,076,277	50,279,630	1.69%
2026-03-04	45.32	46.88	45.04	46.13	45.25	qfq	1,645,600	76,040,531	0.44%
2026-03-03	46.53	48.32	45.90	45.93	45.06	qfq	2,020,682	94,437,077	-1.01%
2026-03-02	47.47	48.39	45.87	46.40	45.52	qfq	2,725,207	127,453,035	-4.74%
2026-02-27	47.30	49.20	46.07	48.71	47.79	qfq	2,084,850	100,381,494	2.85%
2026-02-26	47.14	48.80	44.61	47.36	46.46	qfq	2,822,857	131,380,892	1.48%
2026-02-25	45.33	47.00	44.68	46.67	45.78	qfq	2,753,602	126,306,715	3.48%
2026-02-24	45.39	46.28	43.02	45.10	44.24	qfq	2,519,716	112,921,229	1.12%
2026-02-13	44.01	45.96	43.74	44.60	43.75	qfq	3,324,926	149,048,420	2.01%
2026-02-12	43.55	44.44	42.80	43.72	42.89	qfq	3,527,556	154,069,426	0.14%
2026-02-11	41.87	45.00	41.05	43.66	42.83	qfq	5,094,387	221,405,501	4.20%
2026-02-10	38.61	42.79	38.32	41.90	41.10	qfq	6,201,021	255,392,887	8.35%
2026-02-09	37.31	39.50	36.65	38.67	37.94	qfq	3,431,350	131,685,932	4.51%
2026-02-06	35.81	37.55	35.70	37.00	36.30	qfq	1,714,600	63,389,018	3.32%
2026-02-05	35.50	36.87	35.43	35.81	35.13	qfq	1,327,800	48,181,417	0.45%
2026-02-04	35.76	36.18	35.30	35.65	34.97	qfq	680,000	24,255,682	-0.34%
2026-02-03	35.24	35.87	35.24	35.77	35.09	qfq	637,201	22,687,811	2.11%
2026-02-02	35.46	35.94	35.03	35.03	34.36	qfq	790,750	28,119,820	-1.55%
2026-01-30	34.84	35.76	34.61	35.58	34.90	qfq	1,077,800	38,092,548	1.72%
2026-01-29	35.23	35.67	34.58	34.98	34.32	qfq	984,700	34,588,728	-0.79%
2026-01-28	35.75	35.88	35.17	35.26	34.59	qfq	669,400	23,714,332	-1.73%
2026-01-27	36.36	36.36	34.90	35.88	35.20	qfq	736,000	26,192,402	-0.47%
2026-01-26	36.30	36.34	35.68	36.05	35.37	qfq	719,700	25,863,152	-0.33%
2026-01-23	36.19	36.38	35.85	36.17	35.48	qfq	609,100	21,962,025	0.06%
2026-01-22	36.04	36.24	35.72	36.15	35.46	qfq	901,300	32,477,766	0.84%
2026-01-21	35.23	35.85	35.23	35.85	35.17	qfq	637,000	22,710,379	1.07%
2026-01-20	35.68	35.78	35.20	35.47	34.80	qfq	595,700	21,094,933	-0.11%
2026-01-19	34.77	35.66	34.64	35.51	34.84	qfq	876,600	30,879,913	1.49%
2026-01-16	35.52	35.52	34.71	34.99	34.33	qfq	800,000	27,969,287	0.26%
2026-01-15	34.31	35.07	34.24	34.90	34.24	qfq	988,049	34,366,008	1.42%
2026-01-14	34.36	34.50	33.89	34.41	33.76	qfq	1,039,410	35,604,647	0.64%
2026-01-13	34.16	34.64	33.94	34.19	33.54	qfq	665,600	22,837,453	0.23%
2026-01-12	33.98	34.30	33.76	34.11	33.46	qfq	729,049	24,809,495	0.47%
2026-01-09	33.57	34.48	33.57	33.95	33.31	qfq	1,005,000	34,053,537	1.37%
2026-01-08	33.20	33.70	33.05	33.49	32.85	qfq	975,300	32,715,902	0.84%
2026-01-07	33.84	33.84	32.95	33.21	32.58	qfq	790,600	26,275,752	0.06%
2026-01-06	33.59	33.64	33.05	33.19	32.56	qfq	572,000	19,025,781	-0.33%
2026-01-05	32.62	33.48	32.48	33.30	32.67	qfq	850,040	28,206,242	2.02%
2025-12-31	32.17	32.71	32.02	32.64	32.02	qfq	484,800	15,692,341	1.43%
2025-12-30	32.50	32.50	32.12	32.18	31.57	qfq	449,300	14,515,982	-0.74%
2025-12-29	32.38	32.56	32.24	32.42	31.80	qfq	622,400	20,147,773	0.19%
2025-12-26	32.69	32.86	32.26	32.36	31.75	qfq	535,400	17,406,044	-0.68%
2025-12-25	32.48	32.65	32.33	32.58	31.96	qfq	447,600	14,554,837	0.62%
2025-12-24	32.19	32.59	32.00	32.38	31.77	qfq	521,994	16,906,269	0.94%
2025-12-23	32.18	32.36	31.92	32.08	31.47	qfq	510,100	16,391,280	-0.31%
2025-12-22	32.36	32.44	31.90	32.18	31.57	qfq	609,700	19,603,606	0.50%
2025-12-19	31.73	32.08	31.42	32.02	31.41	qfq	828,600	26,336,847	1.55%
2025-12-18	31.00	31.77	30.83	31.53	30.93	qfq	692,500	21,806,598	1.71%
2025-12-17	30.98	31.24	30.60	31.00	30.41	qfq	545,400	16,857,477	-0.13%
2025-12-16	31.35	31.66	30.87	31.04	30.45	qfq	612,456	19,030,870	-1.52%
2025-12-15	31.41	31.66	31.17	31.52	30.92	qfq	509,600	16,036,447	0.35%
2025-12-12	31.79	32.05	31.35	31.41	30.81	qfq	774,300	24,506,153	-1.20%
2025-12-11	32.35	32.41	31.69	31.79	31.19	qfq	648,850	20,824,357	-1.82%
2025-12-10	32.60	32.88	32.24	32.38	31.77	qfq	501,630	16,334,590	-0.77%
2025-12-09	33.01	33.12	32.62	32.63	32.01	qfq	590,100	19,389,185	-1.06%
2025-12-08	32.74	33.13	32.74	32.98	32.35	qfq	565,800	18,670,331	0.89%
2025-12-05	32.28	32.84	31.87	32.69	32.07	qfq	1,027,000	33,414,334	1.55%
2025-12-04	33.01	33.17	26.46	32.19	31.58	qfq	959,362	31,074,105	-2.48%
2025-12-03	33.10	33.30	32.79	33.01	32.38	qfq	415,900	13,723,018	-0.24%
2025-12-02	33.20	33.31	32.93	33.09	32.46	qfq	465,204	15,411,497	-0.57%
2025-12-01	33.50	33.91	33.08	33.28	32.65	qfq	798,600	26,745,107	-0.12%
2025-11-28	33.48	33.48	32.80	33.32	32.69	qfq	507,900	16,852,862	0.63%
2025-11-27	33.00	33.23	32.67	33.11	32.48	qfq	583,300	19,285,350	0.36%
2025-11-26	33.81	33.81	32.62	32.99	32.36	qfq	995,200	32,923,403	-1.46%
2025-11-25	33.22	33.48	32.86	33.48	32.84	qfq	692,526	22,955,971	1.92%
2025-11-24	32.64	33.39	32.48	32.85	32.23	qfq	696,729	22,899,396	1.30%
2025-11-21	34.21	34.60	32.34	32.43	31.81	qfq	1,659,200	54,865,768	-6.22%
2025-11-20	34.86	35.15	34.25	34.58	33.92	qfq	945,600	32,806,283	-0.09%
2025-11-19	35.31	36.12	34.54	34.61	33.95	qfq	1,616,815	57,024,125	-1.68%
2025-11-18	36.00	36.05	35.11	35.20	34.53	qfq	1,097,562	38,787,171	-1.79%
2025-11-17	36.00	36.72	35.56	35.84	35.16	qfq	1,686,125	60,827,556	0.42%
2025-11-14	35.30	36.10	34.92	35.69	35.01	qfq	1,165,896	41,657,404	1.10%
2025-11-13	35.00	35.46	34.82	35.30	34.63	qfq	807,400	28,428,979	0.71%
2025-11-12	35.74	35.75	34.96	35.05	34.38	qfq	929,700	32,777,896	-2.01%
2025-11-11	35.53	35.80	35.25	35.77	35.09	qfq	956,698	34,109,469	0.65%
2025-11-10	35.60	35.91	35.16	35.54	34.87	qfq	877,400	31,131,707	0.45%
2025-11-07	35.36	35.60	35.12	35.38	34.71	qfq	871,400	30,863,734	0.08%
2025-11-06	35.59	35.88	35.24	35.35	34.68	qfq	804,404	28,465,892	-0.73%
2025-11-05	35.26	35.75	35.01	35.61	34.93	qfq	1,101,716	39,138,972	0.88%
2025-11-04	35.10	35.66	35.00	35.30	34.63	qfq	938,900	33,073,191	0.68%
2025-11-03	35.09	35.19	34.76	35.06	34.39	qfq	764,600	26,756,712	-0.09%
2025-10-31	34.47	35.17	34.47	35.09	34.42	qfq	956,100	33,441,564	1.62%
2025-10-30	34.77	35.08	34.53	34.53	33.87	qfq	812,822	28,280,870	-0.78%
2025-10-29	35.26	35.38	34.51	34.80	34.14	qfq	1,190,100	41,427,766	-1.42%
2025-10-28	35.43	36.00	35.13	35.30	34.63	qfq	1,808,998	64,204,369	-0.93%
2025-10-27	35.11	36.50	35.11	35.63	34.95	qfq	1,735,000	61,918,393	1.28%
2025-10-24	35.62	35.70	35.08	35.18	34.51	qfq	884,700	31,240,766	-1.18%
2025-10-23	35.27	35.60	34.68	35.60	34.92	qfq	1,016,598	35,735,349	0.99%
2025-10-22	35.38	35.48	35.03	35.25	34.58	qfq	958,398	33,782,502	-0.09%
2025-10-21	35.61	35.75	35.03	35.28	34.61	qfq	1,392,100	49,052,637	-1.42%
2025-10-20	35.28	35.99	34.54	35.79	35.11	qfq	2,613,500	92,522,052	1.97%
2025-10-17	33.91	35.43	33.75	35.10	34.43	qfq	2,716,800	94,650,329	3.54%
2025-10-16	34.36	34.50	33.84	33.90	33.26	qfq	729,400	24,870,641	-1.74%
2025-10-15	34.12	34.74	33.89	34.50	33.85	qfq	1,032,000	35,469,101	1.41%
2025-10-14	34.44	34.79	33.88	34.02	33.37	qfq	776,800	26,568,389	-1.22%
2025-10-13	33.97	34.63	33.17	34.44	33.79	qfq	1,138,259	38,850,082	-0.58%
2025-10-10	34.52	35.50	34.52	34.64	33.98	qfq	1,058,178	36,968,509	0.20%
2025-10-09	34.76	35.10	34.28	34.57	33.91	qfq	1,243,678	42,944,388	-0.49%
2025-09-30	35.65	35.77	34.71	34.74	34.08	qfq	1,510,450	52,992,866	-2.83%
2025-09-29	34.60	35.88	34.60	35.75	35.07	qfq	1,615,100	57,312,789	1.59%
2025-09-26	34.68	35.49	34.41	35.19	34.52	qfq	1,359,600	47,759,091	0.89%
2025-09-25	36.22	36.35	34.85	34.88	34.22	qfq	2,285,700	81,123,846	-3.51%
2025-09-24	35.79	36.33	35.58	36.15	35.46	qfq	2,535,697	91,184,031	0.11%
2025-09-23	34.37	36.48	34.26	36.11	35.42	qfq	3,270,162	115,831,256	5.43%
2025-09-22	34.86	35.00	33.92	34.25	33.60	qfq	1,336,768	45,914,576	-1.75%
2025-09-19	34.36	35.25	34.36	34.86	34.20	qfq	1,444,168	50,240,840	1.46%
2025-09-18	35.45	35.57	34.01	34.36	33.71	qfq	2,002,443	69,639,381	-3.27%
2025-09-17	35.29	35.99	35.05	35.52	34.85	qfq	1,942,675	69,086,326	0.28%
2025-09-16	35.55	35.64	34.87	35.42	34.75	qfq	1,299,195	45,704,892	-0.31%
2025-09-15	35.87	35.96	35.40	35.53	34.86	qfq	1,474,595	52,515,584	-0.95%
2025-09-12	36.76	36.89	35.81	35.87	35.19	qfq	2,227,900	80,382,216	-2.39%
2025-09-11	37.19	37.51	36.36	36.75	36.05	qfq	2,880,067	106,006,614	-1.18%
2025-09-10	36.89	38.15	36.00	37.19	36.48	qfq	4,432,344	163,677,103	-0.27%
2025-09-09	36.86	38.50	35.59	37.29	36.58	qfq	7,218,702	263,464,902	-1.71%
2025-09-08	34.01	39.05	33.01	37.94	37.22	qfq	7,404,674	271,294,411	16.59%
2025-09-05	31.46	32.76	31.35	32.54	31.92	qfq	1,511,783	48,794,754	3.27%
2025-09-04	31.17	31.83	31.10	31.51	30.91	qfq	903,983	28,523,137	1.09%
2025-09-03	31.60	31.76	31.01	31.17	30.58	qfq	813,283	25,594,638	-1.39%
2025-09-02	31.77	32.08	31.14	31.61	31.01	qfq	1,088,296	34,184,847	-0.75%
2025-09-01	31.71	32.20	31.71	31.85	31.25	qfq	851,500	27,219,497	0.19%
2025-08-29	31.60	32.10	31.33	31.79	31.19	qfq	1,116,465	35,510,228	0.60%
2025-08-28	31.98	32.39	30.83	31.60	31.00	qfq	2,018,696	63,569,046	-1.65%
2025-08-27	32.58	32.90	32.13	32.13	31.52	qfq	1,827,958	59,566,340	-1.17%
2025-08-26	32.60	32.73	32.17	32.51	31.89	qfq	1,622,265	52,672,599	1.28%
2025-08-25	32.32	32.56	32.05	32.10	31.49	qfq	1,403,800	45,279,385	-0.68%
2025-08-22	32.66	32.68	32.01	32.32	31.71	qfq	1,094,818	35,293,898	-1.10%
2025-08-21	32.26	32.86	32.20	32.68	32.06	qfq	1,723,700	56,156,557	1.52%
2025-08-20	32.29	32.41	31.98	32.19	31.58	qfq	1,332,495	42,847,888	-0.34%
2025-08-19	32.00	32.52	31.81	32.30	31.69	qfq	2,466,778	79,575,441	-0.12%
2025-08-18	31.87	32.85	31.08	32.34	31.73	qfq	5,555,348	177,947,815	-6.29%
2025-08-15	34.20	34.55	33.89	34.51	33.85	qfq	1,765,490	60,582,481	1.80%
2025-08-14	35.00	35.00	33.85	33.90	33.26	qfq	1,685,126	57,658,458	-2.67%
2025-08-13	34.89	35.19	34.44	34.83	34.17	qfq	1,638,567	57,047,455	-0.11%
2025-08-12	35.00	35.23	34.50	34.87	34.21	qfq	1,288,059	44,880,774	-0.03%
2025-08-11	35.23	35.23	34.42	34.88	34.22	qfq	1,640,129	57,195,540	0.03%
2025-08-08	34.74	35.37	34.33	34.87	34.21	qfq	2,241,507	77,567,496	-0.57%
2025-08-07	34.71	36.97	34.00	35.07	34.40	qfq	4,230,985	149,924,416	2.60%
2025-08-06	34.42	34.80	33.58	34.18	33.53	qfq	1,908,581	64,904,447	0.71%
2025-08-05	33.85	33.98	33.48	33.94	33.30	qfq	934,900	31,525,468	0.27%
2025-08-04	33.06	34.13	32.80	33.85	33.21	qfq	1,479,600	49,517,023	2.39%
2025-08-01	32.25	33.18	32.25	33.06	32.43	qfq	1,030,300	33,863,246	2.54%
2025-07-31	32.89	33.01	32.17	32.24	31.63	qfq	693,770	22,575,425	-1.98%
2025-07-30	32.80	33.30	32.65	32.89	32.27	qfq	866,200	28,540,668	0.43%
2025-07-29	33.36	33.50	32.51	32.75	32.13	qfq	1,270,395	41,761,309	-1.92%
2025-07-28	33.26	33.58	33.10	33.39	32.76	qfq	692,200	23,073,297	0.27%
2025-07-25	33.06	33.49	32.80	33.30	32.67	qfq	668,500	22,149,369	1.06%
2025-07-24	32.71	33.30	32.68	32.95	32.32	qfq	872,064	28,891,498	0.43%
2025-07-23	32.82	33.43	32.73	32.81	32.19	qfq	825,877	27,200,177	0.09%
2025-07-22	33.58	33.58	32.58	32.78	32.16	qfq	1,391,502	45,851,867	-2.03%
2025-07-21	33.98	34.41	33.25	33.46	32.82	qfq	1,672,400	56,385,852	-0.12%
2025-07-18	33.00	34.00	32.94	33.50	32.86	qfq	1,173,325	39,261,474	1.33%
2025-07-17	32.75	33.30	32.57	33.06	32.43	qfq	1,028,914	33,904,153	0.88%
2025-07-16	32.40	32.85	32.40	32.77	32.15	qfq	967,743	31,593,136	0.68%
2025-07-15	33.00	33.23	32.24	32.55	31.93	qfq	1,068,300	34,837,028	-1.33%
2025-07-14	33.18	33.18	32.30	32.99	32.36	qfq	1,444,790	47,376,719	1.20%
2025-07-11	32.20	32.60	31.87	32.60	31.98	qfq	978,694	31,508,338	1.24%
2025-07-10	32.61	32.73	31.98	32.20	31.59	qfq	1,098,194	35,359,562	-3.30%
2025-07-09	33.49	33.93	32.98	33.30	31.98	qfq	1,684,550	56,186,779	-0.09%
2025-07-08	33.52	33.56	32.90	33.33	32.01	qfq	1,588,886	52,663,554	-0.57%
2025-07-07	33.89	33.89	32.73	33.52	32.19	qfq	1,426,343	47,453,491	1.24%
2025-07-04	33.91	33.95	33.10	33.11	31.80	qfq	1,241,798	41,378,823	-1.40%
2025-07-03	32.62	33.58	32.60	33.58	32.25	qfq	1,812,700	60,112,880	2.63%
2025-07-02	33.35	33.35	32.67	32.72	31.42	qfq	1,314,525	43,284,555	-0.85%
2025-07-01	33.47	33.52	32.44	33.00	31.69	qfq	1,567,425	51,363,185	-0.45%
2025-06-30	32.11	33.15	31.95	33.15	31.84	qfq	2,026,294	65,883,728	2.03%
2025-06-27	32.84	33.96	32.25	32.49	31.20	qfq	2,361,521	77,858,335	0.22%
2025-06-26	31.70	32.94	31.65	32.42	31.14	qfq	2,415,606	77,600,701	1.03%
2025-06-25	33.31	34.80	32.09	32.09	30.82	qfq	3,256,636	107,688,373	2.16%
2025-06-24	30.66	31.45	30.49	31.41	30.17	qfq	1,005,201	31,258,322	3.19%
2025-06-23	29.89	30.49	29.61	30.44	29.23	qfq	498,600	15,079,878	1.87%
2025-06-20	30.31	30.79	29.78	29.88	28.70	qfq	626,015	18,854,575	-1.39%
2025-06-19	31.15	31.18	30.30	30.30	29.10	qfq	692,868	21,251,528	-2.73%
2025-06-18	31.45	31.45	31.06	31.15	29.92	qfq	437,215	13,619,676	-0.99%
2025-06-17	31.47	31.61	31.23	31.46	30.21	qfq	360,095	11,287,576	-0.06%
2025-06-16	31.35	31.51	31.03	31.48	30.23	qfq	648,546	20,353,556	0.70%
2025-06-13	31.21	31.51	30.93	31.26	30.02	qfq	777,409	24,247,235	0.00%
2025-06-12	31.30	31.36	31.06	31.26	30.02	qfq	507,800	15,848,168	-0.29%
2025-06-11	31.06	31.58	30.92	31.35	30.11	qfq	747,648	23,360,372	0.90%
2025-06-10	30.90	31.27	30.70	31.07	29.84	qfq	786,720	24,403,936	0.78%
2025-06-09	30.70	30.98	30.63	30.83	29.61	qfq	384,500	11,851,684	0.16%
2025-06-06	30.70	30.80	30.36	30.78	29.56	qfq	369,700	11,324,549	0.56%
2025-06-05	30.69	30.84	30.43	30.61	29.40	qfq	347,700	10,646,880	-0.39%
2025-06-04	30.57	30.89	30.57	30.73	29.51	qfq	478,175	14,706,114	0.49%
2025-06-03	30.47	30.79	30.40	30.58	29.37	qfq	432,300	13,234,550	-0.23%
2025-05-30	31.00	31.38	30.36	30.65	29.44	qfq	580,200	17,815,678	-1.03%
2025-05-29	30.99	31.05	30.68	30.97	29.74	qfq	573,109	17,706,128	0.45%
2025-05-28	30.53	31.13	30.53	30.83	29.61	qfq	766,670	23,628,087	0.78%
2025-05-27	30.28	30.73	30.16	30.59	29.38	qfq	494,059	15,077,230	1.06%
2025-05-26	30.12	30.30	29.76	30.27	29.07	qfq	361,937	10,892,812	1.31%
2025-05-23	29.81	30.50	29.76	29.88	28.70	qfq	546,801	16,484,130	-0.17%
2025-05-22	30.32	30.58	29.80	29.93	28.74	qfq	585,700	17,632,774	-1.84%
2025-05-21	30.88	31.13	30.29	30.49	29.28	qfq	513,074	15,702,190	-1.29%
2025-05-20	30.68	30.92	30.30	30.89	29.67	qfq	581,100	17,820,131	1.08%
2025-05-19	30.49	30.68	30.21	30.56	29.35	qfq	338,500	10,326,527	-0.07%
2025-05-16	30.23	30.69	30.01	30.58	29.37	qfq	495,781	15,099,355	1.39%
2025-05-15	30.22	30.35	29.87	30.16	28.97	qfq	390,300	11,758,503	0.03%
2025-05-14	30.39	30.39	29.98	30.15	28.96	qfq	394,100	11,866,544	-0.33%
2025-05-13	30.70	30.70	30.13	30.25	29.05	qfq	331,200	10,041,852	-0.07%
2025-05-12	30.64	30.73	30.23	30.27	29.07	qfq	479,300	14,566,401	-0.98%
2025-05-09	30.73	30.73	30.11	30.57	29.36	qfq	591,490	17,979,566	-0.03%
2025-05-08	30.04	30.65	29.76	30.58	29.37	qfq	542,200	16,469,802	1.76%
2025-05-07	29.95	30.08	29.74	30.05	28.86	qfq	566,596	16,970,006	1.08%
2025-05-06	29.40	29.78	29.38	29.73	28.55	qfq	518,400	15,330,221	1.02%
2025-04-30	29.56	29.88	29.31	29.43	28.26	qfq	395,820	11,731,025	-0.17%
2025-04-29	29.01	29.64	29.01	29.48	28.31	qfq	416,800	12,277,847	0.75%
2025-04-28	29.99	30.00	29.11	29.26	28.10	qfq	434,200	12,736,986	0.03%
2025-04-25	29.77	29.92	29.11	29.25	28.09	qfq	600,200	17,610,092	-1.88%
2025-04-24	29.49	30.28	29.20	29.81	28.63	qfq	756,400	22,572,194	-0.10%
2025-04-23	29.48	29.88	29.11	29.84	28.66	qfq	500,300	14,802,110	2.09%
2025-04-22	28.75	29.25	28.75	29.23	28.07	qfq	383,399	11,119,644	1.53%
2025-04-21	28.85	29.00	28.57	28.79	27.65	qfq	518,100	14,914,446	0.38%
2025-04-18	28.88	29.14	28.54	28.68	27.54	qfq	367,900	10,569,004	-0.69%
2025-04-17	28.53	29.15	28.38	28.88	27.74	qfq	433,100	12,520,845	1.23%
2025-04-16	28.96	29.06	28.13	28.53	27.40	qfq	360,400	10,293,949	-1.35%
2025-04-15	28.55	29.26	28.55	28.92	27.77	qfq	334,900	9,673,784	0.56%
2025-04-14	28.38	28.85	28.27	28.76	27.62	qfq	430,700	12,348,206	2.24%
2025-04-11	27.81	28.43	27.81	28.13	27.02	qfq	396,500	11,211,683	-0.14%
2025-04-10	27.99	28.60	27.99	28.17	27.05	qfq	538,900	15,249,585	1.66%
2025-04-09	26.97	27.78	25.54	27.71	26.61	qfq	607,300	16,232,409	1.88%
2025-04-08	26.80	27.35	26.55	27.20	26.12	qfq	688,909	18,607,063	3.50%
2025-04-07	29.80	29.81	25.34	26.28	25.24	qfq	1,240,300	34,294,937	-14.40%
2025-04-03	30.22	30.78	30.22	30.70	29.48	qfq	355,585	10,862,233	0.07%
2025-04-02	30.65	30.88	30.31	30.68	29.46	qfq	353,537	10,858,903	0.10%
2025-04-01	29.94	30.67	29.68	30.65	29.44	qfq	809,600	24,662,852	3.44%
2025-03-31	30.28	30.28	29.34	29.63	28.46	qfq	564,600	16,753,190	-1.59%
2025-03-28	30.53	30.75	29.96	30.11	28.92	qfq	520,900	15,755,451	-1.38%
2025-03-27	30.69	30.74	30.04	30.53	29.32	qfq	404,500	12,292,783	-0.88%
2025-03-26	30.20	30.87	30.17	30.80	29.58	qfq	523,800	16,083,186	1.85%
2025-03-25	30.18	30.55	29.83	30.24	29.04	qfq	505,950	15,285,113	0.20%
2025-03-24	31.41	31.50	29.72	30.18	28.98	qfq	895,400	27,242,896	-3.42%
2025-03-21	31.53	31.70	31.00	31.25	30.01	qfq	677,125	21,221,223	-1.04%
2025-03-20	31.98	31.98	31.42	31.58	30.33	qfq	658,400	20,849,919	-0.66%
2025-03-19	31.85	31.85	31.35	31.79	30.53	qfq	629,620	19,913,400	-0.13%
2025-03-18	31.70	31.83	31.53	31.83	30.57	qfq	546,420	17,322,542	0.03%
2025-03-17	31.23	31.83	31.08	31.82	30.56	qfq	980,000	30,911,824	1.92%
2025-03-14	30.82	31.31	30.60	31.22	29.98	qfq	685,253	21,299,766	1.33%
2025-03-13	30.70	30.90	30.39	30.81	29.59	qfq	424,820	13,013,183	0.13%
2025-03-12	31.02	31.24	30.70	30.77	29.55	qfq	653,220	20,157,067	-0.84%
2025-03-11	30.95	31.31	30.51	31.03	29.80	qfq	561,304	17,411,275	0.23%
2025-03-10	30.72	31.18	30.69	30.96	29.73	qfq	416,006	12,866,408	0.58%
2025-03-07	30.76	30.94	30.66	30.78	29.56	qfq	385,906	11,886,919	0.07%
2025-03-06	30.56	30.92	30.47	30.76	29.54	qfq	530,435	16,303,762	0.65%
2025-03-05	30.70	30.87	30.25	30.56	29.35	qfq	324,090	9,869,165	-0.49%
2025-03-04	30.00	30.88	30.00	30.71	29.49	qfq	451,400	13,793,800	1.55%
2025-03-03	29.70	30.30	29.70	30.24	29.04	qfq	540,867	16,291,396	1.72%
2025-02-28	30.26	30.45	29.61	29.73	28.55	qfq	547,600	16,429,131	-2.49%
2025-02-27	30.68	30.87	30.13	30.49	29.28	qfq	608,335	18,528,433	-1.04%
2025-02-26	30.67	31.05	30.56	30.81	29.59	qfq	709,747	21,876,316	0.10%
2025-02-25	32.15	32.16	30.64	30.78	29.56	qfq	1,022,300	31,831,590	0.16%
2025-02-24	30.46	30.80	30.09	30.73	29.51	qfq	646,700	19,677,509	1.42%
2025-02-21	30.40	30.59	29.95	30.30	29.10	qfq	573,600	17,302,848	0.07%
2025-02-20	30.17	30.65	29.89	30.28	29.08	qfq	482,145	14,624,601	0.36%
2025-02-19	29.96	30.18	29.74	30.17	28.98	qfq	683,000	20,495,124	0.73%
2025-02-18	31.00	31.20	29.88	29.95	28.76	qfq	646,000	19,702,645	-3.04%
2025-02-17	30.70	30.98	30.61	30.89	29.67	qfq	400,200	12,328,706	0.23%
2025-02-14	30.65	31.30	30.60	30.82	29.60	qfq	419,701	12,965,013	0.55%
2025-02-13	31.00	31.08	30.52	30.65	29.44	qfq	536,055	16,477,662	-1.19%
2025-02-12	31.15	31.47	30.70	31.02	29.79	qfq	656,836	20,371,612	-0.77%
2025-02-11	31.41	31.60	31.10	31.26	30.02	qfq	592,700	18,552,306	-0.98%
2025-02-10	31.34	31.78	31.23	31.57	30.32	qfq	729,935	23,012,292	0.64%
2025-02-07	31.34	31.67	30.87	31.37	30.13	qfq	893,700	28,005,462	-0.10%
2025-02-06	31.09	31.42	30.88	31.40	30.16	qfq	705,800	22,028,498	0.74%
2025-02-05	31.73	31.97	30.90	31.17	29.94	qfq	852,825	26,766,587	-1.67%
2025-01-27	31.46	31.96	31.46	31.70	30.44	qfq	595,600	18,933,998	0.22%
2025-01-24	32.32	32.32	31.43	31.63	30.38	qfq	977,155	30,947,711	-3.09%
2025-01-23	33.09	33.30	32.50	32.64	30.58	qfq	1,218,069	40,113,369	-0.37%
2025-01-22	33.44	33.44	32.66	32.76	30.69	qfq	1,319,969	43,457,373	-2.03%
2025-01-21	33.46	34.18	33.13	33.44	31.33	qfq	1,460,970	49,095,489	-0.74%
2025-01-20	32.27	34.22	31.92	33.69	31.56	qfq	2,908,360	96,030,330	4.40%
2025-01-17	31.85	32.98	31.65	32.27	30.23	qfq	1,629,209	52,783,989	-0.06%
2025-01-16	31.66	32.35	31.46	32.29	30.25	qfq	1,783,609	57,086,539	1.57%
2025-01-15	33.33	33.33	31.79	31.79	29.78	qfq	1,991,300	64,691,743	-4.76%
2025-01-14	32.66	33.39	32.10	33.38	31.27	qfq	2,939,336	96,410,562	1.27%
2025-01-13	32.50	33.38	31.50	32.96	30.88	qfq	3,092,377	100,460,035	1.10%
2025-01-10	30.79	32.80	30.61	32.60	30.54	qfq	4,396,538	141,565,479	6.19%
2025-01-09	31.10	31.40	30.68	30.70	28.76	qfq	1,197,836	37,043,990	-2.42%
2025-01-08	31.68	32.07	31.05	31.46	29.47	qfq	1,330,936	41,894,810	-1.01%
2025-01-07	31.85	31.85	30.89	31.78	29.77	qfq	1,520,431	47,675,821	-0.47%
2025-01-06	29.80	32.19	29.19	31.93	29.91	qfq	2,820,168	88,072,156	6.22%
2025-01-03	29.55	30.26	28.61	30.06	28.16	qfq	952,045	28,298,673	1.04%
2025-01-02	30.24	31.12	29.48	29.75	27.87	qfq	1,061,180	32,205,682	-1.62%
2024-12-31	29.93	31.31	29.93	30.24	28.33	qfq	1,204,117	36,771,370	2.37%
2024-12-30	29.51	29.86	29.11	29.54	27.67	qfq	421,125	12,449,784	0.41%
2024-12-27	29.36	29.71	29.30	29.42	27.56	qfq	296,400	8,759,558	0.20%
2024-12-26	29.35	29.69	29.11	29.36	27.51	qfq	319,060	9,408,522	0.34%
2024-12-25	29.20	29.66	28.93	29.26	27.41	qfq	404,915	11,806,505	-0.37%
2024-12-24	29.69	29.69	28.95	29.37	27.52	qfq	382,271	11,175,497	1.03%
2024-12-23	30.08	30.10	29.04	29.07	27.23	qfq	659,405	19,422,603	-3.52%
2024-12-20	29.75	30.43	29.55	30.13	28.23	qfq	549,588	16,534,496	1.72%
2024-12-19	29.70	29.86	29.08	29.62	27.75	qfq	457,272	13,496,528	0.07%
2024-12-18	29.72	29.98	29.52	29.60	27.73	qfq	704,200	20,910,233	-1.04%
2024-12-17	31.00	31.22	29.64	29.91	28.02	qfq	846,079	25,671,488	-4.04%
2024-12-16	30.94	31.55	30.94	31.17	29.20	qfq	755,800	23,664,212	0.65%
2024-12-13	31.16	31.72	30.93	30.97	29.01	qfq	855,824	26,869,741	-1.53%
2024-12-12	31.31	31.50	31.22	31.45	29.46	qfq	638,100	20,017,371	0.16%
2024-12-11	31.31	31.50	31.12	31.40	29.42	qfq	775,634	24,279,476	0.26%
2024-12-10	31.99	32.13	31.12	31.32	29.34	qfq	1,126,236	35,514,809	-0.13%
2024-12-09	31.81	31.81	30.88	31.36	29.38	qfq	1,139,100	35,532,506	-1.07%
2024-12-06	32.17	32.39	31.32	31.70	29.70	qfq	2,031,150	64,236,165	-2.85%
2024-12-05	30.97	33.44	30.35	32.63	30.57	qfq	2,836,982	91,837,838	4.58%
2024-12-04	30.30	31.73	30.00	31.20	29.23	qfq	2,331,042	72,267,801	3.62%
2024-12-03	30.04	30.20	29.83	30.11	28.21	qfq	563,365	16,933,538	0.23%
2024-12-02	30.02	30.30	29.91	30.04	28.14	qfq	762,400	22,923,628	0.07%
2024-11-29	29.70	30.14	29.13	30.02	28.12	qfq	817,826	24,490,712	1.25%
2024-11-28	29.22	29.98	29.10	29.65	27.78	qfq	634,200	18,811,682	1.44%
2024-11-27	28.90	29.23	28.05	29.23	27.38	qfq	592,451	16,928,452	0.86%
2024-11-26	29.67	29.67	28.82	28.98	27.15	qfq	340,700	9,928,182	-1.23%
2024-11-25	28.87	29.34	28.71	29.34	27.49	qfq	550,900	16,041,996	1.59%
2024-11-22	29.90	30.15	28.80	28.88	27.06	qfq	549,405	16,208,451	-3.93%
2024-11-21	29.96	30.42	29.80	30.06	28.16	qfq	572,012	17,180,422	0.70%
2024-11-20	29.57	29.85	29.11	29.85	27.97	qfq	477,200	14,145,782	1.74%
2024-11-19	28.57	29.37	28.50	29.34	27.49	qfq	460,643	13,321,845	2.27%
2024-11-18	29.44	29.47	28.55	28.69	26.88	qfq	676,914	19,594,131	-1.24%
2024-11-15	29.36	29.93	29.03	29.05	27.22	qfq	506,373	14,942,903	-2.12%
2024-11-14	30.48	30.48	29.62	29.68	27.81	qfq	592,769	17,749,325	-2.37%
2024-11-13	30.01	30.60	29.83	30.40	28.48	qfq	612,483	18,482,967	0.83%
2024-11-12	30.77	30.86	30.00	30.15	28.25	qfq	783,818	23,904,388	-1.47%
2024-11-11	30.01	30.60	30.00	30.60	28.67	qfq	853,288	25,879,662	1.39%
2024-11-08	30.41	30.55	29.95	30.18	28.27	qfq	780,425	23,535,991	-0.07%
2024-11-07	29.30	30.20	29.18	30.20	28.29	qfq	1,062,942	31,798,944	2.72%
2024-11-06	29.34	29.75	29.22	29.40	27.54	qfq	707,300	20,857,834	0.17%
2024-11-05	28.84	29.35	28.75	29.35	27.50	qfq	765,960	22,244,155	1.70%
2024-11-04	28.78	28.95	28.51	28.86	27.04	qfq	859,488	24,652,321	0.56%
2024-11-01	29.53	29.89	28.68	28.70	26.89	qfq	708,400	20,570,513	-3.53%
2024-10-31	29.99	30.00	29.00	29.75	27.87	qfq	444,063	13,215,881	1.05%
2024-10-30	29.89	30.13	29.12	29.44	27.58	qfq	502,200	14,863,698	-1.83%
2024-10-29	30.56	30.87	29.89	29.99	28.10	qfq	634,217	19,163,380	-1.99%
2024-10-28	29.87	30.60	29.80	30.60	28.67	qfq	883,525	26,856,727	2.38%
2024-10-25	29.52	30.02	29.52	29.89	28.00	qfq	576,188	17,179,431	0.98%
2024-10-24	29.39	29.83	29.39	29.60	27.73	qfq	370,023	10,942,332	0.20%
2024-10-23	29.62	29.96	29.45	29.54	27.67	qfq	533,968	15,876,836	-0.37%
2024-10-22	29.00	29.66	28.99	29.65	27.78	qfq	664,539	19,571,531	1.93%
2024-10-21	29.20	29.43	28.93	29.09	27.25	qfq	794,936	23,168,941	-0.27%
2024-10-18	28.50	29.65	28.20	29.17	27.33	qfq	939,779	27,112,482	2.35%
2024-10-17	28.89	29.05	28.41	28.50	26.70	qfq	465,571	13,413,203	-0.77%
2024-10-16	28.60	29.25	28.43	28.72	26.91	qfq	496,871	14,302,627	-0.76%
2024-10-15	29.58	29.86	28.83	28.94	27.11	qfq	768,879	22,558,437	-3.34%
2024-10-14	29.20	30.68	28.82	29.94	28.05	qfq	841,932	24,939,870	5.09%
2024-10-11	29.91	29.96	28.05	28.49	26.69	qfq	755,967	21,882,387	-5.29%
2024-10-10	30.11	31.15	29.33	30.08	28.18	qfq	857,549	25,921,800	1.28%
2024-10-09	31.60	32.23	29.60	29.70	27.82	qfq	1,540,827	47,624,715	-8.98%
2024-10-08	34.97	35.47	30.41	32.63	30.57	qfq	2,654,636	87,649,963	8.05%
2024-09-30	27.95	30.82	27.70	30.20	28.29	qfq	1,671,401	49,119,215	11.32%
2024-09-27	26.45	27.68	26.27	27.13	25.42	qfq	833,729	22,432,208	3.75%
2024-09-26	25.46	26.30	25.28	26.15	24.50	qfq	711,950	18,382,346	2.71%
2024-09-25	25.52	25.93	25.46	25.46	23.85	qfq	553,215	14,210,755	0.47%
2024-09-24	24.31	26.00	24.26	25.34	23.74	qfq	522,482	13,115,242	4.24%
2024-09-23	23.90	24.35	23.75	24.31	22.77	qfq	184,200	4,460,311	1.42%
2024-09-20	24.35	24.35	23.86	23.97	22.46	qfq	190,592	4,576,379	-1.44%
2024-09-19	23.89	24.44	23.83	24.32	22.78	qfq	311,886	7,553,907	2.53%
2024-09-18	24.59	24.67	23.41	23.72	22.22	qfq	220,703	5,240,572	-2.63%
2024-09-13	24.80	24.95	24.35	24.36	22.82	qfq	171,822	4,231,331	-1.77%
2024-09-12	25.16	25.31	24.73	24.80	23.23	qfq	152,574	3,815,964	-0.84%
2024-09-11	25.17	25.22	24.95	25.01	23.43	qfq	100,800	2,528,853	-0.64%
2024-09-10	25.00	25.30	24.90	25.17	23.58	qfq	124,400	3,121,758	0.60%
2024-09-09	24.87	25.22	24.80	25.02	23.44	qfq	153,325	3,829,774	-0.32%
2024-09-06	26.10	26.21	25.05	25.10	23.52	qfq	262,500	6,697,511	-3.13%
2024-09-05	25.60	25.94	25.60	25.91	24.27	qfq	162,600	4,202,699	0.90%
2024-09-04	25.81	25.91	25.57	25.68	24.06	qfq	186,143	4,784,249	-0.81%
2024-09-03	25.92	26.02	25.65	25.89	24.26	qfq	169,368	4,373,050	0.47%
2024-09-02	25.87	26.24	25.75	25.77	24.14	qfq	260,068	6,759,092	-0.69%
2024-08-30	25.72	26.38	25.66	25.95	24.31	qfq	401,668	10,474,642	1.05%
2024-08-29	25.32	25.70	25.13	25.68	24.06	qfq	319,725	8,126,620	1.58%
2024-08-28	25.45	25.65	25.16	25.28	23.68	qfq	146,200	3,712,796	-0.20%
2024-08-27	25.71	25.87	25.30	25.33	23.73	qfq	172,100	4,398,327	-1.82%
2024-08-26	25.67	25.98	25.61	25.80	24.17	qfq	173,325	4,469,208	0.51%
2024-08-23	25.71	25.83	25.43	25.67	24.05	qfq	238,600	6,110,056	-0.35%
2024-08-22	26.43	26.66	25.71	25.76	24.13	qfq	218,192	5,702,012	-2.50%
2024-08-21	26.50	26.74	26.22	26.42	24.75	qfq	176,090	4,662,664	-0.38%
2024-08-20	27.26	27.39	26.50	26.52	24.85	qfq	322,530	8,678,443	-2.68%
2024-08-19	27.26	27.40	26.90	27.25	25.53	qfq	359,662	9,756,008	-0.15%
2024-08-16	27.55	27.55	26.96	27.29	25.57	qfq	529,940	14,419,735	-0.94%
2024-08-15	27.84	28.19	27.40	27.55	25.81	qfq	838,788	23,227,782	-1.78%
2024-08-14	27.03	28.86	27.03	28.05	26.28	qfq	1,434,663	40,247,899	2.00%
2024-08-13	26.00	28.54	25.33	27.50	25.76	qfq	1,202,436	32,663,532	4.09%
2024-08-12	26.68	26.96	26.11	26.42	24.75	qfq	754,854	20,117,314	2.21%
2024-08-09	26.14	26.36	25.80	25.85	24.22	qfq	179,300	4,679,821	-0.81%
2024-08-08	26.30	26.31	25.81	26.06	24.41	qfq	209,300	5,445,727	-0.57%
2024-08-07	26.62	26.62	26.13	26.21	24.55	qfq	248,100	6,536,590	0.31%
2024-08-06	26.13	26.28	25.96	26.13	24.48	qfq	216,877	5,652,859	0.93%
2024-08-05	26.52	26.89	25.89	25.89	24.26	qfq	304,000	8,031,516	-2.89%
2024-08-02	26.91	27.02	26.64	26.66	24.98	qfq	228,920	6,140,300	-1.26%
2024-08-01	27.20	27.29	26.85	27.00	25.30	qfq	269,600	7,306,462	-0.99%
2024-07-31	26.98	27.31	26.51	27.27	25.55	qfq	479,786	12,975,937	1.45%
2024-07-30	26.69	26.94	26.26	26.88	25.18	qfq	250,866	6,719,584	1.40%
2024-07-29	26.52	26.69	26.19	26.51	24.84	qfq	135,521	3,589,734	0.38%
2024-07-26	26.32	26.69	26.32	26.41	24.74	qfq	241,500	6,395,818	0.42%
2024-07-25	26.00	26.48	25.67	26.30	24.64	qfq	163,500	4,277,811	0.80%
2024-07-24	26.34	26.45	25.61	26.09	24.44	qfq	348,166	9,072,346	-0.65%
2024-07-23	27.39	27.49	26.15	26.26	24.60	qfq	519,100	13,948,657	-2.52%
2024-07-22	27.00	27.28	26.87	26.94	25.24	qfq	223,868	6,067,722	-0.59%
2024-07-19	26.85	27.16	26.53	27.10	25.39	qfq	224,200	6,051,996	0.78%
2024-07-18	27.09	27.09	26.51	26.89	25.19	qfq	282,881	7,580,507	-0.99%
2024-07-17	27.58	27.80	27.02	27.16	25.44	qfq	248,330	6,792,858	-1.63%
2024-07-16	27.39	27.67	27.30	27.61	25.87	qfq	204,438	5,616,591	0.80%
2024-07-15	27.72	27.96	27.30	27.39	25.66	qfq	223,103	6,126,184	-1.83%
2024-07-12	28.02	28.20	27.75	27.90	26.14	qfq	181,300	5,069,653	-0.36%
2024-07-11	27.98	28.09	27.60	28.00	26.23	qfq	287,542	8,037,721	2.04%
2024-07-10	27.69	28.04	27.38	27.44	25.71	qfq	239,030	6,635,892	-0.76%
2024-07-09	27.48	27.77	26.80	27.65	25.90	qfq	297,640	8,141,221	0.80%
2024-07-08	27.82	28.39	27.39	27.43	25.70	qfq	255,170	7,084,607	-2.14%
2024-07-05	27.54	28.15	27.33	28.03	26.26	qfq	235,005	6,533,313	1.41%
2024-07-04	28.79	28.79	27.64	27.64	25.89	qfq	636,100	17,834,312	-4.06%
2024-07-03	28.61	29.66	28.43	28.81	26.99	qfq	565,135	16,390,518	0.73%
2024-07-02	28.54	28.68	28.38	28.60	26.79	qfq	221,350	6,322,786	0.21%
2024-07-01	28.46	28.62	28.03	28.54	26.74	qfq	303,468	8,613,155	0.81%
2024-06-28	28.43	28.59	28.18	28.31	26.52	qfq	348,525	9,894,323	-0.42%
2024-06-27	28.33	28.88	28.33	28.43	26.63	qfq	282,675	8,085,902	-0.70%
2024-06-26	27.70	28.63	27.66	28.63	26.82	qfq	325,132	9,200,312	2.95%
2024-06-25	27.80	28.32	27.69	27.81	26.05	qfq	287,533	8,032,600	0.04%
2024-06-24	28.14	28.71	27.71	27.80	26.04	qfq	419,625	11,770,861	-2.70%
2024-06-21	28.32	28.66	27.90	28.57	26.77	qfq	246,000	6,991,116	0.78%
2024-06-20	28.81	28.93	28.30	28.35	26.56	qfq	374,124	10,668,088	-1.60%
2024-06-19	29.28	29.30	28.72	28.81	26.99	qfq	292,625	8,470,639	-0.86%
2024-06-18	29.28	29.28	28.75	29.06	27.22	qfq	283,353	8,256,279	1.01%
2024-06-17	29.18	29.37	28.75	28.77	26.95	qfq	285,310	8,256,169	-1.44%
2024-06-14	29.03	29.39	28.79	29.19	27.35	qfq	282,143	8,235,370	-0.24%
2024-06-13	29.33	29.50	28.89	29.26	27.41	qfq	328,700	9,584,468	-0.24%
2024-06-12	28.68	29.39	28.54	29.33	27.48	qfq	304,018	8,882,453	2.05%
2024-06-11	28.93	29.03	28.11	28.74	26.93	qfq	335,125	9,531,783	-0.62%
2024-06-07	28.20	28.93	28.20	28.92	27.09	qfq	425,137	12,202,662	3.69%
2024-06-06	29.00	29.49	27.89	27.89	26.13	qfq	645,835	18,306,454	-4.09%
2024-06-05	29.53	29.82	29.00	29.08	27.24	qfq	366,300	10,782,126	-1.52%
2024-06-04	30.00	30.00	29.20	29.53	27.67	qfq	578,602	17,040,212	-2.15%
2024-06-03	31.22	31.33	29.96	30.18	28.27	qfq	626,860	19,117,146	-1.79%
2024-05-31	30.80	31.00	30.65	30.73	28.79	qfq	353,146	10,882,419	-0.16%
2024-05-30	31.20	31.47	30.70	30.78	28.84	qfq	446,500	13,870,678	-0.74%
2024-05-29	30.53	31.33	30.25	31.01	29.05	qfq	602,600	18,683,744	1.57%
2024-05-28	30.60	31.24	30.18	30.53	28.60	qfq	712,859	21,861,605	-5.19%
2024-05-27	32.41	32.46	31.70	32.20	28.76	qfq	706,821	22,575,525	-0.62%
2024-05-24	33.00	33.37	32.40	32.40	28.94	qfq	697,462	22,865,694	-1.73%
2024-05-23	33.03	33.26	32.74	32.97	29.45	qfq	473,687	15,620,667	-0.69%
2024-05-22	32.97	33.27	32.79	33.20	29.65	qfq	573,767	18,990,172	1.93%
2024-05-21	33.11	33.11	32.54	32.57	29.09	qfq	396,685	12,982,280	-1.15%
2024-05-20	33.11	33.39	32.85	32.95	29.43	qfq	461,912	15,269,305	-0.45%
2024-05-17	33.46	33.46	32.80	33.10	29.57	qfq	521,942	17,234,959	-0.63%
2024-05-16	33.08	33.68	32.84	33.31	29.75	qfq	782,631	26,032,658	2.05%
2024-05-15	33.26	33.32	32.58	32.64	29.15	qfq	439,753	14,444,973	-1.86%
2024-05-14	32.90	33.28	32.88	33.26	29.71	qfq	430,060	14,228,556	1.03%
2024-05-13	33.31	33.45	32.70	32.92	29.40	qfq	552,806	18,214,143	-1.61%
2024-05-10	33.33	33.63	33.03	33.46	29.89	qfq	613,347	20,474,608	0.78%
2024-05-09	32.70	33.33	32.70	33.20	29.65	qfq	594,332	19,730,475	1.53%
2024-05-08	33.14	33.14	32.68	32.70	29.21	qfq	456,378	15,008,171	-1.33%
2024-05-07	33.24	33.29	32.90	33.14	29.60	qfq	475,705	15,732,059	0.18%
2024-05-06	32.98	33.31	32.90	33.08	29.55	qfq	603,674	19,973,242	1.19%
2024-04-30	32.27	32.87	32.20	32.69	29.20	qfq	648,149	21,114,590	0.93%
2024-04-29	31.62	32.55	31.42	32.39	28.93	qfq	857,216	27,631,502	2.08%
2024-04-26	31.02	31.79	30.92	31.73	28.34	qfq	581,754	18,293,673	1.50%
2024-04-25	31.41	31.90	31.18	31.26	27.92	qfq	694,025	21,878,396	-1.04%
2024-04-24	30.78	32.35	30.53	31.59	28.22	qfq	1,153,312	36,362,389	4.88%
2024-04-23	29.72	30.49	29.71	30.12	26.90	qfq	533,176	16,095,803	0.70%
2024-04-22	30.50	30.85	29.44	29.91	26.72	qfq	598,130	17,906,127	-2.38%
2024-04-19	29.40	30.69	29.32	30.64	27.37	qfq	933,586	28,118,414	2.92%
2024-04-18	29.71	30.70	29.01	29.77	26.59	qfq	782,104	23,286,047	-0.13%
2024-04-17	27.98	29.83	27.77	29.81	26.63	qfq	865,886	25,385,819	8.91%
2024-04-16	29.69	29.81	27.20	27.37	24.45	qfq	946,387	26,660,090	-8.34%
2024-04-15	31.76	32.11	29.68	29.86	26.67	qfq	1,361,930	41,577,108	-7.32%
2024-04-12	33.20	33.58	32.20	32.22	28.78	qfq	1,229,648	40,232,367	-3.85%
2024-04-11	32.21	34.50	31.36	33.51	29.93	qfq	1,843,083	61,701,777	3.59%
2024-04-10	33.88	33.97	31.47	32.35	28.90	qfq	1,504,722	49,245,968	-4.37%
2024-04-09	34.30	34.65	33.50	33.83	30.22	qfq	1,780,022	60,398,169	-2.93%
2024-04-08	33.45	36.13	32.70	34.85	31.13	qfq	3,314,366	115,235,037	2.89%
2024-04-03	32.63	33.87	32.18	33.87	30.25	qfq	1,973,024	65,795,947	2.33%
2024-04-02	32.86	33.60	32.54	33.10	29.57	qfq	1,064,654	35,183,840	-0.24%
2024-04-01	32.25	33.30	31.80	33.18	29.64	qfq	1,226,698	40,287,157	3.11%
2024-03-29	31.00	33.28	31.00	32.18	28.74	qfq	1,310,435	42,281,439	3.07%
2024-03-28	31.00	31.73	30.54	31.22	27.89	qfq	757,061	23,621,620	0.71%
2024-03-27	31.82	32.78	31.00	31.00	27.69	qfq	921,461	29,502,832	-3.52%
2024-03-26	31.33	32.22	30.70	32.13	28.70	qfq	1,096,576	34,603,121	2.65%
2024-03-25	32.20	32.39	31.20	31.30	27.96	qfq	833,429	26,557,261	-3.48%
2024-03-22	33.21	33.34	31.98	32.43	28.97	qfq	826,584	26,914,777	-2.17%
2024-03-21	33.34	33.54	32.62	33.15	29.61	qfq	1,034,542	34,236,782	-0.78%
2024-03-20	32.72	34.00	32.50	33.41	29.84	qfq	1,396,761	46,569,961	2.05%
2024-03-19	32.80	33.44	32.68	32.74	29.24	qfq	1,033,484	34,125,655	-1.00%
2024-03-18	32.58	33.39	32.58	33.07	29.54	qfq	1,041,688	34,310,555	1.50%
2024-03-15	31.56	32.99	31.51	32.58	29.10	qfq	1,312,544	42,530,881	1.18%
2024-03-14	31.61	33.47	31.40	32.20	28.76	qfq	1,524,993	49,664,117	1.58%
2024-03-13	31.76	31.86	31.23	31.70	28.31	qfq	760,442	23,969,820	-0.06%
2024-03-12	31.35	31.78	31.13	31.72	28.33	qfq	725,928	22,865,020	1.41%
2024-03-11	30.51	31.28	30.51	31.28	27.94	qfq	582,752	18,042,041	2.02%
2024-03-08	30.44	30.98	30.15	30.66	27.39	qfq	510,997	15,631,434	0.29%
2024-03-07	31.00	31.56	30.50	30.57	27.31	qfq	704,900	21,913,308	-1.92%
2024-03-06	30.36	31.33	30.10	31.17	27.84	qfq	914,043	28,339,091	2.47%
2024-03-05	31.33	31.33	30.34	30.42	27.17	qfq	634,200	19,461,318	-2.59%
2024-03-04	31.25	31.67	30.35	31.23	27.90	qfq	879,852	27,225,951	-0.79%
2024-03-01	31.56	32.18	31.21	31.48	28.12	qfq	1,107,062	34,933,355	-1.01%
2024-02-29	29.73	31.93	29.37	31.80	28.40	qfq	1,554,067	48,132,364	4.92%
2024-02-28	32.87	33.39	30.28	30.31	27.07	qfq	2,611,850	84,352,840	-9.39%
2024-02-27	32.58	34.24	32.09	33.45	29.88	qfq	2,671,571	88,815,600	7.97%
2024-02-26	30.20	31.90	29.70	30.98	27.67	qfq	1,859,029	57,552,968	3.37%
2024-02-23	29.21	30.05	29.01	29.97	26.77	qfq	1,089,462	32,265,986	2.29%
2024-02-22	28.16	30.00	28.09	29.30	26.17	qfq	1,310,432	37,986,827	3.28%
2024-02-21	27.60	29.36	27.30	28.37	25.34	qfq	1,267,174	36,139,792	2.53%
2024-02-20	26.91	27.78	26.38	27.67	24.72	qfq	877,341	23,915,256	2.48%
2024-02-19	26.39	27.69	26.39	27.00	24.12	qfq	1,036,442	28,022,907	2.54%
2024-02-08	24.12	26.85	23.51	26.33	23.52	qfq	1,405,115	35,635,188	9.12%
2024-02-07	25.33	25.44	23.84	24.13	21.55	qfq	1,218,293	29,969,541	-3.90%
2024-02-06	24.30	26.11	23.31	25.11	22.43	qfq	1,163,640	28,709,168	-0.08%
2024-02-05	28.17	28.24	24.29	25.13	22.45	qfq	1,208,260	30,963,578	-11.17%
2024-02-02	30.37	30.98	27.35	28.29	25.27	qfq	771,334	22,352,310	-6.57%
2024-02-01	30.55	30.99	29.56	30.28	27.05	qfq	505,400	15,316,792	-1.37%
2024-01-31	33.15	33.15	30.56	30.70	27.42	qfq	613,584	19,369,510	-6.06%
2024-01-30	33.61	33.67	32.68	32.68	29.19	qfq	609,372	20,142,930	-3.26%
2024-01-29	35.08	35.50	33.70	33.78	30.17	qfq	609,625	20,890,000	-2.54%
2024-01-26	35.38	35.77	34.52	34.66	30.96	qfq	803,650	28,200,760	-1.56%
2024-01-25	33.09	35.38	32.83	35.21	31.45	qfq	1,504,105	52,041,605	6.15%
2024-01-24	32.69	33.23	31.75	33.17	29.63	qfq	729,454	23,832,496	1.47%
2024-01-23	32.22	32.93	31.95	32.69	29.20	qfq	619,335	20,110,974	1.46%
2024-01-22	34.11	34.25	31.98	32.22	28.78	qfq	840,515	27,854,701	-5.93%
2024-01-19	35.00	35.20	34.10	34.25	30.59	qfq	514,231	17,822,228	-2.25%
2024-01-18	35.22	35.42	34.22	35.04	31.30	qfq	871,071	30,282,005	-0.71%
2024-01-17	36.63	36.66	35.29	35.29	31.52	qfq	710,174	25,442,273	-3.21%
2024-01-16	36.66	36.90	35.77	36.46	32.57	qfq	1,284,993	46,608,716	-0.71%
2024-01-15	38.00	38.25	36.70	36.72	32.80	qfq	2,138,143	79,285,042	-4.13%
2024-01-12	40.39	41.49	38.21	38.30	34.21	qfq	3,616,481	144,354,339	0.13%
2024-01-11	37.19	39.60	36.95	38.25	34.17	qfq	1,174,401	44,714,188	3.60%
2024-01-10	37.42	37.63	36.68	36.92	32.98	qfq	491,094	18,223,943	-1.34%
2024-01-09	37.09	37.85	37.00	37.42	33.42	qfq	483,090	18,073,118	0.05%
2024-01-08	37.90	38.27	37.32	37.40	33.41	qfq	623,509	23,502,641	-1.86%
2024-01-05	38.80	38.98	37.82	38.11	34.04	qfq	496,916	19,074,546	-1.88%
2024-01-04	38.60	39.17	38.60	38.84	34.69	qfq	410,868	15,964,019	0.13%
2024-01-03	39.41	39.59	38.47	38.79	34.65	qfq	951,855	37,029,035	-2.22%
2024-01-02	39.42	40.28	39.03	39.67	35.43	qfq	1,298,841	51,531,505	2.03%
2023-12-29	38.91	39.13	38.75	38.88	34.73	qfq	571,035	22,241,225	0.41%
2023-12-28	37.99	39.05	37.59	38.72	34.59	qfq	723,765	27,960,421	1.89%
2023-12-27	37.01	38.51	36.89	38.00	33.94	qfq	659,187	24,911,562	0.90%
2023-12-26	37.86	38.94	37.43	37.66	33.64	qfq	994,691	37,925,000	-0.11%
2023-12-25	38.36	38.58	37.61	37.70	33.67	qfq	469,058	17,750,608	-1.69%
2023-12-22	39.09	39.23	38.23	38.35	34.25	qfq	482,065	18,647,308	-1.84%
2023-12-21	38.78	39.20	37.90	39.07	34.90	qfq	658,869	25,415,112	0.75%
2023-12-20	38.83	39.57	38.78	38.78	34.64	qfq	455,636	17,863,723	-0.23%
2023-12-19	38.94	38.98	38.43	38.87	34.72	qfq	403,621	15,629,781	0.05%
2023-12-18	39.50	39.65	38.73	38.85	34.70	qfq	490,830	19,205,509	-1.65%
2023-12-15	39.80	40.07	39.44	39.50	35.28	qfq	337,165	13,386,969	-0.80%
2023-12-14	39.91	40.18	39.78	39.82	35.57	qfq	357,600	14,297,215	-0.20%
2023-12-13	40.33	40.43	39.87	39.90	35.64	qfq	377,365	15,115,959	-1.07%
2023-12-12	40.05	40.33	39.76	40.33	36.02	qfq	414,222	16,586,660	0.62%
2023-12-11	39.80	40.08	39.36	40.08	35.80	qfq	554,652	22,026,315	0.58%
2023-12-08	40.14	40.97	39.79	39.85	35.59	qfq	727,082	29,153,620	-0.35%
2023-12-07	40.61	40.67	39.90	39.99	35.72	qfq	691,128	27,697,755	-1.82%
2023-12-06	40.18	41.24	40.10	40.73	36.38	qfq	642,740	26,155,144	1.07%
2023-12-05	40.95	41.08	40.30	40.30	36.00	qfq	600,661	24,409,788	-1.97%
2023-12-04	41.53	41.75	41.10	41.11	36.72	qfq	560,147	23,114,237	-1.06%
2023-12-01	41.21	41.63	40.75	41.55	37.11	qfq	541,468	22,319,047	1.05%
2023-11-30	41.18	41.37	40.52	41.12	36.73	qfq	561,987	22,956,209	-0.17%
2023-11-29	41.28	41.67	40.93	41.19	36.79	qfq	465,570	19,199,987	-0.65%
2023-11-28	40.90	41.64	40.79	41.46	37.03	qfq	659,308	27,250,226	1.15%
2023-11-27	41.34	41.75	40.86	40.99	36.61	qfq	692,605	28,521,397	-0.73%
2023-11-24	42.68	42.70	41.26	41.29	36.88	qfq	998,162	41,497,551	-2.96%
2023-11-23	41.92	42.57	41.83	42.55	38.01	qfq	690,070	29,180,997	1.50%
2023-11-22	42.97	42.97	41.92	41.92	37.44	qfq	958,060	40,566,946	-1.85%
2023-11-21	43.75	43.89	42.64	42.71	38.15	qfq	1,090,225	47,100,411	-2.22%
2023-11-20	43.00	43.70	42.78	43.68	39.02	qfq	784,941	33,989,226	1.68%
2023-11-17	43.12	43.21	42.78	42.96	38.37	qfq	763,777	32,803,475	-0.37%
2023-11-16	44.12	44.12	43.00	43.12	38.52	qfq	1,024,402	44,434,148	-2.00%
2023-11-15	43.67	44.12	43.51	44.00	39.30	qfq	1,022,338	44,863,719	0.99%
2023-11-14	44.00	44.18	42.85	43.57	38.92	qfq	1,029,556	44,484,687	-0.05%
2023-11-13	43.04	43.63	42.81	43.59	38.94	qfq	1,086,352	47,140,070	2.13%
2023-11-10	42.79	43.25	42.30	42.68	38.12	qfq	1,200,585	51,299,768	-0.97%
2023-11-09	43.19	45.17	42.87	43.10	38.50	qfq	2,411,872	106,163,990	-0.46%
2023-11-08	44.85	45.60	41.52	43.30	38.68	qfq	2,671,178	114,742,779	-3.73%
2023-11-07	44.33	45.00	43.61	44.98	40.18	qfq	1,211,831	54,017,112	1.47%
2023-11-06	43.08	45.18	42.65	44.33	39.60	qfq	1,916,281	85,098,821	3.41%
2023-11-03	42.00	43.10	41.83	42.87	38.29	qfq	1,041,587	44,482,450	2.27%
2023-11-02	42.47	42.55	41.45	41.92	37.44	qfq	783,629	32,882,286	-1.30%
2023-11-01	42.00	42.60	41.60	42.47	37.93	qfq	1,030,244	43,530,683	1.38%
2023-10-31	42.43	42.78	41.45	41.89	37.42	qfq	1,279,342	53,688,062	-1.34%
2023-10-30	42.38	42.79	41.89	42.46	37.93	qfq	1,877,656	79,366,771	-2.75%
2023-10-27	42.99	45.30	42.60	43.66	39.00	qfq	2,338,360	102,811,281	3.56%
2023-10-26	42.38	43.48	41.81	42.16	37.66	qfq	1,276,255	53,903,506	-2.70%
2023-10-25	43.63	44.39	42.38	43.33	38.70	qfq	1,657,768	71,595,402	1.74%
2023-10-24	41.34	43.10	41.34	42.59	38.04	qfq	938,812	39,841,633	3.12%
2023-10-23	41.98	42.36	41.02	41.30	36.89	qfq	998,956	41,414,994	-2.53%
2023-10-20	42.48	43.47	42.07	42.37	37.85	qfq	748,995	31,871,814	-0.24%
2023-10-19	42.43	43.55	42.09	42.47	37.93	qfq	993,015	42,558,573	0.17%
2023-10-18	43.34	43.49	42.34	42.40	37.87	qfq	892,856	38,037,050	-2.19%
2023-10-17	44.00	44.19	43.10	43.35	38.72	qfq	1,025,713	44,575,394	-1.16%
2023-10-16	44.58	44.64	43.63	43.86	39.18	qfq	1,113,802	49,073,428	-0.81%
2023-10-13	45.45	46.07	44.11	44.22	39.50	qfq	2,058,581	92,214,790	-2.71%
2023-10-12	47.42	47.60	44.40	45.45	40.60	qfq	2,174,153	98,869,480	-3.15%
2023-10-11	46.11	47.17	46.01	46.93	41.92	qfq	1,814,255	84,659,913	1.45%
2023-10-10	45.90	46.69	45.80	46.26	41.32	qfq	1,751,659	81,178,571	0.89%
2023-10-09	46.23	46.51	45.68	45.85	40.95	qfq	1,934,907	89,066,693	-1.40%
2023-09-28	45.95	46.87	45.91	46.50	41.53	qfq	1,783,998	82,920,572	1.20%
2023-09-27	46.50	46.99	45.88	45.95	41.04	qfq	1,810,362	83,831,987	-0.82%
2023-09-26	46.98	47.49	46.18	46.33	41.38	qfq	2,111,117	98,690,846	-2.09%
2023-09-25	47.05	47.36	46.20	47.32	42.27	qfq	1,786,855	83,981,190	0.53%
2023-09-22	46.13	47.27	46.00	47.07	42.04	qfq	2,035,087	94,868,107	1.25%
2023-09-21	47.00	47.56	46.07	46.49	41.53	qfq	2,170,700	101,524,571	-0.28%
2023-09-20	45.96	48.00	45.51	46.62	41.64	qfq	2,214,413	103,565,123	1.08%
2023-09-19	46.25	46.80	45.70	46.12	41.19	qfq	2,020,121	93,526,634	0.50%
2023-09-18	45.01	46.28	45.01	45.89	40.99	qfq	1,917,502	87,890,941	0.24%
2023-09-15	45.77	46.70	45.65	45.78	40.89	qfq	2,841,193	130,888,201	-0.07%
2023-09-14	48.80	48.80	45.61	45.81	40.92	qfq	4,740,642	221,550,429	-8.27%
2023-09-13	47.70	50.61	47.51	49.94	44.61	qfq	6,036,586	296,917,203	3.96%
2023-09-12	47.63	48.57	47.03	48.04	42.91	qfq	2,367,599	113,680,919	0.08%
2023-09-11	47.90	48.15	46.47	48.00	42.87	qfq	2,661,221	126,406,702	1.24%
2023-09-08	48.60	48.84	47.10	47.41	42.35	qfq	3,439,886	164,430,070	-1.45%
2023-09-07	50.50	50.50	48.11	48.11	42.97	qfq	4,340,370	213,815,334	-5.44%
2023-09-06	53.04	53.10	50.50	50.88	45.45	qfq	6,498,970	334,918,950	-7.07%
2023-09-05	52.00	55.16	50.56	54.75	48.90	qfq	8,720,043	460,634,451	5.35%
2023-09-04	51.36	53.20	51.36	51.97	46.42	qfq	4,397,117	229,467,439	1.19%
2023-09-01	54.31	54.32	51.31	51.36	45.88	qfq	5,734,280	299,328,166	-7.11%
2023-08-31	54.14	55.76	52.30	55.29	49.39	qfq	6,933,054	376,140,371	2.11%
2023-08-30	56.44	57.43	53.60	54.15	48.37	qfq	7,944,124	436,119,746	-8.14%
2023-08-29	57.90	59.82	55.20	58.95	52.65	qfq	8,585,247	493,345,497	-3.14%
2023-08-28	58.63	62.55	55.00	60.86	54.36	qfq	11,378,717	669,263,671	6.75%
2023-08-25	57.00	65.00	54.58	57.01	50.92	qfq	10,433,438	615,471,058	-7.65%
2023-08-24	63.13	71.21	59.75	61.73	55.14	qfq	13,710,058	879,168,011	-12.19%
2023-08-23	59.01	70.30	59.01	70.30	62.79	qfq	14,956,428	943,145,698	20.01%
2023-08-22	63.17	67.98	55.49	58.58	52.32	qfq	14,902,512	909,605,686	2.00%
2023-08-21	50.25	57.43	50.23	57.43	51.30	qfq	11,193,877	593,825,735	20.00%
2023-08-18	39.90	47.86	39.27	47.86	42.75	qfq	9,968,903	458,379,857	20.01%
2023-08-17	38.79	40.13	38.57	39.88	35.62	qfq	1,615,960	63,350,636	-0.28%
2023-08-16	41.66	42.10	39.82	39.99	35.72	qfq	2,570,063	104,844,456	-4.17%
2023-08-15	40.60	41.90	40.35	41.73	37.27	qfq	2,786,736	115,402,220	2.20%
2023-08-14	40.40	41.29	40.01	40.83	36.47	qfq	1,614,188	65,558,628	-0.02%
2023-08-11	40.80	41.97	40.54	40.84	36.48	qfq	2,372,291	97,812,500	-0.83%
2023-08-10	39.78	42.00	39.61	41.18	36.78	qfq	3,162,338	130,166,709	1.43%
2023-08-09	41.00	42.30	40.03	40.60	36.26	qfq	3,298,688	135,992,681	-0.54%
2023-08-08	39.00	40.82	38.69	40.82	36.46	qfq	2,760,458	110,098,601	4.40%
2023-08-07	38.61	39.27	37.74	39.10	34.92	qfq	1,515,102	58,555,521	1.19%
2023-08-04	38.73	38.96	38.47	38.64	34.51	qfq	1,375,095	53,173,781	-0.21%
2023-08-03	39.60	39.60	38.38	38.72	34.59	qfq	2,151,233	83,511,307	-3.08%
2023-08-02	40.42	40.79	39.60	39.95	35.68	qfq	1,767,566	70,843,254	-2.16%
2023-08-01	41.39	41.58	39.82	40.83	36.47	qfq	2,442,687	98,776,251	-1.85%
2023-07-31	40.80	41.70	39.38	41.60	37.16	qfq	3,290,323	134,254,856	2.11%
2023-07-28	40.11	41.41	39.08	40.74	36.39	qfq	3,206,407	128,423,958	1.09%
2023-07-27	41.01	42.38	40.11	40.30	36.00	qfq	4,619,797	190,168,931	-6.71%
2023-07-26	39.14	43.20	39.03	43.20	38.59	qfq	6,953,874	290,893,959	9.87%
2023-07-25	40.50	40.65	39.01	39.32	35.12	qfq	3,753,754	148,558,082	-2.99%
2023-07-24	40.30	41.41	38.03	40.53	36.20	qfq	6,588,725	262,728,780	-8.49%
2023-07-21	41.74	47.00	41.30	44.29	39.56	qfq	9,211,008	411,033,279	9.14%
2023-07-20	40.01	42.42	39.37	40.58	36.25	qfq	4,402,184	178,873,490	1.42%
2023-07-19	40.00	43.51	39.60	40.01	35.74	qfq	5,349,550	220,976,546	-2.96%
2023-07-18	43.06	43.74	39.80	41.23	36.83	qfq	5,945,302	243,072,811	-7.24%