SECURITY DETAIL · RAW DATA

祥明智能301226.SZ

ASZSECNYSTOCK

最近收盘价26.252026-07-17

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）2,235,400

成交额（元）60,788,396

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 3 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
2026-06-08	2026-06-16	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-31	cash_dividend	0.23	—	—	—	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	28.30	28.65	26.11	26.25	26.25	qfq	2,235,400	60,788,396	-7.24%
2026-07-16	28.30	29.68	27.86	28.30	28.30	qfq	1,920,900	55,177,188	-0.84%
2026-07-15	28.56	29.60	28.15	28.54	28.54	qfq	1,668,297	47,913,561	-1.14%
2026-07-14	28.12	29.23	27.30	28.87	28.87	qfq	2,267,440	64,061,996	2.85%
2026-07-13	30.50	30.99	28.05	28.07	28.07	qfq	2,603,476	75,736,702	-8.30%
2026-07-10	30.17	32.22	29.44	30.61	30.61	qfq	3,082,500	96,135,155	3.48%
2026-07-09	29.20	29.84	27.89	29.58	29.58	qfq	2,565,920	74,291,066	1.79%
2026-07-08	30.41	30.77	29.01	29.06	29.06	qfq	1,802,678	53,250,978	-4.81%
2026-07-07	32.00	32.55	30.40	30.53	30.53	qfq	2,413,860	75,172,521	-4.77%
2026-07-06	33.61	34.33	32.00	32.06	32.06	qfq	2,905,300	95,458,848	-5.32%
2026-07-03	32.99	34.31	32.58	33.86	33.86	qfq	3,780,500	127,609,749	2.76%
2026-07-02	33.62	34.71	32.87	32.95	32.95	qfq	3,072,476	104,211,701	-2.08%
2026-07-01	33.15	34.50	32.20	33.65	33.65	qfq	3,484,400	117,607,001	1.39%
2026-06-30	29.61	33.78	29.61	33.19	33.19	qfq	5,195,263	170,036,499	12.09%
2026-06-29	30.35	30.50	29.01	29.61	29.61	qfq	2,449,840	72,626,118	-2.44%
2026-06-26	31.97	32.20	30.30	30.35	30.35	qfq	2,985,597	92,362,066	-5.95%
2026-06-25	32.99	33.28	31.60	32.27	32.27	qfq	2,839,429	91,657,521	-1.16%
2026-06-24	33.99	34.15	32.51	32.65	32.65	qfq	2,920,836	96,237,675	-5.22%
2026-06-23	34.01	35.17	33.52	34.45	34.45	qfq	2,580,356	88,843,321	0.58%
2026-06-22	34.48	34.99	32.23	34.25	34.25	qfq	3,563,595	119,005,166	-1.35%
2026-06-18	34.75	35.51	34.20	34.72	34.72	qfq	2,454,602	85,666,150	-0.09%
2026-06-17	35.16	35.84	34.60	34.75	34.75	qfq	1,994,584	70,053,133	-2.20%
2026-06-16	35.36	35.94	34.88	35.53	35.53	qfq	2,053,672	72,775,343	-0.14%
2026-06-15	34.56	35.69	33.93	35.58	35.52	qfq	2,714,822	94,156,096	5.55%
2026-06-12	33.00	34.63	33.00	33.71	33.65	qfq	3,206,660	109,111,247	3.12%
2026-06-11	33.01	33.31	31.90	32.69	32.63	qfq	2,365,014	76,794,244	-2.04%
2026-06-10	34.45	35.67	32.85	33.37	33.31	qfq	2,717,400	91,713,852	-4.44%
2026-06-09	34.00	35.19	33.42	34.92	34.86	qfq	3,133,300	107,777,345	3.47%
2026-06-08	34.89	34.91	33.23	33.75	33.69	qfq	3,451,900	117,770,025	-5.30%
2026-06-05	34.54	36.20	33.49	35.64	35.58	qfq	4,879,262	169,874,827	3.18%
2026-06-04	35.22	35.98	34.52	34.54	34.48	qfq	2,804,229	98,438,044	-2.68%
2026-06-03	35.13	36.19	34.97	35.49	35.43	qfq	2,815,213	99,969,607	-0.08%
2026-06-02	36.28	36.68	34.25	35.52	35.46	qfq	3,871,377	136,666,426	-2.47%
2026-06-01	36.46	37.65	36.30	36.42	36.36	qfq	3,349,904	123,671,295	-1.38%
2026-05-29	41.14	41.50	36.29	36.93	36.87	qfq	7,195,465	278,780,025	-10.23%
2026-05-28	39.71	41.43	38.77	41.14	41.07	qfq	5,889,076	239,891,957	3.60%
2026-05-27	39.15	41.20	38.88	39.71	39.64	qfq	5,343,303	215,773,063	0.91%
2026-05-26	40.75	40.75	38.40	39.35	39.28	qfq	4,103,745	161,685,875	-1.75%
2026-05-25	38.46	41.00	38.46	40.05	39.98	qfq	5,380,103	215,960,998	4.32%
2026-05-22	38.24	38.87	37.78	38.39	38.33	qfq	3,051,083	117,457,655	0.68%
2026-05-21	40.04	41.08	37.90	38.13	38.07	qfq	5,107,607	202,482,065	-5.05%
2026-05-20	40.67	41.24	39.41	40.16	40.09	qfq	3,624,056	145,750,091	-1.42%
2026-05-19	41.10	42.33	40.12	40.74	40.67	qfq	4,416,265	180,463,845	-0.95%
2026-05-18	41.60	42.20	40.84	41.13	41.06	qfq	4,337,314	178,996,494	-1.22%
2026-05-15	40.80	42.76	40.75	41.64	41.57	qfq	6,251,149	261,535,294	1.51%
2026-05-14	42.12	42.18	41.00	41.02	40.95	qfq	4,812,910	199,341,630	-2.82%
2026-05-13	41.84	42.35	40.85	42.21	42.14	qfq	7,062,836	294,627,723	0.91%
2026-05-12	41.57	42.39	41.02	41.83	41.76	qfq	6,038,768	251,701,696	-0.14%
2026-05-11	42.00	42.72	40.97	41.89	41.82	qfq	8,446,724	351,910,156	0.02%
2026-05-08	39.70	41.91	39.54	41.88	41.81	qfq	8,186,658	337,681,924	4.26%
2026-05-07	39.00	40.42	39.00	40.17	40.10	qfq	5,090,399	203,583,462	2.21%
2026-05-06	38.71	39.78	38.71	39.30	39.23	qfq	4,656,934	182,888,126	1.84%
2026-04-30	38.64	38.82	38.20	38.59	38.52	qfq	2,878,595	110,897,222	-0.59%
2026-04-29	38.65	39.29	37.87	38.82	38.75	qfq	3,373,720	131,121,990	0.52%
2026-04-28	38.76	39.68	37.80	38.62	38.55	qfq	3,849,701	148,969,247	-1.00%
2026-04-27	37.40	39.26	37.11	39.01	38.94	qfq	4,826,617	187,018,545	4.30%
2026-04-24	38.25	38.50	36.99	37.40	37.34	qfq	5,318,713	199,442,050	-3.18%
2026-04-23	40.05	40.10	37.93	38.63	38.56	qfq	5,124,576	198,631,934	-2.38%
2026-04-22	39.20	39.58	38.78	39.57	39.50	qfq	5,244,999	205,814,030	1.96%
2026-04-21	40.38	40.53	38.51	38.81	38.74	qfq	6,651,828	259,072,286	-3.41%
2026-04-20	40.70	40.70	39.80	40.18	40.11	qfq	4,507,002	181,504,752	-0.47%
2026-04-17	40.41	41.22	39.63	40.37	40.30	qfq	6,010,241	242,001,983	-1.44%
2026-04-16	40.06	40.99	39.56	40.96	40.89	qfq	6,560,381	264,460,848	1.59%
2026-04-15	42.70	43.33	39.68	40.32	40.25	qfq	9,814,499	410,240,874	-4.79%
2026-04-14	43.24	43.69	41.85	42.35	42.28	qfq	7,254,969	308,072,911	-2.04%
2026-04-13	42.25	44.50	42.18	43.23	43.16	qfq	8,264,944	357,751,077	-0.16%
2026-04-10	44.92	44.92	43.18	43.30	43.23	qfq	10,295,921	453,115,732	-3.58%
2026-04-09	42.30	45.12	41.23	44.91	44.83	qfq	13,829,946	606,599,585	3.22%
2026-04-08	43.44	43.51	41.88	43.51	43.44	qfq	11,654,191	498,775,426	2.62%
2026-04-07	42.56	42.56	41.00	42.40	42.33	qfq	9,313,391	389,377,107	-1.37%
2026-04-03	41.70	43.62	39.18	42.99	42.92	qfq	14,257,747	592,296,716	1.94%
2026-04-02	44.01	44.11	41.50	42.17	42.10	qfq	11,730,089	497,069,069	-7.42%
2026-04-01	43.70	46.79	42.69	45.55	45.47	qfq	17,727,021	788,539,106	6.13%
2026-03-31	42.95	44.20	41.92	42.92	42.85	qfq	14,843,920	637,400,374	-4.11%
2026-03-30	40.50	45.30	40.00	44.76	44.68	qfq	19,265,175	832,675,794	9.84%
2026-03-27	39.70	41.75	39.64	40.75	40.68	qfq	16,023,098	658,122,401	1.29%
2026-03-26	42.92	42.93	40.10	40.23	40.16	qfq	11,248,922	460,213,699	-3.57%
2026-03-25	42.96	43.04	41.25	41.72	41.65	qfq	18,129,687	763,617,716	-2.89%
2026-03-24	37.72	42.96	37.72	42.96	42.89	qfq	17,774,038	728,894,790	20.00%
2026-03-23	35.17	37.37	34.52	35.80	35.74	qfq	12,560,794	451,679,336	0.06%
2026-03-20	37.55	38.00	35.77	35.78	35.72	qfq	7,731,849	283,212,639	-5.22%
2026-03-19	39.50	39.66	37.48	37.75	37.69	qfq	10,308,346	394,463,369	-5.39%
2026-03-18	43.03	44.28	39.31	39.90	39.83	qfq	19,166,758	780,222,838	-4.41%
2026-03-17	35.10	41.74	34.91	41.74	41.67	qfq	19,473,178	752,138,190	20.01%
2026-03-16	34.80	36.16	34.14	34.78	34.72	qfq	6,219,222	215,565,128	-0.46%
2026-03-13	35.44	36.22	34.62	34.94	34.88	qfq	5,082,170	178,940,327	-2.16%
2026-03-12	37.23	37.24	35.26	35.71	35.65	qfq	7,574,816	272,237,147	-4.08%
2026-03-11	38.41	39.10	37.06	37.23	37.17	qfq	7,908,954	300,341,319	-2.97%
2026-03-10	38.74	38.91	38.15	38.37	38.31	qfq	6,874,048	264,488,167	-0.39%
2026-03-09	38.00	38.53	36.71	38.52	38.46	qfq	7,049,400	264,873,552	-3.12%
2026-03-06	40.50	40.85	39.20	39.76	39.69	qfq	7,078,960	281,391,614	-3.17%
2026-03-05	42.70	43.35	40.35	41.06	40.99	qfq	9,483,063	393,481,642	-1.49%
2026-03-04	41.56	44.14	41.15	41.68	41.61	qfq	11,238,202	475,522,244	-2.78%
2026-03-03	47.35	49.38	42.30	42.87	42.80	qfq	15,152,882	694,358,634	-10.98%
2026-03-02	43.18	50.00	43.16	48.16	48.08	qfq	21,171,693	997,019,875	15.16%
2026-02-27	34.96	41.82	34.96	41.82	41.75	qfq	18,182,927	700,198,339	20.00%
2026-02-26	33.05	34.93	32.81	34.85	34.79	qfq	5,772,778	196,802,445	5.45%
2026-02-25	33.98	34.50	32.50	33.05	32.99	qfq	3,336,700	110,011,474	0.15%
2026-02-24	32.45	33.23	31.38	33.00	32.94	qfq	3,840,573	125,086,032	4.10%
2026-02-13	31.50	32.20	31.50	31.70	31.65	qfq	1,459,098	46,515,833	0.03%
2026-02-12	31.41	32.07	31.22	31.69	31.64	qfq	1,415,222	44,861,823	0.89%
2026-02-11	31.55	31.71	31.37	31.41	31.36	qfq	985,415	31,053,614	-0.41%
2026-02-10	31.50	31.79	31.21	31.54	31.49	qfq	1,139,332	35,923,738	0.19%
2026-02-09	31.45	31.54	31.20	31.48	31.43	qfq	1,153,055	36,191,301	1.42%
2026-02-06	30.51	31.29	30.22	31.04	30.99	qfq	1,740,149	53,830,951	1.70%
2026-02-05	30.71	30.98	30.37	30.52	30.47	qfq	1,455,600	44,564,280	-1.29%
2026-02-04	31.00	31.21	30.68	30.92	30.87	qfq	1,377,846	42,648,170	-0.16%
2026-02-03	30.33	30.99	30.26	30.97	30.92	qfq	2,148,004	66,044,740	2.96%
2026-02-02	29.77	30.90	29.77	30.08	30.03	qfq	2,662,796	81,325,707	0.03%
2026-01-30	29.81	30.17	29.36	30.07	30.02	qfq	2,239,576	66,885,300	0.87%
2026-01-29	30.50	31.22	29.80	29.81	29.76	qfq	3,093,319	93,982,577	-3.06%
2026-01-28	31.83	31.83	30.58	30.75	30.70	qfq	2,820,534	87,376,786	-3.73%
2026-01-27	31.97	32.28	30.50	31.94	31.89	qfq	3,110,287	97,751,474	-0.13%
2026-01-26	34.69	34.95	31.76	31.98	31.93	qfq	4,605,865	150,876,236	-6.27%
2026-01-23	33.11	34.42	32.90	34.12	34.06	qfq	4,440,679	150,488,185	3.71%
2026-01-22	33.14	33.36	32.65	32.90	32.84	qfq	2,078,484	68,549,546	-0.66%
2026-01-21	32.42	33.45	32.18	33.12	33.06	qfq	2,437,811	80,710,107	1.44%
2026-01-20	33.31	33.75	32.26	32.65	32.59	qfq	2,487,255	81,724,439	-2.22%
2026-01-19	33.63	34.00	33.13	33.39	33.33	qfq	3,120,479	104,308,386	-1.36%
2026-01-16	32.40	35.13	32.20	33.85	33.79	qfq	5,158,995	172,906,592	4.54%
2026-01-15	32.98	33.11	31.91	32.38	32.33	qfq	3,792,167	122,797,219	-2.32%
2026-01-14	33.54	34.86	32.85	33.15	33.09	qfq	5,507,280	186,267,327	-1.87%
2026-01-13	35.63	35.88	33.53	33.78	33.72	qfq	6,411,516	219,829,517	-5.85%
2026-01-12	33.20	36.50	33.06	35.88	35.82	qfq	10,101,887	356,675,561	8.04%
2026-01-09	33.57	34.77	33.06	33.21	33.15	qfq	6,504,425	220,068,430	-0.72%
2026-01-08	32.80	33.50	32.38	33.45	33.39	qfq	4,491,275	148,170,801	1.76%
2026-01-07	32.85	33.37	32.48	32.87	32.81	qfq	3,586,195	117,930,724	-1.08%
2026-01-06	33.40	34.37	32.96	33.23	33.17	qfq	5,526,672	185,147,747	-0.48%
2026-01-05	33.70	33.78	32.65	33.39	33.33	qfq	5,645,197	187,783,956	-1.88%
2025-12-31	33.06	34.49	32.11	34.03	33.97	qfq	7,446,805	248,051,282	2.97%
2025-12-30	31.49	33.57	31.20	33.05	32.99	qfq	6,205,885	203,044,187	4.03%
2025-12-29	32.35	32.42	31.47	31.77	31.72	qfq	4,181,700	133,009,907	-2.07%
2025-12-26	32.93	33.93	32.07	32.44	32.39	qfq	6,760,428	222,778,203	-2.05%
2025-12-25	31.43	33.26	31.43	33.12	33.06	qfq	7,544,390	245,519,459	4.48%
2025-12-24	32.56	33.33	31.70	31.70	31.65	qfq	7,877,182	255,862,515	1.99%
2025-12-23	30.20	31.20	29.80	31.08	31.03	qfq	4,176,463	127,440,704	2.20%
2025-12-22	30.23	30.98	30.12	30.41	30.36	qfq	3,651,967	111,592,203	0.03%
2025-12-19	30.96	31.72	30.30	30.40	30.35	qfq	4,847,609	149,505,508	1.06%
2025-12-18	30.81	31.49	30.08	30.08	30.03	qfq	4,375,722	134,908,763	-4.81%
2025-12-17	31.27	33.50	30.37	31.60	31.55	qfq	6,741,289	215,534,572	0.00%
2025-12-16	32.69	32.95	30.74	31.60	31.55	qfq	7,227,730	228,566,281	-5.81%
2025-12-15	29.95	33.97	29.20	33.55	33.49	qfq	9,126,496	290,404,779	10.91%
2025-12-12	29.50	30.49	28.80	30.25	30.20	qfq	4,342,994	130,199,305	4.31%
2025-12-11	30.50	30.84	29.00	29.00	28.95	qfq	2,913,764	86,980,524	-1.79%
2025-12-10	29.69	29.94	29.11	29.53	29.48	qfq	2,501,121	73,967,706	0.27%
2025-12-09	29.89	30.21	29.28	29.45	29.40	qfq	3,586,673	106,095,369	-2.64%
2025-12-08	29.10	31.33	28.76	30.25	30.20	qfq	6,835,907	206,427,640	3.95%
2025-12-05	27.60	29.20	27.41	29.10	29.05	qfq	2,750,433	78,274,974	5.63%
2025-12-04	28.14	28.29	27.29	27.55	27.50	qfq	1,442,415	39,995,974	-0.36%
2025-12-03	28.01	28.07	27.52	27.65	27.60	qfq	782,100	21,661,136	-0.82%
2025-12-02	28.48	28.48	27.81	27.88	27.83	qfq	1,063,601	29,771,490	-2.45%
2025-12-01	28.07	28.62	27.91	28.58	28.53	qfq	1,586,088	44,980,003	2.47%
2025-11-28	27.86	27.94	27.32	27.89	27.84	qfq	1,343,739	37,247,370	0.58%
2025-11-27	27.58	28.06	27.57	27.73	27.68	qfq	1,002,900	27,929,312	0.54%
2025-11-26	27.72	28.05	27.50	27.58	27.53	qfq	1,340,787	37,231,998	-0.54%
2025-11-25	27.94	28.22	27.68	27.73	27.68	qfq	1,128,180	31,482,237	0.73%
2025-11-24	27.53	27.79	26.89	27.53	27.48	qfq	1,606,484	43,993,406	1.74%
2025-11-21	28.03	28.57	27.06	27.06	27.01	qfq	1,758,900	48,406,092	-4.55%
2025-11-20	28.84	29.11	28.26	28.35	28.30	qfq	1,760,900	50,343,748	-1.29%
2025-11-19	30.15	30.26	28.68	28.72	28.67	qfq	3,637,461	106,164,574	-4.87%
2025-11-18	29.43	31.42	29.28	30.19	30.14	qfq	4,841,136	147,328,965	2.58%
2025-11-17	29.68	29.80	29.25	29.43	29.38	qfq	1,122,600	33,096,804	-0.27%
2025-11-14	29.50	29.97	29.36	29.51	29.46	qfq	1,262,099	37,584,808	-0.74%
2025-11-13	29.70	29.76	29.23	29.73	29.68	qfq	1,191,400	35,236,760	0.58%
2025-11-12	29.74	29.95	29.32	29.56	29.51	qfq	1,593,800	47,195,796	-0.67%
2025-11-11	29.65	30.08	29.60	29.76	29.71	qfq	1,368,794	40,862,185	0.37%
2025-11-10	29.69	29.97	29.30	29.65	29.60	qfq	1,506,580	44,512,149	-0.13%
2025-11-07	30.28	30.37	29.68	29.69	29.64	qfq	1,712,900	51,225,046	-1.82%
2025-11-06	30.01	30.38	29.80	30.24	30.19	qfq	1,561,954	47,103,722	0.50%
2025-11-05	29.34	30.27	29.19	30.09	30.04	qfq	1,528,460	45,704,429	1.42%
2025-11-04	30.01	30.28	29.38	29.67	29.62	qfq	1,976,060	58,610,828	-1.79%
2025-11-03	30.38	30.48	29.96	30.21	30.16	qfq	1,412,400	42,637,235	-0.07%
2025-10-31	29.70	30.42	29.65	30.23	30.18	qfq	2,110,329	63,829,253	2.02%
2025-10-30	30.29	30.45	29.63	29.63	29.58	qfq	1,756,000	52,505,878	-2.18%
2025-10-29	30.13	30.36	29.98	30.29	30.24	qfq	2,093,021	63,168,758	0.63%
2025-10-28	31.50	31.85	29.95	30.10	30.05	qfq	5,009,090	152,681,984	-5.35%
2025-10-27	32.57	32.80	31.38	31.80	31.75	qfq	2,852,739	90,924,996	-3.05%
2025-10-24	32.50	32.92	32.34	32.80	32.74	qfq	1,461,300	47,726,129	1.17%
2025-10-23	32.13	32.48	31.61	32.42	32.37	qfq	1,130,397	36,216,417	0.22%
2025-10-22	32.15	32.92	31.55	32.35	32.30	qfq	1,380,314	44,700,869	0.62%
2025-10-21	31.83	32.24	31.40	32.15	32.10	qfq	1,795,911	57,428,797	1.36%
2025-10-20	31.68	32.07	31.24	31.72	31.67	qfq	1,985,720	62,896,939	1.37%
2025-10-17	31.95	32.17	30.85	31.29	31.24	qfq	2,353,927	73,788,156	-2.40%
2025-10-16	32.80	32.94	31.97	32.06	32.01	qfq	1,809,900	58,510,839	-1.84%
2025-10-15	31.70	32.70	31.70	32.66	32.60	qfq	2,450,584	79,261,580	3.00%
2025-10-14	32.93	33.31	31.59	31.71	31.66	qfq	2,510,187	81,194,408	-3.09%
2025-10-13	31.47	32.84	29.87	32.72	32.66	qfq	3,352,920	106,350,412	-1.62%
2025-10-10	32.80	34.32	32.60	33.26	33.20	qfq	3,470,213	116,711,754	1.16%
2025-10-09	33.40	33.58	32.75	32.88	32.82	qfq	2,497,966	82,768,432	-0.51%
2025-09-30	33.48	33.57	33.05	33.05	32.99	qfq	1,750,258	58,143,233	-1.20%
2025-09-29	33.52	33.96	32.74	33.45	33.39	qfq	2,173,460	72,714,019	0.48%
2025-09-26	33.90	34.10	33.29	33.29	33.23	qfq	2,343,520	78,794,901	-2.35%
2025-09-25	34.19	34.65	33.80	34.09	34.03	qfq	2,449,700	83,722,411	-0.29%
2025-09-24	34.44	34.50	33.71	34.19	34.13	qfq	2,919,213	99,336,640	-0.90%
2025-09-23	35.24	35.24	33.62	34.50	34.44	qfq	3,532,550	121,089,984	-1.96%
2025-09-22	34.46	35.50	34.45	35.19	35.13	qfq	4,041,601	141,748,521	2.15%
2025-09-19	35.97	36.30	34.41	34.45	34.39	qfq	4,984,051	174,090,978	-4.49%
2025-09-18	38.18	38.20	35.35	36.07	36.01	qfq	9,792,964	361,417,752	-5.85%
2025-09-17	36.50	38.31	36.23	38.31	38.25	qfq	8,543,228	318,153,729	5.16%
2025-09-16	34.95	36.50	34.95	36.43	36.37	qfq	6,870,375	248,202,233	4.23%
2025-09-15	34.62	35.80	34.51	34.95	34.89	qfq	4,071,129	143,724,221	0.17%
2025-09-12	35.48	35.98	34.80	34.89	34.83	qfq	3,615,564	127,588,060	-1.72%
2025-09-11	35.30	35.79	34.00	35.50	35.44	qfq	4,221,864	147,330,020	-0.42%
2025-09-10	36.00	36.35	35.09	35.65	35.59	qfq	5,338,580	190,251,537	-3.10%
2025-09-09	34.94	36.85	34.60	36.79	36.73	qfq	7,641,370	275,582,582	4.34%
2025-09-08	34.02	35.30	34.02	35.26	35.20	qfq	3,984,418	138,972,388	2.29%
2025-09-05	33.48	34.50	33.22	34.47	34.41	qfq	3,340,362	113,517,203	3.17%
2025-09-04	33.70	34.37	32.78	33.41	33.35	qfq	3,684,729	124,174,279	-0.86%
2025-09-03	35.60	35.66	33.65	33.70	33.64	qfq	4,396,133	151,202,256	-4.94%
2025-09-02	34.80	35.70	32.87	35.45	35.39	qfq	7,105,230	243,647,278	1.99%
2025-09-01	34.43	34.80	34.17	34.76	34.70	qfq	3,285,280	113,552,485	1.79%
2025-08-29	35.80	35.80	34.01	34.15	34.09	qfq	4,606,212	159,657,144	-2.73%
2025-08-28	34.66	35.15	33.40	35.11	35.05	qfq	5,848,455	201,046,772	0.75%
2025-08-27	36.18	36.36	34.75	34.85	34.79	qfq	5,435,498	194,658,313	-3.06%
2025-08-26	36.63	36.63	35.53	35.95	35.89	qfq	5,433,162	195,933,299	-2.84%
2025-08-25	37.29	37.59	36.43	37.00	36.94	qfq	7,219,160	266,602,665	1.20%
2025-08-22	37.13	37.27	36.10	36.56	36.50	qfq	6,570,467	240,401,917	-0.87%
2025-08-21	38.99	38.99	36.47	36.88	36.82	qfq	7,970,153	296,563,043	-5.46%
2025-08-20	40.00	40.34	38.48	39.01	38.94	qfq	9,706,326	380,874,115	-5.77%
2025-08-19	40.63	43.18	38.61	41.40	41.33	qfq	18,367,590	750,611,102	2.88%
2025-08-18	35.01	40.24	35.01	40.24	40.17	qfq	14,244,278	535,766,769	20.01%
2025-08-15	32.53	34.70	32.53	33.53	33.47	qfq	12,437,298	418,686,757	0.99%
2025-08-14	32.18	33.38	30.49	33.20	33.14	qfq	13,214,472	423,930,056	3.85%
2025-08-13	31.60	34.40	31.06	31.97	31.92	qfq	12,664,805	407,963,820	6.64%
2025-08-12	30.41	30.77	29.65	29.98	29.93	qfq	6,959,020	209,273,888	-0.93%
2025-08-11	31.10	32.95	29.50	30.26	30.21	qfq	11,970,252	370,166,020	5.36%
2025-08-08	29.06	29.18	28.70	28.72	28.67	qfq	1,837,900	53,094,449	-1.31%
2025-08-07	29.23	29.32	28.73	29.10	29.05	qfq	2,902,560	84,177,955	0.07%
2025-08-06	28.50	29.27	28.50	29.08	29.03	qfq	3,547,400	102,739,623	1.64%
2025-08-05	27.90	28.80	27.90	28.61	28.56	qfq	3,252,031	92,625,744	2.32%
2025-08-04	27.20	28.06	27.06	27.96	27.91	qfq	2,822,600	78,216,231	2.72%
2025-08-01	27.02	27.28	26.91	27.22	27.17	qfq	1,390,705	37,760,503	1.30%
2025-07-31	27.07	27.59	26.80	26.87	26.82	qfq	1,710,280	46,632,736	-0.96%
2025-07-30	27.65	27.70	26.85	27.13	27.08	qfq	1,691,951	45,896,413	-1.85%
2025-07-29	27.79	27.90	27.45	27.64	27.59	qfq	1,383,400	38,166,446	-0.97%
2025-07-28	27.58	28.11	27.53	27.91	27.86	qfq	1,528,700	42,577,798	1.16%
2025-07-25	27.71	27.75	27.30	27.59	27.54	qfq	1,813,000	49,850,072	-0.58%
2025-07-24	27.16	28.11	27.04	27.75	27.70	qfq	2,749,000	76,205,087	2.02%
2025-07-23	27.59	27.59	26.90	27.20	27.15	qfq	3,871,075	105,480,806	-4.36%
2025-07-22	28.64	28.76	28.29	28.44	28.39	qfq	2,670,251	75,935,354	-1.25%
2025-07-21	28.26	29.02	28.23	28.80	28.75	qfq	4,003,226	114,383,609	2.42%
2025-07-18	28.12	28.20	27.75	28.12	28.07	qfq	2,322,864	65,024,902	0.04%
2025-07-17	27.99	28.14	27.80	28.11	28.06	qfq	2,209,720	61,861,112	0.72%
2025-07-16	28.40	28.60	27.78	27.91	27.86	qfq	3,951,316	111,305,027	-1.62%
2025-07-15	28.30	28.95	27.95	28.37	28.32	qfq	3,237,420	91,742,319	0.28%
2025-07-14	28.19	28.52	27.95	28.29	28.24	qfq	3,980,900	112,536,325	0.07%
2025-07-11	27.18	28.46	26.85	28.27	28.22	qfq	4,813,724	133,714,255	4.13%
2025-07-10	27.53	27.89	27.13	27.15	27.10	qfq	2,247,800	61,461,239	-1.95%
2025-07-09	27.61	28.29	27.55	27.69	27.64	qfq	3,743,460	104,375,671	0.47%
2025-07-08	26.81	27.67	26.62	27.56	27.51	qfq	2,741,400	74,989,365	2.84%
2025-07-07	26.69	26.89	26.40	26.80	26.75	qfq	1,301,000	34,685,556	0.87%
2025-07-04	27.03	27.15	26.52	26.57	26.53	qfq	1,646,100	43,977,785	-2.21%
2025-07-03	26.88	27.23	26.75	27.17	27.12	qfq	1,714,620	46,288,618	1.08%
2025-07-02	27.07	27.12	26.62	26.88	26.83	qfq	1,649,800	44,249,932	-0.92%
2025-07-01	27.35	27.56	26.92	27.13	27.08	qfq	1,685,180	45,746,186	-0.91%
2025-06-30	27.23	27.42	27.00	27.38	27.33	qfq	1,998,701	54,460,517	1.33%
2025-06-27	27.00	27.29	26.83	27.02	26.97	qfq	1,819,400	49,204,511	0.11%
2025-06-26	27.17	27.50	26.88	26.99	26.94	qfq	2,187,380	59,455,963	-1.06%
2025-06-25	27.30	27.38	26.90	27.28	27.23	qfq	3,333,000	90,493,376	-0.07%
2025-06-24	25.95	27.42	25.95	27.30	27.25	qfq	5,022,180	134,683,609	5.20%
2025-06-23	24.80	26.40	24.56	25.95	25.91	qfq	3,099,780	80,102,841	4.01%
2025-06-20	25.77	26.16	24.90	24.95	24.91	qfq	2,314,700	58,840,811	-2.99%
2025-06-19	26.16	26.64	25.57	25.72	25.68	qfq	3,025,340	78,913,615	-1.76%
2025-06-18	26.30	26.31	25.80	26.18	26.14	qfq	2,295,100	59,829,422	-1.10%
2025-06-17	26.10	26.49	25.80	26.47	26.43	qfq	2,992,656	78,247,193	1.38%
2025-06-16	25.82	26.88	25.61	26.11	26.07	qfq	3,094,610	81,546,832	1.12%
2025-06-13	26.88	27.35	25.73	25.82	25.78	qfq	5,238,710	138,232,773	-5.32%
2025-06-12	26.00	27.50	25.56	27.27	27.22	qfq	6,921,480	185,509,018	4.40%
2025-06-11	25.29	26.87	25.29	26.12	26.08	qfq	4,183,000	109,333,445	3.04%
2025-06-10	26.14	26.14	24.94	25.35	25.31	qfq	1,942,600	49,445,268	-2.42%
2025-06-09	25.62	26.12	25.57	25.98	25.94	qfq	1,641,800	42,534,915	2.04%
2025-06-06	25.64	25.72	25.26	25.46	25.42	qfq	1,396,400	35,504,272	-0.47%
2025-06-05	25.25	25.74	24.78	25.58	25.54	qfq	2,005,500	50,938,390	1.59%
2025-06-04	25.04	25.29	24.97	25.18	25.14	qfq	1,275,700	32,061,683	0.52%
2025-06-03	24.71	25.24	24.71	25.05	24.91	qfq	1,409,380	35,338,132	-0.71%
2025-05-30	25.96	26.08	24.95	25.23	25.09	qfq	1,959,500	49,457,229	-2.51%
2025-05-29	25.50	26.15	25.44	25.88	25.73	qfq	1,714,800	44,408,433	1.09%
2025-05-28	26.20	26.34	25.40	25.60	25.45	qfq	1,548,820	39,955,214	-1.46%
2025-05-27	26.38	26.38	25.60	25.98	25.83	qfq	1,524,900	39,500,522	-0.95%
2025-05-26	26.04	26.27	25.77	26.23	26.08	qfq	1,709,200	44,561,995	0.73%
2025-05-23	26.31	26.80	25.98	26.04	25.89	qfq	2,171,420	57,279,231	-1.77%
2025-05-22	27.07	27.66	26.44	26.51	26.36	qfq	2,467,100	66,406,054	-1.49%
2025-05-21	27.72	27.72	26.79	26.91	26.76	qfq	2,628,207	71,032,982	-2.78%
2025-05-20	28.00	28.00	27.37	27.68	27.52	qfq	1,948,700	53,830,863	-0.18%
2025-05-19	27.76	27.96	27.08	27.73	27.57	qfq	2,450,080	67,333,549	-0.54%
2025-05-16	27.80	28.48	27.46	27.88	27.72	qfq	2,649,780	74,449,954	1.12%
2025-05-15	28.02	28.21	27.40	27.57	27.41	qfq	2,234,020	61,718,958	-1.32%
2025-05-14	28.20	28.41	27.80	27.94	27.78	qfq	2,633,680	73,721,215	-1.27%
2025-05-13	29.00	29.20	28.18	28.30	28.14	qfq	3,727,700	106,324,463	-1.43%
2025-05-12	28.10	28.89	28.10	28.71	28.55	qfq	4,086,400	116,565,923	3.42%
2025-05-09	28.52	28.52	27.48	27.76	27.60	qfq	3,105,400	86,547,770	-2.87%
2025-05-08	27.70	28.83	27.70	28.58	28.42	qfq	4,739,500	134,780,683	2.14%
2025-05-07	28.52	28.72	27.50	27.98	27.82	qfq	4,792,820	134,663,112	-1.48%
2025-05-06	27.31	28.52	26.95	28.40	28.24	qfq	6,074,500	169,534,197	4.80%
2025-04-30	26.32	27.36	26.31	27.10	26.95	qfq	4,468,100	120,371,134	2.96%
2025-04-29	26.10	26.93	25.80	26.32	26.17	qfq	4,024,880	106,716,981	-0.19%
2025-04-28	26.65	27.28	26.00	26.37	26.22	qfq	4,609,500	122,353,215	-1.35%
2025-04-25	25.74	27.29	25.28	26.73	26.58	qfq	6,310,960	166,783,550	3.89%
2025-04-24	26.05	26.76	25.27	25.73	25.58	qfq	4,808,100	125,127,199	-1.04%
2025-04-23	24.86	26.49	24.80	26.00	25.85	qfq	4,614,300	118,449,475	5.65%
2025-04-22	24.81	24.98	24.45	24.61	24.47	qfq	1,867,200	46,112,608	-1.20%
2025-04-21	24.35	24.95	24.05	24.91	24.77	qfq	2,114,380	52,091,360	2.30%
2025-04-18	24.39	24.60	23.83	24.35	24.21	qfq	2,436,032	59,211,303	1.37%
2025-04-17	24.00	24.64	24.00	24.02	23.88	qfq	1,852,041	45,099,793	-0.58%
2025-04-16	24.87	25.03	23.62	24.16	24.02	qfq	2,643,232	64,198,828	-3.59%
2025-04-15	24.83	25.29	24.54	25.06	24.92	qfq	2,606,923	64,980,733	0.97%
2025-04-14	25.00	25.42	24.70	24.82	24.68	qfq	2,735,480	68,513,024	0.98%
2025-04-11	24.18	24.90	23.76	24.58	24.44	qfq	3,384,200	82,912,988	1.65%
2025-04-10	23.80	24.99	23.80	24.18	24.04	qfq	4,233,500	103,614,606	3.96%
2025-04-09	22.30	23.58	19.86	23.26	23.13	qfq	4,441,687	97,752,439	2.78%
2025-04-08	22.80	23.70	21.76	22.63	22.50	qfq	4,282,700	96,840,874	0.44%
2025-04-07	25.01	25.91	22.53	22.53	22.40	qfq	3,866,959	91,375,206	-19.99%
2025-04-03	28.56	29.19	27.79	28.16	28.00	qfq	3,135,400	89,140,410	-2.86%
2025-04-02	27.72	29.25	27.63	28.99	28.83	qfq	4,304,240	123,817,437	4.62%
2025-04-01	28.65	28.65	27.58	27.71	27.55	qfq	2,599,140	72,697,052	-1.63%
2025-03-31	28.31	28.43	27.02	28.17	28.01	qfq	3,888,640	107,339,798	-1.81%
2025-03-28	29.16	29.96	28.62	28.69	28.53	qfq	3,345,620	97,194,536	-1.68%
2025-03-27	30.77	30.89	29.06	29.18	29.01	qfq	6,109,300	180,472,791	-5.81%
2025-03-26	28.55	32.45	28.22	30.98	30.80	qfq	9,475,826	290,892,953	8.51%
2025-03-25	28.79	29.48	28.28	28.55	28.39	qfq	3,224,300	92,615,453	-0.83%
2025-03-24	29.62	29.86	27.70	28.79	28.63	qfq	4,963,060	142,201,179	-2.83%
2025-03-21	31.04	31.28	29.49	29.63	29.46	qfq	6,601,140	197,934,907	-5.82%
2025-03-20	30.80	32.30	30.57	31.46	31.28	qfq	7,679,955	242,015,951	2.41%
2025-03-19	31.92	32.16	30.51	30.72	30.55	qfq	7,670,421	239,861,089	-3.94%
2025-03-18	31.78	32.12	31.30	31.98	31.80	qfq	5,712,664	181,560,735	0.69%
2025-03-17	32.49	32.49	31.28	31.76	31.58	qfq	5,297,108	168,495,784	-1.52%
2025-03-14	31.90	32.68	31.42	32.25	32.07	qfq	6,325,434	202,723,711	0.72%
2025-03-13	34.22	34.24	31.08	32.02	31.84	qfq	9,120,475	293,817,754	-7.22%
2025-03-12	37.31	37.69	34.22	34.51	34.31	qfq	11,350,614	399,229,922	-5.22%
2025-03-11	33.20	36.41	33.00	36.41	36.20	qfq	14,033,486	494,742,048	6.87%
2025-03-10	33.68	34.27	32.70	34.07	33.88	qfq	8,385,391	282,596,561	2.28%
2025-03-07	34.08	34.77	32.50	33.31	33.12	qfq	12,227,091	412,863,725	-5.58%
2025-03-06	34.18	36.50	33.60	35.28	35.08	qfq	19,422,422	674,837,029	0.14%
2025-03-05	29.80	35.80	29.17	35.23	35.03	qfq	21,749,201	726,050,030	18.10%
2025-03-04	31.50	32.66	29.60	29.83	29.66	qfq	13,072,876	407,903,253	-8.22%
2025-03-03	30.18	33.60	30.18	32.50	32.32	qfq	16,410,324	520,626,710	5.01%
2025-02-28	29.72	31.88	28.90	30.95	30.77	qfq	15,187,528	461,751,032	1.41%
2025-02-27	28.11	33.27	27.89	30.52	30.35	qfq	16,286,939	492,239,485	8.34%
2025-02-26	27.27	28.88	27.05	28.17	28.01	qfq	11,903,392	335,584,016	3.34%
2025-02-25	26.50	27.70	26.40	27.26	27.11	qfq	6,280,582	170,870,321	0.74%
2025-02-24	26.88	27.68	26.10	27.06	26.91	qfq	6,551,594	176,643,958	0.26%
2025-02-21	26.92	27.24	26.68	26.99	26.84	qfq	6,715,260	180,599,731	-0.22%
2025-02-20	26.36	27.40	26.18	27.05	26.90	qfq	10,689,193	286,519,343	1.73%
2025-02-19	24.76	26.78	24.76	26.59	26.44	qfq	10,055,200	264,843,606	5.52%
2025-02-18	24.96	26.08	24.80	25.20	25.06	qfq	6,373,141	162,602,109	1.12%
2025-02-17	24.17	24.95	24.15	24.92	24.78	qfq	2,757,880	67,941,117	3.10%
2025-02-14	24.55	24.99	24.05	24.17	24.03	qfq	2,962,991	72,219,608	-1.63%
2025-02-13	25.69	25.78	24.57	24.57	24.43	qfq	3,201,658	80,090,910	-4.06%
2025-02-12	25.17	25.90	24.80	25.61	25.46	qfq	3,924,420	99,865,258	2.03%
2025-02-11	25.30	25.43	24.88	25.10	24.96	qfq	2,530,600	63,473,298	-1.49%
2025-02-10	25.30	25.50	24.70	25.48	25.34	qfq	3,679,370	92,419,275	0.71%
2025-02-07	25.59	25.78	24.88	25.30	25.16	qfq	5,312,255	134,874,885	-1.13%
2025-02-06	24.16	25.72	24.16	25.59	25.44	qfq	4,288,100	108,327,250	4.88%
2025-02-05	24.12	24.50	23.80	24.40	24.26	qfq	3,092,180	74,904,288	3.61%
2025-01-27	24.63	24.84	23.48	23.55	23.42	qfq	2,697,380	64,524,494	-4.38%
2025-01-24	23.99	24.75	23.98	24.63	24.49	qfq	3,127,100	75,982,505	1.57%
2025-01-23	24.46	25.18	24.22	24.25	24.11	qfq	3,629,700	89,562,781	0.12%
2025-01-22	24.42	24.97	24.10	24.22	24.08	qfq	3,040,200	74,362,822	-1.38%
2025-01-21	24.10	24.66	23.71	24.56	24.42	qfq	3,937,540	95,733,848	2.33%
2025-01-20	24.41	24.66	23.67	24.00	23.86	qfq	2,181,280	52,326,823	-0.33%
2025-01-17	23.81	24.66	23.54	24.08	23.94	qfq	3,585,000	86,208,856	1.09%
2025-01-16	24.31	24.56	23.52	23.82	23.68	qfq	2,895,040	69,613,336	-1.81%
2025-01-15	24.80	24.83	24.00	24.26	24.12	qfq	3,294,559	80,477,417	-1.06%
2025-01-14	22.82	24.55	22.62	24.52	24.38	qfq	4,783,660	114,210,891	7.50%
2025-01-13	21.50	22.92	20.98	22.81	22.68	qfq	3,583,500	79,239,181	3.45%
2025-01-10	22.59	23.34	22.00	22.05	21.92	qfq	3,426,100	78,110,709	-2.56%
2025-01-09	21.87	22.93	21.83	22.63	22.50	qfq	3,106,480	70,344,323	2.63%
2025-01-08	22.09	22.20	20.91	22.05	21.92	qfq	2,303,934	49,976,411	1.15%
2025-01-07	21.36	21.83	20.62	21.80	21.68	qfq	1,702,486	36,376,180	4.46%
2025-01-06	20.99	21.18	19.82	20.87	20.75	qfq	1,730,500	35,904,260	-0.52%
2025-01-03	22.98	23.18	20.96	20.98	20.86	qfq	2,619,200	57,095,745	-7.94%
2025-01-02	23.22	23.76	22.54	22.79	22.66	qfq	1,943,400	44,863,681	-1.85%
2024-12-31	23.92	24.54	23.18	23.22	23.09	qfq	1,991,920	47,277,071	-2.89%
2024-12-30	23.87	24.16	23.03	23.91	23.77	qfq	1,664,000	39,614,411	-0.25%
2024-12-27	24.26	24.50	23.84	23.97	23.83	qfq	1,940,300	47,006,487	-1.15%
2024-12-26	23.99	24.59	23.53	24.25	24.11	qfq	2,078,600	50,420,958	2.45%
2024-12-25	24.61	25.13	23.36	23.67	23.54	qfq	2,520,620	60,427,022	-3.86%
2024-12-24	24.42	25.38	24.15	24.62	24.48	qfq	2,274,944	56,315,703	1.82%
2024-12-23	25.60	25.65	23.93	24.18	24.04	qfq	2,489,600	61,302,798	-5.44%
2024-12-20	25.02	25.75	24.80	25.57	25.42	qfq	2,401,400	61,012,205	2.28%
2024-12-19	24.92	25.22	24.56	25.00	24.86	qfq	2,144,659	53,466,692	0.32%
2024-12-18	25.00	25.29	24.15	24.92	24.78	qfq	2,616,100	64,948,713	1.05%
2024-12-17	26.20	26.20	24.50	24.66	24.52	qfq	3,165,577	79,425,332	-5.44%
2024-12-16	26.60	26.60	25.79	26.08	25.93	qfq	3,808,175	99,603,974	-1.88%
2024-12-13	27.56	27.97	26.50	26.58	26.43	qfq	6,069,940	164,922,871	-4.56%
2024-12-12	27.44	28.50	26.90	27.85	27.69	qfq	8,046,334	223,633,341	1.09%
2024-12-11	27.41	27.88	26.33	27.55	27.39	qfq	8,640,960	233,990,899	-1.18%
2024-12-10	27.30	28.66	26.87	27.88	27.72	qfq	13,648,739	378,319,937	4.46%
2024-12-09	26.16	27.27	25.85	26.69	26.54	qfq	6,716,881	178,650,286	1.21%
2024-12-06	27.00	27.15	25.70	26.37	26.22	qfq	7,260,120	190,784,334	-2.94%
2024-12-05	25.85	27.60	25.85	27.17	27.02	qfq	10,091,180	270,867,313	2.96%
2024-12-04	25.05	26.66	25.05	26.39	26.24	qfq	8,362,949	219,016,061	2.97%
2024-12-03	25.43	26.33	25.43	25.63	25.48	qfq	6,092,509	157,655,418	-1.27%
2024-12-02	25.80	26.27	25.50	25.96	25.81	qfq	7,116,329	183,743,997	4.13%
2024-11-29	23.50	25.49	23.50	24.93	24.79	qfq	4,790,783	117,648,965	5.19%
2024-11-28	23.88	24.20	23.65	23.70	23.57	qfq	2,329,483	55,771,737	-0.75%
2024-11-27	23.33	23.93	22.50	23.88	23.74	qfq	2,548,200	58,970,480	1.27%
2024-11-26	24.12	24.38	23.37	23.58	23.45	qfq	2,483,780	59,041,658	-3.56%
2024-11-25	23.76	24.45	23.50	24.45	24.31	qfq	3,044,597	73,108,455	4.04%
2024-11-22	24.89	25.03	23.45	23.50	23.37	qfq	3,340,972	81,152,321	-6.45%
2024-11-21	24.89	25.92	24.63	25.12	24.98	qfq	4,500,244	113,734,113	-0.83%
2024-11-20	24.19	26.10	24.19	25.33	25.19	qfq	6,030,040	153,391,123	4.15%
2024-11-19	23.44	24.38	23.28	24.32	24.18	qfq	2,839,940	67,547,988	4.15%
2024-11-18	24.26	24.59	23.00	23.35	23.22	qfq	3,243,280	76,220,885	-3.75%
2024-11-15	25.04	25.66	24.08	24.26	24.12	qfq	4,212,631	104,998,284	-4.49%
2024-11-14	26.58	26.92	25.00	25.40	25.26	qfq	4,486,994	117,546,148	-4.69%
2024-11-13	25.92	26.79	25.64	26.65	26.50	qfq	4,885,600	128,520,647	2.15%
2024-11-12	26.95	26.95	25.64	26.09	25.94	qfq	6,440,801	169,349,194	-3.73%
2024-11-11	26.26	27.10	25.32	27.10	26.95	qfq	8,327,066	219,416,022	1.54%
2024-11-08	26.01	27.30	26.00	26.69	26.54	qfq	9,980,220	265,306,200	-4.92%
2024-11-07	28.50	28.52	26.96	28.07	27.91	qfq	10,293,910	285,181,049	-4.98%
2024-11-06	27.70	29.90	27.20	29.54	29.37	qfq	15,987,164	458,431,010	5.16%
2024-11-05	26.11	28.50	26.11	28.09	27.93	qfq	15,622,089	428,102,963	3.61%
2024-11-04	26.27	29.90	26.19	27.11	26.96	qfq	16,263,138	448,284,494	6.06%
2024-11-01	25.04	26.32	24.32	25.56	25.42	qfq	12,909,924	329,069,440	2.61%
2024-10-31	23.48	25.10	23.48	24.91	24.77	qfq	7,223,100	177,114,207	5.02%
2024-10-30	24.18	24.37	23.18	23.72	23.59	qfq	6,777,580	160,645,415	-3.73%
2024-10-29	24.50	25.43	24.40	24.64	24.50	qfq	10,511,301	261,808,102	1.36%
2024-10-28	24.71	24.81	23.90	24.31	24.17	qfq	7,884,840	191,363,858	-2.17%
2024-10-25	24.58	25.38	24.20	24.85	24.71	qfq	8,521,151	212,005,038	3.20%
2024-10-24	24.02	24.88	23.87	24.08	23.94	qfq	6,105,460	147,596,278	-1.43%
2024-10-23	25.51	25.95	24.25	24.43	24.29	qfq	11,501,780	288,436,611	-3.21%
2024-10-22	26.00	28.55	24.52	25.24	25.10	qfq	20,088,028	523,240,426	-3.88%
2024-10-21	21.88	26.26	21.73	26.26	26.11	qfq	17,621,279	442,546,869	20.02%
2024-10-18	20.90	22.30	20.88	21.88	21.76	qfq	5,470,980	118,255,597	4.34%
2024-10-17	21.06	21.48	20.93	20.97	20.85	qfq	3,631,640	77,167,935	0.58%
2024-10-16	21.00	21.50	20.51	20.85	20.73	qfq	3,544,120	74,455,041	-2.16%
2024-10-15	21.50	22.07	21.26	21.31	21.19	qfq	4,334,560	93,868,388	-1.80%
2024-10-14	21.22	21.72	20.58	21.70	21.58	qfq	4,197,049	89,293,753	3.33%
2024-10-11	22.12	22.49	20.57	21.00	20.88	qfq	5,713,491	122,209,298	-6.42%
2024-10-10	24.00	24.30	22.34	22.44	22.31	qfq	7,911,568	183,953,387	-2.86%
2024-10-09	25.50	25.89	22.94	23.10	22.97	qfq	10,692,186	262,147,601	-14.85%
2024-10-08	26.97	27.13	23.61	27.13	26.98	qfq	12,504,400	320,860,298	19.99%
2024-09-30	20.88	23.25	20.30	22.61	22.48	qfq	10,975,586	235,201,873	16.07%
2024-09-27	18.58	19.75	18.37	19.48	19.37	qfq	8,408,960	159,735,022	5.93%
2024-09-26	17.72	18.52	17.61	18.39	18.29	qfq	7,683,426	139,833,437	3.90%
2024-09-25	17.50	18.10	17.21	17.70	17.60	qfq	5,432,920	96,445,455	2.67%
2024-09-24	16.72	17.26	16.51	17.24	17.14	qfq	3,481,340	59,095,280	3.11%
2024-09-23	16.69	16.92	16.52	16.72	16.63	qfq	2,291,599	38,314,592	-0.30%
2024-09-20	17.28	17.29	16.65	16.77	16.67	qfq	3,404,100	57,393,779	-2.16%
2024-09-19	17.25	17.39	16.99	17.14	17.04	qfq	3,575,900	61,553,113	0.71%
2024-09-18	17.50	17.52	16.83	17.02	16.92	qfq	4,763,100	81,481,932	-3.30%
2024-09-13	17.60	18.28	17.42	17.60	17.50	qfq	5,471,120	97,336,130	0.06%
2024-09-12	18.30	18.50	17.52	17.59	17.49	qfq	5,187,300	93,354,167	-2.33%
2024-09-11	17.85	18.07	17.63	18.01	17.91	qfq	2,534,500	45,329,850	1.12%
2024-09-10	17.61	17.88	17.35	17.81	17.71	qfq	1,717,100	30,284,256	1.14%
2024-09-09	17.50	17.84	17.30	17.61	17.51	qfq	2,047,900	36,011,260	0.06%
2024-09-06	18.27	18.30	17.56	17.60	17.50	qfq	2,714,320	48,540,783	-3.83%
2024-09-05	18.14	18.50	18.14	18.30	18.20	qfq	2,114,051	38,706,444	0.66%
2024-09-04	18.28	18.41	17.94	18.18	18.08	qfq	2,331,140	42,310,334	-0.76%
2024-09-03	18.42	18.69	18.23	18.32	18.22	qfq	2,637,100	48,489,969	-0.60%
2024-09-02	18.82	19.10	18.35	18.43	18.33	qfq	3,174,200	59,080,924	-2.54%
2024-08-30	18.60	19.20	18.41	18.91	18.80	qfq	4,581,997	86,748,530	1.39%
2024-08-29	17.90	18.81	17.70	18.65	18.54	qfq	4,606,560	84,584,643	3.73%
2024-08-28	17.60	18.53	17.37	17.98	17.88	qfq	4,374,100	78,740,067	1.70%
2024-08-27	18.10	18.20	17.65	17.68	17.58	qfq	4,139,900	73,732,904	-2.86%
2024-08-26	18.58	18.60	18.08	18.20	18.10	qfq	3,820,600	69,905,291	-1.19%
2024-08-23	18.69	18.85	18.21	18.42	18.32	qfq	5,308,338	98,276,544	-1.50%
2024-08-22	19.81	20.20	18.54	18.70	18.59	qfq	8,703,680	167,486,308	-5.56%
2024-08-21	19.18	20.50	19.02	19.80	19.69	qfq	10,904,860	214,597,395	4.82%
2024-08-20	19.60	19.76	18.71	18.89	18.78	qfq	9,039,500	171,655,981	-5.03%
2024-08-19	22.66	23.50	19.80	19.89	19.78	qfq	14,917,460	318,402,364	-14.74%
2024-08-16	21.10	24.95	20.71	23.33	23.20	qfq	19,649,081	451,978,534	10.78%
2024-08-15	20.50	21.08	20.15	21.06	20.94	qfq	7,437,452	153,624,437	1.84%
2024-08-14	20.06	21.06	20.06	20.68	20.56	qfq	8,396,360	172,688,306	2.99%
2024-08-13	19.89	20.11	19.72	20.08	19.97	qfq	2,837,100	56,539,238	1.52%
2024-08-12	20.13	20.28	19.72	19.78	19.67	qfq	2,880,611	57,289,331	-1.00%
2024-08-09	20.14	20.30	19.97	19.98	19.87	qfq	3,715,456	74,804,403	-0.84%
2024-08-08	20.43	20.66	19.88	20.15	20.04	qfq	5,678,040	114,333,992	-3.54%
2024-08-07	20.89	21.14	20.76	20.89	20.77	qfq	4,628,600	96,896,230	-0.62%
2024-08-06	20.81	21.21	20.60	21.02	20.90	qfq	5,626,100	117,404,483	2.14%
2024-08-05	21.72	21.97	20.58	20.58	20.46	qfq	7,756,120	164,932,275	-4.90%
2024-08-02	22.76	22.80	21.56	21.64	21.52	qfq	10,527,283	231,679,602	-7.04%
2024-08-01	22.94	23.54	22.60	23.28	23.15	qfq	11,410,431	262,958,987	-0.56%
2024-07-31	22.63	23.78	22.30	23.41	23.28	qfq	14,940,563	346,875,034	1.04%
2024-07-30	23.73	24.20	22.90	23.17	23.04	qfq	14,818,849	346,622,269	-4.61%
2024-07-29	24.82	25.19	23.56	24.29	24.15	qfq	18,396,458	447,149,086	-6.07%
2024-07-26	29.50	30.10	25.55	25.86	25.71	qfq	23,535,226	638,132,322	-16.63%
2024-07-25	25.00	31.02	24.50	31.02	30.84	qfq	27,272,455	774,237,316	20.00%
2024-07-24	22.15	25.85	22.12	25.85	25.70	qfq	21,548,034	509,207,830	20.01%
2024-07-23	18.42	21.54	18.42	21.54	21.42	qfq	13,776,125	293,486,864	20.00%
2024-07-22	18.37	18.40	17.57	17.95	17.85	qfq	3,790,914	68,096,457	-2.87%
2024-07-19	18.36	18.86	18.31	18.48	18.38	qfq	3,982,301	73,862,134	-2.07%
2024-07-18	18.20	18.89	17.60	18.87	18.76	qfq	4,790,980	88,126,268	0.05%
2024-07-17	18.81	19.29	18.45	18.86	18.75	qfq	6,772,720	127,455,013	-2.28%
2024-07-16	17.70	19.50	17.63	19.30	19.19	qfq	9,787,062	183,218,996	6.16%
2024-07-15	17.40	18.20	16.80	18.18	18.08	qfq	6,170,686	107,412,171	2.48%
2024-07-12	17.65	18.17	17.65	17.74	17.64	qfq	6,204,724	110,776,044	-4.88%
2024-07-11	18.14	20.89	18.14	18.65	18.54	qfq	11,348,041	215,717,115	3.15%
2024-07-10	17.08	18.85	16.93	18.08	17.98	qfq	9,207,991	165,233,172	3.67%
2024-07-09	15.95	18.71	15.66	17.44	17.34	qfq	7,062,975	121,723,975	11.87%
2024-07-08	15.94	16.50	15.59	15.59	15.50	qfq	3,938,865	63,349,920	-9.62%
2024-07-05	16.66	17.27	16.58	17.25	17.15	qfq	5,380,516	91,512,589	3.60%
2024-07-04	16.27	16.85	16.12	16.65	16.56	qfq	3,764,532	62,335,449	2.34%
2024-07-03	16.81	16.96	16.13	16.27	16.18	qfq	2,550,111	41,654,892	-3.78%
2024-07-02	16.80	17.01	16.65	16.91	16.81	qfq	3,709,552	62,425,591	-2.03%
2024-07-01	16.40	17.54	16.03	17.26	17.16	qfq	5,605,020	94,399,403	3.73%
2024-06-28	16.00	16.86	15.87	16.64	16.55	qfq	4,449,249	73,706,434	1.46%
2024-06-27	15.85	16.88	15.70	16.40	16.31	qfq	5,185,035	84,818,740	3.47%
2024-06-26	14.99	15.99	14.42	15.85	15.76	qfq	3,621,506	55,428,432	2.46%
2024-06-25	15.21	16.90	14.90	15.47	15.38	qfq	4,029,353	63,416,464	6.91%
2024-06-24	15.36	15.36	14.40	14.47	14.39	qfq	1,262,353	18,616,678	-5.79%
2024-06-21	15.68	15.68	15.11	15.36	15.27	qfq	1,087,868	16,756,662	-1.60%
2024-06-20	16.08	16.08	15.60	15.61	15.52	qfq	1,430,939	22,549,981	-2.98%
2024-06-19	16.16	16.31	16.01	16.09	16.00	qfq	1,051,000	16,960,633	-0.68%
2024-06-18	15.76	16.20	15.57	16.20	16.11	qfq	1,200,940	19,220,215	3.38%
2024-06-17	15.79	15.93	15.44	15.67	15.58	qfq	1,066,680	16,808,744	-0.38%
2024-06-14	15.64	15.89	15.35	15.73	15.64	qfq	1,220,163	19,160,370	0.77%
2024-06-13	15.25	15.82	15.19	15.61	15.52	qfq	1,663,460	25,895,442	2.03%
2024-06-12	14.80	15.39	14.70	15.30	15.21	qfq	1,288,853	19,644,559	3.24%
2024-06-11	14.92	14.92	14.23	14.82	14.74	qfq	1,036,782	15,154,578	0.00%
2024-06-07	14.50	14.95	14.31	14.82	14.74	qfq	1,799,862	26,436,403	5.18%
2024-06-06	15.24	15.49	13.96	14.09	14.01	qfq	2,118,922	30,537,474	-6.87%
2024-06-05	15.75	15.75	15.08	15.13	15.04	qfq	1,477,000	22,654,213	-4.24%
2024-06-04	16.00	16.22	15.28	15.80	15.71	qfq	2,105,660	32,749,197	-2.77%
2024-06-03	17.00	17.05	16.01	16.25	16.16	qfq	2,086,000	34,204,186	-4.24%
2024-05-31	16.66	17.00	16.45	16.97	16.87	qfq	1,850,543	31,062,576	0.35%
2024-05-30	17.30	17.49	16.80	16.91	16.59	qfq	2,594,640	44,203,924	-3.32%
2024-05-29	16.90	17.52	16.85	17.49	17.15	qfq	3,735,383	64,698,497	2.46%
2024-05-28	16.54	17.13	16.44	17.07	16.74	qfq	2,488,924	41,912,809	2.89%
2024-05-27	16.73	16.73	16.00	16.59	16.27	qfq	1,496,880	24,395,110	2.22%
2024-05-24	16.40	16.71	16.22	16.23	15.92	qfq	1,623,480	26,732,758	-0.18%
2024-05-23	16.80	16.91	16.26	16.26	15.95	qfq	1,817,080	30,083,594	-3.84%
2024-05-22	16.76	16.95	16.66	16.91	16.59	qfq	1,786,020	30,105,959	1.50%
2024-05-21	17.08	17.10	16.58	16.66	16.34	qfq	1,433,000	23,968,146	-2.46%
2024-05-20	17.07	17.09	16.81	17.08	16.75	qfq	1,644,386	27,885,922	0.71%
2024-05-17	16.58	17.02	16.58	16.96	16.63	qfq	2,044,100	34,528,567	1.50%
2024-05-16	16.66	16.96	16.62	16.71	16.39	qfq	2,060,600	34,597,405	-1.42%
2024-05-15	16.58	17.08	16.33	16.95	16.62	qfq	2,775,020	46,462,894	1.19%
2024-05-14	16.75	17.08	16.63	16.75	16.43	qfq	2,597,800	43,830,937	0.42%
2024-05-13	16.73	16.74	16.32	16.68	16.36	qfq	2,166,658	35,845,806	-0.71%
2024-05-10	17.20	17.22	16.64	16.80	16.48	qfq	3,272,294	55,053,872	-2.04%
2024-05-09	17.10	17.76	17.10	17.15	16.82	qfq	3,708,680	64,153,329	-0.58%
2024-05-08	17.54	17.69	17.05	17.25	16.92	qfq	3,865,912	66,866,695	-2.54%
2024-05-07	17.94	17.94	17.28	17.70	17.36	qfq	8,219,102	143,936,194	-3.91%
2024-05-06	15.93	19.07	15.93	18.42	18.07	qfq	9,907,852	184,355,110	15.92%
2024-04-30	16.11	16.32	15.67	15.89	15.58	qfq	1,320,000	21,054,077	-1.30%
2024-04-29	15.39	16.13	15.39	16.10	15.79	qfq	1,513,392	24,130,565	3.14%
2024-04-26	15.23	15.88	15.23	15.61	15.31	qfq	1,753,692	27,333,260	-0.51%
2024-04-25	15.55	15.84	15.40	15.69	15.39	qfq	1,059,300	16,616,028	0.90%
2024-04-24	15.15	15.58	15.08	15.55	15.25	qfq	1,224,800	18,859,525	3.53%
2024-04-23	14.87	15.14	14.65	15.02	14.73	qfq	1,153,632	17,259,721	2.53%
2024-04-22	14.94	14.94	14.11	14.65	14.37	qfq	895,300	13,060,288	-1.94%
2024-04-19	15.03	15.25	14.72	14.94	14.65	qfq	915,150	13,647,051	-0.80%
2024-04-18	15.00	15.44	14.70	15.06	14.77	qfq	1,346,377	20,288,613	-0.07%
2024-04-17	14.05	15.07	14.05	15.07	14.78	qfq	1,825,700	27,082,201	10.48%
2024-04-16	14.98	14.98	13.62	13.64	13.38	qfq	2,380,431	33,438,143	-9.07%
2024-04-15	16.22	16.45	14.71	15.00	14.71	qfq	1,962,715	30,164,719	-7.81%
2024-04-12	16.32	16.60	16.22	16.27	15.96	qfq	983,198	16,142,992	-0.25%
2024-04-11	16.26	16.62	16.03	16.31	16.00	qfq	1,067,405	17,484,543	0.00%
2024-04-10	17.01	17.06	16.10	16.31	16.00	qfq	1,373,033	22,559,647	-4.12%
2024-04-09	16.40	17.04	16.40	17.01	16.68	qfq	1,644,880	27,664,329	3.72%
2024-04-08	17.11	17.38	16.31	16.40	16.09	qfq	1,625,600	27,211,928	-4.76%
2024-04-03	17.90	17.92	17.01	17.22	16.89	qfq	1,589,691	27,442,597	-3.10%
2024-04-02	18.11	18.32	17.62	17.77	17.43	qfq	1,864,872	33,335,389	-1.88%
2024-04-01	17.73	18.17	17.61	18.11	17.76	qfq	1,997,407	35,766,614	2.14%
2024-03-29	17.28	17.77	17.21	17.73	17.39	qfq	1,813,800	31,898,587	2.43%
2024-03-28	16.79	17.64	16.71	17.31	16.98	qfq	2,266,363	39,148,635	3.65%
2024-03-27	17.62	17.80	16.70	16.70	16.38	qfq	1,819,255	31,287,972	-5.65%
2024-03-26	17.51	17.79	17.19	17.70	17.36	qfq	1,944,800	34,074,676	0.97%
2024-03-25	18.54	18.80	17.51	17.53	17.19	qfq	2,726,292	49,562,972	-7.20%
2024-03-22	18.45	18.89	17.91	18.89	18.53	qfq	3,739,878	68,924,870	1.56%
2024-03-21	19.05	19.12	18.18	18.60	18.24	qfq	3,711,787	69,317,120	-2.77%
2024-03-20	19.01	19.17	18.76	19.13	18.76	qfq	3,564,464	67,669,476	-0.42%
2024-03-19	19.00	19.25	18.64	19.21	18.84	qfq	4,579,285	86,868,316	-1.54%
2024-03-18	18.88	20.46	18.43	19.51	19.14	qfq	8,003,709	154,814,400	6.61%
2024-03-15	17.30	18.35	17.20	18.30	17.95	qfq	5,600,532	100,689,195	4.57%
2024-03-14	17.88	18.16	17.08	17.50	17.16	qfq	3,768,384	66,263,294	-2.99%
2024-03-13	17.41	18.20	17.21	18.04	17.69	qfq	4,657,765	82,249,810	2.68%
2024-03-12	17.75	17.98	17.30	17.57	17.23	qfq	3,559,786	62,488,241	-1.35%
2024-03-11	17.00	17.98	16.78	17.81	17.47	qfq	5,173,847	90,340,205	1.66%
2024-03-08	17.37	17.72	17.00	17.52	17.18	qfq	4,732,358	82,143,638	-3.04%
2024-03-07	17.54	18.97	17.27	18.07	17.72	qfq	8,266,331	149,362,427	1.80%
2024-03-06	16.60	18.00	16.50	17.75	17.41	qfq	6,610,983	115,977,202	6.93%
2024-03-05	17.00	17.30	16.42	16.60	16.28	qfq	3,472,054	58,099,453	-3.99%
2024-03-04	17.70	17.85	16.70	17.29	16.96	qfq	4,389,144	75,603,749	-3.62%
2024-03-01	17.54	18.70	16.81	17.94	17.60	qfq	7,007,058	124,701,993	1.24%
2024-02-29	15.74	18.27	15.50	17.72	17.38	qfq	7,208,858	123,956,241	6.11%
2024-02-28	18.29	18.94	16.38	16.70	16.38	qfq	8,103,740	144,775,920	-13.38%
2024-02-27	16.05	19.28	15.69	19.28	18.91	qfq	5,892,518	100,705,772	19.98%
2024-02-26	16.29	16.80	15.52	16.07	15.76	qfq	5,088,883	81,962,362	5.10%
2024-02-23	14.42	15.29	14.36	15.29	15.00	qfq	3,112,205	46,269,890	6.11%
2024-02-22	13.65	14.43	13.65	14.41	14.13	qfq	2,676,934	37,712,314	5.41%
2024-02-21	13.07	14.26	12.87	13.67	13.41	qfq	2,808,216	38,716,789	2.94%
2024-02-20	12.92	13.30	12.60	13.28	13.03	qfq	2,403,582	31,370,100	3.11%
2024-02-19	12.68	13.29	12.61	12.88	12.63	qfq	3,768,157	48,573,696	4.72%
2024-02-08	10.58	12.35	10.00	12.30	12.06	qfq	4,226,360	47,597,825	15.38%
2024-02-07	12.18	12.49	10.46	10.66	10.46	qfq	4,457,127	49,694,334	-10.79%
2024-02-06	12.04	12.77	10.60	11.95	11.72	qfq	3,413,480	38,975,955	-2.21%
2024-02-05	14.60	14.60	11.99	12.22	11.99	qfq	2,730,960	34,482,668	-16.19%
2024-02-02	16.38	16.38	14.01	14.58	14.30	qfq	1,676,840	25,115,709	-6.78%
2024-02-01	16.16	16.16	15.17	15.64	15.34	qfq	1,555,580	24,277,809	-1.51%
2024-01-31	17.05	17.19	15.88	15.88	15.58	qfq	1,254,690	20,628,571	-6.81%
2024-01-30	17.62	18.10	17.04	17.04	16.71	qfq	737,860	12,863,192	-4.54%
2024-01-29	19.13	19.13	17.80	17.85	17.51	qfq	868,200	15,848,309	-4.95%
2024-01-26	19.07	19.26	18.71	18.78	18.42	qfq	982,720	18,634,385	-0.32%
2024-01-25	18.21	18.84	17.56	18.84	18.48	qfq	980,377	18,063,067	3.97%
2024-01-24	18.20	18.38	17.48	18.12	17.77	qfq	1,389,583	24,890,823	-0.17%
2024-01-23	18.58	18.73	17.90	18.15	17.80	qfq	1,477,073	26,844,432	-2.05%
2024-01-22	19.90	20.08	18.38	18.53	18.17	qfq	1,404,565	26,957,334	-6.46%
2024-01-19	20.53	20.60	19.72	19.81	19.43	qfq	1,160,613	23,239,621	-2.75%
2024-01-18	20.62	20.98	19.85	20.37	19.98	qfq	1,374,778	27,906,436	-1.93%
2024-01-17	21.48	21.55	20.73	20.77	20.37	qfq	1,100,600	23,201,834	-3.26%
2024-01-16	21.38	21.66	21.08	21.47	21.06	qfq	1,087,460	23,203,131	0.19%
2024-01-15	21.46	21.67	21.29	21.43	21.02	qfq	771,220	16,555,706	-1.02%
2024-01-12	21.84	22.18	21.60	21.65	21.23	qfq	815,683	17,793,368	-0.73%
2024-01-11	21.41	21.83	21.12	21.81	21.39	qfq	867,583	18,658,025	2.11%
2024-01-10	22.22	22.22	21.33	21.36	20.95	qfq	1,107,560	24,001,078	-3.00%
2024-01-09	21.77	22.44	21.72	22.02	21.60	qfq	1,326,400	29,259,964	1.76%
2024-01-08	22.22	22.30	21.60	21.64	21.22	qfq	776,160	16,981,095	-2.30%
2024-01-05	22.51	22.89	22.02	22.15	21.72	qfq	653,100	14,633,993	-1.60%
2024-01-04	22.48	22.69	22.31	22.51	22.08	qfq	694,020	15,581,557	-0.22%
2024-01-03	23.00	23.00	22.31	22.56	22.13	qfq	776,900	17,564,571	-1.91%
2024-01-02	22.92	23.21	22.70	23.00	22.56	qfq	992,580	22,831,312	0.74%
2023-12-29	22.40	22.88	22.26	22.83	22.39	qfq	934,820	21,220,488	1.92%
2023-12-28	21.45	22.48	21.18	22.40	21.97	qfq	1,367,800	30,208,733	4.28%
2023-12-27	21.44	21.58	21.18	21.48	21.07	qfq	582,720	12,456,695	0.37%
2023-12-26	21.77	21.77	21.29	21.40	20.99	qfq	641,600	13,743,078	-1.52%
2023-12-25	21.84	21.94	21.42	21.73	21.31	qfq	741,740	16,037,378	-0.91%
2023-12-22	22.32	22.45	21.82	21.93	21.51	qfq	1,000,010	22,011,132	-1.44%
2023-12-21	22.09	22.40	21.45	22.25	21.82	qfq	933,520	20,544,803	0.36%
2023-12-20	22.24	22.69	22.17	22.17	21.74	qfq	1,011,820	22,701,672	-0.27%
2023-12-19	22.03	22.34	21.75	22.23	21.80	qfq	894,620	19,716,473	1.55%
2023-12-18	22.06	22.29	21.86	21.89	21.47	qfq	888,406	19,560,747	-1.00%
2023-12-15	22.43	22.47	22.00	22.11	21.69	qfq	666,263	14,766,938	-0.72%
2023-12-14	22.48	22.68	22.22	22.27	21.84	qfq	674,120	15,087,986	-0.62%
2023-12-13	22.27	22.75	21.96	22.41	21.98	qfq	949,520	21,261,053	0.67%
2023-12-12	22.50	22.52	22.25	22.26	21.83	qfq	680,300	15,189,504	-1.07%
2023-12-11	22.19	22.71	22.00	22.50	22.07	qfq	834,600	18,697,351	0.54%
2023-12-08	22.90	23.07	22.34	22.38	21.95	qfq	1,004,920	22,739,601	-1.10%
2023-12-07	23.19	23.19	22.50	22.63	22.20	qfq	702,040	15,947,453	-1.48%
2023-12-06	22.89	23.40	22.84	22.97	22.53	qfq	1,001,700	23,224,942	0.79%
2023-12-05	23.48	23.48	22.79	22.79	22.35	qfq	1,023,676	23,579,677	-2.98%
2023-12-04	23.40	23.58	23.10	23.49	23.04	qfq	1,146,570	26,777,105	0.95%
2023-12-01	23.48	23.49	23.02	23.27	22.82	qfq	902,009	20,921,160	-0.77%
2023-11-30	23.99	24.08	23.10	23.45	23.00	qfq	911,474	21,420,768	-2.17%
2023-11-29	23.96	24.28	23.85	23.97	23.51	qfq	1,211,520	29,178,206	0.04%
2023-11-28	23.77	24.04	23.24	23.96	23.50	qfq	1,322,181	31,478,671	1.70%
2023-11-27	23.31	23.69	23.11	23.56	23.11	qfq	985,482	23,118,200	1.86%
2023-11-24	23.63	23.69	23.04	23.13	22.69	qfq	988,290	22,933,839	-2.36%
2023-11-23	23.61	23.77	23.25	23.69	23.24	qfq	739,760	17,438,715	1.41%
2023-11-22	23.86	23.94	23.28	23.36	22.91	qfq	1,212,125	28,490,274	-2.01%
2023-11-21	24.35	24.36	23.79	23.84	23.38	qfq	1,233,737	29,608,697	-2.42%
2023-11-20	23.87	24.43	23.75	24.43	23.96	qfq	1,675,879	40,514,649	2.52%
2023-11-17	23.73	23.86	23.47	23.83	23.37	qfq	752,880	17,842,455	0.97%
2023-11-16	23.95	24.00	23.53	23.60	23.15	qfq	744,900	17,675,583	-1.46%
2023-11-15	23.76	24.04	23.60	23.95	23.49	qfq	1,264,320	30,179,455	1.35%
2023-11-14	23.99	23.99	23.48	23.63	23.18	qfq	802,985	18,974,631	-0.34%
2023-11-13	23.47	23.74	23.37	23.71	23.25	qfq	1,134,150	26,755,766	0.85%
2023-11-10	23.66	23.70	23.41	23.51	23.06	qfq	900,410	21,170,390	-0.63%
2023-11-09	23.81	23.98	23.54	23.66	23.21	qfq	855,067	20,300,911	-0.80%
2023-11-08	23.74	23.99	23.59	23.85	23.39	qfq	1,223,400	29,119,721	0.17%
2023-11-07	23.70	23.88	23.30	23.81	23.35	qfq	1,209,780	28,606,397	0.76%
2023-11-06	22.84	23.75	22.83	23.63	23.18	qfq	1,759,659	41,101,266	3.46%
2023-11-03	22.30	23.00	22.09	22.84	22.40	qfq	1,826,560	41,657,027	3.77%
2023-11-02	22.24	22.52	21.97	22.01	21.59	qfq	735,520	16,288,623	-1.43%
2023-11-01	22.20	22.58	22.04	22.33	21.90	qfq	696,880	15,567,995	0.59%
2023-10-31	22.64	22.74	22.07	22.20	21.77	qfq	722,380	16,088,059	-1.90%
2023-10-30	22.37	22.68	22.11	22.63	22.20	qfq	872,342	19,561,240	1.21%
2023-10-27	21.96	22.40	21.73	22.36	21.93	qfq	870,518	19,240,381	1.36%
2023-10-26	21.96	22.20	21.50	22.06	21.64	qfq	943,800	20,610,032	-0.50%
2023-10-25	22.01	22.38	22.00	22.17	21.74	qfq	992,882	22,039,610	0.41%
2023-10-24	21.32	22.18	21.24	22.08	21.66	qfq	1,278,440	27,945,119	3.56%
2023-10-23	22.04	22.34	21.20	21.32	20.91	qfq	993,100	21,408,636	-3.44%
2023-10-20	22.43	22.98	22.07	22.08	21.66	qfq	1,290,100	28,933,483	-0.99%
2023-10-19	22.28	22.86	22.25	22.30	21.87	qfq	869,480	19,548,130	-0.22%
2023-10-18	22.68	22.70	22.25	22.35	21.92	qfq	841,140	18,865,647	-1.80%
2023-10-17	22.91	23.10	22.59	22.76	22.32	qfq	868,340	19,798,140	-0.61%
2023-10-16	23.23	23.29	22.75	22.90	22.46	qfq	1,024,980	23,501,374	-1.29%
2023-10-13	23.60	23.66	23.18	23.20	22.75	qfq	1,181,400	27,529,524	-1.90%
2023-10-12	23.95	24.04	23.33	23.65	23.20	qfq	1,372,900	32,375,119	-1.17%
2023-10-11	23.90	24.29	23.50	23.93	23.47	qfq	1,451,536	34,633,416	0.00%
2023-10-10	23.57	24.05	23.57	23.93	23.47	qfq	1,601,736	38,197,157	0.97%
2023-10-09	23.62	23.94	23.52	23.70	23.25	qfq	1,491,364	35,393,661	0.64%
2023-09-28	23.20	23.72	23.05	23.55	23.10	qfq	2,022,632	47,515,593	2.12%
2023-09-27	23.54	23.80	23.05	23.06	22.62	qfq	2,505,640	58,377,699	-2.49%
2023-09-26	23.95	24.19	23.63	23.65	23.20	qfq	3,044,403	72,711,261	-2.23%
2023-09-25	22.79	24.48	22.79	24.19	23.73	qfq	5,335,243	128,154,292	6.10%
2023-09-22	22.22	22.87	22.03	22.80	22.36	qfq	1,451,900	32,800,121	2.84%
2023-09-21	22.44	22.65	22.08	22.17	21.74	qfq	924,800	20,596,787	-1.47%
2023-09-20	22.59	23.00	22.45	22.50	22.07	qfq	1,006,400	22,791,464	-0.97%
2023-09-19	23.44	23.72	22.67	22.72	22.28	qfq	1,533,000	35,181,747	-3.85%
2023-09-18	22.42	23.96	22.42	23.63	23.18	qfq	2,909,500	68,465,649	4.42%
2023-09-15	23.00	23.02	22.46	22.63	22.20	qfq	1,031,980	23,400,781	-0.53%
2023-09-14	23.00	23.36	22.57	22.75	22.31	qfq	1,244,213	28,468,837	-1.17%
2023-09-13	23.79	23.89	22.88	23.02	22.58	qfq	1,723,480	39,947,157	-3.56%
2023-09-12	23.62	24.02	23.30	23.87	23.41	qfq	1,421,500	33,824,827	1.10%
2023-09-11	23.42	23.73	23.08	23.61	23.16	qfq	1,563,740	36,689,893	0.94%
2023-09-08	23.23	23.88	23.12	23.39	22.94	qfq	2,764,780	64,942,101	-0.17%
2023-09-07	24.05	24.79	23.39	23.43	22.98	qfq	4,932,200	117,884,358	-5.75%
2023-09-06	25.88	26.71	24.43	24.86	24.38	qfq	6,982,078	175,309,384	3.20%
2023-09-05	23.75	24.18	23.55	24.09	23.63	qfq	1,985,883	47,581,851	1.39%
2023-09-04	23.49	23.80	23.35	23.76	23.30	qfq	1,431,380	33,755,156	1.50%
2023-09-01	23.54	23.90	23.23	23.41	22.96	qfq	1,189,200	27,853,587	-0.97%
2023-08-31	23.55	23.88	23.44	23.64	23.19	qfq	1,458,500	34,503,045	-0.04%
2023-08-30	23.14	24.11	23.14	23.65	23.20	qfq	2,746,060	65,312,220	2.25%
2023-08-29	21.67	23.22	21.43	23.13	22.69	qfq	3,057,374	69,602,351	6.34%
2023-08-28	23.49	23.49	21.75	21.75	21.33	qfq	1,929,140	43,106,602	-0.96%
2023-08-25	22.29	22.46	21.82	21.96	21.54	qfq	1,472,300	32,542,014	-2.14%
2023-08-24	22.91	22.91	22.15	22.44	22.01	qfq	1,429,820	32,157,938	-1.01%
2023-08-23	23.10	23.13	22.47	22.67	22.23	qfq	1,268,500	28,916,653	-2.24%
2023-08-22	22.97	23.24	22.43	23.19	22.74	qfq	1,675,024	38,240,048	0.83%
2023-08-21	23.60	23.78	22.95	23.00	22.56	qfq	1,700,098	39,525,376	-2.42%
2023-08-18	23.95	24.40	23.55	23.57	23.12	qfq	2,186,000	52,488,387	-1.91%
2023-08-17	23.11	24.08	23.11	24.03	23.57	qfq	2,546,278	60,618,343	3.35%
2023-08-16	23.40	23.75	23.10	23.25	22.80	qfq	1,221,976	28,599,076	-1.02%
2023-08-15	24.00	24.15	23.37	23.49	23.04	qfq	1,321,302	31,263,096	-1.67%
2023-08-14	23.00	23.92	22.88	23.89	23.43	qfq	1,745,960	41,149,934	2.31%
2023-08-11	23.80	24.03	23.34	23.35	22.90	qfq	2,073,516	48,976,548	-2.71%
2023-08-10	24.26	24.57	23.80	24.00	23.54	qfq	1,910,480	46,105,402	-0.99%
2023-08-09	24.19	24.29	23.79	24.24	23.77	qfq	1,290,140	31,057,218	0.21%
2023-08-08	24.00	24.68	23.91	24.19	23.73	qfq	2,136,894	51,906,575	0.88%
2023-08-07	24.70	24.70	23.89	23.98	23.52	qfq	2,301,940	55,636,481	-0.95%
2023-08-04	23.74	24.29	23.74	24.21	23.75	qfq	2,355,240	56,660,828	1.30%
2023-08-03	24.22	24.29	23.70	23.90	23.44	qfq	2,105,580	50,460,541	-1.08%
2023-08-02	23.97	24.20	23.71	24.16	23.70	qfq	1,812,200	43,536,224	0.71%
2023-08-01	24.10	24.15	23.55	23.99	23.53	qfq	2,097,698	50,075,254	-0.66%
2023-07-31	24.64	24.70	23.93	24.15	23.69	qfq	2,829,954	68,698,027	-0.98%
2023-07-28	24.52	24.64	24.00	24.39	23.92	qfq	3,234,080	78,654,404	-1.37%
2023-07-27	25.49	25.70	24.71	24.73	24.26	qfq	3,458,330	87,217,269	-3.06%
2023-07-26	26.59	26.60	25.41	25.51	25.02	qfq	4,199,137	108,705,608	-5.38%
2023-07-25	26.33	26.96	25.22	26.96	26.44	qfq	5,374,757	140,700,035	3.06%
2023-07-24	26.03	26.50	25.82	26.16	25.66	qfq	2,383,300	62,399,703	-0.11%
2023-07-21	26.90	27.09	26.09	26.19	25.69	qfq	2,712,568	71,992,238	-2.64%
2023-07-20	27.95	27.96	26.80	26.90	26.38	qfq	3,324,899	90,581,112	-3.17%
2023-07-19	28.40	28.64	27.56	27.78	27.25	qfq	4,601,469	128,225,368	-2.53%
2023-07-18	28.85	29.24	28.30	28.50	27.95	qfq	5,038,780	144,006,907	-2.70%