SECURITY DETAIL · RAW DATA

森鹰窗业301227.SZ

ASZSECNYSTOCK

最近收盘价18.802026-07-17

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）2,488,360

成交额（元）47,921,471

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-03	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.5	—	—	—	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	19.95	20.13	18.02	18.80	18.80	qfq	2,488,360	47,921,471	-5.72%
2026-07-16	20.50	20.98	19.71	19.94	19.94	qfq	2,056,500	41,668,816	-3.02%
2026-07-15	20.95	20.98	20.07	20.56	20.56	qfq	3,194,360	65,292,039	0.05%
2026-07-14	21.88	21.88	19.85	20.55	20.55	qfq	5,421,580	113,287,356	-2.65%
2026-07-13	25.65	25.92	20.74	21.11	21.11	qfq	4,645,979	105,782,714	-18.18%
2026-07-10	27.98	28.11	25.70	25.80	25.80	qfq	3,904,420	105,061,572	-7.92%
2026-07-09	26.63	28.59	25.51	28.02	28.02	qfq	4,798,194	131,240,811	5.22%
2026-07-08	27.75	27.75	26.61	26.63	26.63	qfq	2,343,378	63,270,794	-2.13%
2026-07-07	27.25	28.16	26.66	27.21	27.21	qfq	2,190,388	59,858,549	-0.33%
2026-07-06	27.03	28.17	26.57	27.30	27.30	qfq	3,542,904	96,453,422	0.29%
2026-07-03	25.32	28.43	25.32	27.22	27.22	qfq	3,654,592	98,917,650	7.50%
2026-07-02	24.31	26.45	24.11	25.32	25.32	qfq	2,991,772	75,816,342	3.09%
2026-07-01	25.23	25.69	24.14	24.56	24.56	qfq	2,194,760	54,541,074	-2.58%
2026-06-30	24.56	25.65	23.81	25.21	25.21	qfq	1,563,020	38,939,178	2.65%
2026-06-29	24.99	25.53	24.02	24.56	24.56	qfq	2,312,140	57,067,953	-1.80%
2026-06-26	26.41	26.49	25.01	25.01	25.01	qfq	2,729,880	69,148,295	-5.94%
2026-06-25	26.95	27.10	26.00	26.59	26.59	qfq	2,532,476	67,139,471	-0.71%
2026-06-24	27.80	28.63	26.72	26.78	26.78	qfq	2,593,004	71,122,938	-4.01%
2026-06-23	28.07	28.99	27.84	27.90	27.90	qfq	2,463,076	70,022,045	-0.43%
2026-06-22	28.09	29.10	27.75	28.02	28.02	qfq	2,905,360	82,258,647	-1.68%
2026-06-18	27.72	29.00	26.82	28.50	28.50	qfq	3,184,364	89,610,368	2.22%
2026-06-17	27.04	28.30	26.81	27.88	27.88	qfq	2,879,088	80,046,192	3.03%
2026-06-16	27.43	28.58	26.90	27.06	27.06	qfq	3,991,767	110,328,162	-2.31%
2026-06-15	26.63	28.70	26.47	27.70	27.70	qfq	3,407,540	95,007,373	3.32%
2026-06-12	25.05	27.32	25.05	26.81	26.81	qfq	4,502,157	118,707,722	7.97%
2026-06-11	24.99	25.60	23.05	24.83	24.83	qfq	4,420,360	108,922,323	0.93%
2026-06-10	21.91	25.00	21.91	24.60	24.60	qfq	6,167,766	149,812,711	10.76%
2026-06-09	21.80	22.56	21.36	22.21	22.21	qfq	1,681,820	36,889,769	2.92%
2026-06-08	22.08	22.57	21.31	21.58	21.58	qfq	1,769,146	38,825,443	-4.89%
2026-06-05	22.49	22.89	22.11	22.69	22.69	qfq	1,347,289	30,340,295	0.53%
2026-06-04	22.89	23.57	22.37	22.57	22.57	qfq	1,656,710	37,898,724	-2.25%
2026-06-03	23.68	24.22	22.55	23.09	23.09	qfq	2,128,640	49,147,729	-30.20%
2026-06-02	31.40	33.19	30.59	33.08	23.96	qfq	1,426,400	45,364,530	5.22%
2026-06-01	30.55	32.00	30.55	31.44	22.78	qfq	1,259,057	39,522,789	2.34%
2026-05-29	31.19	33.17	30.66	30.72	22.25	qfq	1,719,900	54,581,423	-1.63%
2026-05-28	30.35	31.39	30.01	31.23	22.62	qfq	956,600	29,288,455	3.04%
2026-05-27	32.00	32.21	30.10	30.31	21.96	qfq	1,837,300	56,631,472	-5.37%
2026-05-26	33.59	33.64	32.00	32.03	23.20	qfq	1,336,500	43,352,822	-3.76%
2026-05-25	35.22	35.54	32.66	33.28	24.11	qfq	2,452,500	82,548,981	-5.48%
2026-05-22	33.88	37.15	33.88	35.21	25.51	qfq	3,488,063	125,785,764	5.04%
2026-05-21	33.58	36.37	33.17	33.52	24.28	qfq	2,074,120	71,896,318	0.21%
2026-05-20	33.17	33.61	32.26	33.45	24.23	qfq	888,150	29,198,513	0.90%
2026-05-19	33.65	33.74	32.86	33.15	24.01	qfq	1,138,454	37,730,948	-0.90%
2026-05-18	33.75	34.46	32.95	33.45	24.23	qfq	1,887,153	63,310,781	-0.92%
2026-05-15	35.90	35.90	33.22	33.76	24.46	qfq	2,927,743	99,260,947	-6.61%
2026-05-14	37.53	37.53	35.59	36.15	26.19	qfq	3,253,589	118,498,332	-3.91%
2026-05-13	32.88	38.04	32.88	37.62	27.25	qfq	4,858,214	177,685,923	13.62%
2026-05-12	31.98	33.46	31.98	33.11	23.99	qfq	2,480,848	81,802,945	2.73%
2026-05-11	32.20	32.58	31.69	32.23	23.35	qfq	1,605,800	51,538,340	0.06%
2026-05-08	31.93	32.23	31.21	32.21	23.33	qfq	1,346,500	42,755,183	0.81%
2026-05-07	32.44	32.55	31.90	31.95	23.14	qfq	1,047,900	33,701,510	-0.71%
2026-05-06	32.12	32.67	31.43	32.18	23.31	qfq	1,496,440	48,005,215	1.64%
2026-04-30	32.66	32.66	31.16	31.66	22.93	qfq	1,052,400	33,469,636	-1.43%
2026-04-29	32.09	32.84	31.23	32.12	23.27	qfq	1,657,900	53,691,750	0.03%
2026-04-28	31.71	32.90	31.67	32.11	23.26	qfq	1,506,800	48,510,977	0.56%
2026-04-27	31.19	32.80	29.91	31.93	23.13	qfq	2,388,548	74,433,831	2.14%
2026-04-24	32.09	32.42	30.85	31.26	22.65	qfq	1,577,600	49,567,824	-2.95%
2026-04-23	33.04	33.55	31.90	32.21	23.33	qfq	2,938,767	95,128,466	-3.36%
2026-04-22	36.28	36.51	31.01	33.33	24.14	qfq	4,285,305	144,411,086	-8.26%
2026-04-21	36.38	36.84	35.23	36.33	26.32	qfq	1,559,412	56,134,142	0.25%
2026-04-20	35.68	36.83	35.33	36.24	26.25	qfq	2,542,100	91,766,876	1.26%
2026-04-17	32.76	37.68	32.51	35.79	25.93	qfq	4,099,500	144,899,759	8.16%
2026-04-16	32.58	33.21	32.25	33.09	23.97	qfq	984,500	32,247,870	1.69%
2026-04-15	33.28	33.28	32.46	32.54	23.57	qfq	620,200	20,300,961	-1.99%
2026-04-14	33.36	33.36	32.53	33.20	24.05	qfq	887,400	29,233,347	0.58%
2026-04-13	33.36	33.42	32.56	33.01	23.91	qfq	967,100	31,813,878	-0.93%
2026-04-10	32.79	33.66	32.31	33.32	24.14	qfq	1,535,933	50,925,205	1.99%
2026-04-09	32.99	33.27	32.10	32.67	23.67	qfq	2,450,600	79,622,791	-1.60%
2026-04-08	34.51	34.95	32.30	33.20	24.05	qfq	3,619,271	120,899,293	-3.07%
2026-04-07	34.45	34.67	33.69	34.25	24.81	qfq	1,039,000	35,462,312	-1.64%
2026-04-03	34.37	35.16	32.81	34.82	25.22	qfq	1,930,250	65,545,815	1.96%
2026-04-02	34.00	34.52	33.01	34.15	24.74	qfq	2,060,700	69,785,410	0.06%
2026-04-01	35.50	35.88	33.80	34.13	24.72	qfq	2,334,441	80,651,198	-2.51%
2026-03-31	36.99	37.09	34.71	35.01	25.36	qfq	1,573,000	56,048,250	-4.11%
2026-03-30	36.84	37.30	36.23	36.51	26.45	qfq	1,300,500	47,798,089	-1.64%
2026-03-27	35.53	37.79	35.53	37.12	26.89	qfq	1,032,900	38,209,813	-0.46%
2026-03-26	38.90	39.66	37.03	37.29	27.01	qfq	2,049,220	77,878,092	-4.14%
2026-03-25	38.84	38.90	37.19	38.90	28.18	qfq	1,859,461	70,558,555	2.15%
2026-03-24	36.89	38.08	35.79	38.08	27.59	qfq	1,631,217	60,450,990	6.82%
2026-03-23	39.33	39.33	35.22	35.65	25.83	qfq	2,786,704	103,507,161	-11.19%
2026-03-20	39.43	41.31	38.88	40.14	29.08	qfq	2,821,206	114,345,050	3.27%
2026-03-19	40.55	40.55	38.42	38.87	28.16	qfq	1,716,065	67,623,252	-4.12%
2026-03-18	38.03	41.56	38.03	40.54	29.37	qfq	3,500,471	140,821,558	7.05%
2026-03-17	37.46	38.96	36.18	37.87	27.43	qfq	2,679,620	100,473,319	2.19%
2026-03-16	37.51	38.18	35.45	37.06	26.85	qfq	1,802,000	65,813,867	-1.17%
2026-03-13	37.83	38.26	37.38	37.50	27.17	qfq	901,617	34,098,026	-0.66%
2026-03-12	38.19	38.83	37.70	37.75	27.35	qfq	1,406,300	53,717,452	-1.18%
2026-03-11	38.76	39.24	37.88	38.20	27.67	qfq	1,502,753	57,825,506	-1.19%
2026-03-10	38.97	38.97	37.50	38.66	28.01	qfq	1,851,020	71,051,919	1.31%
2026-03-09	37.19	38.49	36.23	38.16	27.64	qfq	2,723,299	102,323,689	3.11%
2026-03-06	34.22	37.19	33.97	37.01	26.81	qfq	2,683,620	96,680,634	8.50%
2026-03-05	34.49	34.77	34.02	34.11	24.71	qfq	688,260	23,714,771	0.53%
2026-03-04	34.17	34.74	33.71	33.93	24.58	qfq	1,014,406	34,465,086	-1.91%
2026-03-03	35.49	35.78	34.53	34.59	25.06	qfq	1,169,444	41,118,961	-2.45%
2026-03-02	35.46	36.25	34.60	35.46	25.69	qfq	1,538,606	54,331,319	-0.70%
2026-02-27	35.58	36.35	35.39	35.71	25.87	qfq	1,280,500	45,716,776	0.42%
2026-02-26	36.77	36.77	35.30	35.56	25.76	qfq	2,042,850	72,822,336	-2.39%
2026-02-25	37.65	37.85	36.21	36.43	26.39	qfq	1,562,145	57,564,784	-3.24%
2026-02-24	38.10	38.50	37.31	37.65	27.27	qfq	1,632,878	61,863,640	-0.66%
2026-02-13	37.53	39.27	37.30	37.90	27.46	qfq	2,654,800	101,816,182	1.88%
2026-02-12	38.29	39.27	37.00	37.20	26.95	qfq	3,161,723	120,050,978	-2.90%
2026-02-11	36.46	38.60	36.05	38.31	27.75	qfq	3,300,816	124,160,379	5.51%
2026-02-10	35.69	36.38	35.45	36.31	26.30	qfq	1,459,699	52,678,823	1.74%
2026-02-09	35.17	36.07	35.17	35.69	25.85	qfq	1,191,880	42,564,679	1.54%
2026-02-06	34.72	35.48	34.52	35.15	25.46	qfq	966,541	33,866,268	0.49%
2026-02-05	35.30	35.30	34.64	34.98	25.34	qfq	1,248,300	43,666,869	-1.24%
2026-02-04	34.28	35.70	34.09	35.42	25.66	qfq	2,574,700	90,663,702	3.60%
2026-02-03	34.58	34.58	34.00	34.19	24.77	qfq	756,600	25,899,448	0.23%
2026-02-02	34.34	35.10	34.08	34.11	24.71	qfq	1,232,300	42,570,445	-1.64%
2026-01-30	33.94	34.84	33.82	34.68	25.12	qfq	1,179,700	40,504,802	1.58%
2026-01-29	34.50	34.92	34.06	34.14	24.73	qfq	1,061,782	36,619,336	-1.90%
2026-01-28	34.64	35.19	34.64	34.80	25.21	qfq	1,061,600	37,008,153	-1.11%
2026-01-27	35.75	36.19	33.94	35.19	25.49	qfq	2,429,088	84,113,094	-2.47%
2026-01-26	35.70	36.68	35.59	36.08	26.14	qfq	2,104,050	75,918,498	0.56%
2026-01-23	35.70	36.07	35.25	35.88	25.99	qfq	1,793,557	63,888,318	0.56%
2026-01-22	36.43	36.55	35.47	35.68	25.85	qfq	2,067,004	73,868,041	-2.41%
2026-01-21	36.55	36.79	36.11	36.56	26.48	qfq	1,512,336	55,084,790	-0.87%
2026-01-20	36.19	37.53	35.81	36.88	26.72	qfq	2,671,805	98,119,776	1.93%
2026-01-19	36.40	36.75	36.08	36.18	26.21	qfq	1,697,348	61,558,091	-0.74%
2026-01-16	36.02	36.95	36.01	36.45	26.40	qfq	3,652,651	133,320,927	1.25%
2026-01-15	36.11	36.48	35.59	36.00	26.08	qfq	2,570,681	92,388,673	-1.04%
2026-01-14	36.90	37.35	35.88	36.38	26.35	qfq	4,968,067	181,535,293	-2.83%
2026-01-13	40.90	40.90	36.60	37.44	27.12	qfq	7,160,232	275,767,714	-9.98%
2026-01-12	45.88	45.99	40.88	41.59	30.13	qfq	5,952,523	253,317,381	-9.33%
2026-01-09	48.18	48.20	45.00	45.87	33.23	qfq	3,965,084	183,383,520	-4.97%
2026-01-08	48.73	48.91	47.88	48.27	34.97	qfq	1,529,900	73,864,409	-0.94%
2026-01-07	50.68	50.96	48.13	48.73	35.30	qfq	2,064,341	100,897,230	-3.50%
2026-01-06	51.12	51.83	50.06	50.50	36.58	qfq	1,677,041	85,113,687	-0.84%
2026-01-05	53.01	53.01	50.45	50.93	36.89	qfq	2,958,700	151,293,817	-3.94%
2025-12-31	50.40	53.80	50.40	53.02	38.41	qfq	1,862,809	97,759,753	4.35%
2025-12-30	51.30	51.88	50.25	50.81	36.81	qfq	1,450,522	73,815,542	-0.96%
2025-12-29	51.60	52.44	50.55	51.30	37.16	qfq	2,011,500	102,740,539	-1.50%
2025-12-26	48.72	54.44	48.72	52.08	37.73	qfq	3,525,618	184,071,375	5.70%
2025-12-25	48.60	49.80	47.67	49.27	35.69	qfq	1,804,085	88,679,264	2.20%
2025-12-24	47.26	48.85	46.88	48.21	34.92	qfq	1,185,916	57,109,488	1.60%
2025-12-23	47.93	47.93	46.47	47.45	34.37	qfq	1,433,600	67,354,021	-0.98%
2025-12-22	45.50	48.58	45.50	47.92	34.71	qfq	2,530,174	119,814,682	4.74%
2025-12-19	45.08	46.94	45.08	45.75	33.14	qfq	892,980	41,149,479	2.30%
2025-12-18	44.73	45.35	44.05	44.72	32.40	qfq	759,180	33,975,872	0.47%
2025-12-17	45.00	45.00	43.89	44.51	32.24	qfq	911,638	40,502,247	0.38%
2025-12-16	45.50	45.50	43.88	44.34	32.12	qfq	1,005,687	44,690,934	-2.01%
2025-12-15	45.13	45.50	44.44	45.25	32.78	qfq	810,900	36,475,341	0.15%
2025-12-12	45.00	46.20	44.86	45.18	32.73	qfq	884,700	40,185,603	0.33%
2025-12-11	45.90	45.90	44.51	45.03	32.62	qfq	747,417	33,691,121	0.49%
2025-12-10	45.07	45.36	44.30	44.81	32.46	qfq	937,651	41,984,586	0.40%
2025-12-09	45.80	46.50	44.60	44.63	32.33	qfq	1,406,800	63,274,892	-2.55%
2025-12-08	46.94	46.96	45.45	45.80	33.18	qfq	1,442,342	66,259,135	-1.93%
2025-12-05	46.50	47.16	46.00	46.70	33.83	qfq	1,050,743	49,107,343	0.13%
2025-12-04	46.85	47.28	46.00	46.64	33.79	qfq	1,190,300	55,575,680	0.26%
2025-12-03	46.00	48.18	44.80	46.52	33.70	qfq	3,015,732	140,002,757	1.02%
2025-12-02	44.30	46.24	43.80	46.05	33.36	qfq	2,216,296	100,018,804	4.42%
2025-12-01	46.47	46.48	43.60	44.10	31.95	qfq	2,798,829	124,232,008	-5.10%
2025-11-28	44.99	46.66	44.68	46.47	33.66	qfq	2,256,531	103,989,927	3.27%
2025-11-27	44.80	45.77	44.06	45.00	32.60	qfq	1,419,732	64,066,156	1.26%
2025-11-26	44.18	45.47	43.35	44.44	32.19	qfq	2,256,100	101,060,060	1.48%
2025-11-25	43.16	44.39	42.83	43.79	31.72	qfq	2,097,000	91,924,539	2.46%
2025-11-24	43.60	43.60	41.80	42.74	30.96	qfq	1,910,403	81,961,799	0.66%
2025-11-21	42.03	43.77	41.82	42.46	30.76	qfq	2,310,432	98,868,905	-0.12%
2025-11-20	43.20	44.18	42.11	42.51	30.79	qfq	1,675,981	72,330,220	-0.33%
2025-11-19	42.63	43.30	41.37	42.65	30.90	qfq	1,906,571	80,793,007	-0.35%
2025-11-18	42.00	42.80	41.48	42.80	31.00	qfq	1,412,100	59,605,402	1.90%
2025-11-17	40.80	44.14	40.80	42.00	30.43	qfq	2,491,300	106,953,444	0.12%
2025-11-14	42.10	42.40	41.10	41.95	30.39	qfq	1,293,000	54,166,395	-0.12%
2025-11-13	42.99	43.22	41.50	42.00	30.43	qfq	1,983,629	83,332,351	-2.30%
2025-11-12	41.17	43.30	40.51	42.99	31.14	qfq	1,752,800	74,005,083	4.52%
2025-11-11	40.70	41.66	40.38	41.13	29.80	qfq	977,400	40,161,679	1.01%
2025-11-10	40.79	41.48	40.60	40.72	29.50	qfq	784,780	32,042,818	0.02%
2025-11-07	40.71	41.77	40.18	40.71	29.49	qfq	1,058,003	43,476,049	-0.34%
2025-11-06	40.77	41.49	40.35	40.85	29.59	qfq	1,119,108	45,622,935	0.44%
2025-11-05	41.16	41.58	40.55	40.67	29.46	qfq	1,302,300	53,202,501	-1.74%
2025-11-04	41.89	41.89	40.11	41.39	29.98	qfq	1,275,700	52,194,471	-0.41%
2025-11-03	42.02	42.67	41.20	41.56	30.11	qfq	1,285,700	53,678,452	-1.09%
2025-10-31	40.86	43.30	40.86	42.02	30.44	qfq	2,028,204	85,482,183	1.84%
2025-10-30	40.03	42.83	40.03	41.26	29.89	qfq	2,661,794	110,609,870	3.05%
2025-10-29	41.97	41.97	39.80	40.04	29.01	qfq	2,689,551	108,362,942	-3.63%
2025-10-28	41.40	42.20	40.80	41.55	30.10	qfq	1,726,383	71,529,132	0.24%
2025-10-27	41.41	42.50	40.71	41.45	30.03	qfq	2,896,558	120,230,485	0.10%
2025-10-24	44.77	46.00	41.39	41.41	30.00	qfq	2,841,609	121,123,783	-7.67%
2025-10-23	45.56	46.29	44.30	44.85	32.49	qfq	1,890,418	84,968,263	-1.43%
2025-10-22	46.29	46.82	45.29	45.50	32.96	qfq	1,231,260	56,535,536	-1.83%
2025-10-21	45.56	46.88	44.50	46.35	33.58	qfq	1,051,319	48,401,073	1.73%
2025-10-20	45.39	45.60	44.30	45.56	33.00	qfq	897,886	40,507,605	2.27%
2025-10-17	46.88	46.99	44.33	44.55	32.27	qfq	2,028,009	92,278,640	-4.71%
2025-10-16	47.20	48.22	46.50	46.75	33.87	qfq	2,066,603	97,702,012	-1.89%
2025-10-15	44.32	47.80	44.07	47.65	34.52	qfq	2,314,700	107,687,915	6.89%
2025-10-14	44.50	46.88	43.80	44.58	32.29	qfq	1,908,300	86,824,970	1.00%
2025-10-13	40.70	44.28	40.70	44.14	31.98	qfq	1,644,645	71,062,391	3.13%
2025-10-10	42.38	43.84	41.95	42.80	31.00	qfq	1,481,902	63,519,796	1.04%
2025-10-09	42.80	43.51	41.69	42.36	30.69	qfq	1,664,497	70,706,898	-1.51%
2025-09-30	41.02	43.05	40.75	43.01	31.16	qfq	1,693,884	71,146,176	3.44%
2025-09-29	43.36	43.36	40.71	41.58	30.12	qfq	2,584,103	107,535,331	-1.70%
2025-09-26	44.33	44.60	42.25	42.30	30.64	qfq	1,571,401	67,970,562	-4.04%
2025-09-25	42.91	44.43	42.23	44.08	31.93	qfq	2,371,328	103,482,607	2.75%
2025-09-24	41.26	43.78	38.09	42.90	31.08	qfq	2,256,205	95,276,260	3.57%
2025-09-23	43.66	44.70	40.12	41.42	30.01	qfq	3,199,846	134,296,943	-5.86%
2025-09-22	39.90	44.56	39.01	44.00	31.87	qfq	4,974,250	212,889,104	11.25%
2025-09-19	36.68	39.68	36.02	39.55	28.65	qfq	3,371,054	127,357,867	7.85%
2025-09-18	36.19	38.38	35.79	36.67	26.56	qfq	2,907,290	107,798,020	1.33%
2025-09-17	36.67	36.81	35.50	36.19	26.22	qfq	1,550,576	55,846,626	-1.31%
2025-09-16	36.60	37.19	36.10	36.67	26.56	qfq	1,097,600	40,181,584	0.38%
2025-09-15	36.12	36.66	35.91	36.53	26.46	qfq	924,500	33,550,460	0.05%
2025-09-12	37.17	37.22	36.30	36.51	26.45	qfq	1,382,706	50,642,300	-1.78%
2025-09-11	35.74	37.33	35.10	37.17	26.93	qfq	2,365,707	86,412,313	4.00%
2025-09-10	35.10	36.28	35.00	35.74	25.89	qfq	1,846,084	65,741,526	1.42%
2025-09-09	35.89	36.30	34.80	35.24	25.53	qfq	1,879,400	66,743,826	-2.49%
2025-09-08	34.86	36.23	34.50	36.14	26.18	qfq	2,913,051	102,891,532	2.76%
2025-09-05	33.29	35.30	33.29	35.17	25.48	qfq	3,036,874	104,573,090	4.05%
2025-09-04	34.56	34.69	32.66	33.80	24.49	qfq	3,039,700	103,284,572	-2.20%
2025-09-03	34.46	36.11	33.90	34.56	25.04	qfq	3,701,300	130,580,396	0.29%
2025-09-02	35.18	36.68	34.31	34.46	24.96	qfq	2,896,518	102,021,406	-1.82%
2025-09-01	34.65	35.77	34.39	35.10	25.43	qfq	2,987,407	104,879,195	1.36%
2025-08-29	34.69	35.90	34.21	34.63	25.09	qfq	3,393,830	118,985,802	0.46%
2025-08-28	34.92	35.48	34.01	34.47	24.97	qfq	4,482,713	155,276,909	-1.26%
2025-08-27	34.83	35.37	34.08	34.91	25.29	qfq	1,929,300	67,087,064	1.07%
2025-08-26	33.81	35.28	33.60	34.54	25.02	qfq	1,906,213	65,699,549	1.80%
2025-08-25	34.29	34.29	33.50	33.93	24.58	qfq	2,326,213	78,881,391	0.00%
2025-08-22	34.67	35.00	33.78	33.93	24.58	qfq	1,828,756	62,733,017	-2.22%
2025-08-21	35.39	35.68	34.44	34.70	25.14	qfq	3,145,655	109,757,535	-1.98%
2025-08-20	35.13	35.79	34.61	35.40	25.64	qfq	2,293,400	80,994,778	-0.48%
2025-08-19	34.83	36.48	34.62	35.57	25.77	qfq	3,556,464	126,605,427	1.63%
2025-08-18	36.67	36.67	33.56	35.00	25.35	qfq	6,887,492	237,885,063	-4.55%
2025-08-15	33.90	37.72	33.58	36.67	26.56	qfq	6,424,515	232,832,244	8.33%
2025-08-14	32.98	33.85	32.64	33.85	24.52	qfq	2,638,303	87,819,989	1.80%
2025-08-13	31.87	33.70	31.75	33.25	24.09	qfq	3,719,076	121,735,099	4.23%
2025-08-12	31.48	32.13	30.00	31.90	23.11	qfq	4,297,900	134,115,346	1.33%
2025-08-11	30.35	31.58	30.02	31.48	22.80	qfq	2,646,460	81,416,578	3.89%
2025-08-08	30.10	30.37	29.71	30.30	21.95	qfq	1,466,100	43,970,450	0.73%
2025-08-07	30.10	30.33	29.88	30.08	21.79	qfq	1,313,824	39,568,893	0.10%
2025-08-06	30.10	30.92	29.66	30.05	21.77	qfq	2,674,455	80,571,154	0.43%
2025-08-05	29.30	30.35	29.00	29.92	21.67	qfq	4,301,851	128,540,600	2.12%
2025-08-04	28.72	29.52	27.68	29.30	21.23	qfq	2,646,700	76,960,473	1.98%
2025-08-01	29.66	29.66	28.37	28.73	20.81	qfq	1,606,400	46,181,565	-1.14%
2025-07-31	29.00	30.00	28.51	29.06	21.05	qfq	2,499,420	73,662,899	0.90%
2025-07-30	29.33	29.59	28.17	28.80	20.86	qfq	2,598,439	74,288,056	-1.27%
2025-07-29	29.72	29.72	28.90	29.17	21.13	qfq	1,372,299	40,096,705	-1.29%
2025-07-28	30.19	30.19	28.65	29.55	21.41	qfq	2,997,772	87,928,925	-2.09%
2025-07-25	30.71	31.30	29.66	30.18	21.86	qfq	3,249,433	98,248,242	-1.69%
2025-07-24	29.99	31.58	29.58	30.70	22.24	qfq	3,602,985	111,286,495	1.42%
2025-07-23	28.07	30.49	27.21	30.27	21.93	qfq	4,335,039	127,231,516	7.84%
2025-07-22	27.82	28.23	27.52	28.07	20.33	qfq	2,604,296	72,747,255	0.43%
2025-07-21	28.13	28.78	27.75	27.95	20.25	qfq	3,640,496	102,474,464	-0.53%
2025-07-18	26.82	28.59	26.52	28.10	20.36	qfq	3,844,357	107,389,943	4.85%
2025-07-17	27.12	27.39	26.51	26.80	19.41	qfq	2,493,038	66,958,529	-2.19%
2025-07-16	26.88	27.99	26.31	27.40	19.85	qfq	3,802,816	103,367,877	1.97%
2025-07-15	26.46	27.37	25.92	26.87	19.46	qfq	4,694,935	126,055,955	0.34%
2025-07-14	24.61	28.90	24.61	26.78	19.40	qfq	5,639,403	151,592,485	8.99%
2025-07-11	25.50	25.68	24.03	24.57	17.80	qfq	2,760,131	68,707,784	-0.16%
2025-07-10	23.32	25.53	23.00	24.61	17.83	qfq	3,689,300	89,764,283	6.03%
2025-07-09	23.15	23.41	22.77	23.21	16.81	qfq	1,581,912	36,599,231	1.58%
2025-07-08	24.00	24.41	22.75	22.85	16.55	qfq	2,068,800	47,764,387	-2.85%
2025-07-07	22.90	23.96	22.70	23.52	17.04	qfq	2,115,200	49,447,185	2.71%
2025-07-04	23.08	23.29	22.30	22.90	16.59	qfq	1,970,100	44,761,453	1.51%
2025-07-03	22.95	23.16	22.23	22.56	16.34	qfq	2,520,092	56,824,577	-1.27%
2025-07-02	23.35	23.49	22.76	22.85	16.55	qfq	2,044,127	47,111,877	-2.35%
2025-07-01	24.43	24.43	23.18	23.40	16.95	qfq	2,278,100	53,596,717	-2.50%
2025-06-30	23.97	24.40	23.20	24.00	17.39	qfq	2,858,718	68,028,910	0.13%
2025-06-27	24.39	24.75	23.85	23.97	17.36	qfq	1,853,111	44,766,866	-1.84%
2025-06-26	23.81	24.61	23.01	24.42	17.69	qfq	2,578,138	61,682,468	2.43%
2025-06-25	24.10	24.31	23.39	23.84	17.27	qfq	2,550,068	60,682,078	-1.20%
2025-06-24	24.50	24.50	23.70	24.13	17.48	qfq	2,421,275	58,425,426	-0.45%
2025-06-23	24.50	25.33	24.08	24.24	17.56	qfq	3,699,235	90,689,267	-4.94%
2025-06-20	24.67	27.77	24.60	25.50	18.47	qfq	5,607,121	146,827,073	2.00%
2025-06-19	24.76	25.10	24.15	25.00	18.11	qfq	3,488,836	86,083,224	3.39%
2025-06-18	24.38	25.00	24.14	24.18	17.52	qfq	3,525,857	86,184,132	-2.97%
2025-06-17	24.00	25.48	23.80	24.92	18.05	qfq	6,361,046	157,630,680	2.55%
2025-06-16	21.88	25.98	21.66	24.30	17.60	qfq	8,065,627	192,380,810	11.67%
2025-06-13	22.07	22.64	21.18	21.76	15.76	qfq	4,010,781	87,574,278	-4.14%
2025-06-12	23.21	23.60	22.20	22.70	16.44	qfq	6,608,308	149,438,161	-5.42%
2025-06-11	21.49	24.00	20.70	24.00	17.39	qfq	8,180,517	186,091,393	11.68%
2025-06-10	21.31	22.20	20.80	21.49	15.57	qfq	5,958,858	128,542,187	1.03%
2025-06-09	19.93	21.61	19.50	21.27	15.41	qfq	5,261,354	109,833,255	6.67%
2025-06-06	19.72	20.35	19.15	19.94	14.44	qfq	4,942,435	97,473,488	3.42%
2025-06-05	18.35	20.20	18.22	19.28	13.97	qfq	4,965,098	95,638,826	5.30%
2025-06-04	18.03	18.43	18.01	18.31	13.26	qfq	1,137,416	20,755,662	1.78%
2025-06-03	17.70	18.15	17.66	17.99	13.03	qfq	1,053,598	18,924,118	0.45%
2025-05-30	18.24	18.27	17.72	17.91	12.97	qfq	1,568,400	28,090,197	-1.65%
2025-05-29	17.70	18.37	17.66	18.21	13.19	qfq	1,708,250	30,970,162	2.42%
2025-05-28	17.90	18.11	17.62	17.78	12.88	qfq	1,166,050	20,766,490	-0.89%
2025-05-27	17.81	18.04	17.69	17.94	13.00	qfq	788,979	14,120,446	0.56%
2025-05-26	17.56	17.97	17.52	17.84	12.92	qfq	1,007,123	17,932,514	0.73%
2025-05-23	17.71	18.01	17.57	17.71	12.83	qfq	1,680,500	29,869,568	0.00%
2025-05-22	18.28	18.36	17.66	17.71	12.83	qfq	1,559,100	27,921,884	-2.91%
2025-05-21	18.75	18.76	18.05	18.24	13.21	qfq	967,300	17,726,641	-2.41%
2025-05-20	18.20	18.73	18.00	18.69	13.54	qfq	1,501,950	27,672,108	2.86%
2025-05-19	17.87	18.21	17.81	18.17	13.16	qfq	1,361,534	24,570,106	1.68%
2025-05-16	17.48	17.92	17.48	17.87	12.95	qfq	1,422,390	25,260,973	2.47%
2025-05-15	17.40	17.69	17.25	17.44	12.63	qfq	1,228,000	21,449,264	0.11%
2025-05-14	17.60	17.68	17.29	17.42	12.62	qfq	877,650	15,325,762	-1.41%
2025-05-13	17.96	18.06	17.48	17.67	12.80	qfq	1,123,201	19,967,193	-0.79%
2025-05-12	18.19	18.19	17.70	17.81	12.90	qfq	811,950	14,456,524	-0.72%
2025-05-09	17.93	18.14	17.75	17.94	13.00	qfq	1,530,101	27,461,109	0.56%
2025-05-08	17.67	17.92	17.51	17.84	12.92	qfq	1,021,200	18,155,363	0.56%
2025-05-07	17.93	17.95	17.55	17.74	12.85	qfq	1,372,800	24,400,643	1.08%
2025-05-06	17.06	17.77	17.06	17.55	12.71	qfq	2,151,262	37,559,605	3.60%
2025-04-30	17.01	17.18	16.88	16.94	12.27	qfq	1,252,833	21,334,345	0.06%
2025-04-29	16.30	16.93	16.29	16.93	12.26	qfq	1,215,000	20,415,087	2.86%
2025-04-28	16.81	16.93	16.23	16.46	11.92	qfq	1,285,800	21,158,360	-2.66%
2025-04-25	16.98	17.18	16.87	16.91	12.25	qfq	1,044,800	17,755,701	-0.35%
2025-04-24	17.06	17.08	16.56	16.97	12.29	qfq	1,600,356	26,936,875	-0.41%
2025-04-23	17.00	17.24	16.87	17.04	12.34	qfq	1,088,700	18,555,178	-0.18%
2025-04-22	16.72	17.10	16.65	17.07	12.37	qfq	1,120,700	18,899,369	1.37%
2025-04-21	16.41	16.97	16.12	16.84	12.20	qfq	1,889,356	31,427,303	2.06%
2025-04-18	16.91	17.10	16.28	16.50	11.95	qfq	1,674,300	27,744,561	-3.06%
2025-04-17	16.85	17.60	16.70	17.02	12.33	qfq	2,681,251	46,173,855	0.41%
2025-04-16	16.37	17.30	16.05	16.95	12.28	qfq	3,113,651	51,916,992	4.05%
2025-04-15	16.30	16.43	16.01	16.29	11.80	qfq	690,519	11,252,957	-0.31%
2025-04-14	16.04	16.49	16.04	16.34	11.84	qfq	1,113,900	18,164,214	2.51%
2025-04-11	16.01	16.32	15.91	15.94	11.55	qfq	986,200	15,887,789	-1.30%
2025-04-10	15.89	16.45	15.89	16.15	11.70	qfq	1,957,200	31,766,329	2.93%
2025-04-09	15.29	15.91	14.25	15.69	11.37	qfq	2,091,700	31,566,791	1.62%
2025-04-08	14.81	15.69	14.78	15.44	11.18	qfq	1,973,168	30,114,810	4.25%
2025-04-07	16.40	16.80	14.50	14.81	10.73	qfq	2,736,812	42,130,345	-13.14%
2025-04-03	16.71	17.07	16.67	17.05	12.35	qfq	1,261,500	21,315,195	0.95%
2025-04-02	16.71	17.05	16.60	16.89	12.24	qfq	1,094,912	18,469,665	0.66%
2025-04-01	16.40	17.08	16.39	16.78	12.16	qfq	1,804,667	30,391,811	2.57%
2025-03-31	16.55	16.60	16.13	16.36	11.85	qfq	1,159,084	18,933,352	-1.51%
2025-03-28	16.74	16.95	16.54	16.61	12.03	qfq	984,100	16,432,410	-1.19%
2025-03-27	17.18	17.19	16.51	16.81	12.18	qfq	1,209,400	20,322,613	-1.18%
2025-03-26	16.61	17.26	16.61	17.01	12.32	qfq	1,638,612	27,994,525	1.67%
2025-03-25	16.67	16.80	16.36	16.73	12.12	qfq	1,559,800	25,905,587	-0.24%
2025-03-24	17.57	17.57	16.40	16.77	12.15	qfq	2,688,627	45,445,277	-4.23%
2025-03-21	17.52	17.63	17.24	17.51	12.68	qfq	1,626,609	28,329,625	-0.51%
2025-03-20	17.80	17.89	17.55	17.60	12.75	qfq	1,554,300	27,551,257	-0.96%
2025-03-19	17.97	18.33	17.71	17.77	12.87	qfq	1,949,384	34,904,067	0.23%
2025-03-18	17.95	18.00	17.56	17.73	12.84	qfq	1,788,800	31,732,003	-1.34%
2025-03-17	17.83	17.97	17.62	17.97	13.02	qfq	1,266,384	22,561,010	0.73%
2025-03-14	17.40	17.85	17.25	17.84	12.92	qfq	1,523,117	26,734,064	2.59%
2025-03-13	17.32	17.42	17.13	17.39	12.60	qfq	1,191,700	20,588,672	-0.11%
2025-03-12	17.44	17.56	17.32	17.41	12.61	qfq	1,040,683	18,121,091	-0.17%
2025-03-11	17.57	17.57	17.21	17.44	12.63	qfq	1,422,589	24,741,643	-0.57%
2025-03-10	17.17	17.67	17.17	17.54	12.71	qfq	1,775,889	31,004,036	1.98%
2025-03-07	17.21	17.35	17.08	17.20	12.46	qfq	1,006,015	17,291,185	-0.64%
2025-03-06	17.09	17.38	16.96	17.31	12.54	qfq	1,696,259	29,182,380	1.94%
2025-03-05	17.20	17.33	16.64	16.98	12.30	qfq	1,544,500	26,080,954	-0.35%
2025-03-04	16.75	17.08	16.75	17.04	12.34	qfq	924,809	15,643,357	0.89%
2025-03-03	16.70	17.14	16.64	16.89	12.24	qfq	1,412,650	23,924,562	1.20%
2025-02-28	16.84	16.92	16.56	16.69	12.09	qfq	1,403,491	23,459,166	-1.42%
2025-02-27	17.03	17.12	16.60	16.93	12.26	qfq	1,306,200	21,959,904	-0.59%
2025-02-26	16.81	17.08	16.81	17.03	12.34	qfq	960,886	16,336,870	1.37%
2025-02-25	16.61	16.99	16.52	16.80	12.17	qfq	1,039,159	17,441,233	0.00%
2025-02-24	16.50	16.87	16.50	16.80	12.17	qfq	1,238,100	20,711,738	1.33%
2025-02-21	16.89	16.96	16.54	16.58	12.01	qfq	1,279,735	21,310,696	-1.84%
2025-02-20	16.95	17.07	16.77	16.89	12.24	qfq	1,153,987	19,526,519	-0.59%
2025-02-19	16.82	17.15	16.70	16.99	12.31	qfq	1,221,386	20,682,802	1.19%
2025-02-18	17.18	17.18	16.72	16.79	12.16	qfq	1,131,200	19,133,022	-2.10%
2025-02-17	16.73	17.20	16.62	17.15	12.42	qfq	1,349,251	22,909,719	2.51%
2025-02-14	16.65	16.88	16.48	16.73	12.12	qfq	1,097,800	18,347,245	0.30%
2025-02-13	17.05	17.13	16.63	16.68	12.08	qfq	979,400	16,485,974	-2.46%
2025-02-12	17.19	17.19	16.79	17.10	12.39	qfq	972,943	16,499,713	-0.12%
2025-02-11	17.37	17.40	16.95	17.12	12.40	qfq	882,400	15,080,251	-1.33%
2025-02-10	17.18	17.38	16.99	17.35	12.57	qfq	881,709	15,140,693	1.34%
2025-02-07	16.94	17.38	16.81	17.12	12.40	qfq	1,080,150	18,517,953	1.06%
2025-02-06	16.93	17.08	16.61	16.94	12.27	qfq	1,187,800	20,040,553	0.77%
2025-02-05	17.11	17.12	16.56	16.81	12.18	qfq	870,921	14,616,259	0.36%
2025-01-27	17.00	17.42	16.69	16.75	12.13	qfq	1,413,500	24,180,420	-1.00%
2025-01-24	16.61	16.99	16.48	16.92	12.26	qfq	1,058,500	17,736,322	1.99%
2025-01-23	16.50	16.93	16.50	16.59	12.02	qfq	2,553,750	42,702,008	0.91%
2025-01-22	16.01	16.49	15.94	16.44	11.91	qfq	1,484,359	24,091,347	1.54%
2025-01-21	16.34	16.40	15.88	16.19	11.73	qfq	1,423,800	22,888,100	-0.37%
2025-01-20	16.10	16.42	16.01	16.25	11.77	qfq	1,323,700	21,523,999	0.93%
2025-01-17	16.23	16.23	15.94	16.10	11.66	qfq	828,575	13,336,073	-0.56%
2025-01-16	16.06	16.30	15.96	16.19	11.73	qfq	1,389,417	22,421,964	0.81%
2025-01-15	15.85	16.12	15.68	16.06	11.63	qfq	1,090,927	17,356,523	1.45%
2025-01-14	15.24	15.88	15.16	15.83	11.47	qfq	1,333,000	20,782,969	4.90%
2025-01-13	14.89	15.23	14.54	15.09	10.93	qfq	930,600	13,885,474	0.67%
2025-01-10	15.47	15.60	14.85	14.99	10.86	qfq	1,002,400	15,275,679	-3.17%
2025-01-09	15.47	15.65	15.37	15.48	11.21	qfq	826,300	12,792,513	-0.13%
2025-01-08	15.68	15.80	15.10	15.50	11.23	qfq	1,268,300	19,608,750	-1.27%
2025-01-07	15.25	15.70	15.19	15.70	11.37	qfq	1,007,900	15,554,674	3.36%
2025-01-06	15.15	15.45	14.64	15.19	11.00	qfq	1,334,500	20,166,508	-1.24%
2025-01-03	16.09	16.24	15.31	15.38	11.14	qfq	2,063,901	32,302,333	-4.00%
2025-01-02	16.20	16.69	15.76	16.02	11.61	qfq	1,875,313	30,513,970	-1.11%
2024-12-31	16.28	16.55	16.20	16.20	11.74	qfq	1,410,500	23,035,065	-0.37%
2024-12-30	16.70	16.70	16.00	16.26	11.78	qfq	1,196,001	19,486,380	-2.69%
2024-12-27	16.48	16.85	16.35	16.71	12.10	qfq	965,629	16,129,055	1.52%
2024-12-26	16.34	16.71	16.22	16.46	11.92	qfq	1,092,360	18,030,816	1.04%
2024-12-25	16.68	16.77	16.12	16.29	11.80	qfq	1,357,390	22,187,805	-3.09%
2024-12-24	17.04	17.28	16.40	16.81	12.18	qfq	1,683,859	28,310,843	-0.41%
2024-12-23	18.30	18.30	16.80	16.88	12.23	qfq	2,322,750	40,413,279	-7.76%
2024-12-20	17.91	18.35	17.78	18.30	13.26	qfq	1,330,892	24,230,879	2.23%
2024-12-19	17.98	18.08	17.59	17.90	12.97	qfq	1,466,436	26,134,843	-1.27%
2024-12-18	18.30	18.54	17.60	18.13	13.13	qfq	1,824,138	33,064,522	-0.71%
2024-12-17	19.47	19.60	18.15	18.26	13.23	qfq	2,593,038	48,532,281	-7.45%
2024-12-16	19.90	20.78	19.50	19.73	14.29	qfq	3,169,136	63,439,083	-1.40%
2024-12-13	19.78	20.48	19.56	20.01	14.50	qfq	4,213,801	84,672,607	0.25%
2024-12-12	19.15	20.25	19.10	19.96	14.46	qfq	3,740,215	73,565,010	4.23%
2024-12-11	18.99	19.29	18.92	19.15	13.87	qfq	1,227,341	23,423,152	0.31%
2024-12-10	19.85	19.88	19.07	19.09	13.83	qfq	1,747,200	33,755,699	-0.05%
2024-12-09	19.00	19.16	18.70	19.10	13.84	qfq	1,157,800	22,012,221	0.32%
2024-12-06	19.56	19.56	18.87	19.04	13.79	qfq	1,269,863	24,204,579	0.21%
2024-12-05	19.00	19.15	18.88	19.00	13.76	qfq	1,030,300	19,595,590	0.37%
2024-12-04	19.23	19.23	18.83	18.93	13.71	qfq	1,406,431	26,729,332	-1.56%
2024-12-03	19.44	19.55	19.02	19.23	13.93	qfq	1,499,464	28,911,054	-0.67%
2024-12-02	19.41	19.55	19.16	19.36	14.02	qfq	1,767,386	34,182,442	-0.26%
2024-11-29	19.10	19.53	19.01	19.41	14.06	qfq	2,548,852	49,245,201	0.88%
2024-11-28	18.74	19.56	18.72	19.24	13.94	qfq	3,347,337	64,332,839	2.78%
2024-11-27	18.32	18.85	17.78	18.72	13.56	qfq	2,269,124	41,820,431	2.07%
2024-11-26	18.17	18.74	18.05	18.34	13.29	qfq	1,577,012	28,861,196	0.88%
2024-11-25	17.70	18.18	17.67	18.18	13.17	qfq	1,129,900	20,271,466	2.36%
2024-11-22	18.34	18.58	17.63	17.76	12.87	qfq	1,342,003	24,295,807	-3.22%
2024-11-21	18.13	18.45	18.12	18.35	13.29	qfq	1,007,618	18,487,969	1.27%
2024-11-20	17.84	18.26	17.72	18.12	13.13	qfq	1,258,806	22,727,659	1.57%
2024-11-19	17.81	17.90	17.35	17.84	12.92	qfq	1,377,200	24,363,175	0.34%
2024-11-18	18.11	18.29	17.52	17.78	12.88	qfq	1,293,486	23,133,956	-1.39%
2024-11-15	18.14	18.54	18.02	18.03	13.06	qfq	1,060,903	19,391,944	-1.21%
2024-11-14	18.84	19.17	18.10	18.25	13.22	qfq	1,462,984	27,079,304	-2.61%
2024-11-13	18.75	18.95	18.24	18.74	13.58	qfq	1,295,840	24,122,460	0.21%
2024-11-12	18.79	19.26	18.55	18.70	13.55	qfq	2,187,900	41,259,666	0.00%
2024-11-11	18.10	18.70	18.10	18.70	13.55	qfq	1,596,112	29,470,757	1.91%
2024-11-08	18.62	18.88	18.23	18.35	13.29	qfq	1,696,351	31,301,394	-1.08%
2024-11-07	17.99	18.58	17.95	18.55	13.44	qfq	1,548,600	28,522,320	1.92%
2024-11-06	18.23	18.32	17.88	18.20	13.18	qfq	1,449,100	26,323,447	0.28%
2024-11-05	17.87	18.20	17.83	18.15	13.15	qfq	1,314,600	23,719,707	1.68%
2024-11-04	17.47	17.86	17.43	17.85	12.93	qfq	1,271,530	22,530,566	1.94%
2024-11-01	18.01	18.23	17.43	17.51	12.68	qfq	1,631,540	28,853,048	-3.53%
2024-10-31	17.98	18.44	17.80	18.15	13.15	qfq	1,492,584	27,021,456	0.95%
2024-10-30	18.29	18.60	17.70	17.98	13.02	qfq	1,424,736	25,852,289	-1.86%
2024-10-29	19.27	19.27	18.20	18.32	13.27	qfq	1,876,712	34,827,472	-4.48%
2024-10-28	18.84	19.31	18.60	19.18	13.89	qfq	2,160,303	41,351,368	1.64%
2024-10-25	18.26	18.88	18.22	18.87	13.67	qfq	1,983,444	36,927,783	3.85%
2024-10-24	18.05	18.45	17.75	18.17	13.16	qfq	1,782,041	32,358,643	0.83%
2024-10-23	18.25	18.40	17.86	18.02	13.05	qfq	1,610,707	29,202,427	-0.88%
2024-10-22	17.82	18.37	17.62	18.18	13.17	qfq	2,084,100	37,634,413	2.08%
2024-10-21	17.59	17.96	17.32	17.81	12.90	qfq	2,131,131	37,531,813	1.77%
2024-10-18	17.10	17.80	16.97	17.50	12.68	qfq	2,971,270	51,391,372	1.69%
2024-10-17	18.00	18.48	17.11	17.21	12.47	qfq	4,102,225	72,529,780	-5.07%
2024-10-16	16.60	18.80	16.60	18.13	13.13	qfq	4,501,219	80,630,913	6.65%
2024-10-15	17.39	17.49	16.85	17.00	12.32	qfq	2,389,864	41,112,980	-2.13%
2024-10-14	17.15	17.40	16.35	17.37	12.58	qfq	3,701,552	62,784,236	-1.31%
2024-10-11	17.76	18.34	17.36	17.60	12.75	qfq	2,065,023	36,638,034	-2.17%
2024-10-10	17.88	18.37	17.57	17.99	13.03	qfq	2,445,421	44,128,797	2.57%
2024-10-09	19.80	19.93	17.52	17.54	12.71	qfq	3,982,155	74,469,378	-14.56%
2024-10-08	21.99	21.99	19.02	20.53	14.87	qfq	7,224,424	148,660,366	4.91%
2024-09-30	18.43	20.19	17.70	19.57	14.18	qfq	6,576,182	123,938,075	10.88%
2024-09-27	17.54	17.79	16.67	17.65	12.79	qfq	4,700,004	81,216,566	4.01%
2024-09-26	15.63	17.59	15.53	16.97	12.29	qfq	4,593,693	75,812,498	8.37%
2024-09-25	15.45	16.20	15.09	15.66	11.34	qfq	2,368,036	37,373,189	3.43%
2024-09-24	14.57	15.17	14.57	15.14	10.97	qfq	1,707,236	25,524,420	4.70%
2024-09-23	14.49	14.78	14.44	14.46	10.48	qfq	606,884	8,849,003	-1.03%
2024-09-20	14.85	14.90	14.48	14.61	10.58	qfq	850,895	12,443,751	-1.62%
2024-09-19	14.56	15.25	14.46	14.85	10.76	qfq	1,213,679	17,982,709	3.56%
2024-09-18	14.65	14.65	14.03	14.34	10.39	qfq	1,026,584	14,638,387	-1.31%
2024-09-13	14.82	14.99	14.45	14.53	10.53	qfq	1,185,342	17,364,947	-2.42%
2024-09-12	15.05	15.30	14.89	14.89	10.79	qfq	1,287,723	19,455,394	-1.26%
2024-09-11	15.40	15.79	15.02	15.08	10.92	qfq	1,939,775	29,717,441	-2.58%
2024-09-10	14.75	16.85	14.75	15.48	11.21	qfq	2,363,619	36,637,245	3.75%
2024-09-09	14.53	15.53	14.42	14.92	10.81	qfq	1,514,362	22,657,155	2.12%
2024-09-06	14.98	15.08	14.61	14.61	10.58	qfq	734,384	10,850,501	-2.40%
2024-09-05	14.90	15.10	14.86	14.97	10.84	qfq	533,900	8,010,781	0.81%
2024-09-04	14.90	15.10	14.82	14.85	10.76	qfq	508,665	7,604,474	-1.26%
2024-09-03	14.87	15.23	14.77	15.04	10.90	qfq	670,884	10,094,641	1.21%
2024-09-02	15.12	15.29	14.86	14.86	10.76	qfq	916,400	13,771,203	-2.24%
2024-08-30	14.88	15.79	14.82	15.20	11.01	qfq	1,327,489	20,313,800	1.40%
2024-08-29	14.79	15.04	14.62	14.99	10.86	qfq	760,201	11,292,241	1.35%
2024-08-28	14.61	15.06	14.56	14.79	10.71	qfq	831,593	12,323,766	0.20%
2024-08-27	14.74	14.85	14.48	14.76	10.69	qfq	780,708	11,462,413	0.07%
2024-08-26	14.31	14.82	14.28	14.75	10.69	qfq	1,547,084	22,564,970	2.43%
2024-08-23	14.71	14.79	14.40	14.40	10.43	qfq	868,686	12,620,935	-2.11%
2024-08-22	15.01	15.15	14.68	14.71	10.66	qfq	718,509	10,682,663	-2.00%
2024-08-21	14.95	15.06	14.84	15.01	10.87	qfq	765,908	11,461,642	0.40%
2024-08-20	15.14	15.25	14.76	14.95	10.83	qfq	1,239,800	18,514,823	-2.16%
2024-08-19	14.64	15.30	14.64	15.28	11.07	qfq	2,202,400	33,157,772	2.62%
2024-08-16	15.60	15.98	14.85	14.89	10.79	qfq	4,016,118	60,919,682	-12.46%
2024-08-15	16.90	17.17	16.58	17.01	12.32	qfq	1,048,311	17,715,713	0.41%
2024-08-14	17.09	17.23	16.88	16.94	12.27	qfq	721,500	12,316,836	-0.59%
2024-08-13	17.03	17.15	16.78	17.04	12.34	qfq	1,035,600	17,512,917	-0.23%
2024-08-12	17.14	17.37	16.95	17.08	12.37	qfq	806,600	13,791,316	-1.21%
2024-08-09	17.30	17.78	17.23	17.29	12.53	qfq	1,000,355	17,493,655	0.88%
2024-08-08	17.22	17.54	16.92	17.14	12.42	qfq	764,340	13,158,207	-0.92%
2024-08-07	17.28	17.39	17.09	17.30	12.53	qfq	680,369	11,745,845	0.12%
2024-08-06	17.03	17.30	16.97	17.28	12.52	qfq	979,085	16,798,568	2.55%
2024-08-05	17.26	17.66	16.70	16.85	12.21	qfq	1,530,953	26,354,039	-4.21%
2024-08-02	17.70	18.10	17.51	17.59	12.74	qfq	1,253,500	22,242,626	-2.39%
2024-08-01	19.19	19.19	17.93	18.02	13.05	qfq	3,306,151	61,213,230	-3.43%
2024-07-31	17.82	19.48	17.78	18.66	13.52	qfq	2,868,017	52,316,213	3.72%
2024-07-30	17.76	18.10	17.50	17.99	13.03	qfq	2,365,769	42,299,388	3.27%
2024-07-29	17.25	17.44	16.84	17.42	12.62	qfq	908,573	15,632,285	1.99%
2024-07-26	16.84	17.18	16.84	17.08	12.37	qfq	574,600	9,819,424	1.49%
2024-07-25	16.44	16.90	16.33	16.83	12.19	qfq	484,800	8,113,230	1.26%
2024-07-24	16.91	17.10	16.51	16.62	12.04	qfq	607,593	10,149,194	-2.06%
2024-07-23	17.20	17.56	16.96	16.97	12.29	qfq	533,771	9,177,857	-2.53%
2024-07-22	17.29	17.50	17.18	17.41	12.61	qfq	380,861	6,603,498	1.28%
2024-07-19	17.02	17.36	16.85	17.19	12.45	qfq	508,984	8,714,916	0.94%
2024-07-18	17.02	17.22	16.77	17.03	12.34	qfq	540,091	9,158,704	-0.70%
2024-07-17	17.03	17.35	17.02	17.15	12.42	qfq	759,772	13,089,907	0.47%
2024-07-16	17.15	17.25	16.87	17.07	12.37	qfq	469,255	8,020,936	-0.41%
2024-07-15	17.44	17.68	16.93	17.14	12.42	qfq	1,086,904	18,635,889	-3.11%
2024-07-12	17.85	18.07	17.64	17.69	12.81	qfq	631,343	11,270,126	-0.34%
2024-07-11	17.88	17.88	17.49	17.75	12.86	qfq	557,594	9,860,473	2.72%
2024-07-10	17.61	17.61	17.24	17.28	12.52	qfq	484,311	8,423,586	-1.37%
2024-07-09	17.42	17.68	17.03	17.52	12.69	qfq	654,800	11,393,198	0.57%
2024-07-08	17.70	17.94	17.41	17.42	12.62	qfq	859,400	15,163,537	-1.02%
2024-07-05	17.28	17.80	17.03	17.60	12.75	qfq	952,463	16,706,880	2.21%
2024-07-04	18.08	18.09	17.15	17.22	12.47	qfq	1,481,900	25,868,680	-4.33%
2024-07-03	18.31	18.44	17.86	18.00	13.04	qfq	1,636,897	29,564,522	-2.07%
2024-07-02	19.01	19.16	18.38	18.38	13.31	qfq	1,542,900	28,847,171	-3.87%
2024-07-01	18.90	19.25	18.89	19.12	13.85	qfq	849,090	16,190,922	1.65%
2024-06-28	19.28	19.30	18.74	18.81	13.63	qfq	656,996	12,518,969	-1.47%
2024-06-27	19.27	19.56	19.08	19.09	13.83	qfq	526,461	10,147,345	-1.39%
2024-06-26	18.99	19.38	18.69	19.36	14.02	qfq	561,843	10,719,659	2.27%
2024-06-25	18.80	19.30	18.60	18.93	13.71	qfq	808,584	15,326,688	1.77%
2024-06-24	19.43	19.44	18.57	18.60	13.47	qfq	702,832	13,236,870	-4.47%
2024-06-21	19.88	20.03	19.44	19.47	14.10	qfq	850,700	16,703,930	-2.01%
2024-06-20	20.42	20.42	19.85	19.87	14.39	qfq	650,632	13,044,573	-1.68%
2024-06-19	20.39	20.46	20.11	20.21	14.64	qfq	318,229	6,451,093	-0.44%
2024-06-18	20.11	20.38	20.11	20.30	14.71	qfq	453,057	9,187,072	0.50%
2024-06-17	20.45	20.55	20.11	20.20	14.63	qfq	637,424	12,891,626	-1.94%
2024-06-14	20.50	20.70	19.82	20.60	14.92	qfq	589,186	12,067,969	1.13%
2024-06-13	20.38	20.59	20.14	20.37	14.76	qfq	332,373	6,757,501	-0.24%
2024-06-12	20.33	20.60	20.31	20.42	14.79	qfq	535,084	10,936,457	-0.29%
2024-06-11	20.23	20.58	19.88	20.48	14.84	qfq	693,030	14,041,357	0.74%
2024-06-07	20.17	20.49	20.03	20.33	14.73	qfq	854,823	17,314,527	1.55%
2024-06-06	21.30	21.30	20.01	20.02	14.50	qfq	1,423,076	28,882,166	-4.71%
2024-06-05	21.55	21.72	20.96	21.01	15.22	qfq	917,946	19,531,569	-3.18%
2024-06-04	21.84	21.84	21.40	21.70	15.72	qfq	455,653	9,837,373	-0.69%
2024-06-03	22.30	22.35	21.70	21.85	15.83	qfq	809,876	17,725,313	-2.15%
2024-05-31	22.43	22.94	22.30	22.33	16.18	qfq	687,835	15,471,566	-0.49%
2024-05-30	22.52	22.73	22.32	22.44	16.26	qfq	762,371	17,123,640	-1.58%
2024-05-29	22.49	23.04	22.40	22.80	16.52	qfq	675,789	15,417,950	1.33%
2024-05-28	22.64	22.85	22.25	22.50	16.30	qfq	770,800	17,336,335	-2.68%
2024-05-27	22.92	23.25	22.54	23.12	16.40	qfq	1,024,795	23,456,580	0.09%
2024-05-24	23.48	23.48	22.88	23.10	16.38	qfq	1,250,219	28,922,727	-2.20%
2024-05-23	24.20	24.50	23.41	23.62	16.75	qfq	2,705,965	64,252,153	-4.33%
2024-05-22	24.80	25.68	24.41	24.69	17.51	qfq	3,366,084	84,122,220	0.73%
2024-05-21	25.00	25.34	24.45	24.51	17.38	qfq	2,553,848	63,443,080	-3.50%
2024-05-20	26.19	26.43	25.01	25.40	18.01	qfq	3,986,689	102,303,845	-3.20%
2024-05-17	25.82	26.41	24.37	26.24	18.61	qfq	5,938,115	151,456,756	1.39%
2024-05-16	24.10	26.50	23.91	25.88	18.35	qfq	4,931,375	125,504,524	7.30%
2024-05-15	23.92	24.58	23.73	24.12	17.11	qfq	1,205,938	29,174,777	0.37%
2024-05-14	23.88	24.23	23.80	24.03	17.04	qfq	530,220	12,726,899	0.42%
2024-05-13	24.75	24.77	23.93	23.93	16.97	qfq	1,149,700	27,841,274	-4.66%
2024-05-10	24.70	25.59	24.22	25.10	17.80	qfq	1,341,514	33,588,573	1.78%
2024-05-09	24.30	24.70	24.30	24.66	17.49	qfq	613,700	15,070,184	1.57%
2024-05-08	24.86	24.86	24.23	24.28	17.22	qfq	707,155	17,299,967	-2.65%
2024-05-07	25.58	25.58	24.72	24.94	17.69	qfq	1,735,326	43,423,445	-2.54%
2024-05-06	25.78	26.10	25.46	25.59	18.15	qfq	1,319,189	33,977,100	0.67%
2024-04-30	26.65	26.67	25.28	25.42	18.03	qfq	1,175,053	30,101,804	-3.31%
2024-04-29	25.00	27.65	24.50	26.29	18.65	qfq	1,610,819	41,782,686	3.71%
2024-04-26	26.50	26.78	24.77	25.35	17.98	qfq	1,511,109	38,167,327	-5.62%
2024-04-25	26.54	27.06	26.40	26.86	19.05	qfq	429,612	11,529,104	0.64%
2024-04-24	25.54	26.77	25.43	26.69	18.93	qfq	550,000	14,508,527	3.45%
2024-04-23	25.00	26.00	25.00	25.80	18.30	qfq	399,813	10,224,738	2.06%
2024-04-22	24.70	25.50	24.33	25.28	17.93	qfq	607,980	15,244,863	2.81%
2024-04-19	24.60	25.47	24.30	24.59	17.44	qfq	595,174	14,639,157	-1.32%
2024-04-18	24.38	25.60	24.32	24.92	17.67	qfq	730,603	18,294,143	1.71%
2024-04-17	23.51	24.58	23.40	24.50	17.38	qfq	852,618	20,569,103	5.74%
2024-04-16	24.53	24.53	23.03	23.17	16.43	qfq	1,051,063	24,750,859	-6.80%
2024-04-15	25.62	25.99	24.34	24.86	17.63	qfq	932,418	23,128,299	-3.31%
2024-04-12	26.36	26.76	25.37	25.71	18.23	qfq	817,884	21,236,936	-2.80%
2024-04-11	27.40	27.40	25.81	26.45	18.76	qfq	1,441,684	38,310,184	-3.85%
2024-04-10	27.21	31.75	25.68	27.51	19.51	qfq	2,635,910	72,915,558	1.14%
2024-04-09	26.75	27.59	26.22	27.20	19.29	qfq	906,630	24,480,742	1.34%
2024-04-08	28.34	28.67	26.80	26.84	19.04	qfq	1,612,804	44,588,194	-7.61%
2024-04-03	27.00	30.66	27.00	29.05	20.60	qfq	2,914,373	84,772,256	3.75%
2024-04-02	27.29	28.80	27.05	28.00	19.86	qfq	1,810,749	50,603,640	4.05%
2024-04-01	26.48	27.10	26.48	26.91	19.09	qfq	508,640	13,647,076	1.97%
2024-03-29	26.06	26.57	25.89	26.39	18.72	qfq	632,641	16,611,069	1.50%
2024-03-28	25.70	26.47	25.51	26.00	18.44	qfq	641,344	16,800,806	1.05%
2024-03-27	26.40	26.64	25.73	25.73	18.25	qfq	639,776	16,751,215	-3.13%
2024-03-26	26.42	26.97	26.34	26.56	18.84	qfq	548,403	14,608,559	0.11%
2024-03-25	26.40	27.15	26.25	26.53	18.82	qfq	827,985	22,155,968	1.11%
2024-03-22	27.01	27.10	26.19	26.24	18.61	qfq	573,500	15,159,210	-2.60%
2024-03-21	27.24	27.28	26.78	26.94	19.11	qfq	403,000	10,901,904	-0.41%
2024-03-20	27.03	27.35	26.80	27.05	19.18	qfq	385,671	10,433,853	0.26%
2024-03-19	27.01	27.39	26.71	26.98	19.13	qfq	486,700	13,144,165	-0.07%
2024-03-18	26.76	27.02	26.70	27.00	19.15	qfq	435,320	11,718,732	1.39%
2024-03-15	26.84	26.94	26.32	26.63	18.89	qfq	602,600	15,990,060	-0.82%
2024-03-14	27.60	27.85	26.56	26.85	19.04	qfq	784,011	21,300,223	-2.72%
2024-03-13	27.23	27.88	26.92	27.60	19.57	qfq	1,256,539	34,471,048	1.06%
2024-03-12	27.10	27.70	26.90	27.31	19.37	qfq	800,938	21,854,776	0.77%
2024-03-11	27.00	27.45	26.68	27.10	19.22	qfq	949,659	25,759,725	0.56%
2024-03-08	25.76	27.33	25.76	26.95	19.11	qfq	1,995,434	53,592,068	3.85%
2024-03-07	25.57	26.66	25.43	25.95	18.40	qfq	1,185,717	30,892,243	1.57%
2024-03-06	24.40	25.78	24.12	25.55	18.12	qfq	995,654	25,013,223	4.76%
2024-03-05	24.80	25.12	24.37	24.39	17.30	qfq	598,311	14,831,371	-2.21%
2024-03-04	24.75	25.37	24.67	24.94	17.69	qfq	753,019	18,864,129	-0.52%
2024-03-01	25.48	25.68	25.03	25.07	17.78	qfq	813,762	20,480,313	-1.96%
2024-02-29	24.41	25.70	24.00	25.57	18.13	qfq	1,303,600	32,805,335	1.35%
2024-02-28	25.55	26.06	24.66	25.23	17.89	qfq	1,751,500	44,395,162	-1.83%
2024-02-27	25.81	25.81	25.24	25.70	18.23	qfq	1,112,700	28,462,577	-0.43%
2024-02-26	25.55	26.18	25.21	25.81	18.31	qfq	1,091,922	27,960,703	1.02%
2024-02-23	25.70	25.73	25.20	25.55	18.12	qfq	1,356,315	34,505,815	-0.27%
2024-02-22	25.41	25.77	25.01	25.62	18.17	qfq	1,010,290	25,673,761	-0.39%
2024-02-21	24.00	26.87	23.42	25.72	18.24	qfq	2,174,768	55,318,841	6.68%
2024-02-20	23.81	24.80	23.66	24.11	17.10	qfq	1,115,216	26,932,626	0.79%
2024-02-19	23.22	24.66	23.10	23.92	16.96	qfq	1,919,866	45,679,829	-0.37%
2024-02-08	21.25	24.19	20.62	24.01	17.03	qfq	3,069,207	69,631,077	14.33%
2024-02-07	20.98	21.30	20.10	21.00	14.89	qfq	4,010,351	82,280,231	-4.42%
2024-02-06	19.71	22.82	19.21	21.97	15.58	qfq	3,753,223	80,408,995	15.51%
2024-02-05	20.37	20.54	17.60	19.02	13.49	qfq	1,813,289	33,913,065	-7.40%
2024-02-02	21.89	22.43	19.92	20.54	14.57	qfq	1,304,411	27,550,921	-6.64%
2024-02-01	22.88	23.07	21.70	22.00	15.60	qfq	1,277,538	28,253,204	-4.39%
2024-01-31	24.20	24.22	23.00	23.01	16.32	qfq	969,604	22,754,913	-5.39%
2024-01-30	25.23	25.54	24.32	24.32	17.25	qfq	959,384	23,787,822	-4.25%
2024-01-29	26.79	27.08	25.27	25.40	18.01	qfq	1,596,953	41,228,329	-6.45%
2024-01-26	26.34	27.35	26.34	27.15	19.26	qfq	1,051,816	28,485,565	2.65%
2024-01-25	24.77	26.62	24.69	26.45	18.76	qfq	1,337,524	34,526,836	6.74%
2024-01-24	24.49	25.19	23.90	24.78	17.57	qfq	1,060,052	25,997,568	1.68%
2024-01-23	24.32	24.55	23.41	24.37	17.28	qfq	1,256,583	30,079,712	0.08%
2024-01-22	25.74	26.03	24.05	24.35	17.27	qfq	913,800	22,732,218	-5.69%
2024-01-19	26.28	26.46	25.75	25.82	18.31	qfq	664,480	17,253,935	-1.79%
2024-01-18	26.69	26.73	25.53	26.29	18.65	qfq	1,011,700	26,293,433	-1.65%
2024-01-17	27.11	27.33	26.71	26.73	18.96	qfq	501,619	13,587,225	-1.58%
2024-01-16	26.98	27.18	26.75	27.16	19.26	qfq	683,551	18,426,348	0.37%
2024-01-15	27.07	27.26	26.62	27.06	19.19	qfq	619,600	16,733,965	0.52%
2024-01-12	26.96	27.65	26.73	26.92	19.09	qfq	972,600	26,455,223	-0.66%
2024-01-11	26.80	27.19	26.63	27.10	19.22	qfq	610,700	16,485,516	0.56%
2024-01-10	27.11	27.25	26.59	26.95	19.11	qfq	638,000	17,172,231	-0.37%
2024-01-09	27.05	27.54	26.80	27.05	19.18	qfq	803,000	21,754,396	0.78%
2024-01-08	27.55	27.80	26.83	26.84	19.04	qfq	639,784	17,347,491	-2.04%
2024-01-05	27.60	28.06	27.36	27.40	19.43	qfq	579,500	16,038,559	-0.94%
2024-01-04	27.69	27.75	27.21	27.66	19.62	qfq	638,941	17,600,240	0.40%
2024-01-03	27.61	27.75	27.31	27.55	19.54	qfq	966,000	26,607,504	-0.43%
2024-01-02	27.19	27.81	27.09	27.67	19.62	qfq	1,648,484	45,384,530	2.22%
2023-12-29	27.32	27.45	26.76	27.07	19.20	qfq	1,330,384	36,023,409	-1.10%
2023-12-28	26.76	27.51	26.32	27.37	19.41	qfq	765,354	20,694,368	2.89%
2023-12-27	26.28	26.67	26.13	26.60	18.87	qfq	545,313	14,404,029	1.22%
2023-12-26	26.51	26.63	26.17	26.28	18.64	qfq	852,480	22,472,969	-0.34%
2023-12-25	27.19	27.38	26.28	26.37	18.70	qfq	839,500	22,330,652	-3.02%
2023-12-22	27.97	28.03	27.06	27.19	19.28	qfq	661,083	18,070,184	-1.20%
2023-12-21	27.25	27.66	26.82	27.52	19.52	qfq	694,752	18,992,390	1.59%
2023-12-20	27.70	27.99	27.00	27.09	19.21	qfq	982,900	26,983,965	-2.20%
2023-12-19	28.00	28.38	27.51	27.70	19.65	qfq	1,025,651	28,527,030	-1.04%
2023-12-18	28.75	28.85	27.88	27.99	19.85	qfq	637,722	18,059,196	-1.44%
2023-12-15	28.30	29.06	28.30	28.40	20.14	qfq	853,884	24,423,512	0.53%
2023-12-14	28.31	28.65	28.14	28.25	20.04	qfq	308,951	8,754,289	-0.32%
2023-12-13	28.47	28.59	28.00	28.34	20.10	qfq	501,500	14,213,028	-1.43%
2023-12-12	28.87	28.87	28.06	28.75	20.39	qfq	561,393	15,967,387	0.95%
2023-12-11	28.61	28.74	28.17	28.48	20.20	qfq	824,500	23,447,025	0.11%
2023-12-08	29.36	29.44	28.44	28.45	20.18	qfq	529,800	15,285,086	-3.10%
2023-12-07	29.16	29.48	29.04	29.36	20.82	qfq	598,654	17,519,891	0.69%
2023-12-06	29.52	29.57	29.03	29.16	20.68	qfq	505,238	14,784,804	-1.25%
2023-12-05	29.55	29.84	29.31	29.53	20.94	qfq	718,025	21,202,454	-1.27%
2023-12-04	29.54	30.18	29.00	29.91	21.21	qfq	1,264,736	37,498,162	1.25%
2023-12-01	29.56	29.89	29.16	29.54	20.95	qfq	724,000	21,374,864	-0.10%
2023-11-30	29.51	29.74	29.14	29.57	20.97	qfq	485,599	14,289,033	0.24%
2023-11-29	29.85	30.20	29.38	29.50	20.92	qfq	587,500	17,392,070	-1.67%
2023-11-28	29.75	30.19	29.54	30.00	21.28	qfq	763,655	22,896,478	0.81%
2023-11-27	30.90	30.92	29.60	29.76	21.11	qfq	1,326,900	39,918,047	-4.98%
2023-11-24	31.41	31.70	31.09	31.32	22.21	qfq	1,036,800	32,458,477	-0.22%
2023-11-23	30.54	32.03	30.49	31.39	22.26	qfq	1,657,333	51,986,687	1.75%
2023-11-22	30.46	31.20	30.33	30.85	21.88	qfq	1,026,000	31,669,210	0.49%
2023-11-21	30.30	31.34	30.20	30.70	21.77	qfq	1,332,900	41,151,479	1.79%
2023-11-20	30.50	30.50	29.85	30.16	21.39	qfq	493,560	14,855,453	0.03%
2023-11-17	30.30	30.34	29.90	30.15	21.38	qfq	430,700	12,975,860	0.17%
2023-11-16	30.00	30.45	29.80	30.10	21.35	qfq	607,099	18,277,185	-0.13%
2023-11-15	30.07	30.43	29.81	30.14	21.38	qfq	570,584	17,174,137	1.07%
2023-11-14	30.04	30.15	29.66	29.82	21.15	qfq	450,187	13,438,453	-0.53%
2023-11-13	29.90	30.32	29.72	29.98	21.26	qfq	614,000	18,391,940	0.10%
2023-11-10	29.79	30.08	29.59	29.95	21.24	qfq	503,708	15,026,118	0.50%
2023-11-09	30.05	30.05	29.56	29.80	21.14	qfq	601,025	17,929,608	-0.27%
2023-11-08	29.85	30.09	29.67	29.88	21.19	qfq	551,342	16,454,074	0.61%
2023-11-07	29.79	29.88	29.08	29.70	21.06	qfq	705,279	20,808,187	-0.40%
2023-11-06	29.62	30.10	29.52	29.82	21.15	qfq	765,008	22,828,773	0.78%
2023-11-03	29.46	29.80	29.38	29.59	20.99	qfq	542,699	16,082,130	0.03%
2023-11-02	30.70	30.70	29.50	29.58	20.98	qfq	721,084	21,422,113	-2.05%
2023-11-01	29.72	30.35	29.50	30.20	21.42	qfq	1,095,039	32,876,130	1.17%
2023-10-31	30.67	31.11	29.69	29.85	21.17	qfq	1,165,300	35,245,884	-3.37%
2023-10-30	30.66	31.51	29.89	30.89	21.91	qfq	2,053,534	63,657,079	1.38%
2023-10-27	29.00	30.57	28.80	30.47	21.61	qfq	2,242,747	67,203,105	7.18%
2023-10-26	28.10	28.50	27.89	28.43	20.16	qfq	479,470	13,518,611	0.85%
2023-10-25	27.62	28.38	27.62	28.19	19.99	qfq	649,715	18,160,388	1.44%
2023-10-24	26.95	27.79	26.80	27.79	19.71	qfq	681,900	18,722,437	2.93%
2023-10-23	27.50	27.67	26.70	27.00	19.15	qfq	706,450	19,135,024	-1.60%
2023-10-20	28.61	28.63	27.31	27.44	19.46	qfq	990,400	27,638,409	-4.66%
2023-10-19	27.81	29.58	27.42	28.78	20.41	qfq	1,900,114	54,641,591	3.49%
2023-10-18	27.58	27.92	27.38	27.81	19.72	qfq	2,228,046	61,617,873	0.43%
2023-10-17	27.65	28.02	27.22	27.69	19.64	qfq	825,871	22,771,697	0.73%
2023-10-16	27.60	27.92	27.17	27.49	19.50	qfq	743,451	20,460,293	-0.18%
2023-10-13	28.14	28.14	27.39	27.54	19.53	qfq	909,600	25,111,755	-2.13%
2023-10-12	28.46	28.50	28.08	28.14	19.96	qfq	669,817	18,880,034	-1.12%
2023-10-11	29.08	29.08	28.10	28.46	20.18	qfq	964,568	27,636,859	-2.17%
2023-10-10	29.42	29.68	28.95	29.09	20.63	qfq	510,782	14,926,708	-1.12%
2023-10-09	29.72	29.80	29.00	29.42	20.87	qfq	906,337	26,512,315	-0.37%
2023-09-28	29.79	29.97	29.42	29.53	20.94	qfq	807,457	23,977,610	-0.27%
2023-09-27	29.98	30.58	29.50	29.61	21.00	qfq	846,498	25,371,801	-1.04%
2023-09-26	30.03	30.37	29.87	29.92	21.22	qfq	579,446	17,398,584	-0.66%
2023-09-25	29.69	30.48	29.69	30.12	21.36	qfq	687,524	20,721,996	0.67%
2023-09-22	29.75	30.17	29.71	29.92	21.22	qfq	605,100	18,088,894	0.50%
2023-09-21	29.94	30.30	29.30	29.77	21.11	qfq	767,200	22,800,488	-0.57%
2023-09-20	30.06	30.31	29.67	29.94	21.23	qfq	431,500	12,943,346	-0.40%
2023-09-19	30.41	30.53	30.01	30.06	21.32	qfq	373,793	11,277,033	-1.15%
2023-09-18	29.91	30.50	29.31	30.41	21.57	qfq	578,467	17,458,939	2.05%
2023-09-15	30.39	30.39	29.65	29.80	21.14	qfq	499,629	14,953,946	-0.60%
2023-09-14	30.70	30.70	29.65	29.98	21.26	qfq	782,800	23,490,914	-1.22%
2023-09-13	30.96	30.96	30.11	30.35	21.53	qfq	878,680	26,732,017	-1.33%
2023-09-12	30.67	31.00	30.30	30.76	21.82	qfq	809,500	24,835,169	-0.26%
2023-09-11	31.25	31.40	30.58	30.84	21.87	qfq	1,115,811	34,502,478	-1.47%
2023-09-08	31.11	31.57	30.59	31.30	22.20	qfq	1,521,676	47,176,634	0.06%
2023-09-07	31.74	33.69	31.23	31.28	22.18	qfq	2,598,537	84,103,520	-1.36%
2023-09-06	32.00	32.10	31.03	31.71	22.49	qfq	2,156,444	68,029,642	-1.25%
2023-09-05	33.20	33.90	31.80	32.11	22.77	qfq	3,698,172	120,629,319	-5.81%
2023-09-04	32.60	34.86	32.60	34.09	24.18	qfq	5,773,760	194,359,589	3.59%
2023-09-01	38.49	40.00	32.50	32.91	23.34	qfq	7,014,824	246,797,047	-3.32%
2023-08-31	33.60	35.50	33.30	34.04	24.14	qfq	3,659,895	126,042,596	1.49%
2023-08-30	33.17	34.01	32.81	33.54	23.79	qfq	2,086,729	69,734,926	-1.00%
2023-08-29	32.01	33.91	31.63	33.88	24.03	qfq	3,408,042	112,311,260	3.80%
2023-08-28	32.05	34.97	30.70	32.64	23.15	qfq	3,721,933	122,263,385	8.91%
2023-08-25	29.58	30.46	28.79	29.97	21.26	qfq	1,418,296	41,993,746	1.32%
2023-08-24	30.35	30.50	29.22	29.58	20.98	qfq	1,214,058	35,975,924	-2.25%
2023-08-23	31.18	31.18	30.20	30.26	21.46	qfq	1,213,778	37,058,085	-2.76%
2023-08-22	31.85	32.00	30.86	31.12	22.07	qfq	1,583,123	49,528,171	-2.66%
2023-08-21	31.82	32.50	30.55	31.97	22.67	qfq	1,668,668	52,753,622	0.25%
2023-08-18	31.36	32.17	31.27	31.89	22.62	qfq	1,686,930	53,632,688	0.60%
2023-08-17	31.05	31.73	30.68	31.70	22.48	qfq	1,359,652	42,594,616	0.16%
2023-08-16	30.52	32.26	30.00	31.65	22.45	qfq	1,816,550	56,864,716	3.70%
2023-08-15	31.00	31.57	30.08	30.52	21.65	qfq	1,617,870	49,478,325	-1.58%
2023-08-14	32.00	32.00	29.46	31.01	21.99	qfq	2,594,031	79,316,630	-3.18%
2023-08-11	31.26	32.48	30.75	32.03	22.72	qfq	2,779,673	88,024,065	2.69%
2023-08-10	31.60	31.60	30.66	31.19	22.12	qfq	965,630	29,928,403	-0.73%
2023-08-09	30.60	31.50	30.48	31.42	22.28	qfq	1,776,208	55,438,677	2.38%
2023-08-08	31.19	31.40	30.20	30.69	21.77	qfq	1,713,377	52,542,614	-1.29%
2023-08-07	32.20	32.77	30.84	31.09	22.05	qfq	3,078,674	96,969,958	-4.10%
2023-08-04	33.26	34.98	32.34	32.42	22.99	qfq	3,770,549	126,566,084	0.53%
2023-08-03	31.44	32.51	31.18	32.25	22.87	qfq	3,514,049	112,064,082	1.57%
2023-08-02	32.74	33.60	31.38	31.75	22.52	qfq	4,438,443	143,221,965	-3.05%
2023-08-01	34.06	35.80	32.58	32.75	23.23	qfq	6,842,305	232,080,795	-9.43%
2023-07-31	34.00	38.20	33.20	36.16	25.65	qfq	9,669,375	346,350,176	4.33%
2023-07-28	33.80	38.22	33.76	34.66	24.58	qfq	9,414,583	335,565,092	8.82%
2023-07-27	30.73	32.80	30.13	31.85	22.59	qfq	3,931,416	124,075,596	1.99%
2023-07-26	29.62	31.90	29.59	31.23	22.15	qfq	4,378,904	135,996,391	4.10%
2023-07-25	28.15	31.31	28.05	30.00	21.28	qfq	3,330,227	99,995,521	6.95%
2023-07-24	28.80	29.19	27.96	28.05	19.89	qfq	769,727	21,762,929	-1.82%
2023-07-21	28.51	29.30	28.46	28.57	20.26	qfq	677,840	19,412,880	-0.38%
2023-07-20	29.00	29.73	28.60	28.68	20.34	qfq	1,123,498	32,803,874	-1.21%
2023-07-19	28.52	29.18	28.22	29.03	20.59	qfq	1,104,273	31,766,699	1.54%
2023-07-18	29.69	29.69	28.05	28.59	20.28	qfq	1,704,736	48,736,587	-4.03%