SECURITY DETAIL · RAW DATA

宇邦新材301266.SZ

ASZSECNYSTOCK

最近收盘价19.302026-07-17

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）3,863,649

成交额（元）75,789,666

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-15	2026-05-22	cash_dividend	0.199999	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-15	2026-05-22	bonus_share	—	—	0.2999985	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.0999998	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-28	cash_dividend	0.27	—	—	—	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	19.55	20.18	18.94	19.30	19.30	qfq	3,863,649	75,789,666	-2.18%
2026-07-16	19.50	20.08	19.22	19.73	19.73	qfq	2,987,233	58,964,376	0.36%
2026-07-15	19.62	19.95	19.42	19.66	19.66	qfq	2,463,998	48,457,820	0.36%
2026-07-14	19.56	19.62	19.05	19.59	19.59	qfq	2,574,259	49,903,783	0.26%
2026-07-13	20.98	20.98	19.40	19.54	19.54	qfq	3,389,814	67,639,792	-6.28%
2026-07-10	20.70	21.56	20.51	20.85	20.85	qfq	3,425,492	72,214,116	0.63%
2026-07-09	20.98	21.05	20.05	20.72	20.72	qfq	2,838,075	58,408,598	-1.10%
2026-07-08	21.14	21.30	20.45	20.95	20.95	qfq	3,398,680	71,240,122	-1.18%
2026-07-07	21.76	21.96	21.04	21.20	21.20	qfq	3,056,809	65,411,395	-3.02%
2026-07-06	22.83	22.88	21.81	21.86	21.86	qfq	3,528,393	78,429,154	-4.21%
2026-07-03	22.80	23.13	22.34	22.82	22.82	qfq	3,698,569	84,000,885	0.97%
2026-07-02	22.85	23.73	22.47	22.60	22.60	qfq	4,223,800	97,387,338	-2.63%
2026-07-01	22.85	23.60	22.30	23.21	23.21	qfq	4,520,867	104,596,204	1.62%
2026-06-30	22.55	23.16	22.42	22.84	22.84	qfq	3,256,555	74,415,585	1.15%
2026-06-29	22.59	22.88	21.87	22.58	22.58	qfq	5,070,636	113,603,106	-0.66%
2026-06-26	22.91	23.99	22.55	22.73	22.73	qfq	5,167,954	119,572,053	-1.52%
2026-06-25	23.72	24.09	22.90	23.08	23.08	qfq	5,123,968	119,426,579	-2.70%
2026-06-24	24.71	24.78	23.27	23.72	23.72	qfq	6,530,542	155,220,341	-4.51%
2026-06-23	25.27	25.58	24.70	24.84	24.84	qfq	3,739,844	94,042,211	-1.82%
2026-06-22	25.41	25.88	24.29	25.30	25.30	qfq	6,317,811	157,578,241	-1.21%
2026-06-18	26.17	26.83	25.53	25.61	25.61	qfq	8,566,358	221,605,548	-3.07%
2026-06-17	24.71	27.72	24.55	26.42	26.42	qfq	10,033,625	263,631,519	5.89%
2026-06-16	24.59	25.34	24.01	24.95	24.95	qfq	4,331,757	107,200,798	0.89%
2026-06-15	24.59	25.21	24.50	24.73	24.73	qfq	3,165,108	78,234,712	0.73%
2026-06-12	24.91	25.40	24.49	24.55	24.55	qfq	3,900,228	97,242,211	-0.24%
2026-06-11	24.20	25.29	24.20	24.61	24.61	qfq	3,717,080	91,859,575	-0.40%
2026-06-10	24.99	25.14	23.94	24.71	24.71	qfq	4,614,101	112,573,947	-1.71%
2026-06-09	25.86	25.98	24.69	25.14	25.14	qfq	4,001,570	100,392,443	0.12%
2026-06-08	25.00	26.68	24.90	25.11	25.11	qfq	4,749,637	122,298,935	-2.98%
2026-06-05	26.00	26.53	25.28	25.88	25.88	qfq	6,304,164	163,330,788	-1.15%
2026-06-04	24.60	26.59	24.03	26.18	26.18	qfq	6,752,705	171,279,035	6.42%
2026-06-03	25.10	25.22	24.34	24.60	24.60	qfq	3,669,020	90,965,764	-1.87%
2026-06-02	26.01	26.16	24.66	25.07	25.07	qfq	3,798,275	95,282,590	-3.28%
2026-06-01	25.80	27.06	25.66	25.92	25.92	qfq	4,067,747	106,889,313	0.50%
2026-05-29	27.11	27.38	25.56	25.79	25.79	qfq	4,119,734	107,828,119	-5.04%
2026-05-28	26.11	27.21	25.94	27.16	27.16	qfq	4,258,225	113,661,644	3.62%
2026-05-27	26.63	27.15	25.95	26.21	26.21	qfq	3,498,569	92,725,195	-0.91%
2026-05-26	27.25	27.38	26.13	26.45	26.45	qfq	3,391,019	90,086,975	-2.86%
2026-05-25	28.30	28.46	27.07	27.23	27.23	qfq	4,112,906	112,731,064	-3.27%
2026-05-22	28.20	28.43	27.30	28.15	28.15	qfq	3,924,381	109,253,649	-21.94%
2026-05-21	38.41	38.88	36.01	36.06	27.58	qfq	4,022,799	150,757,208	-6.73%
2026-05-20	38.00	38.74	37.14	38.66	29.57	qfq	3,291,700	125,272,218	0.78%
2026-05-19	38.17	38.67	37.30	38.36	29.34	qfq	3,196,300	121,392,588	2.02%
2026-05-18	37.86	38.05	37.28	37.60	28.76	qfq	2,160,450	81,306,269	-1.16%
2026-05-15	38.89	38.96	37.65	38.04	29.10	qfq	3,282,979	125,445,163	-2.24%
2026-05-14	39.36	40.22	38.88	38.91	29.76	qfq	3,493,092	137,788,166	-1.09%
2026-05-13	40.20	40.43	39.15	39.34	30.09	qfq	4,743,620	187,852,429	-2.24%
2026-05-12	41.13	41.64	39.77	40.24	30.78	qfq	4,184,559	169,066,757	-2.97%
2026-05-11	41.70	41.89	41.10	41.47	31.72	qfq	3,976,394	165,326,186	0.17%
2026-05-08	41.61	41.91	41.15	41.40	31.67	qfq	3,026,812	125,430,747	-0.74%
2026-05-07	41.63	42.59	41.58	41.71	31.91	qfq	3,463,142	145,285,355	0.14%
2026-05-06	42.22	42.74	41.38	41.65	31.86	qfq	2,849,529	119,180,203	-1.51%
2026-04-30	42.23	42.70	41.71	42.29	32.35	qfq	2,375,554	100,334,436	0.38%
2026-04-29	41.11	42.41	41.01	42.13	32.23	qfq	2,237,924	93,787,863	2.06%
2026-04-28	42.36	42.59	40.96	41.28	31.58	qfq	2,671,720	111,066,300	-3.33%
2026-04-27	42.04	42.88	41.35	42.70	32.66	qfq	3,388,653	142,728,535	0.68%
2026-04-24	41.68	42.59	41.11	42.41	32.44	qfq	3,141,871	132,567,891	1.46%
2026-04-23	42.00	42.57	41.10	41.80	31.98	qfq	2,437,630	102,094,780	-1.02%
2026-04-22	41.10	42.57	40.50	42.23	32.30	qfq	3,019,560	126,247,205	2.13%
2026-04-21	42.05	42.80	40.85	41.35	31.63	qfq	3,151,868	131,164,895	-1.29%
2026-04-20	40.08	42.74	39.80	41.89	32.04	qfq	4,471,382	185,615,927	3.92%
2026-04-17	40.77	40.96	39.56	40.31	30.84	qfq	3,943,093	157,890,570	-2.23%
2026-04-16	39.48	41.49	39.02	41.23	31.54	qfq	3,427,495	139,450,511	4.41%
2026-04-15	39.75	40.25	39.42	39.49	30.21	qfq	1,917,873	76,303,751	-0.83%
2026-04-14	40.04	40.39	39.22	39.82	30.46	qfq	2,426,445	96,100,722	-0.47%
2026-04-13	39.50	40.69	39.50	40.01	30.61	qfq	2,546,868	102,136,217	0.35%
2026-04-10	39.30	40.83	39.30	39.87	30.50	qfq	3,028,617	121,605,377	1.55%
2026-04-09	39.66	39.66	38.71	39.26	30.03	qfq	2,565,398	100,318,980	-1.95%
2026-04-08	38.30	40.08	38.30	40.04	30.63	qfq	3,913,496	154,492,078	6.66%
2026-04-07	36.98	37.69	36.98	37.54	28.72	qfq	2,449,601	91,657,965	1.05%
2026-04-03	38.28	38.50	37.08	37.15	28.42	qfq	3,088,016	116,031,953	-2.88%
2026-04-02	39.58	40.29	37.85	38.25	29.26	qfq	3,797,332	147,009,140	-5.18%
2026-04-01	40.21	40.77	38.93	40.34	30.86	qfq	4,359,203	174,014,642	4.45%
2026-03-31	41.66	41.66	38.62	38.62	29.54	qfq	5,280,759	211,629,137	-7.87%
2026-03-30	41.01	42.00	40.05	41.92	32.07	qfq	4,329,652	177,560,563	-0.97%
2026-03-27	43.50	43.90	41.60	42.33	32.38	qfq	6,430,648	274,225,648	-7.17%
2026-03-26	49.36	49.76	43.13	45.60	34.88	qfq	11,452,524	524,711,501	-9.45%
2026-03-25	53.80	53.80	49.76	50.36	38.52	qfq	9,754,494	503,316,024	-7.08%
2026-03-24	49.15	54.60	49.01	54.20	41.46	qfq	8,067,379	419,393,097	10.18%
2026-03-23	52.00	54.00	48.33	49.19	37.63	qfq	7,082,624	367,131,309	-9.09%
2026-03-20	52.12	54.50	51.33	54.11	41.39	qfq	7,819,215	416,072,767	3.88%
2026-03-19	50.53	52.34	48.50	52.09	39.85	qfq	6,836,277	345,544,181	1.90%
2026-03-18	50.46	51.32	49.20	51.12	39.11	qfq	5,405,477	272,140,834	1.13%
2026-03-17	50.00	51.35	49.69	50.55	38.67	qfq	6,580,932	332,803,364	2.12%
2026-03-16	49.33	50.05	48.15	49.50	37.87	qfq	3,389,841	167,003,460	0.34%
2026-03-13	48.50	50.50	48.32	49.33	37.74	qfq	4,435,358	218,915,506	0.26%
2026-03-12	50.05	51.55	48.72	49.20	37.64	qfq	4,748,904	237,442,817	-1.40%
2026-03-11	49.67	51.48	49.16	49.90	38.17	qfq	6,556,184	330,448,464	0.04%
2026-03-10	50.06	51.20	49.23	49.88	38.16	qfq	5,950,963	298,356,011	-0.74%
2026-03-09	47.92	50.25	47.68	50.25	38.44	qfq	6,006,097	295,533,283	2.72%
2026-03-06	48.67	49.55	47.98	48.92	37.42	qfq	3,831,851	187,042,093	-0.29%
2026-03-05	49.80	49.83	46.85	49.06	37.53	qfq	6,121,020	293,950,225	0.76%
2026-03-04	47.27	49.85	47.01	48.69	37.25	qfq	6,084,290	295,348,928	2.23%
2026-03-03	49.39	51.00	47.63	47.63	36.44	qfq	5,964,400	291,535,685	-2.90%
2026-03-02	51.02	53.15	48.90	49.05	37.52	qfq	6,730,353	336,980,328	-6.39%
2026-02-27	51.40	54.92	51.08	52.40	40.08	qfq	10,111,254	536,677,351	0.58%
2026-02-26	46.03	52.21	45.40	52.10	39.85	qfq	10,496,238	520,514,175	12.07%
2026-02-25	46.41	46.79	45.25	46.49	35.56	qfq	5,324,939	244,911,777	-0.51%
2026-02-24	48.43	49.00	46.00	46.73	35.75	qfq	4,686,305	219,718,243	-2.48%
2026-02-13	49.51	49.57	47.86	47.92	36.66	qfq	3,217,153	156,223,078	-3.66%
2026-02-12	51.17	51.17	48.80	49.74	38.05	qfq	4,796,707	238,326,095	-2.05%
2026-02-11	51.01	52.48	50.51	50.78	38.84	qfq	4,917,100	252,207,914	-1.07%
2026-02-10	48.99	52.10	47.90	51.33	39.27	qfq	8,744,438	438,175,310	3.59%
2026-02-09	46.51	50.65	46.51	49.55	37.90	qfq	9,572,261	466,794,172	7.69%
2026-02-06	45.07	46.92	44.68	46.01	35.20	qfq	5,345,984	247,341,506	0.70%
2026-02-05	46.30	46.75	44.61	45.69	34.95	qfq	6,002,904	273,819,752	-2.14%
2026-02-04	46.80	47.74	46.11	46.69	35.72	qfq	8,788,030	410,653,957	-0.89%
2026-02-03	46.02	48.43	45.45	47.11	36.04	qfq	7,539,604	353,817,968	2.61%
2026-02-02	47.66	49.18	45.51	45.91	35.12	qfq	10,530,354	495,494,493	-6.02%
2026-01-30	44.00	50.00	43.89	48.85	37.37	qfq	19,525,798	936,801,242	13.55%
2026-01-29	45.86	45.89	42.96	43.02	32.91	qfq	7,891,417	348,302,826	-5.41%
2026-01-28	44.71	47.55	43.91	45.48	34.79	qfq	10,670,985	487,279,226	0.31%
2026-01-27	43.14	45.80	42.32	45.34	34.68	qfq	8,904,846	394,527,364	3.71%
2026-01-26	43.60	44.90	42.80	43.72	33.44	qfq	7,352,708	321,374,366	-1.71%
2026-01-23	42.20	44.79	42.20	44.48	34.03	qfq	9,140,790	400,454,921	5.40%
2026-01-22	41.99	43.28	41.72	42.20	32.28	qfq	6,565,601	278,331,467	0.57%
2026-01-21	42.22	43.28	41.30	41.96	32.10	qfq	6,119,261	257,896,880	-1.48%
2026-01-20	42.99	43.75	42.03	42.59	32.58	qfq	6,580,079	281,445,681	-0.30%
2026-01-19	43.89	43.97	42.11	42.72	32.68	qfq	8,850,719	379,443,663	-5.02%
2026-01-16	38.38	46.00	38.38	44.98	34.41	qfq	14,513,232	620,874,809	17.20%
2026-01-15	38.81	39.30	38.20	38.38	29.36	qfq	3,143,832	121,441,545	-1.59%
2026-01-14	38.75	39.67	38.32	39.00	29.83	qfq	3,841,783	150,332,293	0.05%
2026-01-13	39.39	39.86	37.88	38.98	29.82	qfq	5,495,318	213,811,509	1.51%
2026-01-12	38.90	38.93	38.01	38.40	29.37	qfq	5,852,313	225,575,802	0.31%
2026-01-09	38.95	38.95	37.92	38.28	29.28	qfq	2,895,499	110,925,973	-1.72%
2026-01-08	37.75	39.55	37.41	38.95	29.80	qfq	4,067,531	157,516,145	3.18%
2026-01-07	37.51	38.09	37.29	37.75	28.88	qfq	2,071,444	78,172,328	0.59%
2026-01-06	37.04	37.70	36.85	37.53	28.71	qfq	2,288,287	85,334,661	1.32%
2026-01-05	36.34	37.45	35.70	37.04	28.33	qfq	2,461,100	90,654,501	1.90%
2025-12-31	36.24	36.89	35.55	36.35	27.81	qfq	2,133,908	77,048,236	0.55%
2025-12-30	37.38	37.66	36.11	36.15	27.65	qfq	3,085,418	112,896,935	-4.24%
2025-12-29	36.31	38.00	36.31	37.75	28.88	qfq	3,592,080	134,606,334	2.05%
2025-12-26	37.20	38.37	36.85	36.99	28.30	qfq	5,660,568	212,078,100	0.14%
2025-12-25	37.29	37.29	36.56	36.94	28.26	qfq	1,458,500	53,735,833	-0.94%
2025-12-24	36.45	37.57	36.13	37.29	28.53	qfq	1,750,780	64,870,354	1.64%
2025-12-23	37.03	37.18	36.51	36.69	28.07	qfq	1,320,100	48,658,398	-0.70%
2025-12-22	37.73	37.77	36.77	36.95	28.27	qfq	2,191,827	81,370,166	-2.17%
2025-12-19	37.94	38.26	37.52	37.77	28.89	qfq	2,056,439	77,701,781	0.37%
2025-12-18	37.84	38.41	37.41	37.63	28.79	qfq	2,466,607	93,709,066	-0.71%
2025-12-17	36.76	37.90	36.24	37.90	28.99	qfq	2,674,274	99,416,390	2.65%
2025-12-16	37.40	37.81	36.61	36.92	28.24	qfq	1,955,900	72,376,828	-2.25%
2025-12-15	36.47	37.99	36.20	37.77	28.89	qfq	2,757,814	103,678,750	2.69%
2025-12-12	36.22	37.37	36.03	36.78	28.14	qfq	2,993,439	110,317,367	0.57%
2025-12-11	37.66	37.66	35.88	36.57	27.97	qfq	6,061,800	220,969,395	-4.27%
2025-12-10	36.59	38.41	36.25	38.20	29.22	qfq	5,435,062	205,480,792	4.40%
2025-12-09	36.22	36.87	36.02	36.59	27.99	qfq	1,931,471	70,351,098	0.33%
2025-12-08	37.40	37.80	36.26	36.47	27.90	qfq	2,986,298	109,365,890	-2.23%
2025-12-05	36.98	38.00	36.27	37.30	28.53	qfq	2,765,926	102,938,791	1.03%
2025-12-04	36.80	37.96	36.56	36.92	28.24	qfq	3,563,123	132,609,509	-0.14%
2025-12-03	35.00	37.60	34.82	36.97	28.28	qfq	4,928,993	180,734,331	5.90%
2025-12-02	35.20	35.22	34.86	34.91	26.70	qfq	1,227,997	42,954,797	-1.41%
2025-12-01	35.32	35.88	34.81	35.41	27.09	qfq	2,034,100	71,747,509	0.97%
2025-11-28	35.13	35.66	34.51	35.07	26.83	qfq	2,532,100	89,148,860	-0.17%
2025-11-27	33.70	36.00	33.70	35.13	26.87	qfq	5,064,598	177,406,507	4.40%
2025-11-26	33.93	34.38	33.55	33.65	25.74	qfq	1,937,993	65,703,426	-0.56%
2025-11-25	34.06	34.47	33.75	33.84	25.89	qfq	1,418,782	48,392,951	0.06%
2025-11-24	33.60	34.44	33.43	33.82	25.87	qfq	1,693,962	57,293,711	1.17%
2025-11-21	36.30	36.30	33.40	33.43	25.57	qfq	2,999,963	103,486,772	-8.81%
2025-11-20	37.30	37.67	36.44	36.66	28.04	qfq	1,626,357	60,046,358	-1.40%
2025-11-19	38.14	38.43	37.05	37.18	28.44	qfq	1,990,689	74,626,418	-2.54%
2025-11-18	38.19	39.06	37.66	38.15	29.18	qfq	2,618,200	100,336,598	-0.10%
2025-11-17	38.73	38.90	38.01	38.19	29.21	qfq	1,854,500	70,970,243	-1.19%
2025-11-14	38.43	39.75	38.22	38.65	29.57	qfq	2,863,300	112,066,158	0.03%
2025-11-13	38.58	39.32	38.58	38.64	29.56	qfq	2,750,989	107,181,171	0.16%
2025-11-12	39.80	39.95	38.32	38.58	29.51	qfq	3,935,805	153,056,160	-4.08%
2025-11-11	39.32	40.66	39.32	40.22	30.77	qfq	4,620,900	185,595,085	2.47%
2025-11-10	39.70	40.16	39.20	39.25	30.02	qfq	3,002,858	118,947,807	-0.83%
2025-11-07	39.04	39.68	38.83	39.58	30.28	qfq	2,131,567	84,104,632	1.05%
2025-11-06	39.46	39.87	39.00	39.17	29.96	qfq	2,596,300	101,873,650	-1.06%
2025-11-05	38.70	39.87	38.44	39.59	30.28	qfq	2,821,234	111,094,660	1.83%
2025-11-04	39.45	39.88	38.56	38.88	29.74	qfq	2,950,938	114,996,119	-1.94%
2025-11-03	39.39	40.50	39.07	39.65	30.33	qfq	3,069,594	121,522,325	1.07%
2025-10-31	38.80	39.77	38.80	39.23	30.01	qfq	2,953,510	116,323,012	0.67%
2025-10-30	39.30	39.78	38.90	38.97	29.81	qfq	3,744,769	146,910,013	-1.14%
2025-10-29	38.27	39.97	38.10	39.42	30.15	qfq	5,213,356	204,015,330	2.31%
2025-10-28	37.98	39.46	37.68	38.53	29.47	qfq	5,656,143	218,612,727	1.42%
2025-10-27	38.13	38.27	37.40	37.99	29.06	qfq	3,610,720	136,375,688	0.11%
2025-10-24	37.99	38.40	37.73	37.95	29.03	qfq	2,614,838	99,183,324	-0.37%
2025-10-23	38.32	38.55	37.30	38.09	29.14	qfq	3,953,181	149,709,575	-1.58%
2025-10-22	36.85	38.80	36.61	38.70	29.60	qfq	7,845,465	297,667,453	4.51%
2025-10-21	36.05	37.18	35.43	37.03	28.33	qfq	4,405,182	160,961,761	3.03%
2025-10-20	36.53	36.89	35.60	35.94	27.49	qfq	2,075,300	74,642,035	0.25%
2025-10-17	36.65	36.81	35.83	35.85	27.42	qfq	2,891,374	104,649,874	-2.18%
2025-10-16	37.60	37.60	36.43	36.65	28.04	qfq	3,978,983	147,122,689	-2.58%
2025-10-15	35.68	37.68	35.68	37.62	28.78	qfq	8,193,835	303,678,841	4.70%
2025-10-14	36.30	36.66	35.62	35.93	27.49	qfq	4,996,800	180,749,376	0.31%
2025-10-13	33.00	36.01	32.80	35.82	27.40	qfq	6,356,991	223,938,316	4.25%
2025-10-10	34.61	34.95	34.24	34.36	26.28	qfq	1,871,401	64,468,773	-1.04%
2025-10-09	34.55	34.75	34.12	34.72	26.56	qfq	2,154,776	74,438,687	1.52%
2025-09-30	34.19	34.56	34.11	34.20	26.16	qfq	1,865,570	64,041,271	-0.09%
2025-09-29	33.84	34.49	33.49	34.23	26.18	qfq	1,972,037	67,501,178	1.33%
2025-09-26	33.51	34.35	33.51	33.78	25.84	qfq	1,755,085	59,742,347	0.24%
2025-09-25	34.01	34.39	33.68	33.70	25.78	qfq	1,709,300	58,128,633	-0.91%
2025-09-24	33.27	34.03	33.00	34.01	26.02	qfq	1,683,815	56,581,270	2.29%
2025-09-23	33.82	34.18	32.75	33.25	25.44	qfq	2,412,043	80,272,588	-2.35%
2025-09-22	34.56	34.60	33.86	34.05	26.05	qfq	1,744,817	59,420,205	-1.13%
2025-09-19	34.56	34.89	34.24	34.44	26.35	qfq	2,146,406	73,940,245	-0.72%
2025-09-18	35.20	35.59	34.45	34.69	26.54	qfq	3,753,420	131,862,563	-1.59%
2025-09-17	35.13	35.50	34.98	35.25	26.97	qfq	1,866,091	65,717,194	-0.34%
2025-09-16	35.30	35.66	34.59	35.37	27.06	qfq	3,086,061	108,137,518	0.43%
2025-09-15	35.41	35.89	35.18	35.22	26.94	qfq	2,325,750	82,490,495	-0.54%
2025-09-12	36.85	36.85	35.41	35.41	27.09	qfq	3,431,434	123,353,790	-2.51%
2025-09-11	35.93	36.46	35.60	36.32	27.78	qfq	2,736,107	98,841,803	0.44%
2025-09-10	36.39	36.50	35.41	36.16	27.66	qfq	3,469,372	124,680,495	-1.07%
2025-09-09	37.20	37.25	36.15	36.55	27.96	qfq	5,032,970	184,306,159	-3.00%
2025-09-08	38.00	38.00	36.96	37.68	28.82	qfq	6,909,834	257,470,108	-0.92%
2025-09-05	36.08	38.03	36.03	38.03	29.09	qfq	10,862,770	406,788,929	3.99%
2025-09-04	37.32	37.85	35.33	36.57	27.97	qfq	9,274,990	341,923,299	-1.00%
2025-09-03	35.86	36.96	35.20	36.94	28.26	qfq	9,471,838	342,441,115	3.10%
2025-09-02	34.85	37.80	34.80	35.83	27.41	qfq	7,654,184	277,431,897	2.81%
2025-09-01	34.33	34.89	34.23	34.85	26.66	qfq	2,553,600	88,193,473	1.51%
2025-08-29	34.50	35.06	34.23	34.33	26.26	qfq	2,432,181	84,009,112	-1.21%
2025-08-28	34.50	35.09	33.41	34.75	26.58	qfq	4,129,182	141,980,716	0.12%
2025-08-27	35.68	35.88	34.52	34.71	26.55	qfq	3,799,001	134,297,023	-2.83%
2025-08-26	35.59	36.08	35.08	35.72	27.32	qfq	3,075,512	110,123,173	0.34%
2025-08-25	35.80	36.03	35.10	35.60	27.23	qfq	3,739,538	132,845,370	-0.17%
2025-08-22	35.00	35.75	35.00	35.66	27.28	qfq	3,858,607	136,852,642	1.45%
2025-08-21	35.19	35.63	34.95	35.15	26.89	qfq	3,271,464	115,419,839	-0.90%
2025-08-20	35.40	35.99	34.95	35.47	27.13	qfq	3,416,134	120,770,651	0.88%
2025-08-19	35.50	35.50	34.95	35.16	26.90	qfq	2,301,200	80,978,821	-0.57%
2025-08-18	35.03	35.48	34.96	35.36	27.05	qfq	3,734,735	131,721,474	1.64%
2025-08-15	34.06	34.94	34.00	34.79	26.61	qfq	2,798,210	96,931,226	2.41%
2025-08-14	34.98	35.09	33.84	33.97	25.99	qfq	3,049,700	104,779,149	-2.80%
2025-08-13	35.06	35.20	34.69	34.95	26.74	qfq	2,128,375	74,299,710	-0.31%
2025-08-12	35.34	35.34	34.74	35.06	26.82	qfq	1,963,272	68,616,592	-0.76%
2025-08-11	34.89	35.35	34.76	35.33	27.03	qfq	2,933,710	102,884,871	1.38%
2025-08-08	34.76	35.19	34.58	34.85	26.66	qfq	2,042,300	71,162,096	0.09%
2025-08-07	35.15	35.24	34.40	34.82	26.64	qfq	2,207,726	76,647,101	-0.71%
2025-08-06	35.15	35.15	34.71	35.07	26.83	qfq	2,088,364	72,884,718	-0.17%
2025-08-05	34.45	35.17	34.45	35.13	26.87	qfq	2,008,100	69,937,892	2.06%
2025-08-04	34.23	34.47	33.81	34.42	26.33	qfq	1,744,862	59,639,301	-0.29%
2025-08-01	34.06	34.98	34.06	34.52	26.41	qfq	2,734,800	94,794,502	1.53%
2025-07-31	34.79	35.19	33.89	34.00	26.01	qfq	2,880,308	99,109,956	-2.66%
2025-07-30	35.15	35.29	34.67	34.93	26.72	qfq	2,020,254	70,538,084	-1.16%
2025-07-29	34.85	35.34	34.53	35.34	27.03	qfq	2,497,831	87,341,625	1.41%
2025-07-28	34.74	35.02	34.53	34.85	26.66	qfq	1,766,400	61,431,263	0.11%
2025-07-25	35.00	35.00	34.60	34.81	26.63	qfq	2,229,212	77,583,391	-0.88%
2025-07-24	34.68	35.33	34.67	35.12	26.87	qfq	2,481,444	86,914,573	1.21%
2025-07-23	35.06	35.50	34.66	34.70	26.54	qfq	2,812,400	98,485,338	-1.59%
2025-07-22	35.29	35.79	34.94	35.26	26.97	qfq	4,023,156	141,897,497	-0.48%
2025-07-21	35.11	35.53	35.03	35.43	27.10	qfq	2,607,000	92,069,195	0.37%
2025-07-18	35.88	36.47	35.18	35.30	27.00	qfq	4,016,933	142,853,297	-1.86%
2025-07-17	37.63	37.96	35.88	35.97	27.52	qfq	5,265,000	191,696,475	-1.77%
2025-07-16	36.59	36.80	35.72	36.62	28.01	qfq	5,087,304	183,625,466	0.08%
2025-07-15	37.51	37.80	35.90	36.59	27.99	qfq	7,294,700	268,187,271	-0.95%
2025-07-14	35.27	38.62	34.78	36.94	28.26	qfq	8,201,200	299,213,870	4.97%
2025-07-11	35.80	35.86	34.80	35.19	26.92	qfq	3,907,600	137,534,063	-0.45%
2025-07-10	35.08	36.66	35.08	35.35	27.04	qfq	5,212,770	185,856,702	0.28%
2025-07-09	35.13	35.89	35.04	35.25	26.97	qfq	4,025,032	141,998,536	-0.82%
2025-07-08	34.08	35.88	33.97	35.54	27.19	qfq	7,118,100	249,577,246	3.92%
2025-07-07	33.70	34.82	33.50	34.20	26.16	qfq	4,009,432	136,983,095	1.85%
2025-07-04	34.91	35.18	33.54	33.58	25.69	qfq	4,042,590	137,740,175	-2.10%
2025-07-03	34.18	34.53	33.59	34.30	26.24	qfq	5,119,463	173,933,534	-1.15%
2025-07-02	33.51	35.10	33.43	34.70	26.54	qfq	7,143,800	244,719,816	3.77%
2025-07-01	33.26	33.51	33.00	33.44	25.58	qfq	2,851,175	95,047,001	0.03%
2025-06-30	33.01	33.59	32.88	33.43	25.57	qfq	3,021,785	100,431,025	2.39%
2025-06-27	32.40	33.15	32.40	32.65	24.98	qfq	2,371,185	77,613,727	0.77%
2025-06-26	32.84	33.22	32.38	32.40	24.78	qfq	2,819,501	92,386,871	-1.28%
2025-06-25	33.00	33.09	32.49	32.82	25.11	qfq	3,510,600	114,927,916	-0.39%
2025-06-24	32.17	33.10	32.00	32.95	25.21	qfq	4,179,601	136,549,441	2.81%
2025-06-23	31.26	32.26	31.00	32.05	24.52	qfq	4,434,885	140,723,054	1.81%
2025-06-20	30.93	32.88	30.93	31.48	24.08	qfq	5,905,722	188,966,153	1.88%
2025-06-19	31.20	31.70	30.54	30.90	23.64	qfq	2,446,500	76,160,854	-0.96%
2025-06-18	31.10	31.39	30.81	31.20	23.87	qfq	1,783,884	55,593,137	-0.19%
2025-06-17	30.92	31.45	30.65	31.26	23.91	qfq	1,830,168	56,864,043	1.10%
2025-06-16	30.37	31.20	30.10	30.92	23.65	qfq	2,011,100	62,144,090	2.35%
2025-06-13	30.87	31.45	30.15	30.21	23.11	qfq	2,373,627	72,733,022	-2.99%
2025-06-12	30.92	31.48	30.80	31.14	23.82	qfq	2,215,984	68,866,965	0.06%
2025-06-11	31.36	32.49	31.10	31.12	23.81	qfq	3,700,827	117,352,146	1.04%
2025-06-10	31.35	31.49	30.41	30.80	23.56	qfq	1,980,300	61,281,228	-1.75%
2025-06-09	30.52	31.36	30.50	31.35	23.98	qfq	2,018,865	62,819,054	2.96%
2025-06-06	30.65	30.94	30.40	30.45	23.29	qfq	1,583,900	48,432,292	-0.78%
2025-06-05	30.76	30.90	30.38	30.69	23.48	qfq	1,386,692	42,413,801	-0.36%
2025-06-04	30.31	30.90	30.24	30.80	23.56	qfq	1,719,800	52,679,617	1.85%
2025-06-03	30.00	30.48	29.60	30.24	23.13	qfq	1,432,300	43,220,489	0.53%
2025-05-30	30.70	30.70	29.92	30.08	23.01	qfq	1,594,200	48,118,949	-2.46%
2025-05-29	30.39	30.88	30.32	30.84	23.52	qfq	1,800,400	55,298,651	1.48%
2025-05-28	30.90	31.09	30.23	30.39	23.17	qfq	1,344,665	41,050,772	-1.68%
2025-05-27	31.08	31.23	30.45	30.91	23.57	qfq	1,549,000	47,546,786	-0.61%
2025-05-26	30.99	31.42	30.73	31.10	23.71	qfq	1,427,400	44,389,576	0.55%
2025-05-23	31.26	31.97	30.93	30.93	23.58	qfq	1,861,000	58,477,358	-1.37%
2025-05-22	31.71	32.14	31.11	31.36	23.91	qfq	1,609,300	50,804,217	-1.60%
2025-05-21	32.36	32.57	31.70	31.87	24.30	qfq	1,875,403	59,963,385	-1.51%
2025-05-20	32.03	32.65	31.70	32.36	24.67	qfq	1,987,600	64,008,739	0.97%
2025-05-19	32.02	32.50	31.72	32.05	24.44	qfq	1,841,700	58,923,447	0.31%
2025-05-16	31.89	32.59	31.46	31.95	24.36	qfq	2,266,100	72,709,176	1.08%
2025-05-15	32.45	32.45	31.50	31.61	24.10	qfq	2,725,587	86,584,471	-2.53%
2025-05-14	32.96	33.15	32.17	32.43	24.73	qfq	5,224,818	169,975,564	-2.23%
2025-05-13	32.68	34.94	32.37	33.17	25.29	qfq	8,606,408	290,231,415	3.24%
2025-05-12	31.73	32.21	31.56	32.13	24.50	qfq	2,829,900	90,402,550	2.68%
2025-05-09	31.99	31.99	31.08	31.29	23.86	qfq	2,267,300	71,100,133	-2.31%
2025-05-08	30.76	32.30	30.75	32.03	24.42	qfq	3,437,800	109,211,184	3.72%
2025-05-07	31.64	31.86	30.59	30.88	23.55	qfq	2,313,800	71,868,747	-0.32%
2025-05-06	30.00	30.98	30.00	30.98	23.62	qfq	2,680,700	81,829,567	4.20%
2025-04-30	29.36	30.31	29.06	29.73	22.67	qfq	2,474,800	73,776,266	2.31%
2025-04-29	28.99	30.13	28.82	29.06	22.16	qfq	3,181,523	93,860,899	1.50%
2025-04-28	29.09	29.40	28.52	28.63	21.83	qfq	1,497,000	43,031,302	-1.68%
2025-04-25	29.06	29.48	28.85	29.12	22.20	qfq	1,468,234	42,847,034	0.41%
2025-04-24	29.85	29.95	28.96	29.00	22.11	qfq	2,085,700	61,149,181	-2.78%
2025-04-23	29.90	30.08	29.51	29.83	22.74	qfq	2,397,800	71,433,050	0.85%
2025-04-22	29.34	30.13	29.15	29.58	22.55	qfq	2,365,100	69,968,880	0.31%
2025-04-21	29.07	29.50	28.97	29.49	22.49	qfq	1,822,787	53,442,071	0.85%
2025-04-18	29.44	29.73	29.13	29.24	22.30	qfq	1,440,000	42,298,679	-0.81%
2025-04-17	29.36	30.19	29.36	29.48	22.48	qfq	1,884,013	56,018,546	-0.34%
2025-04-16	30.73	30.73	29.04	29.58	22.55	qfq	2,007,395	59,460,415	-2.28%
2025-04-15	30.73	30.88	30.08	30.27	23.08	qfq	1,596,900	48,441,808	-0.43%
2025-04-14	30.50	31.09	30.34	30.40	23.18	qfq	2,240,800	68,790,596	1.06%
2025-04-11	29.71	30.55	29.71	30.08	22.94	qfq	2,436,890	73,583,822	0.40%
2025-04-10	29.78	30.68	29.74	29.96	22.84	qfq	3,525,700	106,278,994	3.63%
2025-04-09	27.89	29.38	26.05	28.91	22.04	qfq	4,280,590	119,571,010	0.66%
2025-04-08	28.72	29.70	27.60	28.72	21.90	qfq	3,759,288	107,275,557	1.99%
2025-04-07	32.62	33.50	28.16	28.16	21.47	qfq	4,286,900	128,561,137	-20.00%
2025-04-03	35.42	36.63	34.95	35.20	26.84	qfq	1,945,071	69,313,609	-1.87%
2025-04-02	35.63	36.34	35.40	35.87	27.35	qfq	1,524,934	54,795,320	0.39%
2025-04-01	35.42	36.76	35.42	35.73	27.24	qfq	1,970,099	71,026,380	0.88%
2025-03-31	36.70	36.80	35.06	35.42	27.01	qfq	3,336,400	119,336,893	-5.12%
2025-03-28	37.09	38.87	37.09	37.33	28.46	qfq	4,012,541	152,759,912	-0.35%
2025-03-27	38.81	39.00	37.42	37.46	28.56	qfq	4,510,889	171,319,246	-4.56%
2025-03-26	36.68	42.00	36.61	39.25	29.93	qfq	6,613,060	257,863,009	6.11%
2025-03-25	36.99	37.79	36.62	36.99	28.20	qfq	2,190,978	81,603,471	-0.03%
2025-03-24	38.05	38.35	35.80	37.00	28.21	qfq	3,157,878	116,614,400	-3.09%
2025-03-21	37.99	38.68	37.66	38.18	29.11	qfq	3,211,600	122,490,491	0.29%
2025-03-20	38.65	39.44	38.00	38.07	29.03	qfq	3,322,290	128,219,679	-1.88%
2025-03-19	39.30	39.98	38.69	38.80	29.58	qfq	3,525,590	137,879,758	-2.27%
2025-03-18	38.80	40.30	38.50	39.70	30.27	qfq	4,793,693	188,995,581	2.00%
2025-03-17	39.46	39.68	38.30	38.92	29.68	qfq	4,290,885	166,585,676	0.93%
2025-03-14	37.26	38.80	37.21	38.56	29.40	qfq	4,421,732	169,242,183	2.94%
2025-03-13	37.97	38.30	37.01	37.46	28.56	qfq	3,357,268	125,761,830	-1.55%
2025-03-12	38.70	39.18	38.03	38.05	29.01	qfq	6,078,839	234,597,917	-1.78%
2025-03-11	37.17	38.99	37.00	38.74	29.54	qfq	7,154,932	273,120,910	2.27%
2025-03-10	36.45	38.48	36.00	37.88	28.88	qfq	6,238,820	235,362,830	3.22%
2025-03-07	36.39	37.19	36.00	36.70	27.98	qfq	4,167,901	152,059,531	-0.43%
2025-03-06	35.22	36.92	34.94	36.86	28.11	qfq	4,478,942	161,561,035	4.72%
2025-03-05	36.00	36.00	34.80	35.20	26.84	qfq	3,278,980	115,312,736	-2.22%
2025-03-04	35.81	36.11	35.02	36.00	27.45	qfq	3,248,925	115,174,567	0.14%
2025-03-03	35.63	36.94	35.56	35.95	27.41	qfq	3,448,433	125,215,035	-0.06%
2025-02-28	37.00	37.98	35.70	35.97	27.43	qfq	5,344,533	198,572,050	-1.75%
2025-02-27	37.26	37.99	36.22	36.61	27.91	qfq	4,754,180	175,262,669	-3.02%
2025-02-26	37.23	37.90	36.50	37.75	28.78	qfq	6,369,608	236,476,555	2.75%
2025-02-25	35.74	37.19	35.63	36.74	28.01	qfq	5,638,524	206,785,971	1.86%
2025-02-24	35.46	36.22	35.00	36.07	27.50	qfq	4,143,200	148,335,557	1.81%
2025-02-21	35.39	35.43	34.60	35.43	27.01	qfq	2,987,966	104,829,516	1.58%
2025-02-20	35.25	35.25	34.34	34.88	26.60	qfq	2,973,435	103,170,055	-1.05%
2025-02-19	34.30	35.33	34.16	35.25	26.88	qfq	3,902,498	136,509,742	2.06%
2025-02-18	35.68	36.34	34.20	34.54	26.34	qfq	4,189,043	148,966,339	-2.98%
2025-02-17	34.76	36.10	34.76	35.60	27.14	qfq	2,926,312	104,187,215	1.83%
2025-02-14	35.07	35.68	34.94	34.96	26.66	qfq	2,492,281	87,968,775	-0.29%
2025-02-13	35.81	36.12	34.99	35.06	26.73	qfq	2,913,418	103,257,043	-2.53%
2025-02-12	36.12	36.13	35.46	35.97	27.43	qfq	2,967,354	106,199,701	-0.42%
2025-02-11	35.70	36.50	35.05	36.12	27.54	qfq	4,636,481	165,674,659	0.75%
2025-02-10	35.57	35.87	35.00	35.85	27.34	qfq	4,940,727	174,796,457	-0.08%
2025-02-07	33.85	36.43	33.59	35.88	27.36	qfq	8,648,909	308,405,227	6.37%
2025-02-06	32.80	33.74	32.40	33.73	25.72	qfq	2,947,146	97,882,048	2.99%
2025-02-05	32.34	33.00	31.70	32.75	24.97	qfq	2,161,500	70,185,519	2.18%
2025-01-27	33.05	33.33	32.00	32.05	24.44	qfq	2,395,440	77,878,041	-3.11%
2025-01-24	31.85	33.16	31.72	33.08	25.22	qfq	3,280,640	107,314,615	3.47%
2025-01-23	32.24	32.88	31.85	31.97	24.38	qfq	2,812,500	90,892,096	0.44%
2025-01-22	32.76	32.89	31.58	31.83	24.27	qfq	3,197,418	102,299,311	-4.07%
2025-01-21	34.00	34.23	32.89	33.18	25.30	qfq	2,489,328	82,662,361	-2.21%
2025-01-20	33.99	34.36	33.64	33.93	25.87	qfq	2,236,126	75,936,736	0.53%
2025-01-17	33.91	34.48	33.20	33.75	25.73	qfq	2,658,675	89,764,031	-1.49%
2025-01-16	34.43	34.96	33.43	34.26	26.12	qfq	5,052,800	172,824,455	-0.49%
2025-01-15	32.94	35.85	32.65	34.43	26.25	qfq	7,550,775	258,954,210	4.52%
2025-01-14	31.68	32.95	31.30	32.94	25.12	qfq	3,028,963	97,729,009	5.21%
2025-01-13	30.75	31.52	30.22	31.31	23.87	qfq	1,774,113	54,936,532	-0.03%
2025-01-10	33.30	33.30	31.15	31.32	23.88	qfq	2,569,624	82,567,817	-4.04%
2025-01-09	32.55	33.38	32.34	32.64	24.89	qfq	2,886,011	94,792,242	-0.03%
2025-01-08	31.98	32.90	31.47	32.65	24.90	qfq	3,712,995	120,047,008	1.30%
2025-01-07	32.14	32.25	31.09	32.23	24.57	qfq	3,081,318	97,525,103	0.78%
2025-01-06	31.50	32.45	30.78	31.98	24.38	qfq	2,911,005	92,626,963	1.36%
2025-01-03	33.20	33.30	31.53	31.55	24.06	qfq	2,690,644	87,008,814	-4.28%
2025-01-02	33.49	34.10	32.52	32.96	25.13	qfq	2,821,213	93,893,259	-1.61%
2024-12-31	35.08	35.35	33.42	33.50	25.54	qfq	3,394,492	115,759,123	-4.23%
2024-12-30	35.57	35.60	34.30	34.98	26.67	qfq	2,729,414	95,206,514	-1.66%
2024-12-27	35.72	36.02	35.36	35.57	27.12	qfq	2,413,777	86,209,952	-0.42%
2024-12-26	36.13	36.57	35.37	35.72	27.24	qfq	4,319,680	155,196,510	-1.49%
2024-12-25	37.49	37.76	36.07	36.26	27.65	qfq	3,705,100	135,958,488	-1.47%
2024-12-24	35.51	37.14	35.51	36.80	28.06	qfq	3,906,895	142,691,002	3.87%
2024-12-23	36.95	37.23	35.30	35.43	27.01	qfq	3,909,422	141,541,176	-4.50%
2024-12-20	36.75	37.34	36.60	37.10	28.29	qfq	3,008,704	111,237,870	1.37%
2024-12-19	36.70	37.31	36.30	36.60	27.91	qfq	2,816,395	103,337,652	-1.56%
2024-12-18	37.57	37.72	36.61	37.18	28.35	qfq	2,145,231	79,714,413	0.16%
2024-12-17	38.80	39.15	37.04	37.12	28.30	qfq	3,583,894	135,327,062	-4.31%
2024-12-16	39.50	39.50	38.40	38.79	29.58	qfq	2,773,632	107,609,435	-1.85%
2024-12-13	40.72	40.80	39.50	39.52	30.13	qfq	3,443,469	137,371,418	-2.99%
2024-12-12	40.69	40.95	40.00	40.74	31.06	qfq	3,059,403	123,801,766	0.27%
2024-12-11	40.23	40.79	39.81	40.63	30.98	qfq	2,781,633	112,064,038	0.49%
2024-12-10	41.53	41.87	40.33	40.43	30.83	qfq	3,616,389	148,206,361	-0.05%
2024-12-09	41.80	41.87	40.01	40.45	30.84	qfq	4,301,478	175,162,598	-3.69%
2024-12-06	42.02	42.68	41.10	42.00	32.02	qfq	3,813,546	159,378,651	-1.64%
2024-12-05	42.08	42.99	41.50	42.70	32.56	qfq	3,328,526	141,342,753	1.28%
2024-12-04	44.48	44.98	41.90	42.16	32.15	qfq	4,842,549	208,590,891	-5.93%
2024-12-03	45.08	45.77	43.92	44.82	34.17	qfq	3,834,487	171,568,019	-0.62%
2024-12-02	43.53	45.22	42.67	45.10	34.39	qfq	4,784,875	211,465,545	1.21%
2024-11-29	42.85	44.99	42.49	44.56	33.98	qfq	4,996,098	219,223,688	4.01%
2024-11-28	42.61	43.79	42.00	42.84	32.66	qfq	3,353,943	144,640,501	0.33%
2024-11-27	41.80	42.80	40.53	42.70	32.56	qfq	3,038,296	126,410,781	1.11%
2024-11-26	43.80	44.76	42.13	42.23	32.20	qfq	3,112,647	134,420,748	-3.05%
2024-11-25	41.80	44.29	41.51	43.56	33.21	qfq	5,332,664	229,990,409	2.93%
2024-11-22	44.86	44.99	42.26	42.32	32.27	qfq	7,590,752	331,494,993	-8.20%
2024-11-21	48.53	48.68	45.30	46.10	35.15	qfq	7,585,104	354,383,175	0.81%
2024-11-20	46.30	46.48	45.00	45.73	34.87	qfq	7,046,608	320,865,642	-1.82%
2024-11-19	44.33	46.71	44.32	46.58	35.52	qfq	6,246,496	284,790,658	5.12%
2024-11-18	45.62	46.49	43.81	44.31	33.79	qfq	5,015,723	224,071,793	-2.40%
2024-11-15	48.03	49.40	44.93	45.40	34.62	qfq	6,632,062	312,664,351	-5.95%
2024-11-14	52.02	52.51	47.81	48.27	36.81	qfq	7,658,228	383,006,611	-8.09%
2024-11-13	53.50	55.09	50.81	52.52	40.05	qfq	7,950,987	418,017,180	-4.56%
2024-11-12	53.58	60.00	53.52	55.03	41.96	qfq	11,067,182	623,235,764	2.88%
2024-11-11	49.00	55.52	48.60	53.49	40.79	qfq	11,879,294	628,213,191	4.84%
2024-11-08	45.30	52.86	44.70	51.02	38.90	qfq	13,802,509	666,707,507	14.14%
2024-11-07	43.00	47.02	42.00	44.70	34.08	qfq	11,336,952	509,655,559	-2.85%
2024-11-06	40.53	47.66	40.00	46.01	35.08	qfq	18,355,359	840,545,661	15.84%
2024-11-05	38.20	39.78	38.20	39.72	30.29	qfq	5,801,816	226,252,804	3.73%
2024-11-04	38.44	38.98	37.15	38.29	29.20	qfq	4,382,057	167,072,207	-0.39%
2024-11-01	38.40	39.79	36.30	38.44	29.31	qfq	7,239,500	275,764,425	-1.44%
2024-10-31	40.48	41.69	38.73	39.00	29.74	qfq	8,047,800	321,833,899	0.10%
2024-10-30	38.62	40.70	38.00	38.96	29.71	qfq	7,694,700	300,015,062	-1.62%
2024-10-29	40.99	45.22	39.58	39.60	30.19	qfq	14,022,279	591,731,060	-4.23%
2024-10-28	41.54	42.49	39.40	41.35	31.53	qfq	16,386,519	674,012,189	0.00%
2024-10-25	34.46	41.35	34.26	41.35	31.53	qfq	14,558,350	571,474,654	19.99%
2024-10-24	35.44	35.69	34.25	34.46	26.28	qfq	5,536,081	193,403,700	-5.61%
2024-10-23	35.03	38.05	34.60	36.51	27.84	qfq	10,205,441	370,024,357	1.08%
2024-10-22	34.34	36.12	33.66	36.12	27.54	qfq	7,283,790	255,020,042	4.00%
2024-10-21	33.88	35.86	33.66	34.73	26.48	qfq	5,414,137	188,837,280	3.89%
2024-10-18	32.20	34.30	32.20	33.43	25.49	qfq	4,053,822	134,323,675	3.66%
2024-10-17	32.54	33.01	32.20	32.25	24.59	qfq	2,492,800	81,156,601	0.00%
2024-10-16	32.40	32.96	31.92	32.25	24.59	qfq	2,268,700	73,467,579	-2.18%
2024-10-15	33.50	34.27	32.93	32.97	25.14	qfq	2,998,800	100,756,410	-3.31%
2024-10-14	33.00	34.67	32.69	34.10	26.00	qfq	3,636,200	122,646,676	3.77%
2024-10-11	34.19	34.42	32.26	32.86	25.06	qfq	3,445,100	114,052,720	-3.86%
2024-10-10	33.70	35.45	33.49	34.18	26.06	qfq	4,029,600	139,088,923	2.03%
2024-10-09	38.21	38.50	33.48	33.50	25.54	qfq	6,451,175	232,771,596	-16.81%
2024-10-08	43.98	43.98	36.99	40.27	30.71	qfq	8,805,497	353,677,173	8.84%
2024-09-30	32.58	37.17	32.58	37.00	28.21	qfq	7,689,627	266,217,866	16.90%
2024-09-27	29.95	32.49	29.95	31.65	24.13	qfq	5,226,558	163,109,422	6.96%
2024-09-26	28.36	29.66	28.15	29.59	22.56	qfq	3,370,000	97,490,801	4.04%
2024-09-25	28.32	29.15	28.32	28.44	21.69	qfq	2,916,074	83,804,443	0.57%
2024-09-24	27.21	28.36	27.21	28.28	21.56	qfq	2,398,000	66,969,971	4.32%
2024-09-23	27.12	27.47	26.96	27.11	20.67	qfq	875,400	23,806,248	-0.15%
2024-09-20	27.66	27.94	27.02	27.15	20.70	qfq	1,373,800	37,569,769	-2.44%
2024-09-19	27.63	28.05	27.30	27.83	21.22	qfq	1,297,600	36,061,262	1.94%
2024-09-18	28.12	28.31	27.12	27.30	20.82	qfq	1,301,600	35,854,941	-2.71%
2024-09-13	28.91	29.22	27.88	28.06	21.40	qfq	2,123,772	59,994,578	-2.84%
2024-09-12	28.90	29.97	28.81	28.88	22.02	qfq	2,725,300	79,919,531	0.35%
2024-09-11	28.66	29.25	28.50	28.78	21.94	qfq	2,077,900	60,118,274	0.49%
2024-09-10	28.44	28.88	28.10	28.64	21.84	qfq	1,657,944	47,170,778	0.49%
2024-09-09	28.25	28.70	28.05	28.50	21.73	qfq	1,370,720	38,939,196	0.11%
2024-09-06	29.41	29.61	28.47	28.47	21.71	qfq	2,508,200	72,356,003	-4.11%
2024-09-05	29.25	30.49	29.25	29.69	22.64	qfq	3,519,900	105,392,624	0.88%
2024-09-04	29.10	30.10	28.83	29.43	22.44	qfq	2,873,300	84,984,529	0.51%
2024-09-03	28.52	29.68	28.33	29.28	22.33	qfq	2,583,200	75,227,996	2.56%
2024-09-02	29.13	29.68	28.49	28.55	21.77	qfq	2,260,600	65,722,913	-2.89%
2024-08-30	28.85	29.85	28.75	29.40	22.42	qfq	3,884,400	113,890,293	0.75%
2024-08-29	28.02	30.00	27.80	29.18	22.25	qfq	4,513,400	131,545,127	3.77%
2024-08-28	27.67	28.82	27.45	28.12	21.44	qfq	2,369,300	66,222,235	-1.44%
2024-08-27	28.71	29.40	27.38	28.53	21.75	qfq	3,527,500	99,982,634	-0.28%
2024-08-26	28.05	29.01	28.05	28.61	21.81	qfq	2,003,300	57,438,736	1.71%
2024-08-23	28.40	28.75	28.13	28.13	21.45	qfq	1,497,000	42,453,931	-1.85%
2024-08-22	29.79	29.94	28.46	28.66	21.85	qfq	1,999,200	57,931,673	-2.52%
2024-08-21	29.16	29.74	28.90	29.40	22.42	qfq	1,700,400	49,972,641	0.68%
2024-08-20	29.68	30.17	29.10	29.20	22.26	qfq	1,846,900	54,617,899	-1.88%
2024-08-19	30.40	30.57	29.65	29.76	22.69	qfq	2,650,700	79,352,197	-2.84%
2024-08-16	31.38	31.62	30.60	30.63	23.35	qfq	3,305,400	102,571,739	-3.89%
2024-08-15	31.31	32.06	30.18	31.87	24.30	qfq	4,706,885	146,975,715	0.35%
2024-08-14	32.67	33.15	31.70	31.76	24.22	qfq	3,338,700	107,349,425	-3.17%
2024-08-13	32.30	33.25	31.00	32.80	25.01	qfq	4,926,900	158,332,023	0.99%
2024-08-12	33.00	33.29	31.96	32.48	24.77	qfq	3,483,100	113,314,718	0.31%
2024-08-09	32.84	33.17	32.22	32.38	24.69	qfq	3,405,800	110,922,058	-1.04%
2024-08-08	33.09	33.48	32.40	32.72	24.95	qfq	4,381,400	143,781,466	-2.27%
2024-08-07	33.66	34.20	32.88	33.48	25.53	qfq	7,925,400	265,364,336	-1.88%
2024-08-06	31.66	36.60	31.66	34.12	26.02	qfq	11,576,100	395,224,717	10.14%
2024-08-05	30.70	32.47	30.52	30.98	23.62	qfq	4,118,341	130,045,780	-0.61%
2024-08-02	31.86	32.30	31.17	31.17	23.77	qfq	3,239,900	102,957,819	-2.20%
2024-08-01	31.86	32.74	31.80	31.87	24.30	qfq	4,364,941	140,285,532	-0.03%
2024-07-31	30.60	31.88	30.30	31.88	24.31	qfq	3,800,120	119,376,797	3.67%
2024-07-30	30.35	30.96	30.20	30.75	23.45	qfq	2,108,927	64,483,649	0.29%
2024-07-29	31.46	31.46	30.52	30.66	23.38	qfq	2,986,427	92,037,944	-3.01%
2024-07-26	31.37	31.99	31.04	31.61	24.10	qfq	4,589,468	144,524,347	-0.75%
2024-07-25	29.66	32.24	29.56	31.85	24.29	qfq	6,593,354	206,839,843	6.03%
2024-07-24	30.00	31.07	29.60	30.04	22.91	qfq	3,147,080	95,143,097	-0.86%
2024-07-23	31.04	31.50	30.21	30.30	23.10	qfq	3,632,254	112,183,516	-1.85%
2024-07-22	30.50	31.33	30.50	30.87	23.54	qfq	3,206,235	99,050,707	-0.13%
2024-07-19	29.80	31.33	29.11	30.91	23.57	qfq	4,051,530	123,421,782	3.48%
2024-07-18	29.24	30.50	28.50	29.87	22.78	qfq	4,263,278	125,018,971	-0.99%
2024-07-17	32.02	32.82	30.02	30.17	23.00	qfq	5,976,248	190,155,321	-3.39%
2024-07-16	30.65	31.40	30.61	31.23	23.81	qfq	2,934,500	90,972,660	1.26%
2024-07-15	31.23	31.51	30.56	30.84	23.52	qfq	4,240,635	131,267,705	-3.69%
2024-07-12	31.90	32.90	31.80	32.02	24.41	qfq	6,213,465	200,302,538	-0.74%
2024-07-11	31.50	33.33	31.33	32.26	24.60	qfq	10,077,319	323,603,779	-2.63%
2024-07-10	28.32	34.31	28.02	33.13	25.26	qfq	13,048,150	437,519,778	15.88%
2024-07-09	27.82	28.80	27.23	28.59	21.80	qfq	2,704,790	75,980,605	2.77%
2024-07-08	28.86	28.99	27.80	27.82	21.21	qfq	2,156,400	60,753,707	-4.60%
2024-07-05	29.14	29.44	28.54	29.16	22.23	qfq	1,472,100	42,898,569	0.17%
2024-07-04	30.67	30.90	29.00	29.11	22.20	qfq	2,274,300	67,514,682	-5.12%
2024-07-03	31.01	31.19	30.33	30.68	23.39	qfq	1,294,001	39,733,746	-0.97%
2024-07-02	31.03	31.30	30.85	30.98	23.62	qfq	1,465,478	45,451,116	-1.56%
2024-07-01	30.97	32.78	30.97	31.47	24.00	qfq	2,329,001	73,701,779	2.71%
2024-06-28	30.90	31.28	30.60	30.64	23.36	qfq	1,575,400	48,799,349	-0.36%
2024-06-27	31.36	31.63	30.71	30.75	23.45	qfq	1,649,800	51,406,033	-2.90%
2024-06-26	30.71	31.80	30.64	31.67	24.15	qfq	1,867,999	58,616,931	2.36%
2024-06-25	31.50	31.70	30.60	30.94	23.59	qfq	1,870,443	58,025,990	-1.84%
2024-06-24	32.84	33.15	31.42	31.52	24.03	qfq	3,148,463	100,721,721	-6.80%
2024-06-21	34.11	35.10	33.82	33.82	25.79	qfq	3,285,300	113,118,047	2.45%
2024-06-20	34.60	34.70	32.92	33.01	25.17	qfq	2,558,031	85,809,827	-4.54%
2024-06-19	35.37	35.37	34.38	34.58	26.37	qfq	2,204,300	76,494,013	-2.34%
2024-06-18	34.53	35.49	34.53	35.41	27.00	qfq	2,450,851	86,309,836	2.05%
2024-06-17	34.40	35.10	34.05	34.70	26.46	qfq	2,264,200	78,456,453	-1.45%
2024-06-14	34.25	35.84	34.25	35.21	26.85	qfq	3,476,400	122,568,181	2.09%
2024-06-13	34.86	35.64	34.49	34.49	26.30	qfq	2,483,000	86,967,346	-1.06%
2024-06-12	34.85	34.94	34.30	34.86	26.58	qfq	2,080,418	72,124,015	0.69%
2024-06-11	33.51	34.63	32.75	34.62	26.40	qfq	2,112,600	71,494,481	1.70%
2024-06-07	34.14	34.47	33.10	34.04	25.95	qfq	2,708,103	91,819,754	0.71%
2024-06-06	36.30	36.63	33.30	33.80	25.77	qfq	4,424,500	153,647,723	-6.16%
2024-06-05	37.20	37.33	36.00	36.02	27.46	qfq	2,888,271	105,942,296	-4.38%
2024-06-04	37.05	37.67	36.01	37.67	28.72	qfq	3,487,000	128,615,624	1.32%
2024-06-03	38.00	38.13	36.36	37.18	28.35	qfq	3,772,212	139,405,437	-1.90%
2024-05-31	38.51	38.70	37.85	37.90	28.90	qfq	4,149,600	158,186,071	-1.79%
2024-05-30	40.16	40.68	38.38	38.59	29.42	qfq	6,481,001	252,852,917	-3.91%
2024-05-29	40.00	42.55	39.96	40.16	30.62	qfq	9,973,267	411,226,673	2.87%
2024-05-28	38.13	39.38	37.89	39.04	29.77	qfq	4,531,197	175,291,240	0.88%
2024-05-27	39.80	39.87	37.67	38.70	29.30	qfq	5,751,176	221,621,428	-4.80%
2024-05-24	40.15	41.85	39.70	40.65	30.78	qfq	6,764,904	274,796,722	0.35%
2024-05-23	41.30	42.08	40.15	40.51	30.67	qfq	9,671,056	396,838,856	-5.48%
2024-05-22	38.41	43.96	38.30	42.86	32.45	qfq	14,718,859	603,331,677	14.48%
2024-05-21	36.10	38.38	35.71	37.44	28.35	qfq	6,571,640	244,753,675	4.49%
2024-05-20	35.57	36.14	35.37	35.83	27.13	qfq	2,439,706	87,161,449	0.87%
2024-05-17	35.38	35.69	34.76	35.52	26.89	qfq	2,949,658	103,885,644	-0.98%
2024-05-16	36.26	36.84	35.75	35.87	27.16	qfq	3,372,634	121,809,973	-2.66%
2024-05-15	36.03	38.90	36.03	36.85	27.90	qfq	3,515,551	131,988,962	2.33%
2024-05-14	35.90	36.37	35.81	36.01	27.27	qfq	1,457,250	52,543,655	0.28%
2024-05-13	36.34	36.82	35.80	35.91	27.19	qfq	2,220,700	80,419,839	-2.66%
2024-05-10	38.36	38.39	36.46	36.89	27.93	qfq	4,354,493	162,050,780	-4.85%
2024-05-09	37.75	39.88	37.75	38.77	29.36	qfq	3,954,900	154,150,223	2.46%
2024-05-08	38.04	39.78	37.50	37.84	28.65	qfq	3,929,750	151,525,269	-0.63%
2024-05-07	37.28	38.33	36.90	38.08	28.83	qfq	3,227,106	121,201,694	2.15%
2024-05-06	37.69	37.84	36.98	37.28	28.23	qfq	2,543,900	94,764,870	1.28%
2024-04-30	37.32	37.65	35.97	36.81	27.87	qfq	3,598,314	131,607,960	-1.97%
2024-04-29	35.65	37.64	35.61	37.55	28.43	qfq	4,032,602	148,639,957	5.74%
2024-04-26	34.80	35.80	34.30	35.51	26.89	qfq	4,046,250	142,448,214	1.75%
2024-04-25	34.70	35.65	34.09	34.90	26.43	qfq	3,345,205	116,826,341	0.58%
2024-04-24	34.89	35.22	34.10	34.70	26.27	qfq	2,831,276	98,096,484	-0.91%
2024-04-23	34.94	35.55	34.60	35.02	26.52	qfq	2,024,867	70,931,171	0.23%
2024-04-22	34.95	35.80	34.05	34.94	26.46	qfq	2,424,632	85,083,901	0.00%
2024-04-19	34.68	35.95	34.67	34.94	26.46	qfq	4,221,349	148,113,130	-8.92%
2024-04-18	37.65	38.59	37.00	38.36	29.04	qfq	2,710,609	103,099,794	1.48%
2024-04-17	35.86	37.86	35.80	37.80	28.62	qfq	2,496,143	92,260,569	7.51%
2024-04-16	37.72	37.72	34.50	35.16	26.62	qfq	2,844,288	101,016,894	-6.46%
2024-04-15	39.48	40.80	36.41	37.59	28.46	qfq	3,536,575	135,577,084	-5.74%
2024-04-12	40.70	41.13	39.81	39.88	30.20	qfq	1,366,263	54,943,842	-2.30%
2024-04-11	40.71	41.39	40.01	40.82	30.91	qfq	1,394,610	56,949,681	0.10%
2024-04-10	42.29	42.29	40.20	40.78	30.88	qfq	1,504,390	61,601,652	-2.77%
2024-04-09	40.55	42.38	40.55	41.94	31.76	qfq	2,118,813	88,574,857	3.56%
2024-04-08	42.99	43.00	40.49	40.50	30.67	qfq	2,724,151	111,950,840	-6.90%
2024-04-03	44.91	45.80	43.50	43.50	32.94	qfq	1,970,101	87,410,227	-2.55%
2024-04-02	46.29	46.39	44.20	44.64	33.80	qfq	2,313,643	104,330,210	-3.61%
2024-04-01	45.39	46.90	45.02	46.31	35.06	qfq	3,024,682	139,169,864	2.07%
2024-03-29	44.70	46.60	44.70	45.37	34.35	qfq	2,247,853	102,368,129	0.42%
2024-03-28	44.56	46.25	44.53	45.18	34.21	qfq	2,126,644	96,818,919	0.67%
2024-03-27	47.30	47.65	44.80	44.88	33.98	qfq	2,195,039	101,493,401	-6.15%
2024-03-26	46.40	47.89	44.87	47.82	36.21	qfq	3,502,500	162,831,167	2.22%
2024-03-25	45.00	47.98	44.75	46.78	35.42	qfq	3,421,716	160,285,672	2.50%
2024-03-22	47.03	47.03	45.51	45.64	34.56	qfq	2,503,237	115,325,844	-3.28%
2024-03-21	47.95	47.99	46.44	47.19	35.73	qfq	2,566,420	120,926,403	-2.10%
2024-03-20	47.77	49.51	47.30	48.20	36.50	qfq	3,019,420	145,141,709	0.08%
2024-03-19	47.80	51.22	47.61	48.16	36.47	qfq	6,699,243	328,100,488	1.18%
2024-03-18	44.70	48.50	44.70	47.60	36.04	qfq	7,073,567	330,786,123	6.77%
2024-03-15	44.43	45.40	43.62	44.58	33.75	qfq	2,936,926	130,408,520	0.32%
2024-03-14	45.55	45.69	43.40	44.44	33.65	qfq	3,426,785	153,177,002	-1.16%
2024-03-13	44.42	45.25	44.38	44.96	34.04	qfq	4,009,616	179,592,067	-0.31%
2024-03-12	44.89	45.65	44.10	45.10	34.15	qfq	5,798,293	259,639,306	-1.42%
2024-03-11	44.72	47.40	43.20	45.75	34.64	qfq	9,924,634	448,487,731	3.74%
2024-03-08	39.78	47.64	39.78	44.10	33.39	qfq	10,071,948	454,973,364	11.08%
2024-03-07	42.20	43.00	39.45	39.70	30.06	qfq	5,041,300	205,498,026	-5.45%
2024-03-06	38.99	44.40	38.99	41.99	31.79	qfq	7,592,265	316,306,564	7.31%
2024-03-05	39.60	39.78	38.64	39.13	29.63	qfq	3,327,324	130,356,489	-2.98%
2024-03-04	40.68	41.58	39.70	40.33	30.54	qfq	3,506,556	141,732,840	-1.71%
2024-03-01	40.09	41.67	39.68	41.03	31.07	qfq	4,303,583	175,460,657	2.01%
2024-02-29	38.18	41.14	38.02	40.22	30.45	qfq	4,125,870	163,497,380	4.06%
2024-02-28	41.49	44.44	38.50	38.65	29.26	qfq	5,806,284	243,771,621	-6.85%
2024-02-27	39.90	41.49	39.18	41.49	31.41	qfq	3,595,150	146,153,558	3.18%
2024-02-26	39.41	41.27	39.04	40.21	30.45	qfq	4,529,431	181,395,114	-0.96%
2024-02-23	39.07	43.50	38.97	40.60	30.74	qfq	5,499,476	224,361,597	6.70%
2024-02-22	37.85	39.78	37.05	38.05	28.81	qfq	4,601,579	176,203,242	3.65%
2024-02-21	35.94	38.49	35.06	36.71	27.80	qfq	4,582,989	169,202,070	0.69%
2024-02-20	34.59	36.87	34.59	36.46	27.61	qfq	3,566,937	126,990,765	2.36%
2024-02-19	34.83	35.86	34.18	35.62	26.97	qfq	3,210,470	113,146,567	2.71%
2024-02-08	32.08	35.55	32.08	34.68	26.26	qfq	3,627,861	123,009,219	8.99%
2024-02-07	32.80	33.94	31.11	31.82	24.09	qfq	3,677,641	121,167,845	-3.84%
2024-02-06	30.50	33.77	30.06	33.09	25.05	qfq	3,629,323	117,058,326	6.23%
2024-02-05	34.66	34.66	30.33	31.15	23.59	qfq	3,830,425	124,262,307	-12.03%
2024-02-02	37.70	38.18	34.00	35.41	26.81	qfq	4,477,762	162,668,536	-7.67%
2024-02-01	36.75	39.98	36.36	38.35	29.04	qfq	5,137,080	199,026,334	2.49%
2024-01-31	37.93	39.57	37.37	37.42	28.33	qfq	3,858,589	147,849,993	-1.01%
2024-01-30	39.32	40.26	37.80	37.80	28.62	qfq	3,021,044	117,091,002	-4.69%
2024-01-29	42.73	43.00	39.60	39.66	30.03	qfq	3,783,625	153,700,152	-7.79%
2024-01-26	44.26	45.92	42.86	43.01	32.57	qfq	3,621,461	160,233,204	-4.27%
2024-01-25	44.20	44.93	42.34	44.93	34.02	qfq	3,778,595	165,792,216	0.02%
2024-01-24	46.00	46.39	43.20	44.92	34.01	qfq	3,647,680	162,753,819	-2.35%
2024-01-23	44.44	47.98	43.41	46.00	34.83	qfq	4,411,147	203,262,814	3.35%
2024-01-22	45.48	46.74	43.17	44.51	33.70	qfq	4,278,025	191,710,742	-2.60%
2024-01-19	49.01	50.37	45.68	45.70	34.60	qfq	4,776,298	227,258,810	-6.26%
2024-01-18	46.71	49.22	46.20	48.75	36.91	qfq	5,052,795	243,548,354	3.75%
2024-01-17	50.00	50.36	46.90	46.99	35.58	qfq	4,323,876	208,368,884	-6.95%
2024-01-16	48.42	50.91	47.88	50.50	38.24	qfq	5,287,946	262,474,271	3.15%
2024-01-15	50.00	50.58	48.50	48.96	37.07	qfq	4,991,872	245,373,119	-4.04%
2024-01-12	49.19	53.99	48.60	51.02	38.63	qfq	8,058,628	414,600,598	2.02%
2024-01-11	49.42	51.33	49.05	50.01	37.87	qfq	5,875,873	293,423,382	-0.83%
2024-01-10	48.84	51.97	48.06	50.43	38.18	qfq	7,924,515	400,175,398	2.77%
2024-01-09	47.47	51.83	46.39	49.07	37.15	qfq	7,054,429	344,736,449	2.59%
2024-01-08	46.90	49.58	46.80	47.83	36.22	qfq	5,221,082	252,688,635	0.53%
2024-01-05	49.68	50.85	46.91	47.58	36.03	qfq	6,099,976	296,699,799	-4.99%
2024-01-04	52.50	52.77	49.63	50.08	37.92	qfq	6,326,507	321,499,440	-6.64%
2024-01-03	52.88	54.48	51.68	53.64	40.61	qfq	6,990,373	369,715,069	-0.67%
2024-01-02	54.93	54.99	51.31	54.00	40.89	qfq	9,357,504	498,621,976	-2.47%
2023-12-29	57.51	60.00	53.49	55.37	41.92	qfq	14,600,739	815,444,652	8.08%
2023-12-28	43.08	51.23	42.08	51.23	38.79	qfq	8,155,098	392,687,069	20.00%
2023-12-27	43.02	43.40	42.11	42.69	32.32	qfq	3,057,036	130,255,408	-2.11%
2023-12-26	43.23	44.56	42.85	43.61	33.02	qfq	4,136,225	181,011,329	0.88%
2023-12-25	43.68	44.08	42.61	43.23	32.73	qfq	3,764,015	162,993,919	-1.08%
2023-12-22	42.16	44.97	41.24	43.70	33.09	qfq	7,444,774	320,194,673	1.65%
2023-12-21	38.23	44.68	38.15	42.99	32.55	qfq	7,522,023	313,246,854	11.92%
2023-12-20	38.94	39.11	38.40	38.41	29.08	qfq	1,136,219	43,986,244	-0.49%
2023-12-19	37.99	39.65	37.88	38.60	29.23	qfq	1,751,300	67,866,317	1.45%
2023-12-18	38.84	39.05	37.78	38.05	28.81	qfq	1,680,033	64,326,217	-2.98%
2023-12-15	39.60	40.29	39.01	39.22	29.70	qfq	2,671,142	106,150,749	0.69%
2023-12-14	39.63	40.18	38.93	38.95	29.49	qfq	1,186,900	46,860,654	-0.99%
2023-12-13	40.20	40.20	39.34	39.34	29.79	qfq	867,900	34,455,957	-2.16%
2023-12-12	40.30	40.68	39.90	40.21	30.45	qfq	941,439	37,845,540	-0.25%
2023-12-11	40.15	40.39	39.22	40.31	30.52	qfq	1,395,062	55,424,180	0.40%
2023-12-08	40.29	40.79	40.10	40.15	30.40	qfq	1,218,797	49,309,898	0.00%
2023-12-07	40.50	40.80	39.50	40.15	30.40	qfq	1,663,052	66,452,274	-1.18%
2023-12-06	40.05	41.37	39.92	40.63	30.76	qfq	1,853,635	75,645,415	1.47%
2023-12-05	40.85	41.40	39.90	40.04	30.32	qfq	2,060,676	83,891,926	-1.93%
2023-12-04	43.00	43.32	40.60	40.83	30.92	qfq	3,325,064	137,491,548	-5.40%
2023-12-01	44.38	44.38	42.45	43.16	32.68	qfq	2,141,974	92,544,858	-2.53%
2023-11-30	45.38	45.88	44.26	44.28	33.53	qfq	1,500,200	67,266,111	-2.40%
2023-11-29	45.95	46.65	45.37	45.37	34.35	qfq	1,125,000	51,613,508	-1.63%
2023-11-28	45.66	46.25	45.48	46.12	34.92	qfq	1,049,200	48,076,956	0.35%
2023-11-27	45.72	46.09	45.23	45.96	34.80	qfq	814,353	37,184,568	0.26%
2023-11-24	47.30	47.30	45.66	45.84	34.71	qfq	1,128,099	52,057,733	-3.19%
2023-11-23	46.99	47.56	46.88	47.35	35.85	qfq	917,800	43,299,350	0.42%
2023-11-22	48.01	48.48	47.09	47.15	35.70	qfq	1,510,500	71,826,300	-2.58%
2023-11-21	49.01	49.49	48.18	48.40	36.65	qfq	1,692,306	82,612,645	-1.55%
2023-11-20	48.90	49.29	48.50	49.16	37.22	qfq	1,402,500	68,673,472	0.66%
2023-11-17	48.32	49.38	47.82	48.84	36.98	qfq	1,661,000	80,935,552	0.89%
2023-11-16	50.02	50.30	48.33	48.41	36.65	qfq	2,908,332	142,721,251	-4.82%
2023-11-15	49.90	51.63	49.60	50.86	38.51	qfq	3,740,649	189,451,962	3.58%
2023-11-14	50.00	50.51	48.15	49.10	37.18	qfq	3,137,346	153,836,113	-1.84%
2023-11-13	49.86	50.66	49.23	50.02	37.87	qfq	1,706,704	85,056,553	0.64%
2023-11-10	50.64	50.80	49.30	49.70	37.63	qfq	2,679,401	133,493,149	-4.11%
2023-11-09	48.78	52.57	48.65	51.83	39.24	qfq	4,572,773	233,777,794	6.19%
2023-11-08	48.99	49.30	48.09	48.81	36.96	qfq	1,415,698	68,979,611	-0.45%
2023-11-07	48.42	49.25	47.45	49.03	37.12	qfq	2,889,801	140,101,240	1.51%
2023-11-06	45.04	51.49	45.04	48.30	36.57	qfq	4,101,323	201,536,026	7.31%
2023-11-03	44.01	45.63	43.95	45.01	34.08	qfq	1,379,025	62,195,580	2.93%
2023-11-02	44.50	45.10	43.70	43.73	33.11	qfq	919,317	40,664,765	-1.73%
2023-11-01	45.70	45.86	44.42	44.50	33.69	qfq	1,375,025	61,692,368	-2.15%
2023-10-31	47.00	47.38	45.19	45.48	34.44	qfq	1,406,325	64,766,681	-3.36%
2023-10-30	46.38	47.57	45.72	47.06	35.63	qfq	1,899,186	88,863,368	0.68%
2023-10-27	44.80	47.58	43.41	46.74	35.39	qfq	2,823,985	128,999,179	3.64%
2023-10-26	46.01	46.88	44.51	45.10	34.15	qfq	2,144,977	96,669,564	-3.51%
2023-10-25	46.53	48.26	46.11	46.74	35.39	qfq	1,505,449	70,759,321	-0.40%
2023-10-24	46.10	47.50	44.14	46.93	35.53	qfq	1,501,204	69,714,413	0.79%
2023-10-23	49.22	49.55	46.11	46.56	35.25	qfq	1,830,607	86,651,714	-5.40%
2023-10-20	45.88	50.45	45.70	49.22	37.27	qfq	4,379,500	212,034,168	6.98%
2023-10-19	46.32	47.62	45.50	46.01	34.84	qfq	1,588,200	73,813,962	-1.96%
2023-10-18	47.43	47.53	46.41	46.93	35.53	qfq	1,022,700	48,122,168	-2.00%
2023-10-17	48.05	48.62	47.05	47.89	36.26	qfq	1,124,519	53,842,337	-0.27%
2023-10-16	48.33	49.23	47.45	48.02	36.36	qfq	1,349,500	65,095,865	-0.60%
2023-10-13	49.16	49.30	47.68	48.31	36.58	qfq	1,672,900	80,684,127	-2.40%
2023-10-12	49.20	50.45	48.13	49.50	37.48	qfq	2,374,319	116,916,756	0.28%
2023-10-11	49.06	50.49	48.45	49.36	37.37	qfq	2,756,723	135,798,037	2.47%
2023-10-10	48.79	49.18	48.00	48.17	36.47	qfq	1,521,700	73,781,104	-1.69%
2023-10-09	49.24	49.81	47.98	49.00	37.10	qfq	2,338,189	113,817,750	-2.04%
2023-09-28	51.30	51.99	49.53	50.02	37.87	qfq	4,224,400	214,035,813	-4.21%
2023-09-27	46.88	56.00	46.80	52.22	39.54	qfq	5,859,998	307,162,213	10.87%
2023-09-26	47.99	48.47	46.80	47.10	35.66	qfq	1,184,900	56,232,140	-2.12%
2023-09-25	47.90	49.38	47.27	48.12	36.43	qfq	1,322,400	63,549,564	-0.46%
2023-09-22	46.39	48.69	46.17	48.34	36.60	qfq	1,477,647	70,560,800	4.23%
2023-09-21	47.60	47.87	46.21	46.38	35.12	qfq	1,185,472	55,551,944	-2.79%
2023-09-20	49.12	49.99	47.45	47.71	36.12	qfq	1,557,625	75,235,057	-3.83%
2023-09-19	50.50	51.03	49.00	49.61	37.56	qfq	1,792,344	90,491,858	-6.01%
2023-09-18	52.17	53.16	51.71	52.78	39.96	qfq	1,662,056	87,385,198	1.15%
2023-09-15	52.27	52.52	51.13	52.18	39.51	qfq	1,711,707	88,986,391	0.73%
2023-09-14	53.21	53.75	50.69	51.80	39.22	qfq	1,739,643	90,411,742	-3.66%
2023-09-13	52.87	53.81	52.14	53.77	40.71	qfq	1,557,152	82,875,110	1.68%
2023-09-12	52.90	54.35	52.50	52.88	40.04	qfq	1,289,720	68,801,048	-0.62%
2023-09-11	52.26	53.60	50.82	53.21	40.29	qfq	1,795,877	94,522,573	1.95%
2023-09-08	51.91	52.79	50.79	52.19	39.52	qfq	1,451,408	75,247,643	-0.65%
2023-09-07	54.02	55.09	51.69	52.53	39.77	qfq	2,331,412	124,164,754	-3.58%
2023-09-06	56.48	56.80	53.40	54.48	41.25	qfq	3,438,133	186,527,025	-3.56%
2023-09-05	51.80	59.34	50.88	56.49	42.77	qfq	4,752,008	264,570,479	9.05%
2023-09-04	50.71	52.00	50.16	51.80	39.22	qfq	1,467,057	75,008,386	1.99%
2023-09-01	51.04	51.10	50.26	50.79	38.46	qfq	586,152	29,728,359	-0.18%
2023-08-31	51.34	51.34	50.05	50.88	38.52	qfq	783,317	39,635,055	-0.78%
2023-08-30	50.88	52.71	50.70	51.28	38.83	qfq	1,791,204	92,255,833	1.16%
2023-08-29	49.87	51.47	49.76	50.69	38.38	qfq	1,958,500	99,117,697	1.73%
2023-08-28	53.60	54.50	49.57	49.83	37.73	qfq	1,324,100	67,979,027	-1.33%
2023-08-25	51.23	52.50	50.30	50.50	38.24	qfq	1,149,729	58,672,634	-3.99%
2023-08-24	52.05	53.90	51.40	52.60	39.83	qfq	1,064,000	56,109,202	2.02%
2023-08-23	53.60	53.60	51.49	51.56	39.04	qfq	900,671	46,954,093	-3.99%
2023-08-22	53.30	53.92	51.85	53.70	40.66	qfq	850,318	45,022,626	1.42%
2023-08-21	53.64	54.29	52.73	52.95	40.09	qfq	792,511	42,114,870	-1.38%
2023-08-18	54.30	55.58	53.47	53.69	40.65	qfq	730,938	39,942,750	-1.11%
2023-08-17	53.79	54.68	53.46	54.29	41.11	qfq	737,000	39,901,359	0.87%
2023-08-16	54.38	55.60	53.76	53.82	40.75	qfq	926,929	50,606,907	-0.66%
2023-08-15	55.99	55.99	53.32	54.18	41.02	qfq	1,024,600	55,499,226	-3.04%
2023-08-14	55.62	56.38	53.67	55.88	42.31	qfq	1,183,053	64,806,718	-0.43%
2023-08-11	57.58	57.61	56.07	56.12	42.49	qfq	663,202	37,517,910	-2.23%
2023-08-10	57.00	58.28	56.21	57.40	43.46	qfq	792,400	45,448,786	0.03%
2023-08-09	57.79	58.56	57.10	57.38	43.45	qfq	527,894	30,406,473	-1.51%
2023-08-08	59.68	60.65	58.00	58.26	44.11	qfq	828,300	48,688,350	-2.74%
2023-08-07	60.09	60.90	59.23	59.90	45.35	qfq	834,864	49,943,088	-0.37%
2023-08-04	59.81	60.77	58.70	60.12	45.52	qfq	1,436,842	85,848,240	1.64%
2023-08-03	57.33	61.38	57.33	59.15	44.79	qfq	1,838,100	110,208,030	2.53%
2023-08-02	57.31	58.70	57.31	57.69	43.68	qfq	712,581	41,290,414	0.37%
2023-08-01	58.51	58.65	56.66	57.48	43.52	qfq	1,373,467	78,759,169	-2.61%
2023-07-31	58.80	60.09	58.25	59.02	44.69	qfq	1,086,225	64,301,394	1.08%
2023-07-28	59.31	59.58	57.60	58.39	44.21	qfq	1,811,838	106,372,978	-2.49%
2023-07-27	61.15	61.15	59.58	59.88	45.34	qfq	1,003,487	60,426,587	-1.27%
2023-07-26	62.98	63.55	60.50	60.65	45.92	qfq	1,404,500	86,368,305	-2.80%
2023-07-25	63.00	65.78	61.40	62.40	47.25	qfq	2,849,001	181,220,269	0.63%
2023-07-24	61.38	63.50	60.50	62.01	46.95	qfq	1,441,936	89,366,717	0.58%
2023-07-21	62.00	62.99	60.22	61.65	46.68	qfq	1,506,229	92,759,860	-1.47%
2023-07-20	59.27	64.36	59.27	62.57	47.38	qfq	3,462,333	216,356,883	4.98%
2023-07-19	60.83	61.00	59.10	59.60	45.13	qfq	1,302,906	77,797,690	-2.01%
2023-07-18	61.37	62.43	60.14	60.82	46.05	qfq	1,362,821	83,699,237	-1.06%