SECURITY DETAIL · RAW DATA

国缆检测301289.SZ

ASZSECNYSTOCK

最近收盘价41.332026-07-17

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）544,400

成交额（元）23,011,981

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-22	2026-06-29	cash_dividend	0.42	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-26	cash_dividend	0.4103443	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-26	cash_dividend	0.4	—	—	—	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	43.07	43.69	41.23	41.33	41.33	qfq	544,400	23,011,981	-4.70%
2026-07-16	43.78	44.18	42.60	43.37	43.37	qfq	438,300	19,068,223	0.12%
2026-07-15	43.41	43.79	42.99	43.32	43.32	qfq	498,300	21,569,568	-0.64%
2026-07-14	43.00	43.73	41.99	43.60	43.60	qfq	709,400	30,582,333	1.94%
2026-07-13	44.61	44.84	42.72	42.77	42.77	qfq	713,722	31,097,939	-5.15%
2026-07-10	44.60	45.95	44.02	45.09	45.09	qfq	801,499	36,179,365	1.28%
2026-07-09	44.95	45.33	42.94	44.52	44.52	qfq	839,537	37,015,979	-0.98%
2026-07-08	45.81	45.88	44.52	44.96	44.96	qfq	629,300	28,347,260	-1.81%
2026-07-07	45.72	46.40	44.88	45.79	45.79	qfq	881,906	40,251,077	-0.99%
2026-07-06	46.95	47.33	45.81	46.25	46.25	qfq	615,012	28,575,192	-1.20%
2026-07-03	46.53	47.59	46.45	46.81	46.81	qfq	621,392	29,275,204	0.60%
2026-07-02	46.70	47.95	46.43	46.53	46.53	qfq	739,320	34,859,396	-0.66%
2026-07-01	47.19	47.86	46.47	46.84	46.84	qfq	812,793	38,239,449	-0.36%
2026-06-30	45.74	47.40	44.32	47.01	47.01	qfq	1,056,602	48,901,815	1.80%
2026-06-29	46.95	47.41	44.93	46.18	46.18	qfq	1,299,300	59,890,370	-2.04%
2026-06-26	48.48	48.49	46.14	47.14	46.72	qfq	1,124,423	52,760,158	-3.38%
2026-06-25	49.49	49.67	47.30	48.79	48.36	qfq	1,119,024	54,216,505	-0.93%
2026-06-24	49.89	50.38	47.97	49.25	48.81	qfq	654,255	32,124,323	-1.28%
2026-06-23	49.30	51.19	48.83	49.89	49.45	qfq	940,401	47,072,952	1.16%
2026-06-22	50.15	50.15	47.96	49.32	48.88	qfq	1,045,102	51,128,304	-1.56%
2026-06-18	49.92	50.93	49.67	50.10	49.65	qfq	688,895	34,681,494	0.36%
2026-06-17	50.11	51.25	49.70	49.92	49.48	qfq	982,900	49,352,320	-1.25%
2026-06-16	49.84	51.98	48.84	50.55	50.10	qfq	1,537,300	77,934,620	1.40%
2026-06-15	48.35	50.05	47.88	49.85	49.41	qfq	1,117,454	55,105,605	3.00%
2026-06-12	47.20	49.05	46.67	48.40	47.97	qfq	1,561,378	75,205,850	3.88%
2026-06-11	48.00	48.55	45.94	46.59	46.17	qfq	1,392,080	65,271,504	-2.41%
2026-06-10	48.96	50.60	47.11	47.74	47.31	qfq	1,415,814	68,684,017	-3.46%
2026-06-09	49.44	49.78	48.42	49.45	49.01	qfq	1,392,576	68,291,707	0.79%
2026-06-08	50.00	50.76	48.30	49.06	48.62	qfq	1,813,704	89,104,144	-4.74%
2026-06-05	47.70	53.65	46.51	51.50	51.04	qfq	3,253,195	165,618,107	8.44%
2026-06-04	49.27	49.27	47.02	47.49	47.07	qfq	1,049,646	50,313,838	-4.29%
2026-06-03	49.15	49.87	48.78	49.62	49.18	qfq	1,535,646	75,771,138	1.06%
2026-06-02	51.00	51.49	48.90	49.10	48.66	qfq	1,488,381	74,017,858	-3.91%
2026-06-01	50.95	51.67	49.70	51.10	50.64	qfq	1,281,490	65,006,301	-1.12%
2026-05-29	51.88	52.12	49.95	51.68	51.22	qfq	830,560	41,980,889	-0.75%
2026-05-28	51.69	53.06	51.01	52.07	51.61	qfq	937,397	48,657,156	0.12%
2026-05-27	51.61	52.35	50.80	52.01	51.55	qfq	902,490	46,506,347	0.78%
2026-05-26	53.53	53.65	51.34	51.61	51.15	qfq	765,600	39,792,298	-4.30%
2026-05-25	54.95	55.10	53.27	53.93	53.45	qfq	812,000	43,987,132	-0.46%
2026-05-22	53.27	54.43	52.72	54.18	53.70	qfq	614,630	33,046,594	2.56%
2026-05-21	55.88	56.12	52.81	52.83	52.36	qfq	783,700	42,951,911	-4.81%
2026-05-20	55.70	55.70	54.76	55.50	55.01	qfq	565,800	31,297,498	0.09%
2026-05-19	55.62	55.85	54.59	55.45	54.96	qfq	578,379	31,891,638	-0.36%
2026-05-18	55.42	56.14	55.14	55.65	55.15	qfq	453,500	25,184,816	-0.27%
2026-05-15	56.24	56.65	55.30	55.80	55.30	qfq	571,632	31,990,138	-0.36%
2026-05-14	57.54	57.86	55.96	56.00	55.50	qfq	658,845	37,207,029	-2.20%
2026-05-13	56.50	57.69	56.06	57.26	56.75	qfq	810,172	46,401,814	1.31%
2026-05-12	57.28	57.48	56.18	56.52	56.02	qfq	802,376	45,574,999	-1.33%
2026-05-11	57.72	58.03	57.10	57.28	56.77	qfq	1,141,695	65,652,742	0.76%
2026-05-08	56.70	56.87	56.19	56.85	56.34	qfq	575,262	32,544,363	0.18%
2026-05-07	56.18	56.86	55.61	56.75	56.24	qfq	751,266	42,398,723	1.89%
2026-05-06	55.85	56.12	55.51	55.70	55.20	qfq	748,613	41,784,538	0.25%
2026-04-30	55.13	56.77	55.13	55.56	55.07	qfq	674,400	37,605,178	0.60%
2026-04-29	54.84	55.60	54.04	55.23	54.74	qfq	764,327	41,963,732	1.56%
2026-04-28	55.01	55.95	54.06	54.38	53.90	qfq	693,195	37,891,210	-1.93%
2026-04-27	55.50	55.79	54.18	55.45	54.96	qfq	728,000	40,080,850	0.11%
2026-04-24	56.68	56.68	54.44	55.39	54.90	qfq	1,209,365	66,753,017	-3.10%
2026-04-23	57.71	57.95	56.55	57.16	56.65	qfq	966,350	55,132,001	-0.31%
2026-04-22	56.00	57.80	55.95	57.34	56.83	qfq	1,034,021	58,988,553	1.68%
2026-04-21	56.33	56.85	55.92	56.39	55.89	qfq	695,850	39,141,506	-0.91%
2026-04-20	56.00	57.10	55.68	56.91	56.40	qfq	846,434	47,931,930	1.52%
2026-04-17	55.75	56.12	55.45	56.06	55.56	qfq	563,690	31,525,629	0.72%
2026-04-16	55.42	55.99	54.84	55.66	55.16	qfq	570,529	31,644,636	0.49%
2026-04-15	55.12	56.18	55.12	55.39	54.90	qfq	755,559	42,039,741	0.71%
2026-04-14	54.80	55.14	54.30	55.00	54.51	qfq	471,478	25,826,918	1.48%
2026-04-13	54.32	54.50	53.80	54.20	53.72	qfq	417,100	22,604,641	-0.28%
2026-04-10	53.99	54.99	53.93	54.35	53.87	qfq	569,800	31,052,777	0.67%
2026-04-09	54.00	54.15	53.50	53.99	53.51	qfq	576,903	31,058,730	-0.52%
2026-04-08	53.00	54.38	52.90	54.27	53.79	qfq	966,434	52,172,883	5.19%
2026-04-07	50.98	51.88	50.60	51.59	51.13	qfq	450,610	23,221,129	1.34%
2026-04-03	51.98	52.29	50.57	50.91	50.46	qfq	359,710	18,402,507	-2.08%
2026-04-02	52.65	53.01	51.60	51.99	51.53	qfq	378,935	19,795,206	-1.25%
2026-04-01	52.98	52.98	52.19	52.65	52.18	qfq	539,037	28,352,365	1.48%
2026-03-31	52.66	53.59	51.86	51.88	51.42	qfq	619,377	32,687,175	-1.33%
2026-03-30	51.50	52.61	51.22	52.58	52.11	qfq	557,400	29,004,180	0.92%
2026-03-27	51.15	52.30	51.02	52.10	51.64	qfq	631,974	32,803,119	1.24%
2026-03-26	52.22	52.71	51.16	51.46	51.00	qfq	446,000	23,071,990	-1.44%
2026-03-25	52.28	52.66	52.00	52.21	51.74	qfq	422,207	22,087,577	0.71%
2026-03-24	50.88	51.94	50.14	51.84	51.38	qfq	746,100	38,022,216	4.35%
2026-03-23	51.80	53.00	49.48	49.68	49.24	qfq	937,900	47,911,352	-6.42%
2026-03-20	54.60	55.19	53.09	53.09	52.62	qfq	629,861	34,096,882	-2.23%
2026-03-19	55.31	55.34	54.02	54.30	53.82	qfq	572,268	31,221,265	-2.34%
2026-03-18	55.35	55.70	54.89	55.60	55.10	qfq	495,900	27,417,164	0.69%
2026-03-17	57.20	57.20	55.22	55.22	54.73	qfq	577,033	32,357,893	-3.11%
2026-03-16	57.57	57.80	56.52	56.99	56.48	qfq	484,614	27,532,447	-0.90%
2026-03-13	57.66	58.20	56.86	57.51	57.00	qfq	487,400	28,009,543	-0.26%
2026-03-12	59.14	59.17	57.22	57.66	57.15	qfq	804,688	46,624,926	-2.55%
2026-03-11	59.39	59.66	58.99	59.17	58.64	qfq	764,950	45,358,834	-0.45%
2026-03-10	58.47	59.48	58.26	59.44	58.91	qfq	695,424	41,036,286	2.38%
2026-03-09	56.90	58.25	56.85	58.06	57.54	qfq	1,042,144	59,934,287	0.28%
2026-03-06	56.77	57.99	56.61	57.90	57.38	qfq	706,233	40,735,397	1.51%
2026-03-05	56.99	58.00	56.53	57.04	56.53	qfq	1,018,615	58,429,281	1.69%
2026-03-04	55.59	56.77	55.14	56.09	55.59	qfq	672,990	37,785,536	0.48%
2026-03-03	59.59	60.28	55.78	55.82	55.32	qfq	1,556,966	90,058,284	-6.15%
2026-03-02	60.45	61.24	59.30	59.48	58.95	qfq	972,217	58,452,099	-2.49%
2026-02-27	61.30	61.30	60.48	61.00	60.46	qfq	734,150	44,649,412	-0.57%
2026-02-26	60.88	61.64	60.60	61.35	60.80	qfq	1,000,800	61,252,984	0.81%
2026-02-25	61.45	61.45	60.69	60.86	60.32	qfq	700,026	42,613,931	-0.54%
2026-02-24	60.11	61.28	60.11	61.19	60.64	qfq	998,010	60,913,346	2.00%
2026-02-13	60.13	61.00	59.99	59.99	59.46	qfq	766,983	46,383,489	-1.10%
2026-02-12	61.00	61.29	60.42	60.66	60.12	qfq	1,166,906	71,094,656	-0.36%
2026-02-11	60.41	61.03	60.13	60.88	60.34	qfq	772,066	46,891,785	0.58%
2026-02-10	60.39	60.97	59.99	60.53	59.99	qfq	981,350	59,355,328	0.03%
2026-02-09	59.61	60.51	59.51	60.51	59.97	qfq	952,600	57,202,919	1.53%
2026-02-06	58.90	60.29	57.77	59.60	59.07	qfq	974,500	57,799,802	1.48%
2026-02-05	59.60	59.60	58.64	58.73	58.21	qfq	611,697	36,086,243	-1.56%
2026-02-04	59.76	60.70	59.20	59.66	59.13	qfq	790,500	47,322,565	-0.15%
2026-02-03	58.98	59.75	58.81	59.75	59.22	qfq	809,292	48,017,016	2.05%
2026-02-02	58.99	59.99	58.13	58.55	58.03	qfq	858,014	50,954,792	-0.75%
2026-01-30	58.72	59.46	57.62	58.99	58.46	qfq	960,190	56,262,200	-0.20%
2026-01-29	60.13	60.72	59.07	59.11	58.58	qfq	1,035,193	61,923,407	-2.27%
2026-01-28	61.45	61.50	60.11	60.48	59.94	qfq	860,400	52,140,404	-1.18%
2026-01-27	62.13	62.13	59.73	61.20	60.65	qfq	1,178,906	71,567,614	-1.35%
2026-01-26	62.27	62.65	61.18	62.04	61.49	qfq	1,167,643	72,217,655	-0.37%
2026-01-23	63.00	63.00	61.93	62.27	61.72	qfq	1,437,604	89,250,332	-0.86%
2026-01-22	62.13	63.16	61.91	62.81	62.25	qfq	1,297,998	81,143,206	1.00%
2026-01-21	62.58	62.58	61.80	62.19	61.64	qfq	1,427,647	88,729,701	-0.62%
2026-01-20	64.41	64.67	62.07	62.58	62.02	qfq	2,477,270	156,280,347	-3.65%
2026-01-19	63.02	66.10	62.90	64.95	64.37	qfq	3,666,136	238,222,339	2.20%
2026-01-16	61.33	64.13	61.18	63.55	62.98	qfq	3,322,552	209,624,103	5.04%
2026-01-15	59.86	60.87	59.31	60.50	59.96	qfq	1,217,600	73,143,915	0.27%
2026-01-14	60.37	61.34	59.59	60.34	59.80	qfq	1,891,650	114,703,913	-0.02%
2026-01-13	61.95	61.99	60.10	60.35	59.81	qfq	1,870,056	113,508,600	-2.88%
2026-01-12	61.08	62.55	60.48	62.14	61.59	qfq	2,333,456	143,322,814	1.74%
2026-01-09	60.79	61.50	60.32	61.08	60.54	qfq	2,243,243	136,671,300	-0.05%
2026-01-08	59.91	61.60	59.74	61.11	60.57	qfq	2,152,344	131,026,781	1.77%
2026-01-07	59.24	60.68	58.95	60.05	59.52	qfq	1,871,850	112,319,496	1.33%
2026-01-06	59.65	59.65	58.78	59.26	58.73	qfq	1,172,196	69,277,559	-0.30%
2026-01-05	58.72	59.50	57.89	59.44	58.91	qfq	1,340,896	79,349,975	1.23%
2025-12-31	57.65	58.89	57.20	58.72	58.20	qfq	1,094,693	63,697,836	2.02%
2025-12-30	57.87	58.85	57.55	57.56	57.05	qfq	1,094,000	63,644,026	-1.29%
2025-12-29	59.28	59.28	58.15	58.31	57.79	qfq	1,033,800	60,498,266	-1.70%
2025-12-26	59.27	59.45	58.00	59.32	58.79	qfq	1,787,145	105,101,602	-0.44%
2025-12-25	58.58	60.98	58.53	59.58	59.05	qfq	1,935,274	115,601,038	1.88%
2025-12-24	58.48	59.10	57.74	58.48	57.96	qfq	954,699	55,925,288	0.00%
2025-12-23	59.13	59.58	58.10	58.48	57.96	qfq	1,080,828	63,384,239	-1.81%
2025-12-22	59.31	60.99	58.36	59.56	59.03	qfq	2,164,668	128,063,880	0.88%
2025-12-19	57.48	59.41	57.42	59.04	58.51	qfq	1,720,875	100,985,243	3.58%
2025-12-18	57.89	58.60	57.00	57.00	56.49	qfq	1,018,400	58,736,265	-2.31%
2025-12-17	57.35	58.36	56.70	58.35	57.83	qfq	1,174,527	67,429,950	1.23%
2025-12-16	58.88	58.89	57.03	57.64	57.13	qfq	1,431,699	82,446,155	-2.60%
2025-12-15	59.29	60.10	58.50	59.18	58.65	qfq	1,826,592	108,225,463	-1.04%
2025-12-12	58.09	60.44	57.91	59.80	59.27	qfq	2,807,394	167,220,740	2.52%
2025-12-11	57.82	60.50	57.82	58.33	57.81	qfq	2,115,656	124,942,567	1.04%
2025-12-10	56.91	57.75	56.71	57.73	57.22	qfq	847,700	48,702,058	0.96%
2025-12-09	57.33	58.80	57.10	57.18	56.67	qfq	1,010,900	58,538,217	-1.00%
2025-12-08	58.40	58.59	57.40	57.76	57.25	qfq	1,452,350	84,025,077	-0.28%
2025-12-05	55.19	58.19	55.14	57.92	57.40	qfq	1,874,202	107,060,641	4.64%
2025-12-04	55.44	56.00	54.85	55.35	54.86	qfq	759,233	42,053,860	-0.49%
2025-12-03	55.59	56.18	55.33	55.62	55.12	qfq	713,900	39,798,906	-0.48%
2025-12-02	56.00	56.49	55.25	55.89	55.39	qfq	1,019,900	56,839,518	-0.34%
2025-12-01	57.02	57.29	56.02	56.08	55.58	qfq	1,415,808	79,860,196	-1.15%
2025-11-28	57.59	57.59	55.38	56.73	56.22	qfq	2,261,300	127,675,073	0.69%
2025-11-27	54.68	56.89	54.58	56.34	55.84	qfq	1,625,172	90,904,181	2.81%
2025-11-26	55.12	55.56	54.75	54.80	54.31	qfq	827,900	45,651,663	-0.94%
2025-11-25	55.35	55.88	54.78	55.32	54.83	qfq	890,650	49,381,752	1.02%
2025-11-24	53.93	55.08	53.88	54.76	54.27	qfq	871,152	47,501,732	1.94%
2025-11-21	55.11	55.80	53.67	53.72	53.24	qfq	1,356,651	73,774,429	-3.29%
2025-11-20	56.49	57.32	55.55	55.55	55.06	qfq	1,137,264	63,806,571	-1.70%
2025-11-19	57.91	58.06	56.50	56.51	56.01	qfq	1,336,650	76,262,020	-2.42%
2025-11-18	57.66	58.32	57.16	57.91	57.39	qfq	912,850	52,643,058	0.00%
2025-11-17	58.77	58.82	57.51	57.91	57.39	qfq	1,393,300	80,693,946	-0.79%
2025-11-14	58.28	59.50	57.81	58.37	57.85	qfq	2,328,892	136,446,671	0.48%
2025-11-13	59.00	59.09	57.95	58.09	57.57	qfq	2,464,504	143,860,929	-1.39%
2025-11-12	63.40	63.40	58.60	58.91	58.39	qfq	3,234,801	193,068,425	-7.33%
2025-11-11	61.85	63.97	61.66	63.57	63.00	qfq	3,243,404	204,660,100	2.90%
2025-11-10	61.31	62.07	60.99	61.78	61.23	qfq	1,909,566	117,619,404	1.03%
2025-11-07	61.58	62.60	60.53	61.15	60.61	qfq	2,765,244	169,887,350	-1.40%
2025-11-06	63.59	64.74	61.81	62.02	61.47	qfq	2,796,706	176,321,823	-1.24%
2025-11-05	62.38	63.80	61.25	62.80	62.24	qfq	2,444,156	152,687,815	-1.26%
2025-11-04	62.13	63.60	62.00	63.60	63.03	qfq	2,491,892	156,266,162	1.11%
2025-11-03	65.79	65.79	61.58	62.90	62.34	qfq	3,488,820	219,251,210	-4.12%
2025-10-31	66.85	66.99	63.61	65.60	65.02	qfq	3,570,964	232,320,713	0.66%
2025-10-30	67.23	67.80	64.68	65.17	64.59	qfq	5,108,322	337,599,655	-6.91%
2025-10-29	65.15	70.99	63.80	70.01	69.39	qfq	7,217,128	491,207,186	4.29%
2025-10-28	64.00	71.63	63.95	67.13	66.53	qfq	7,349,220	496,154,772	1.59%
2025-10-27	63.01	68.00	62.61	66.08	65.49	qfq	7,808,212	507,525,892	5.37%
2025-10-24	65.08	66.00	61.53	62.71	62.15	qfq	8,780,075	553,959,037	-5.66%
2025-10-23	55.90	66.47	55.05	66.47	65.88	qfq	7,526,122	464,863,931	20.00%
2025-10-22	55.25	55.88	54.10	55.39	54.90	qfq	2,373,290	130,391,450	0.25%
2025-10-21	53.39	55.26	52.87	55.25	54.76	qfq	2,499,325	135,787,393	4.05%
2025-10-20	52.83	53.47	52.42	53.10	52.63	qfq	1,089,130	57,595,168	1.24%
2025-10-17	54.11	54.19	52.30	52.45	51.98	qfq	1,137,797	60,346,654	-3.07%
2025-10-16	55.00	56.60	53.65	54.11	53.63	qfq	1,472,730	80,331,018	-2.03%
2025-10-15	54.31	55.27	53.86	55.23	54.74	qfq	1,825,155	99,426,947	1.58%
2025-10-14	54.03	56.42	53.61	54.37	53.89	qfq	3,204,175	176,059,712	0.67%
2025-10-13	50.93	54.45	50.47	54.01	53.53	qfq	2,229,882	119,175,288	1.94%
2025-10-10	52.68	53.24	52.12	52.98	52.51	qfq	1,781,682	94,141,972	0.55%
2025-10-09	51.01	53.25	51.01	52.69	52.22	qfq	2,223,791	116,842,153	3.70%
2025-09-30	50.50	52.05	50.47	50.81	50.36	qfq	1,048,562	53,431,985	0.49%
2025-09-29	50.38	51.50	49.80	50.56	50.11	qfq	1,139,600	57,794,358	-0.34%
2025-09-26	51.50	52.39	50.73	50.73	50.28	qfq	1,633,330	84,002,298	-2.74%
2025-09-25	52.88	54.87	51.47	52.16	51.70	qfq	2,824,987	149,414,458	1.86%
2025-09-24	50.58	51.39	50.01	51.21	50.75	qfq	881,560	44,883,071	0.99%
2025-09-23	50.96	51.78	49.44	50.71	50.26	qfq	1,195,177	60,260,188	-0.51%
2025-09-22	50.96	51.23	50.51	50.97	50.52	qfq	733,075	37,282,474	-0.66%
2025-09-19	51.55	52.10	50.98	51.31	50.85	qfq	855,950	43,993,604	-0.58%
2025-09-18	52.94	52.94	51.17	51.61	51.15	qfq	1,176,967	61,489,840	-1.92%
2025-09-17	52.43	53.09	52.16	52.62	52.15	qfq	742,040	39,122,012	0.38%
2025-09-16	52.00	52.52	51.45	52.42	51.95	qfq	783,996	40,863,321	1.18%
2025-09-15	52.36	52.36	51.59	51.81	51.35	qfq	808,347	41,924,315	-1.31%
2025-09-12	52.78	52.99	52.22	52.50	52.03	qfq	636,222	33,428,912	-0.38%
2025-09-11	51.96	52.74	51.48	52.70	52.23	qfq	920,760	48,022,659	1.11%
2025-09-10	52.30	53.00	51.99	52.12	51.66	qfq	682,476	35,657,906	-0.82%
2025-09-09	52.86	53.16	52.24	52.55	52.08	qfq	1,103,797	57,971,077	-0.98%
2025-09-08	51.17	53.17	51.06	53.07	52.60	qfq	1,846,312	97,077,689	4.10%
2025-09-05	50.15	51.50	49.74	50.98	50.53	qfq	1,143,034	57,847,299	2.72%
2025-09-04	49.73	50.40	48.84	49.63	49.19	qfq	979,150	48,752,499	-0.20%
2025-09-03	50.65	51.05	49.60	49.73	49.29	qfq	946,029	47,520,156	-1.72%
2025-09-02	52.00	52.00	49.97	50.60	50.15	qfq	1,373,200	69,599,015	-2.88%
2025-09-01	52.54	52.54	51.78	52.10	51.64	qfq	1,004,396	52,219,966	-0.34%
2025-08-29	52.30	52.97	52.05	52.28	51.81	qfq	1,115,179	58,486,866	-0.53%
2025-08-28	52.84	53.57	50.75	52.56	52.09	qfq	2,218,050	115,675,995	-0.94%
2025-08-27	54.00	54.65	53.03	53.06	52.59	qfq	1,775,858	95,711,042	-2.30%
2025-08-26	53.58	55.78	53.58	54.31	53.83	qfq	2,565,968	140,658,135	1.63%
2025-08-25	53.68	55.47	53.00	53.44	52.96	qfq	2,581,806	138,891,530	0.68%
2025-08-22	53.28	53.30	52.70	53.08	52.61	qfq	1,036,940	54,945,090	-0.11%
2025-08-21	53.13	53.47	52.78	53.14	52.67	qfq	915,030	48,561,538	-0.04%
2025-08-20	52.72	53.30	52.39	53.16	52.69	qfq	1,169,650	61,899,556	0.91%
2025-08-19	52.74	52.99	52.22	52.68	52.21	qfq	1,043,258	54,860,734	-0.08%
2025-08-18	52.26	53.16	51.88	52.72	52.25	qfq	1,483,398	77,890,944	1.17%
2025-08-15	51.17	52.11	51.17	52.11	51.65	qfq	1,117,040	57,892,918	1.88%
2025-08-14	52.24	52.40	51.15	51.15	50.69	qfq	1,167,520	60,133,943	-1.54%
2025-08-13	51.94	52.20	51.50	51.95	51.49	qfq	948,061	49,104,252	0.02%
2025-08-12	52.46	52.52	51.70	51.94	51.48	qfq	966,053	50,247,112	-0.44%
2025-08-11	51.50	52.33	51.41	52.17	51.71	qfq	1,124,275	58,491,009	1.26%
2025-08-08	51.35	51.79	51.30	51.52	51.06	qfq	873,860	45,064,440	-0.06%
2025-08-07	51.88	51.95	51.06	51.55	51.09	qfq	1,059,224	54,545,302	-0.48%
2025-08-06	51.41	51.80	51.28	51.80	51.34	qfq	1,125,160	58,123,878	0.58%
2025-08-05	51.30	51.56	51.17	51.50	51.04	qfq	899,850	46,205,195	0.29%
2025-08-04	50.45	51.44	50.35	51.35	50.89	qfq	991,480	50,722,187	0.79%
2025-08-01	50.34	50.99	50.33	50.95	50.50	qfq	1,083,780	55,030,620	1.23%
2025-07-31	51.20	51.50	50.03	50.33	49.88	qfq	1,512,900	76,945,886	-2.08%
2025-07-30	50.72	51.97	50.09	51.40	50.94	qfq	2,228,440	113,999,259	1.60%
2025-07-29	50.73	52.51	49.98	50.59	50.14	qfq	1,390,030	70,349,764	-0.28%
2025-07-28	50.49	50.89	50.03	50.73	50.28	qfq	1,180,560	59,586,959	0.40%
2025-07-25	50.11	51.26	49.88	50.53	50.08	qfq	1,677,780	84,912,401	0.90%
2025-07-24	49.86	50.60	49.86	50.08	49.63	qfq	1,162,200	58,299,402	0.26%
2025-07-23	51.43	51.71	49.93	49.95	49.51	qfq	1,852,038	93,589,285	-2.48%
2025-07-22	50.10	51.89	50.04	51.22	50.76	qfq	2,977,288	152,138,835	2.01%
2025-07-21	49.50	50.30	49.50	50.21	49.76	qfq	1,442,133	72,122,266	1.33%
2025-07-18	49.40	49.75	49.20	49.55	49.11	qfq	815,650	40,269,148	-0.12%
2025-07-17	49.99	50.50	49.35	49.61	49.17	qfq	1,099,130	54,651,791	0.49%
2025-07-16	49.23	50.20	49.02	49.37	48.93	qfq	952,470	47,109,929	0.08%
2025-07-15	49.75	49.82	48.84	49.33	48.89	qfq	820,650	40,380,121	-0.78%
2025-07-14	49.49	49.99	49.30	49.72	49.28	qfq	639,530	31,815,905	0.34%
2025-07-11	49.65	49.75	49.00	49.55	49.11	qfq	825,550	40,836,239	-0.20%
2025-07-10	49.80	50.20	49.41	49.65	49.21	qfq	632,600	31,389,356	-0.56%
2025-07-09	49.76	50.28	49.60	49.93	49.49	qfq	1,215,700	60,799,940	0.30%
2025-07-08	49.25	49.98	48.92	49.78	49.34	qfq	1,190,940	58,911,905	0.97%
2025-07-07	48.90	49.37	48.41	49.30	48.86	qfq	844,710	41,383,296	0.82%
2025-07-04	49.50	49.57	48.75	48.90	48.46	qfq	1,095,885	53,789,361	-1.39%
2025-07-03	49.01	49.80	48.63	49.59	49.15	qfq	1,599,900	78,774,062	1.12%
2025-07-02	49.10	49.48	48.79	49.04	48.60	qfq	1,280,700	62,874,329	0.41%
2025-07-01	48.65	49.49	48.47	48.84	48.40	qfq	1,231,940	60,296,735	0.08%
2025-06-30	48.30	48.91	48.24	48.80	48.37	qfq	984,400	47,916,115	0.83%
2025-06-27	47.99	48.60	47.96	48.40	47.97	qfq	784,900	37,950,955	0.67%
2025-06-26	48.08	48.37	47.71	48.08	47.65	qfq	1,014,450	48,746,626	-0.72%
2025-06-25	48.06	48.49	47.77	48.43	47.59	qfq	832,707	40,049,838	0.77%
2025-06-24	47.27	48.18	47.25	48.06	47.23	qfq	942,407	45,079,569	1.67%
2025-06-23	46.40	47.38	46.30	47.27	46.45	qfq	758,327	35,605,540	0.96%
2025-06-20	46.68	47.23	46.59	46.82	46.01	qfq	728,207	34,184,661	0.26%
2025-06-19	48.43	48.77	46.59	46.70	45.89	qfq	1,682,490	79,908,540	-4.15%
2025-06-18	48.59	48.93	48.30	48.72	47.88	qfq	894,660	43,513,102	0.00%
2025-06-17	48.54	49.12	48.44	48.72	47.88	qfq	995,791	48,544,990	-0.18%
2025-06-16	48.55	49.35	48.49	48.81	47.97	qfq	802,000	39,225,787	-0.14%
2025-06-13	49.45	50.02	48.71	48.88	48.03	qfq	1,565,720	77,093,814	-1.91%
2025-06-12	49.60	50.33	49.26	49.83	48.97	qfq	1,330,400	66,214,418	0.67%
2025-06-11	49.80	50.18	49.32	49.50	48.64	qfq	1,677,800	83,432,519	-1.06%
2025-06-10	50.41	51.34	49.60	50.03	49.16	qfq	2,261,629	114,167,841	-1.54%
2025-06-09	50.12	50.81	49.88	50.81	49.93	qfq	2,048,500	103,127,184	1.50%
2025-06-06	49.91	50.84	49.51	50.06	49.19	qfq	1,841,703	92,357,003	0.30%
2025-06-05	50.97	51.53	49.61	49.91	49.05	qfq	3,546,480	178,264,467	-4.02%
2025-06-04	53.99	54.86	51.89	52.00	51.10	qfq	4,069,950	215,701,515	-2.64%
2025-06-03	51.15	53.78	51.05	53.41	52.49	qfq	3,709,900	195,748,537	2.16%
2025-05-30	53.18	53.90	51.08	52.28	51.38	qfq	3,615,650	188,560,253	-2.01%
2025-05-29	51.28	54.20	51.27	53.35	52.43	qfq	5,009,050	266,236,382	2.91%
2025-05-28	50.29	53.12	49.91	51.84	50.94	qfq	4,419,765	228,106,681	3.04%
2025-05-27	51.40	51.50	50.20	50.31	49.44	qfq	2,418,553	122,387,692	-2.10%
2025-05-26	48.62	51.94	48.62	51.39	50.50	qfq	4,133,326	211,470,915	4.94%
2025-05-23	48.88	50.80	48.80	48.97	48.12	qfq	1,938,900	96,617,983	-0.16%
2025-05-22	49.52	50.08	48.91	49.05	48.20	qfq	1,472,750	72,720,130	-1.96%
2025-05-21	50.46	51.29	49.50	50.03	49.16	qfq	1,899,113	95,203,917	-1.90%
2025-05-20	50.16	51.95	49.94	51.00	50.12	qfq	2,924,080	149,698,303	0.67%
2025-05-19	48.67	51.20	48.20	50.66	49.78	qfq	3,336,313	166,109,886	0.98%
2025-05-16	49.44	52.26	49.44	50.17	49.30	qfq	4,211,050	213,868,288	3.49%
2025-05-15	48.41	50.15	47.91	48.48	47.64	qfq	1,843,878	90,261,943	-0.41%
2025-05-14	48.61	49.18	48.11	48.68	47.84	qfq	1,316,078	63,977,834	0.02%
2025-05-13	49.90	49.90	48.55	48.67	47.83	qfq	1,129,300	55,268,904	-1.10%
2025-05-12	49.05	50.30	48.66	49.21	48.36	qfq	1,533,400	75,722,858	1.55%
2025-05-09	48.99	49.30	48.33	48.46	47.62	qfq	1,333,200	64,909,728	-1.88%
2025-05-08	47.47	49.88	47.47	49.39	48.54	qfq	2,254,500	110,484,823	3.13%
2025-05-07	47.81	48.55	47.38	47.89	47.06	qfq	1,452,150	69,615,339	0.34%
2025-05-06	47.10	47.91	47.00	47.73	46.90	qfq	1,238,000	58,978,171	2.45%
2025-04-30	46.20	47.17	46.20	46.59	45.78	qfq	910,900	42,615,748	0.74%
2025-04-29	45.78	46.37	45.50	46.25	45.45	qfq	761,200	35,111,940	0.54%
2025-04-28	47.01	47.75	45.90	46.00	45.20	qfq	1,003,050	46,573,268	-1.18%
2025-04-25	46.75	46.94	46.18	46.55	45.74	qfq	1,146,600	53,347,763	-0.43%
2025-04-24	47.00	47.34	46.27	46.75	45.94	qfq	1,459,500	68,360,073	-0.57%
2025-04-23	46.79	47.50	46.49	47.02	46.21	qfq	1,670,980	78,394,512	0.77%
2025-04-22	45.83	46.77	45.55	46.66	45.85	qfq	1,511,910	70,033,840	1.74%
2025-04-21	45.10	45.97	44.68	45.86	45.07	qfq	1,402,295	63,969,376	1.93%
2025-04-18	44.81	45.36	44.40	44.99	44.21	qfq	1,189,795	53,411,052	0.42%
2025-04-17	43.70	45.77	43.67	44.80	44.03	qfq	1,643,750	73,920,899	1.50%
2025-04-16	44.50	44.90	43.33	44.14	43.38	qfq	1,167,978	51,437,192	-1.69%
2025-04-15	44.98	45.37	44.35	44.90	44.12	qfq	1,014,800	45,340,877	-0.31%
2025-04-14	44.77	45.56	44.60	45.04	44.26	qfq	1,431,180	64,524,416	1.67%
2025-04-11	44.03	44.97	43.70	44.30	43.53	qfq	1,503,090	66,617,579	0.57%
2025-04-10	44.10	45.20	43.58	44.05	43.29	qfq	1,924,428	85,685,116	1.90%
2025-04-09	41.50	43.51	38.58	43.23	42.48	qfq	2,653,407	110,246,256	3.10%
2025-04-08	41.80	43.01	40.72	41.93	41.20	qfq	2,340,650	98,001,524	4.56%
2025-04-07	44.89	46.29	39.60	40.10	39.41	qfq	3,229,438	137,628,357	-18.06%
2025-04-03	50.00	51.05	48.41	48.94	48.09	qfq	2,400,397	118,927,352	-3.15%
2025-04-02	51.60	52.06	50.19	50.53	49.66	qfq	2,407,885	123,004,218	-2.83%
2025-04-01	50.80	53.65	49.59	52.00	51.10	qfq	3,181,303	163,517,366	3.71%
2025-03-31	53.76	53.76	50.11	50.14	49.27	qfq	3,278,228	170,060,516	-9.36%
2025-03-28	53.56	55.59	52.20	55.32	54.36	qfq	3,743,435	203,622,927	1.50%
2025-03-27	57.01	57.93	54.28	54.50	53.56	qfq	5,044,158	281,880,593	-7.00%
2025-03-26	53.44	59.50	52.09	58.60	57.59	qfq	6,980,501	392,677,060	5.21%
2025-03-25	54.04	59.89	54.04	55.70	54.74	qfq	6,750,009	387,140,473	1.27%
2025-03-24	54.86	55.49	52.10	55.00	54.05	qfq	6,372,861	343,045,053	4.62%
2025-03-21	50.09	55.26	50.08	52.57	51.66	qfq	6,286,079	331,244,430	4.00%
2025-03-20	50.14	51.53	49.69	50.55	49.68	qfq	1,160,040	58,671,739	0.70%
2025-03-19	50.50	50.98	50.05	50.20	49.33	qfq	979,830	49,475,852	-1.30%
2025-03-18	51.45	51.45	50.53	50.86	49.98	qfq	1,136,550	57,827,301	-0.24%
2025-03-17	51.50	51.70	50.61	50.98	50.10	qfq	1,310,301	66,903,761	-0.04%
2025-03-14	50.42	51.20	50.15	51.00	50.12	qfq	1,375,430	69,847,822	0.79%
2025-03-13	50.90	51.42	49.55	50.60	49.72	qfq	1,397,300	70,525,680	-0.30%
2025-03-12	50.60	50.97	50.06	50.75	49.87	qfq	1,165,250	58,995,177	0.83%
2025-03-11	50.34	50.87	49.77	50.33	49.46	qfq	1,370,970	68,847,344	-1.43%
2025-03-10	50.61	51.97	50.61	51.06	50.18	qfq	1,429,330	73,177,009	1.61%
2025-03-07	51.38	51.38	49.91	50.25	49.38	qfq	2,191,180	110,939,311	-3.01%
2025-03-06	51.20	51.97	51.20	51.81	50.91	qfq	2,117,740	109,358,978	0.80%
2025-03-05	52.00	52.80	50.85	51.40	50.51	qfq	2,098,233	108,194,709	-2.00%
2025-03-04	52.52	52.52	51.61	52.45	51.54	qfq	2,436,489	126,701,979	-1.74%
2025-03-03	51.33	54.55	51.33	53.38	52.46	qfq	4,145,116	219,497,078	3.99%
2025-02-28	50.80	52.49	50.70	51.33	50.44	qfq	3,382,600	174,681,676	0.63%
2025-02-27	50.19	51.38	49.40	51.01	50.13	qfq	2,580,950	130,356,432	1.21%
2025-02-26	50.05	51.09	50.03	50.40	49.53	qfq	1,783,156	90,092,907	0.48%
2025-02-25	49.89	50.73	49.41	50.16	49.29	qfq	1,621,000	81,149,072	-0.42%
2025-02-24	50.11	51.27	49.81	50.37	49.50	qfq	1,708,590	86,100,282	-0.45%
2025-02-21	50.36	50.88	49.80	50.60	49.72	qfq	2,584,125	130,334,561	-0.39%
2025-02-20	49.77	51.50	49.77	50.80	49.92	qfq	3,928,056	198,355,624	0.49%
2025-02-19	48.50	54.87	48.50	50.55	49.68	qfq	4,631,317	238,238,316	5.95%
2025-02-18	49.88	49.95	47.50	47.71	46.88	qfq	2,094,530	102,400,427	-2.29%
2025-02-17	48.11	48.94	47.89	48.83	47.99	qfq	1,738,000	84,349,913	1.08%
2025-02-14	48.00	48.38	47.80	48.31	47.47	qfq	1,418,660	68,262,995	1.07%
2025-02-13	49.50	49.74	47.80	47.80	46.97	qfq	2,499,150	121,516,211	-3.90%
2025-02-12	49.20	50.20	48.88	49.74	48.88	qfq	2,864,884	141,848,004	-1.76%
2025-02-11	47.91	52.98	47.12	50.63	49.75	qfq	4,129,857	205,065,699	6.21%
2025-02-10	47.28	47.70	47.07	47.67	46.85	qfq	1,311,950	62,282,907	0.68%
2025-02-07	47.00	47.78	46.65	47.35	46.53	qfq	1,725,553	81,661,634	1.39%
2025-02-06	45.42	46.78	45.09	46.70	45.89	qfq	1,129,600	52,164,562	2.71%
2025-02-05	45.85	45.85	45.29	45.47	44.68	qfq	752,660	34,262,087	0.18%
2025-01-27	46.70	47.07	45.32	45.39	44.60	qfq	1,002,399	46,107,995	-2.81%
2025-01-24	46.16	46.85	46.01	46.70	45.89	qfq	933,600	43,336,529	1.15%
2025-01-23	46.99	47.76	46.17	46.17	45.37	qfq	1,456,025	68,528,761	-0.50%
2025-01-22	46.50	47.49	46.13	46.40	45.60	qfq	1,128,888	52,861,108	-0.51%
2025-01-21	46.60	47.17	45.75	46.64	45.83	qfq	925,555	42,833,547	0.32%
2025-01-20	46.31	47.23	46.08	46.49	45.69	qfq	1,120,000	52,101,849	1.42%
2025-01-17	46.00	46.40	45.54	45.84	45.05	qfq	947,600	43,536,645	-0.91%
2025-01-16	46.82	47.38	45.80	46.26	45.46	qfq	1,256,650	58,500,101	-0.54%
2025-01-15	47.00	47.50	46.30	46.51	45.71	qfq	1,343,830	62,833,551	-1.46%
2025-01-14	45.00	47.49	44.94	47.20	46.38	qfq	1,779,582	82,813,092	5.38%
2025-01-13	44.90	45.13	43.80	44.79	44.02	qfq	1,017,200	45,293,135	-0.64%
2025-01-10	46.00	47.17	45.08	45.08	44.30	qfq	1,576,500	72,942,733	-3.01%
2025-01-09	45.88	47.70	45.51	46.48	45.68	qfq	1,718,665	80,154,987	1.26%
2025-01-08	45.84	46.55	44.59	45.90	45.11	qfq	1,588,500	72,662,341	-1.10%
2025-01-07	44.50	46.46	44.00	46.41	45.61	qfq	1,876,715	85,491,215	4.93%
2025-01-06	44.55	45.46	43.52	44.23	43.46	qfq	918,900	40,863,094	-0.72%
2025-01-03	47.51	47.81	44.55	44.55	43.78	qfq	1,854,150	85,034,456	-6.23%
2025-01-02	48.91	49.55	46.91	47.51	46.69	qfq	1,777,618	85,735,718	-2.76%
2024-12-31	51.73	52.50	48.59	48.86	48.01	qfq	2,651,771	132,876,771	-6.49%
2024-12-30	51.80	52.95	51.20	52.25	51.35	qfq	1,723,708	89,869,285	-0.74%
2024-12-27	52.87	54.51	52.31	52.64	51.73	qfq	3,101,893	165,442,948	-1.96%
2024-12-26	51.02	55.00	51.02	53.69	52.76	qfq	3,911,540	208,636,403	3.63%
2024-12-25	50.65	52.39	50.65	51.81	50.91	qfq	2,668,514	137,847,515	1.11%
2024-12-24	50.38	51.74	50.11	51.24	50.35	qfq	2,088,300	106,272,229	-0.18%
2024-12-23	50.47	52.45	49.00	51.33	50.44	qfq	3,448,465	175,372,648	1.70%
2024-12-20	48.95	51.10	48.50	50.47	49.60	qfq	2,131,500	107,193,944	3.11%
2024-12-19	48.87	49.19	47.90	48.95	48.10	qfq	1,496,870	72,781,840	-0.49%
2024-12-18	48.45	49.67	47.57	49.19	48.34	qfq	1,757,670	86,058,457	2.05%
2024-12-17	50.00	50.59	47.79	48.20	47.37	qfq	2,252,946	110,228,214	-4.57%
2024-12-16	52.43	53.24	50.03	50.51	49.64	qfq	2,893,922	148,315,454	-3.53%
2024-12-13	51.17	53.27	50.80	52.36	51.45	qfq	4,338,283	227,206,813	1.32%
2024-12-12	51.71	52.25	50.55	51.68	50.79	qfq	3,984,058	204,615,477	-1.09%
2024-12-11	49.92	54.93	49.91	52.25	51.35	qfq	6,521,043	341,174,195	7.00%
2024-12-10	50.05	50.37	48.62	48.83	47.99	qfq	2,424,808	119,749,020	0.43%
2024-12-09	49.31	49.54	48.51	48.62	47.78	qfq	1,820,050	88,993,045	-1.90%
2024-12-06	49.66	49.79	48.57	49.56	48.70	qfq	2,058,132	101,211,656	0.22%
2024-12-05	49.19	50.29	49.16	49.45	48.59	qfq	2,575,144	127,906,046	-0.70%
2024-12-04	49.87	51.50	49.03	49.80	48.94	qfq	3,606,292	180,552,997	-1.13%
2024-12-03	49.04	50.48	48.55	50.37	49.50	qfq	3,893,096	193,591,723	2.15%
2024-12-02	48.50	49.48	48.20	49.31	48.46	qfq	3,056,772	149,334,600	1.50%
2024-11-29	49.05	49.16	47.30	48.58	47.74	qfq	3,937,078	189,883,654	-1.28%
2024-11-28	48.73	50.55	47.86	49.21	48.36	qfq	4,310,340	211,479,544	0.22%
2024-11-27	48.29	49.10	46.91	49.10	48.25	qfq	3,667,176	176,251,170	1.20%
2024-11-26	50.81	51.94	48.24	48.52	47.68	qfq	4,771,966	235,637,519	-4.99%
2024-11-25	53.58	54.80	49.52	51.07	50.19	qfq	6,721,523	345,298,650	-6.79%
2024-11-22	57.00	63.00	54.41	54.79	53.84	qfq	11,577,975	672,188,211	0.24%
2024-11-21	45.34	54.66	45.34	54.66	53.71	qfq	4,583,852	240,885,902	20.00%
2024-11-20	45.24	45.88	44.80	45.55	44.76	qfq	1,974,055	89,335,022	-0.52%
2024-11-19	43.25	45.79	42.94	45.79	45.00	qfq	2,712,330	121,459,865	6.84%
2024-11-18	44.56	44.91	42.60	42.86	42.12	qfq	1,472,890	64,007,975	-3.66%
2024-11-15	45.65	46.09	44.20	44.49	43.72	qfq	1,764,647	79,938,359	-2.54%
2024-11-14	46.93	47.00	45.55	45.65	44.86	qfq	2,877,576	133,116,036	-4.18%
2024-11-13	48.36	50.88	47.31	47.64	46.82	qfq	4,255,476	207,758,500	1.47%
2024-11-12	47.89	47.89	46.36	46.95	46.14	qfq	2,106,030	99,385,410	-1.26%
2024-11-11	46.15	47.86	45.88	47.55	46.73	qfq	2,598,014	121,986,550	2.59%
2024-11-08	46.40	46.89	45.90	46.35	45.55	qfq	2,308,890	107,139,206	0.89%
2024-11-07	45.21	46.06	44.91	45.94	45.15	qfq	1,840,160	84,128,426	0.66%
2024-11-06	45.20	46.34	45.08	45.64	44.85	qfq	2,508,408	114,681,209	0.71%
2024-11-05	43.88	45.36	43.88	45.32	44.54	qfq	1,821,510	81,798,816	2.56%
2024-11-04	43.50	44.40	43.12	44.19	43.43	qfq	1,179,100	51,731,529	2.77%
2024-11-01	44.51	45.36	43.00	43.00	42.26	qfq	1,890,350	82,991,334	-4.66%
2024-10-31	44.49	45.65	44.01	45.10	44.32	qfq	2,184,450	97,780,133	1.62%
2024-10-30	45.00	45.22	43.61	44.38	43.61	qfq	1,706,966	75,895,605	-1.14%
2024-10-29	47.14	47.24	44.83	44.89	44.11	qfq	2,910,211	132,848,112	-4.49%
2024-10-28	46.71	47.27	46.07	47.00	46.19	qfq	3,422,405	159,862,044	-1.49%
2024-10-25	45.12	49.23	44.30	47.71	46.88	qfq	5,300,926	243,821,772	3.79%
2024-10-24	44.39	48.50	44.07	45.97	45.17	qfq	4,569,192	212,205,670	3.40%
2024-10-23	44.64	45.60	44.22	44.46	43.69	qfq	2,122,506	95,426,896	-1.18%
2024-10-22	44.80	45.66	42.87	44.99	44.21	qfq	2,181,995	97,916,239	1.26%
2024-10-21	43.29	44.60	43.29	44.43	43.66	qfq	2,181,842	96,316,681	2.70%
2024-10-18	42.02	43.98	41.45	43.26	42.51	qfq	2,054,456	88,277,199	2.95%
2024-10-17	42.00	43.19	41.91	42.02	41.29	qfq	1,427,400	60,743,946	1.06%
2024-10-16	42.20	43.00	41.41	41.58	40.86	qfq	1,153,042	48,468,376	-2.10%
2024-10-15	42.53	43.86	42.40	42.47	41.74	qfq	1,635,002	70,574,248	-1.76%
2024-10-14	42.00	43.35	41.70	43.23	42.48	qfq	1,577,580	67,264,528	4.12%
2024-10-11	43.49	44.00	41.11	41.52	40.80	qfq	1,857,400	78,488,073	-5.57%
2024-10-10	43.03	45.66	42.50	43.97	43.21	qfq	2,444,780	107,997,318	2.23%
2024-10-09	46.90	46.95	43.01	43.01	42.27	qfq	3,214,254	145,273,415	-12.56%
2024-10-08	51.80	51.80	46.10	49.19	48.34	qfq	4,754,888	232,601,197	8.95%
2024-09-30	41.60	46.45	41.05	45.15	44.37	qfq	4,305,756	187,427,813	11.73%
2024-09-27	39.28	41.37	38.80	40.41	39.71	qfq	2,825,470	112,645,129	3.94%
2024-09-26	37.19	39.56	36.91	38.88	38.21	qfq	2,024,971	78,337,671	4.21%
2024-09-25	36.78	37.78	36.77	37.31	36.66	qfq	1,475,850	55,198,786	1.30%
2024-09-24	35.72	36.83	35.72	36.83	36.19	qfq	1,292,590	47,101,577	3.72%
2024-09-23	35.62	36.09	35.49	35.51	34.90	qfq	426,300	15,237,894	-0.92%
2024-09-20	36.13	36.30	35.61	35.84	35.22	qfq	582,348	20,917,411	-0.80%
2024-09-19	35.69	36.49	35.50	36.13	35.51	qfq	666,900	24,026,030	1.32%
2024-09-18	36.81	36.82	35.01	35.66	35.04	qfq	989,235	35,320,262	-2.57%
2024-09-13	36.55	37.65	36.22	36.60	35.97	qfq	1,033,387	38,156,906	0.88%
2024-09-12	36.41	37.00	36.28	36.28	35.65	qfq	767,250	28,175,823	-0.98%
2024-09-11	36.61	37.00	36.10	36.64	36.01	qfq	1,211,500	44,302,894	-2.79%
2024-09-10	36.95	38.49	36.93	37.69	37.04	qfq	2,006,740	76,058,721	4.75%
2024-09-09	35.80	36.10	35.50	35.98	35.36	qfq	453,400	16,220,442	0.31%
2024-09-06	36.81	37.05	35.81	35.87	35.25	qfq	673,602	24,497,427	-3.03%
2024-09-05	37.25	37.28	36.90	36.99	36.35	qfq	436,972	16,190,422	0.24%
2024-09-04	37.30	37.57	36.90	36.90	36.26	qfq	743,700	27,627,700	-2.23%
2024-09-03	37.65	38.17	37.60	37.74	37.09	qfq	381,948	14,448,419	0.24%
2024-09-02	39.08	39.28	37.65	37.65	37.00	qfq	824,050	31,598,513	-3.59%
2024-08-30	38.35	39.50	38.25	39.05	38.37	qfq	1,114,600	43,590,768	1.40%
2024-08-29	38.20	38.54	37.34	38.51	37.84	qfq	908,337	34,468,662	0.63%
2024-08-28	38.96	38.99	38.07	38.27	37.61	qfq	662,452	25,443,197	-1.29%
2024-08-27	39.54	39.66	38.70	38.77	38.10	qfq	566,860	22,166,503	-2.19%
2024-08-26	38.90	39.65	38.90	39.64	38.95	qfq	587,210	23,074,244	1.98%
2024-08-23	38.80	39.17	38.38	38.87	38.20	qfq	641,100	24,846,216	0.00%
2024-08-22	40.24	40.33	38.78	38.87	38.20	qfq	1,085,550	42,861,273	-3.45%
2024-08-21	39.91	40.50	39.88	40.26	39.56	qfq	755,850	30,378,612	0.17%
2024-08-20	40.79	41.20	40.06	40.19	39.49	qfq	973,150	39,458,708	-1.16%
2024-08-19	40.06	40.78	39.89	40.66	39.96	qfq	974,800	39,421,696	1.30%
2024-08-16	40.50	41.29	40.05	40.14	39.45	qfq	1,256,850	51,013,563	-1.86%
2024-08-15	40.00	42.00	39.86	40.90	40.19	qfq	2,032,250	82,663,066	0.12%
2024-08-14	42.20	43.06	40.85	40.85	40.14	qfq	2,344,099	97,995,495	1.82%
2024-08-13	39.99	40.25	39.60	40.12	39.43	qfq	708,700	28,293,228	1.26%
2024-08-12	39.60	40.25	39.56	39.62	38.93	qfq	1,018,744	40,570,516	-0.75%
2024-08-09	40.71	41.50	39.92	39.92	39.23	qfq	1,766,200	71,805,644	-2.87%
2024-08-08	43.28	44.07	40.78	41.10	40.39	qfq	2,642,000	112,598,870	-1.01%
2024-08-07	40.41	42.15	40.41	41.52	40.80	qfq	1,626,300	67,514,999	2.47%
2024-08-06	40.20	40.88	39.81	40.52	39.82	qfq	870,800	35,095,140	2.56%
2024-08-05	40.60	41.17	39.50	39.51	38.83	qfq	1,546,900	62,190,609	-3.35%
2024-08-02	42.24	42.78	40.88	40.88	40.17	qfq	1,706,032	71,351,800	-3.90%
2024-08-01	42.89	43.49	42.51	42.54	41.80	qfq	1,853,010	79,635,054	-1.05%
2024-07-31	42.17	43.28	41.72	42.99	42.25	qfq	2,172,810	92,868,072	1.73%
2024-07-30	41.50	42.42	41.50	42.26	41.53	qfq	1,361,260	57,195,468	0.71%
2024-07-29	42.50	43.20	41.68	41.96	41.23	qfq	1,853,890	78,423,469	-1.89%
2024-07-26	43.04	43.42	42.16	42.77	42.03	qfq	2,076,688	88,963,088	-0.58%
2024-07-25	42.00	43.49	41.56	43.02	42.28	qfq	2,564,220	109,876,835	0.73%
2024-07-24	42.10	43.27	40.60	42.71	41.97	qfq	2,956,320	124,323,256	1.59%
2024-07-23	41.15	42.30	41.10	42.04	41.31	qfq	2,609,903	108,959,670	2.26%
2024-07-22	40.96	41.84	40.93	41.11	40.40	qfq	1,682,799	69,317,318	-0.75%
2024-07-19	41.18	41.88	40.61	41.42	40.70	qfq	3,053,621	125,922,386	-3.72%
2024-07-18	41.79	44.12	41.69	43.02	42.28	qfq	3,960,470	170,794,251	2.14%
2024-07-17	41.32	43.98	40.55	42.12	41.39	qfq	4,022,323	171,163,166	2.73%
2024-07-16	40.80	41.36	40.48	41.00	40.29	qfq	1,185,925	48,543,584	-0.41%
2024-07-15	40.61	41.19	40.08	41.17	40.46	qfq	1,240,978	50,532,762	1.11%
2024-07-12	40.70	41.06	40.46	40.72	40.02	qfq	945,600	38,535,171	-0.24%
2024-07-11	41.00	41.00	40.10	40.82	40.11	qfq	1,407,200	57,223,202	1.37%
2024-07-10	39.45	40.68	39.45	40.27	39.57	qfq	1,271,402	51,174,638	1.28%
2024-07-09	38.69	39.95	38.68	39.76	39.07	qfq	1,380,124	54,289,710	2.77%
2024-07-08	40.00	40.62	38.57	38.69	38.02	qfq	1,563,510	61,729,688	-4.75%
2024-07-05	40.00	41.30	40.00	40.62	39.92	qfq	1,422,950	57,832,725	1.25%
2024-07-04	41.50	42.44	40.07	40.12	39.43	qfq	1,916,200	78,926,915	-4.93%
2024-07-03	43.18	44.50	41.70	42.20	41.47	qfq	2,518,014	107,437,255	-2.27%
2024-07-02	43.01	43.46	42.70	43.18	42.43	qfq	1,891,752	81,526,259	-0.07%
2024-07-01	43.54	43.97	42.27	43.21	42.46	qfq	2,164,356	92,985,934	-0.37%
2024-06-28	42.55	44.20	42.55	43.37	42.62	qfq	2,863,450	124,298,341	-0.91%
2024-06-27	43.54	45.59	42.88	43.77	43.01	qfq	4,671,213	207,179,275	-2.58%
2024-06-26	39.56	45.90	39.46	44.93	44.15	qfq	5,468,052	236,345,656	11.99%
2024-06-25	40.03	40.73	39.58	40.12	39.03	qfq	1,226,659	49,171,728	-0.52%
2024-06-24	39.98	42.00	39.16	40.33	39.24	qfq	1,734,040	70,520,951	0.67%
2024-06-21	41.16	42.10	39.99	40.06	38.97	qfq	1,816,000	73,333,477	-4.09%
2024-06-20	42.30	42.97	41.77	41.77	40.64	qfq	2,488,830	105,261,368	-3.53%
2024-06-19	41.36	45.95	40.88	43.30	42.13	qfq	3,684,930	158,055,420	5.58%
2024-06-18	40.81	41.28	40.66	41.01	39.90	qfq	1,118,940	45,788,892	0.37%
2024-06-17	40.67	41.10	40.20	40.86	39.75	qfq	1,020,240	41,485,240	0.15%
2024-06-14	40.17	41.65	40.17	40.80	39.69	qfq	1,593,200	65,153,876	1.80%
2024-06-13	40.03	41.22	39.93	40.08	38.99	qfq	1,280,929	51,837,650	0.12%
2024-06-12	39.39	40.20	39.38	40.03	38.95	qfq	1,148,321	45,816,557	1.09%
2024-06-11	39.20	39.88	38.10	39.60	38.53	qfq	1,701,293	66,392,542	-1.98%
2024-06-07	41.63	42.45	39.67	40.40	39.31	qfq	2,003,118	81,757,546	-2.42%
2024-06-06	43.77	43.87	41.10	41.40	40.28	qfq	2,943,518	124,396,620	-5.28%
2024-06-05	43.30	44.23	43.11	43.71	42.53	qfq	3,424,135	149,416,081	-2.08%
2024-06-04	41.90	45.49	41.61	44.64	43.43	qfq	5,015,911	221,742,802	7.62%
2024-06-03	42.35	43.83	41.41	41.48	40.36	qfq	2,125,520	90,118,716	-3.42%
2024-05-31	41.39	44.00	41.32	42.95	41.79	qfq	3,140,756	134,968,713	4.55%
2024-05-30	41.10	41.70	40.67	41.08	39.97	qfq	1,190,858	48,903,350	-1.86%
2024-05-29	42.86	42.87	41.53	41.86	40.73	qfq	2,068,960	87,046,394	-1.60%
2024-05-28	40.40	42.94	40.35	42.54	41.39	qfq	2,933,792	123,650,338	4.39%
2024-05-27	39.80	40.75	39.01	40.75	39.65	qfq	1,022,100	41,063,850	2.16%
2024-05-24	39.97	40.55	39.76	39.89	38.81	qfq	735,100	29,556,535	-0.27%
2024-05-23	40.89	41.22	39.89	40.00	38.92	qfq	865,238	34,959,545	-2.15%
2024-05-22	40.60	41.08	40.51	40.88	39.77	qfq	740,389	30,194,357	0.64%
2024-05-21	41.56	41.58	40.40	40.62	39.52	qfq	1,060,380	43,139,938	-2.07%
2024-05-20	41.78	42.07	41.43	41.48	40.36	qfq	1,114,924	46,439,374	-0.98%
2024-05-17	41.46	42.04	41.34	41.89	40.75	qfq	913,500	38,077,658	0.58%
2024-05-16	41.95	42.50	41.36	41.65	40.52	qfq	1,148,230	48,191,784	-1.12%
2024-05-15	42.51	43.68	41.73	42.12	40.98	qfq	1,900,158	81,074,676	-2.05%
2024-05-14	41.50	43.22	41.10	43.00	41.83	qfq	2,212,999	94,676,447	3.56%
2024-05-13	41.79	42.30	40.65	41.52	40.39	qfq	1,388,210	57,562,207	-2.26%
2024-05-10	41.75	43.40	41.70	42.48	41.33	qfq	2,429,254	103,727,107	1.80%
2024-05-09	41.09	42.00	41.03	41.73	40.60	qfq	1,070,288	44,631,423	1.53%
2024-05-08	41.96	41.98	40.90	41.10	39.99	qfq	1,164,700	48,129,033	-2.47%
2024-05-07	42.00	42.51	41.90	42.14	41.00	qfq	1,617,071	68,209,627	-1.31%
2024-05-06	42.00	43.84	41.16	42.70	41.54	qfq	2,404,900	101,837,652	3.62%
2024-04-30	42.06	42.63	41.21	41.21	40.09	qfq	1,179,200	49,137,469	-2.92%
2024-04-29	41.79	42.86	41.49	42.45	41.30	qfq	1,972,098	83,455,031	1.39%
2024-04-26	40.93	42.47	39.89	41.87	40.74	qfq	1,908,861	79,055,012	2.87%
2024-04-25	39.79	42.86	39.70	40.70	39.60	qfq	1,770,126	72,726,406	0.94%
2024-04-24	39.03	40.38	39.03	40.32	39.23	qfq	1,207,345	48,270,325	4.08%
2024-04-23	38.00	38.95	38.00	38.74	37.69	qfq	820,818	31,683,946	1.07%
2024-04-22	38.10	38.67	36.68	38.33	37.29	qfq	721,200	27,366,365	0.47%
2024-04-19	38.50	39.24	38.00	38.15	37.12	qfq	909,402	34,914,107	-2.08%
2024-04-18	38.90	39.58	38.20	38.96	37.90	qfq	1,066,700	41,634,154	0.03%
2024-04-17	37.00	38.98	36.95	38.95	37.89	qfq	1,346,404	51,495,607	8.22%
2024-04-16	38.75	39.00	35.97	35.99	35.01	qfq	1,394,100	51,736,508	-8.89%
2024-04-15	39.99	40.22	38.00	39.50	38.43	qfq	1,179,100	46,289,268	-0.28%
2024-04-12	40.05	40.82	39.61	39.61	38.54	qfq	797,551	31,893,987	-1.02%
2024-04-11	39.74	41.15	39.30	40.02	38.94	qfq	866,697	35,059,644	0.10%
2024-04-10	41.33	41.40	39.60	39.98	38.90	qfq	1,191,131	47,842,015	-2.96%
2024-04-09	40.64	41.30	40.40	41.20	40.08	qfq	757,594	31,096,600	1.43%
2024-04-08	41.70	42.78	40.61	40.62	39.52	qfq	1,395,421	57,550,292	-3.70%
2024-04-03	44.58	44.58	41.90	42.18	41.04	qfq	2,123,500	90,845,839	-5.38%
2024-04-02	45.70	46.14	44.12	44.58	43.37	qfq	2,265,608	101,383,453	-3.42%
2024-04-01	46.26	46.95	45.78	46.16	44.91	qfq	2,036,231	94,067,388	-0.13%
2024-03-29	44.50	47.20	44.42	46.22	44.97	qfq	2,414,650	111,305,242	3.31%
2024-03-28	43.70	46.42	43.54	44.74	43.53	qfq	2,399,470	108,134,358	1.36%
2024-03-27	48.42	48.88	43.84	44.14	42.94	qfq	3,657,602	170,566,442	-11.38%
2024-03-26	46.90	51.55	46.21	49.81	48.46	qfq	6,021,707	294,571,561	3.88%
2024-03-25	46.00	48.57	45.80	47.95	46.65	qfq	4,353,527	206,726,205	3.83%
2024-03-22	46.96	47.21	45.69	46.18	44.93	qfq	1,908,239	88,470,098	-2.53%
2024-03-21	47.07	47.77	46.18	47.38	46.10	qfq	2,466,766	116,198,341	-0.34%
2024-03-20	46.88	48.72	46.71	47.54	46.25	qfq	3,338,013	159,579,411	2.08%
2024-03-19	46.30	47.21	46.30	46.57	45.31	qfq	2,307,631	108,037,327	-0.15%
2024-03-18	46.17	47.05	45.99	46.64	45.38	qfq	1,723,296	80,102,880	1.39%
2024-03-15	45.18	46.00	44.80	46.00	44.75	qfq	1,500,575	67,959,921	1.46%
2024-03-14	45.87	46.42	44.67	45.34	44.11	qfq	2,265,799	103,293,403	-2.49%
2024-03-13	46.20	47.96	45.81	46.50	45.24	qfq	2,776,220	130,045,162	0.50%
2024-03-12	47.00	47.25	45.73	46.27	45.02	qfq	2,233,017	103,543,830	-0.19%
2024-03-11	45.15	46.45	45.02	46.36	45.10	qfq	1,915,531	88,166,613	2.48%
2024-03-08	44.83	45.89	44.27	45.24	44.01	qfq	2,037,906	91,890,785	1.21%
2024-03-07	45.94	47.15	44.68	44.70	43.49	qfq	2,711,068	124,214,446	-4.55%
2024-03-06	45.83	48.10	45.55	46.83	45.56	qfq	2,876,618	135,554,885	0.02%
2024-03-05	47.50	48.48	46.48	46.82	45.55	qfq	4,623,065	218,358,922	-7.20%
2024-03-04	47.00	51.18	45.70	50.45	49.08	qfq	5,544,610	269,947,889	8.17%
2024-03-01	45.18	47.58	44.20	46.64	45.38	qfq	4,222,251	195,564,295	3.28%
2024-02-29	41.15	45.40	41.15	45.16	43.94	qfq	3,436,194	151,231,774	6.03%
2024-02-28	46.20	47.88	42.48	42.59	41.44	qfq	3,809,044	174,331,099	-7.55%
2024-02-27	44.80	46.35	43.88	46.07	44.82	qfq	2,754,011	124,853,801	3.39%
2024-02-26	43.23	45.53	43.03	44.56	43.35	qfq	3,162,216	140,865,586	2.53%
2024-02-23	41.80	44.10	41.56	43.46	42.28	qfq	3,036,084	129,918,871	3.82%
2024-02-22	40.52	41.95	40.29	41.86	40.73	qfq	2,120,630	87,937,404	2.42%
2024-02-21	40.55	42.83	40.47	40.87	39.76	qfq	2,616,264	109,109,627	-1.21%
2024-02-20	40.00	42.25	39.21	41.37	40.25	qfq	2,551,302	104,273,431	2.00%
2024-02-19	39.20	42.00	39.15	40.56	39.46	qfq	2,435,642	97,983,638	3.44%
2024-02-08	36.60	39.78	36.60	39.21	38.15	qfq	2,448,881	94,003,714	5.43%
2024-02-07	35.78	39.80	35.58	37.19	36.18	qfq	2,689,787	100,156,309	2.59%
2024-02-06	34.68	37.08	32.23	36.25	35.27	qfq	2,264,011	78,315,743	4.17%
2024-02-05	39.29	39.29	34.10	34.80	33.86	qfq	2,428,264	87,262,990	-12.36%
2024-02-02	41.86	42.60	38.00	39.71	38.63	qfq	2,515,246	101,902,658	-4.45%
2024-02-01	42.05	43.35	40.18	41.56	40.43	qfq	2,264,242	94,732,618	-1.05%
2024-01-31	46.00	46.55	42.00	42.00	40.86	qfq	3,270,551	144,872,186	-11.76%
2024-01-30	48.40	50.77	47.10	47.60	46.31	qfq	3,534,544	173,017,504	1.19%
2024-01-29	50.62	51.23	46.97	47.04	45.77	qfq	4,191,761	203,550,072	-7.09%
2024-01-26	51.80	56.80	50.50	50.63	49.26	qfq	5,480,653	291,559,479	2.18%
2024-01-25	44.32	50.88	44.32	49.55	48.21	qfq	4,742,078	225,488,851	12.72%
2024-01-24	43.89	45.87	43.04	43.96	42.77	qfq	2,300,575	101,972,830	3.14%
2024-01-23	43.00	43.25	41.79	42.62	41.47	qfq	1,058,173	45,054,776	-0.88%
2024-01-22	45.55	45.55	41.03	43.00	41.83	qfq	1,243,902	54,526,560	-5.60%
2024-01-19	46.30	46.65	45.52	45.55	44.32	qfq	642,245	29,600,685	-1.83%
2024-01-18	45.41	46.48	44.96	46.40	45.14	qfq	1,029,448	47,008,824	1.96%
2024-01-17	46.90	46.95	45.51	45.51	44.28	qfq	834,755	38,626,252	-3.48%
2024-01-16	48.07	48.09	46.30	47.15	45.87	qfq	1,084,238	50,927,790	-1.52%
2024-01-15	47.55	48.20	47.34	47.88	46.58	qfq	740,465	35,442,946	0.19%
2024-01-12	48.16	49.32	47.71	47.79	46.50	qfq	1,037,064	50,081,080	-1.12%
2024-01-11	47.36	48.48	47.21	48.33	47.02	qfq	930,965	44,754,770	1.96%
2024-01-10	48.85	49.11	47.00	47.40	46.12	qfq	1,255,326	60,190,710	-3.07%
2024-01-09	50.06	50.77	48.76	48.90	47.58	qfq	1,286,755	64,034,196	-2.00%
2024-01-08	52.47	52.49	49.90	49.90	48.55	qfq	1,326,850	67,171,985	-4.37%
2024-01-05	54.67	54.75	51.56	52.18	50.77	qfq	2,409,923	127,582,532	-5.88%
2024-01-04	53.99	56.49	53.37	55.44	53.94	qfq	2,678,196	147,303,375	3.05%
2024-01-03	55.17	55.79	53.30	53.80	52.34	qfq	2,608,036	141,437,688	-4.05%
2024-01-02	56.50	57.92	54.98	56.07	54.55	qfq	4,311,023	242,525,758	1.56%
2023-12-29	52.99	55.95	52.53	55.21	53.71	qfq	3,608,206	196,858,939	4.92%
2023-12-28	51.49	53.99	50.80	52.62	51.19	qfq	2,329,668	122,653,738	1.19%
2023-12-27	51.20	53.80	50.61	52.00	50.59	qfq	2,260,462	117,441,059	0.68%
2023-12-26	54.75	54.94	51.40	51.65	50.25	qfq	2,332,999	122,746,808	-2.84%
2023-12-25	50.81	55.88	50.81	53.16	51.72	qfq	3,246,831	175,278,603	4.44%
2023-12-22	53.79	54.00	50.04	50.90	49.52	qfq	2,794,328	145,318,132	-6.18%
2023-12-21	55.60	56.80	51.62	54.25	52.78	qfq	3,130,759	168,248,550	-1.95%
2023-12-20	56.30	57.66	55.28	55.33	53.83	qfq	3,119,987	175,394,920	-4.82%
2023-12-19	54.00	60.00	53.61	58.13	56.55	qfq	5,367,287	305,068,895	5.21%
2023-12-18	54.11	56.56	52.93	55.25	53.75	qfq	4,625,061	254,069,568	4.44%
2023-12-15	52.23	53.12	51.06	52.90	51.47	qfq	2,230,145	116,072,875	0.57%
2023-12-14	51.30	54.77	50.92	52.60	51.17	qfq	2,904,648	153,789,090	3.22%
2023-12-13	51.16	52.13	50.76	50.96	49.58	qfq	1,483,816	76,248,667	-0.20%
2023-12-12	50.00	51.40	49.94	51.06	49.68	qfq	1,519,147	77,185,328	1.90%
2023-12-11	50.40	50.50	48.50	50.11	48.75	qfq	1,482,430	73,638,960	-1.44%
2023-12-08	49.90	50.97	49.43	50.84	49.46	qfq	1,981,575	99,365,738	1.17%
2023-12-07	54.20	54.25	49.96	50.25	48.89	qfq	3,616,465	185,962,167	-7.46%
2023-12-06	54.00	55.58	53.70	54.30	52.83	qfq	1,828,536	99,368,759	-1.61%
2023-12-05	56.82	56.82	55.02	55.19	53.69	qfq	2,194,752	122,266,025	-3.82%
2023-12-04	55.88	58.20	55.22	57.38	55.83	qfq	2,742,753	156,385,778	2.68%
2023-12-01	57.10	57.47	54.66	55.88	54.37	qfq	3,494,613	195,483,051	-3.69%
2023-11-30	60.00	63.80	57.91	58.02	56.45	qfq	5,981,065	360,913,407	-2.57%
2023-11-29	57.56	61.30	56.60	59.55	57.94	qfq	5,211,949	308,598,637	2.97%
2023-11-28	57.63	58.95	56.55	57.83	56.26	qfq	3,655,093	210,148,490	0.35%
2023-11-27	54.20	59.55	54.20	57.63	56.07	qfq	6,137,435	353,620,460	5.98%
2023-11-24	56.08	57.50	53.75	54.38	52.91	qfq	3,013,733	165,997,081	-4.43%
2023-11-23	55.68	58.20	53.70	56.90	55.36	qfq	4,791,566	269,264,446	1.19%
2023-11-22	58.16	58.22	56.10	56.23	54.71	qfq	4,883,417	278,858,862	-5.26%
2023-11-21	55.98	62.18	55.97	59.35	57.74	qfq	7,886,579	461,274,745	7.40%
2023-11-20	54.21	55.50	53.81	55.26	53.76	qfq	2,633,990	144,296,336	2.11%
2023-11-17	54.00	55.51	53.97	54.12	52.65	qfq	2,584,917	140,763,916	-1.60%
2023-11-16	54.73	57.86	53.73	55.00	53.51	qfq	4,574,870	254,363,635	0.36%
2023-11-15	55.26	55.66	54.16	54.80	53.32	qfq	2,751,979	151,055,687	-0.16%
2023-11-14	54.33	55.58	53.95	54.89	53.40	qfq	3,215,313	175,983,021	1.09%
2023-11-13	52.20	54.92	52.20	54.30	52.83	qfq	3,296,605	176,883,982	2.67%
2023-11-10	57.03	57.14	52.53	52.89	51.46	qfq	5,517,082	299,973,072	-10.42%
2023-11-09	54.77	60.54	54.10	59.04	57.44	qfq	8,730,246	504,006,543	7.36%
2023-11-08	55.20	56.08	54.60	54.99	53.50	qfq	3,402,985	187,461,720	-0.95%
2023-11-07	56.54	56.55	54.72	55.52	54.02	qfq	5,509,088	305,929,446	-3.53%
2023-11-06	56.76	57.99	55.60	57.55	55.99	qfq	6,785,864	384,564,806	-2.79%
2023-11-03	56.25	62.58	55.11	59.20	57.60	qfq	8,561,468	507,304,101	1.20%
2023-11-02	55.89	59.70	54.02	58.50	56.91	qfq	10,659,227	614,375,983	3.96%
2023-11-01	46.80	56.27	46.32	56.27	54.75	qfq	6,549,629	345,016,355	20.00%
2023-10-31	48.18	48.90	46.54	46.89	45.62	qfq	3,287,808	155,258,638	-5.20%
2023-10-30	51.00	51.88	48.01	49.46	48.12	qfq	4,329,917	214,462,015	2.57%
2023-10-27	48.00	48.50	47.51	48.22	46.91	qfq	750,880	36,058,990	0.15%
2023-10-26	48.15	48.50	47.26	48.15	46.85	qfq	785,596	37,509,411	-0.52%
2023-10-25	49.21	49.21	48.05	48.40	47.09	qfq	838,132	40,615,765	-0.76%
2023-10-24	47.67	48.94	47.43	48.77	47.45	qfq	1,106,922	53,628,095	3.46%
2023-10-23	48.50	48.50	46.58	47.14	45.86	qfq	642,370	30,412,220	-2.18%
2023-10-20	48.48	49.37	47.91	48.19	46.88	qfq	665,179	32,224,048	-1.13%
2023-10-19	49.20	49.98	48.71	48.74	47.42	qfq	609,530	30,003,482	-1.18%
2023-10-18	49.90	50.00	48.66	49.32	47.98	qfq	775,599	38,144,706	-1.75%
2023-10-17	50.48	50.48	49.45	50.20	48.84	qfq	723,500	36,118,158	0.30%
2023-10-16	50.20	51.06	49.70	50.05	48.69	qfq	1,015,489	50,993,547	-0.91%
2023-10-13	51.66	52.08	50.30	50.51	49.14	qfq	1,265,665	64,485,598	-2.66%
2023-10-12	51.38	52.22	50.93	51.89	50.48	qfq	1,461,334	75,491,683	0.48%
2023-10-11	51.10	52.20	51.01	51.64	50.24	qfq	1,530,150	79,063,411	1.06%
2023-10-10	51.10	51.85	50.96	51.10	49.72	qfq	1,030,825	52,949,060	-0.33%
2023-10-09	51.50	51.80	50.72	51.27	49.88	qfq	1,162,420	59,558,317	0.02%
2023-09-28	50.97	52.20	50.86	51.26	49.87	qfq	1,407,318	72,368,567	1.00%
2023-09-27	51.78	52.37	50.73	50.75	49.37	qfq	1,553,346	80,099,650	-1.38%
2023-09-26	51.69	52.42	51.28	51.46	50.07	qfq	1,449,707	75,022,157	-1.44%
2023-09-25	51.98	52.21	51.11	52.21	50.80	qfq	1,561,600	80,725,116	0.35%
2023-09-22	51.56	52.15	50.78	52.03	50.62	qfq	1,615,994	83,443,211	1.13%
2023-09-21	51.72	52.58	51.15	51.45	50.06	qfq	1,381,759	71,582,439	0.00%
2023-09-20	51.32	52.90	51.17	51.45	50.06	qfq	1,902,414	99,093,991	-0.56%
2023-09-19	53.45	53.70	51.18	51.74	50.34	qfq	3,361,754	175,161,636	-2.71%
2023-09-18	55.85	56.80	53.11	53.18	51.74	qfq	5,269,250	285,253,201	-7.69%
2023-09-15	53.67	59.63	53.67	57.61	56.05	qfq	7,011,152	401,605,898	5.69%
2023-09-14	56.00	59.00	53.93	54.51	53.03	qfq	4,863,958	275,621,175	-3.01%
2023-09-13	55.77	56.85	55.40	56.20	54.68	qfq	2,090,797	117,193,300	0.54%
2023-09-12	55.60	56.74	55.52	55.90	54.39	qfq	1,778,564	99,737,324	0.05%
2023-09-11	54.66	56.21	54.06	55.87	54.36	qfq	2,137,356	118,299,692	2.21%
2023-09-08	53.85	55.47	53.85	54.66	53.18	qfq	1,909,471	104,421,100	0.98%
2023-09-07	55.50	55.71	53.96	54.13	52.66	qfq	2,255,310	122,971,070	-3.75%
2023-09-06	55.43	56.43	54.53	56.24	54.72	qfq	2,228,283	124,007,596	0.61%
2023-09-05	56.05	56.99	55.10	55.90	54.39	qfq	2,232,820	124,584,961	-1.20%
2023-09-04	56.05	56.74	55.51	56.58	55.05	qfq	2,254,062	126,761,730	0.95%
2023-09-01	57.60	58.40	55.89	56.05	54.53	qfq	3,350,998	190,356,549	-4.82%
2023-08-31	60.51	61.00	58.20	58.89	57.29	qfq	4,475,853	263,615,966	-3.52%
2023-08-30	57.25	65.90	56.92	61.04	59.39	qfq	7,426,896	449,144,496	5.08%
2023-08-29	53.58	58.47	53.58	58.09	56.52	qfq	4,323,678	246,946,362	5.10%
2023-08-28	58.50	58.96	54.88	55.27	53.77	qfq	3,904,724	220,927,329	0.45%
2023-08-25	56.13	57.38	54.44	55.02	53.53	qfq	4,289,175	239,028,263	-1.98%
2023-08-24	58.50	59.27	54.99	56.13	54.61	qfq	5,139,757	293,577,545	-7.80%
2023-08-23	57.68	63.48	57.18	60.88	59.23	qfq	7,153,995	433,579,133	4.89%
2023-08-22	59.81	60.25	55.47	58.04	56.47	qfq	5,333,867	307,553,140	-2.68%
2023-08-21	57.60	60.58	57.60	59.64	58.02	qfq	4,232,761	251,566,550	0.57%
2023-08-18	65.73	66.58	58.62	59.30	57.69	qfq	6,752,551	422,674,607	-10.72%
2023-08-17	66.87	70.27	65.97	66.42	64.62	qfq	6,395,267	433,131,917	-7.03%
2023-08-16	67.00	73.86	63.66	71.44	69.50	qfq	8,138,679	555,635,404	3.61%
2023-08-15	69.96	74.86	68.01	68.95	67.08	qfq	7,612,948	544,413,878	1.58%
2023-08-14	66.03	71.44	66.03	67.88	66.04	qfq	6,280,701	430,839,105	-1.19%
2023-08-11	68.22	72.47	68.22	68.70	66.84	qfq	8,260,134	581,000,670	1.48%
2023-08-10	67.00	72.66	62.14	67.70	65.87	qfq	9,020,314	594,421,438	-1.77%
2023-08-09	64.00	75.97	63.00	68.92	67.05	qfq	9,693,419	671,740,218	3.28%
2023-08-08	70.92	73.00	66.50	66.73	64.92	qfq	9,795,740	683,197,203	-9.49%
2023-08-07	57.30	73.73	57.30	73.73	71.73	qfq	13,947,150	928,190,312	20.00%
2023-08-04	49.01	61.44	44.89	61.44	59.78	qfq	13,337,492	660,943,462	20.00%
2023-08-03	45.89	52.80	45.89	51.20	49.81	qfq	11,828,551	584,577,710	-2.18%
2023-08-02	47.99	52.34	47.20	52.34	50.92	qfq	11,458,739	588,186,063	19.99%
2023-08-01	36.61	43.62	35.70	43.62	42.44	qfq	7,520,429	311,935,188	20.00%
2023-07-31	36.53	36.54	35.95	36.35	35.37	qfq	623,320	22,552,143	-0.49%
2023-07-28	36.80	37.39	36.18	36.53	35.54	qfq	570,764	20,804,232	-0.95%
2023-07-27	36.54	37.74	36.49	36.88	35.88	qfq	783,064	29,012,535	0.96%
2023-07-26	36.48	36.72	36.30	36.53	35.54	qfq	395,130	14,434,266	0.05%
2023-07-25	35.87	36.59	35.87	36.51	35.52	qfq	461,270	16,764,414	1.78%
2023-07-24	35.72	36.05	35.35	35.87	34.90	qfq	400,850	14,344,103	0.39%
2023-07-21	36.25	36.46	35.70	35.73	34.76	qfq	586,984	21,113,915	-1.49%
2023-07-20	37.00	37.18	36.25	36.27	35.29	qfq	901,136	32,969,592	-1.71%
2023-07-19	36.76	37.31	36.60	36.90	35.90	qfq	762,640	28,234,971	0.19%
2023-07-18	36.52	37.43	36.26	36.83	35.83	qfq	887,930	32,767,674	0.74%