SECURITY DETAIL · RAW DATA

通达海301378.SZ

ASZSECNYSTOCK

最近收盘价22.342026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,569,490

成交额（元）59,419,959

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-07	2024-06-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-18	bonus_share	—	—	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	23.74	24.14	22.22	22.34	22.34	qfq	2,569,490	59,419,959	-6.37%
2026-07-16	22.80	24.44	22.74	23.86	23.86	qfq	2,572,387	61,244,050	3.47%
2026-07-15	22.52	23.50	22.52	23.06	23.06	qfq	1,631,120	37,569,649	1.50%
2026-07-14	22.31	22.74	21.61	22.72	22.72	qfq	1,889,523	42,006,898	1.84%
2026-07-13	23.66	24.15	22.28	22.31	22.31	qfq	2,214,569	50,496,569	-5.94%
2026-07-10	23.29	24.33	22.75	23.72	23.72	qfq	2,199,055	52,324,102	2.07%
2026-07-09	23.01	23.55	22.50	23.24	23.24	qfq	2,130,728	49,034,739	0.43%
2026-07-08	23.11	23.42	22.60	23.14	23.14	qfq	1,767,815	40,840,671	0.56%
2026-07-07	23.80	23.98	22.95	23.01	23.01	qfq	1,611,955	37,537,022	-3.28%
2026-07-06	24.96	24.96	23.60	23.79	23.79	qfq	1,890,763	45,434,721	-3.17%
2026-07-03	24.00	24.80	23.88	24.57	24.57	qfq	2,327,280	56,992,438	1.24%
2026-07-02	25.88	25.88	24.18	24.27	24.27	qfq	3,236,582	80,484,469	-1.78%
2026-07-01	24.07	25.34	23.81	24.71	24.71	qfq	2,491,541	61,182,970	3.04%
2026-06-30	23.57	24.14	23.20	23.98	23.98	qfq	2,426,852	57,868,931	1.44%
2026-06-29	23.69	24.40	23.16	23.64	23.64	qfq	2,340,177	55,286,276	-1.62%
2026-06-26	25.03	25.03	23.94	24.03	24.03	qfq	2,708,252	65,796,105	-4.00%
2026-06-25	26.67	26.68	24.80	25.03	25.03	qfq	2,529,676	63,830,130	-4.65%
2026-06-24	27.11	27.40	25.80	26.25	26.25	qfq	2,262,000	59,554,613	-4.13%
2026-06-23	27.20	27.91	26.95	27.38	27.38	qfq	2,010,397	55,206,069	0.66%
2026-06-22	26.97	27.30	25.83	27.20	27.20	qfq	2,219,126	58,876,749	-0.15%
2026-06-18	26.93	27.45	26.42	27.24	27.24	qfq	1,985,690	53,791,262	0.89%
2026-06-17	27.68	27.68	26.78	27.00	27.00	qfq	1,912,200	51,778,345	-1.06%
2026-06-16	27.01	27.54	26.40	27.29	27.29	qfq	1,733,951	46,969,952	0.66%
2026-06-15	26.80	27.37	26.52	27.11	27.11	qfq	1,958,823	52,842,663	1.38%
2026-06-12	26.50	27.30	26.36	26.74	26.74	qfq	2,455,429	65,815,519	3.00%
2026-06-11	26.62	26.82	25.56	25.96	25.96	qfq	2,048,895	53,345,796	-3.13%
2026-06-10	27.50	27.78	26.14	26.80	26.80	qfq	2,335,477	62,614,172	-3.39%
2026-06-09	27.96	28.17	27.16	27.74	27.74	qfq	1,847,650	51,148,004	0.22%
2026-06-08	27.65	28.60	27.18	27.68	27.68	qfq	2,377,863	66,232,101	-3.12%
2026-06-05	27.98	28.86	27.40	28.57	28.57	qfq	2,282,130	64,471,966	1.93%
2026-06-04	28.55	28.60	27.80	28.03	28.03	qfq	1,844,650	51,847,881	-1.86%
2026-06-03	29.15	29.32	28.34	28.56	28.56	qfq	1,836,545	52,943,067	-2.56%
2026-06-02	30.02	30.39	28.80	29.31	29.31	qfq	2,057,700	60,176,794	-2.37%
2026-06-01	29.18	30.68	28.94	30.02	30.02	qfq	2,766,155	83,283,225	3.34%
2026-05-29	30.58	30.88	28.77	29.05	29.05	qfq	2,694,459	79,620,092	-4.35%
2026-05-28	31.00	31.00	29.46	30.37	30.37	qfq	2,529,668	76,342,243	-0.33%
2026-05-27	31.88	32.01	30.27	30.47	30.47	qfq	2,889,950	89,250,701	-4.57%
2026-05-26	33.48	33.83	31.20	31.93	31.93	qfq	2,909,575	93,077,500	-4.63%
2026-05-25	33.54	34.12	32.69	33.48	33.48	qfq	2,469,642	82,134,029	0.12%
2026-05-22	33.43	33.68	32.61	33.44	33.44	qfq	2,865,000	95,095,769	1.30%
2026-05-21	34.90	35.83	32.71	33.01	33.01	qfq	3,382,640	116,318,682	-5.12%
2026-05-20	35.34	35.59	34.51	34.79	34.79	qfq	2,434,981	85,049,875	-2.14%
2026-05-19	35.20	35.69	34.58	35.55	35.55	qfq	2,738,508	96,346,288	1.34%
2026-05-18	35.35	35.75	34.76	35.08	35.08	qfq	2,547,776	89,509,776	-0.54%
2026-05-15	34.96	36.09	34.60	35.27	35.27	qfq	4,012,521	141,881,480	1.12%
2026-05-14	36.85	38.80	34.80	34.88	34.88	qfq	4,207,797	151,813,317	-2.95%
2026-05-13	34.83	36.35	34.44	35.94	35.94	qfq	3,761,042	134,140,972	3.19%
2026-05-12	35.48	35.78	34.71	34.83	34.83	qfq	2,840,012	99,720,519	-2.11%
2026-05-11	35.53	36.00	35.11	35.58	35.58	qfq	3,854,633	136,823,692	0.03%
2026-05-08	36.20	36.58	35.31	35.57	35.57	qfq	5,070,767	181,846,227	-1.74%
2026-05-07	35.15	36.58	35.15	36.20	36.20	qfq	6,204,019	223,197,319	2.64%
2026-05-06	33.90	35.90	33.58	35.27	35.27	qfq	6,754,469	237,597,504	6.27%
2026-04-30	33.40	33.44	32.48	33.19	33.19	qfq	4,440,434	146,138,686	0.97%
2026-04-29	30.60	33.52	30.47	32.87	32.87	qfq	6,973,586	225,996,323	6.41%
2026-04-28	31.95	33.78	30.52	30.89	30.89	qfq	6,824,138	216,915,528	-6.82%
2026-04-27	31.80	33.96	31.48	33.15	33.15	qfq	8,031,233	262,132,911	5.84%
2026-04-24	30.75	31.78	30.00	31.32	31.32	qfq	2,444,900	75,598,411	1.03%
2026-04-23	32.02	32.22	30.85	31.00	31.00	qfq	1,979,900	62,168,172	-1.05%
2026-04-22	31.50	31.50	30.70	31.33	31.33	qfq	1,637,991	50,881,734	-0.54%
2026-04-21	32.18	32.26	31.30	31.50	31.50	qfq	1,598,462	50,497,429	-2.69%
2026-04-20	32.05	32.48	31.65	32.37	32.37	qfq	1,409,400	45,437,198	0.65%
2026-04-17	32.53	32.53	31.80	32.16	32.16	qfq	1,772,800	56,671,473	-1.14%
2026-04-16	32.00	32.63	31.90	32.53	32.53	qfq	1,701,406	55,030,134	1.82%
2026-04-15	32.30	32.58	31.80	31.95	31.95	qfq	1,348,900	43,342,466	-1.24%
2026-04-14	32.05	32.93	31.91	32.35	32.35	qfq	1,473,700	47,477,015	1.32%
2026-04-13	31.77	32.12	31.50	31.93	31.93	qfq	1,363,900	43,365,095	-0.31%
2026-04-10	32.37	32.48	31.80	32.03	32.03	qfq	1,532,767	49,254,085	1.23%
2026-04-09	32.49	32.49	31.43	31.64	31.64	qfq	1,839,452	58,381,883	-3.21%
2026-04-08	31.05	32.87	31.05	32.69	32.69	qfq	2,661,600	85,990,018	7.22%
2026-04-07	30.08	30.72	30.05	30.49	30.49	qfq	1,254,300	38,273,334	1.33%
2026-04-03	31.29	31.29	29.88	30.09	30.09	qfq	1,415,000	42,878,300	-2.50%
2026-04-02	31.58	31.60	30.63	30.86	30.86	qfq	1,569,363	48,740,338	-2.28%
2026-04-01	31.86	31.98	31.23	31.58	31.58	qfq	1,429,350	45,035,507	1.12%
2026-03-31	31.72	32.61	31.03	31.23	31.23	qfq	1,628,307	51,490,285	-1.01%
2026-03-30	30.85	31.61	30.76	31.55	31.55	qfq	1,681,800	52,528,533	0.32%
2026-03-27	30.55	31.61	30.55	31.45	31.45	qfq	1,365,170	42,760,251	1.03%
2026-03-26	32.00	32.00	30.89	31.13	31.13	qfq	1,581,524	49,580,886	-2.38%
2026-03-25	31.73	32.24	31.42	31.89	31.89	qfq	2,077,486	66,117,916	1.50%
2026-03-24	30.89	31.56	30.40	31.42	31.42	qfq	2,737,998	84,714,576	4.04%
2026-03-23	31.88	32.17	29.89	30.20	30.20	qfq	3,638,686	112,545,593	-6.59%
2026-03-20	33.71	34.00	32.28	32.33	32.33	qfq	2,298,500	75,568,051	-3.72%
2026-03-19	33.80	34.20	33.38	33.58	33.58	qfq	1,859,416	62,794,211	-2.55%
2026-03-18	33.68	34.46	33.50	34.46	34.46	qfq	1,622,370	55,236,703	2.80%
2026-03-17	34.45	34.53	33.51	33.52	33.52	qfq	1,550,700	52,753,470	-2.53%
2026-03-16	34.07	34.39	33.66	34.39	34.39	qfq	2,197,100	74,849,867	1.24%
2026-03-13	34.42	34.58	33.92	33.97	33.97	qfq	1,952,685	66,865,480	-1.79%
2026-03-12	35.30	35.42	34.39	34.59	34.59	qfq	2,250,521	78,282,969	-1.98%
2026-03-11	36.23	36.44	35.15	35.29	35.29	qfq	2,481,200	88,132,076	-2.38%
2026-03-10	36.01	36.56	35.66	36.15	36.15	qfq	2,717,669	97,966,291	1.89%
2026-03-09	34.50	35.67	34.21	35.48	35.48	qfq	3,262,150	114,420,867	-0.17%
2026-03-06	34.39	35.78	34.32	35.54	35.54	qfq	3,176,596	112,119,438	3.34%
2026-03-05	35.00	35.28	34.09	34.39	34.39	qfq	3,024,200	104,148,559	2.35%
2026-03-04	33.56	34.35	33.11	33.60	33.60	qfq	3,907,767	131,639,738	-1.81%
2026-03-03	36.31	36.68	34.07	34.22	34.22	qfq	4,017,491	141,158,031	-5.18%
2026-03-02	37.40	37.95	35.71	36.09	36.09	qfq	4,511,982	164,491,805	-5.72%
2026-02-27	37.70	38.65	37.45	38.28	38.28	qfq	3,126,101	119,102,732	1.46%
2026-02-26	38.34	38.34	37.46	37.73	37.73	qfq	2,860,935	108,103,497	-1.26%
2026-02-25	38.87	38.87	38.02	38.21	38.21	qfq	3,038,741	116,417,871	-0.49%
2026-02-24	40.10	40.50	38.30	38.40	38.40	qfq	4,214,543	162,977,147	-3.25%
2026-02-13	40.17	40.76	39.40	39.69	39.69	qfq	4,194,717	167,832,675	-1.19%
2026-02-12	41.00	41.41	39.81	40.17	40.17	qfq	4,142,720	167,610,302	-1.50%
2026-02-11	40.96	41.67	40.50	40.78	40.78	qfq	4,064,044	166,142,693	-0.46%
2026-02-10	41.98	42.38	40.42	40.97	40.97	qfq	5,440,203	223,956,703	-2.03%
2026-02-09	42.91	43.01	40.98	41.82	41.82	qfq	6,369,025	266,791,534	3.00%
2026-02-06	43.26	43.78	40.30	40.60	40.60	qfq	6,882,444	285,780,352	-3.29%
2026-02-05	41.88	42.89	41.00	41.98	41.98	qfq	6,060,950	254,029,053	-2.91%
2026-02-04	44.52	45.18	42.26	43.24	43.24	qfq	10,255,110	443,332,476	-7.01%
2026-02-03	45.02	47.18	43.53	46.50	46.50	qfq	14,404,958	657,832,737	4.49%
2026-02-02	41.45	47.38	41.01	44.50	44.50	qfq	15,796,819	699,039,242	12.63%
2026-01-30	40.25	40.97	39.00	39.51	39.51	qfq	5,585,290	221,444,306	-3.56%
2026-01-29	39.19	44.18	38.88	40.97	40.97	qfq	9,213,566	385,706,876	3.62%
2026-01-28	40.78	41.37	39.21	39.54	39.54	qfq	5,395,771	215,349,970	-3.49%
2026-01-27	42.55	43.58	40.54	40.97	40.97	qfq	7,988,135	331,415,390	-5.58%
2026-01-26	42.02	45.29	42.02	43.39	43.39	qfq	11,604,247	509,872,277	2.24%
2026-01-23	39.95	44.76	38.88	42.44	42.44	qfq	13,498,516	566,328,631	8.04%
2026-01-22	40.10	40.31	38.99	39.28	39.28	qfq	6,475,033	255,695,836	-2.02%
2026-01-21	39.83	41.60	39.33	40.09	40.09	qfq	5,921,598	239,412,088	-1.26%
2026-01-20	43.32	44.27	39.89	40.60	40.60	qfq	6,143,384	254,214,996	-5.36%
2026-01-19	44.00	44.25	42.11	42.90	42.90	qfq	6,376,097	273,518,374	-2.81%
2026-01-16	46.73	47.40	43.68	44.14	44.14	qfq	12,514,632	564,518,846	-5.32%
2026-01-15	50.01	51.96	43.80	46.62	46.62	qfq	18,174,165	843,580,027	-14.60%
2026-01-14	44.97	54.59	43.40	54.59	54.59	qfq	15,790,679	806,344,309	20.00%
2026-01-13	45.49	45.49	41.70	45.49	45.49	qfq	13,589,507	611,566,622	19.99%
2026-01-12	33.31	37.91	33.00	37.91	37.91	qfq	9,260,507	344,809,147	20.01%
2026-01-09	29.73	31.81	29.26	31.59	31.59	qfq	5,385,205	164,385,456	7.93%
2026-01-08	28.94	29.50	28.73	29.27	29.27	qfq	1,750,804	51,117,992	1.63%
2026-01-07	29.08	29.20	28.59	28.80	28.80	qfq	1,778,966	51,241,116	-0.76%
2026-01-06	29.14	29.30	28.77	29.02	29.02	qfq	1,944,100	56,349,199	-0.51%
2026-01-05	28.35	29.28	28.21	29.17	29.17	qfq	1,935,136	56,005,271	2.71%
2025-12-31	27.94	28.65	27.69	28.40	28.40	qfq	1,772,705	50,090,744	2.12%
2025-12-30	28.04	28.37	27.81	27.81	27.81	qfq	1,237,806	34,789,221	-1.31%
2025-12-29	27.94	28.36	27.65	28.18	28.18	qfq	1,467,520	41,113,292	1.15%
2025-12-26	28.20	28.33	27.73	27.86	27.86	qfq	1,449,827	40,618,266	-1.14%
2025-12-25	28.11	28.30	27.77	28.18	28.18	qfq	1,169,187	32,770,235	0.61%
2025-12-24	28.06	28.16	27.88	28.01	28.01	qfq	1,022,148	28,661,854	0.94%
2025-12-23	28.35	28.35	27.71	27.75	27.75	qfq	1,421,240	39,640,623	-1.63%
2025-12-22	28.76	28.76	28.12	28.21	28.21	qfq	1,394,900	39,496,285	-0.49%
2025-12-19	28.23	28.41	27.97	28.35	28.35	qfq	1,397,185	39,475,739	0.50%
2025-12-18	27.75	28.55	27.61	28.21	28.21	qfq	1,602,220	45,176,575	0.97%
2025-12-17	27.59	27.94	26.79	27.94	27.94	qfq	1,899,350	51,807,090	1.20%
2025-12-16	27.98	28.11	27.29	27.61	27.61	qfq	1,623,650	44,834,675	-1.04%
2025-12-15	28.52	28.55	27.84	27.90	27.90	qfq	1,736,610	48,837,387	-2.28%
2025-12-12	29.04	29.24	28.50	28.55	28.55	qfq	1,413,290	40,704,727	-1.69%
2025-12-11	29.81	29.99	29.04	29.04	29.04	qfq	1,677,231	49,164,268	-2.58%
2025-12-10	30.18	30.46	29.68	29.81	29.81	qfq	1,749,200	52,414,341	-1.81%
2025-12-09	30.86	30.97	30.33	30.36	30.36	qfq	1,638,800	50,189,756	-1.62%
2025-12-08	30.38	31.58	30.37	30.86	30.86	qfq	2,324,500	71,977,260	2.15%
2025-12-05	29.66	30.25	29.21	30.21	30.21	qfq	1,829,600	54,428,922	1.85%
2025-12-04	30.25	30.25	29.19	29.66	29.66	qfq	2,694,703	79,902,991	-1.95%
2025-12-03	31.72	31.84	30.05	30.25	30.25	qfq	3,224,065	98,498,262	-4.57%
2025-12-02	32.10	32.17	31.65	31.70	31.70	qfq	1,676,700	53,316,275	-1.46%
2025-12-01	31.75	32.54	31.45	32.17	32.17	qfq	2,664,238	85,056,821	0.94%
2025-11-28	31.97	32.09	31.28	31.87	31.87	qfq	2,250,000	71,190,751	0.66%
2025-11-27	32.41	32.44	31.53	31.66	31.66	qfq	3,400,715	108,466,219	-2.10%
2025-11-26	32.80	33.98	32.22	32.34	32.34	qfq	5,272,817	174,184,205	-2.15%
2025-11-25	32.60	33.38	32.50	33.05	33.05	qfq	5,291,524	175,013,335	1.41%
2025-11-24	32.01	32.74	31.79	32.59	32.59	qfq	4,070,044	131,735,165	1.84%
2025-11-21	32.00	32.74	31.21	32.00	32.00	qfq	4,201,612	134,507,236	-0.93%
2025-11-20	31.90	32.75	31.50	32.30	32.30	qfq	3,642,651	117,275,601	1.44%
2025-11-19	32.59	32.59	31.73	31.84	31.84	qfq	3,731,228	119,523,758	-2.33%
2025-11-18	31.50	33.08	31.30	32.60	32.60	qfq	5,955,514	193,462,131	3.20%
2025-11-17	30.73	31.59	30.63	31.59	31.59	qfq	2,141,660	67,114,906	3.13%
2025-11-14	30.57	31.18	30.35	30.63	30.63	qfq	1,272,270	39,217,381	-0.29%
2025-11-13	30.77	30.88	30.42	30.72	30.72	qfq	1,206,333	36,884,518	-0.03%
2025-11-12	30.90	31.09	30.54	30.73	30.73	qfq	980,365	30,180,119	-0.52%
2025-11-11	31.17	31.37	30.77	30.89	30.89	qfq	1,255,070	38,836,089	-0.90%
2025-11-10	31.11	31.40	30.99	31.17	31.17	qfq	1,275,200	39,760,999	0.23%
2025-11-07	31.35	31.41	31.01	31.10	31.10	qfq	1,769,786	55,215,225	-0.67%
2025-11-06	31.60	31.67	31.19	31.31	31.31	qfq	1,534,060	48,096,196	-0.79%
2025-11-05	31.55	32.09	31.46	31.56	31.56	qfq	1,967,650	62,382,046	-1.19%
2025-11-04	31.68	32.05	31.50	31.94	31.94	qfq	2,188,810	69,527,238	0.13%
2025-11-03	31.51	31.95	31.25	31.90	31.90	qfq	2,800,430	88,734,310	1.59%
2025-10-31	30.43	31.85	30.33	31.40	31.40	qfq	3,388,725	106,095,908	3.26%
2025-10-30	30.75	30.94	30.34	30.41	30.41	qfq	1,683,988	51,497,100	-1.11%
2025-10-29	30.87	31.17	30.57	30.75	30.75	qfq	2,010,970	61,903,192	-0.36%
2025-10-28	30.52	31.12	30.22	30.86	30.86	qfq	2,227,155	68,721,009	1.11%
2025-10-27	30.33	30.61	30.08	30.52	30.52	qfq	1,653,244	50,266,462	0.83%
2025-10-24	29.87	30.37	29.87	30.27	30.27	qfq	1,913,928	57,833,115	1.07%
2025-10-23	29.47	29.99	29.14	29.95	29.95	qfq	1,982,452	58,767,092	1.66%
2025-10-22	29.68	29.82	29.30	29.46	29.46	qfq	1,044,520	30,879,521	-0.24%
2025-10-21	28.88	29.62	28.88	29.53	29.53	qfq	1,734,342	50,905,396	2.18%
2025-10-20	28.69	28.98	28.31	28.90	28.90	qfq	1,479,554	42,619,211	2.16%
2025-10-17	28.89	29.23	28.24	28.29	28.29	qfq	1,632,079	46,800,714	-2.14%
2025-10-16	29.55	29.55	28.86	28.91	28.91	qfq	1,705,450	49,624,092	-1.97%
2025-10-15	29.17	29.92	29.06	29.49	29.49	qfq	1,851,796	54,748,296	0.89%
2025-10-14	29.85	30.06	29.07	29.23	29.23	qfq	1,741,060	51,493,918	-1.28%
2025-10-13	28.01	30.20	28.01	29.61	29.61	qfq	3,034,496	89,608,371	-1.63%
2025-10-10	30.42	30.50	30.00	30.10	30.10	qfq	2,333,747	70,531,277	-1.34%
2025-10-09	30.90	31.15	30.39	30.51	30.51	qfq	2,486,670	76,262,400	-1.49%
2025-09-30	30.79	31.39	30.49	30.97	30.97	qfq	3,536,020	109,464,833	2.48%
2025-09-29	29.80	30.32	29.31	30.22	30.22	qfq	1,899,689	57,067,386	1.44%
2025-09-26	30.51	30.52	29.72	29.79	29.79	qfq	1,741,752	52,196,720	-2.20%
2025-09-25	30.20	30.97	30.02	30.46	30.46	qfq	3,259,592	99,489,331	1.06%
2025-09-24	29.09	30.19	28.78	30.14	30.14	qfq	2,744,639	81,750,230	3.50%
2025-09-23	30.00	30.00	28.51	29.12	29.12	qfq	2,926,408	84,984,288	-3.09%
2025-09-22	29.82	30.15	29.61	30.05	30.05	qfq	1,797,564	53,804,337	0.43%
2025-09-19	30.45	30.68	29.86	29.92	29.92	qfq	2,439,001	73,445,852	-1.19%
2025-09-18	31.43	31.48	29.95	30.28	30.28	qfq	3,536,292	108,718,609	-3.41%
2025-09-17	31.16	31.38	30.85	31.35	31.35	qfq	2,244,575	69,967,755	0.61%
2025-09-16	30.59	31.16	30.48	31.16	31.16	qfq	2,546,830	78,719,654	1.86%
2025-09-15	30.90	30.90	30.42	30.59	30.59	qfq	1,984,400	60,767,155	-0.75%
2025-09-12	30.92	31.34	30.81	30.82	30.82	qfq	2,969,108	92,213,788	-0.77%
2025-09-11	30.50	31.06	29.82	31.06	31.06	qfq	3,514,746	107,223,539	1.94%
2025-09-10	30.29	30.54	30.11	30.47	30.47	qfq	2,388,821	72,553,127	0.89%
2025-09-09	31.38	31.38	30.19	30.20	30.20	qfq	4,077,869	125,251,625	-4.19%
2025-09-08	31.01	31.57	30.80	31.52	31.52	qfq	3,862,867	120,243,103	0.67%
2025-09-05	30.89	31.35	30.47	31.31	31.31	qfq	4,354,168	135,049,726	1.36%
2025-09-04	32.01	32.68	30.80	30.89	30.89	qfq	5,845,645	186,238,533	-3.47%
2025-09-03	33.84	34.00	31.97	32.00	32.00	qfq	6,880,922	225,650,380	-6.21%
2025-09-02	35.58	35.83	33.07	34.12	34.12	qfq	11,377,203	387,838,722	-5.04%
2025-09-01	39.99	39.99	35.75	35.93	35.93	qfq	19,684,265	721,648,106	-6.68%
2025-08-29	31.75	38.50	31.50	38.50	38.50	qfq	22,121,712	820,244,399	20.01%
2025-08-28	31.90	32.60	30.48	32.08	32.08	qfq	3,844,294	121,407,308	0.16%
2025-08-27	34.80	34.80	32.00	32.03	32.03	qfq	5,099,364	170,282,311	-5.85%
2025-08-26	33.81	34.53	33.71	34.02	34.02	qfq	3,273,070	112,210,634	-0.06%
2025-08-25	34.43	34.80	33.81	34.04	34.04	qfq	3,838,784	130,906,648	-1.22%
2025-08-22	33.65	34.57	33.38	34.46	34.46	qfq	4,803,869	163,863,295	2.50%
2025-08-21	33.67	34.39	33.35	33.62	33.62	qfq	3,015,110	101,819,525	0.21%
2025-08-20	33.71	33.95	32.91	33.55	33.55	qfq	3,285,161	109,442,032	-1.21%
2025-08-19	34.37	34.56	33.73	33.96	33.96	qfq	4,833,860	164,897,943	-1.74%
2025-08-18	33.72	35.00	33.33	34.56	34.56	qfq	5,589,995	192,424,573	2.77%
2025-08-15	32.78	33.75	32.70	33.63	33.63	qfq	3,702,236	123,279,519	2.62%
2025-08-14	33.30	33.49	32.51	32.77	32.77	qfq	3,271,052	107,913,366	-1.59%
2025-08-13	33.75	33.82	32.87	33.30	33.30	qfq	4,573,477	152,267,536	-1.86%
2025-08-12	34.45	34.45	33.21	33.93	33.93	qfq	4,275,210	143,984,703	-0.35%
2025-08-11	33.30	34.62	33.27	34.05	34.05	qfq	5,372,716	183,286,476	2.31%
2025-08-08	33.92	34.40	32.60	33.28	33.28	qfq	4,953,463	164,614,294	-3.84%
2025-08-07	33.61	34.96	33.15	34.61	34.61	qfq	7,601,111	259,154,261	1.94%
2025-08-06	33.09	34.60	32.46	33.95	33.95	qfq	5,950,050	199,696,436	2.60%
2025-08-05	33.42	33.49	32.71	33.09	33.09	qfq	4,225,550	139,401,300	-0.99%
2025-08-04	33.21	33.78	32.51	33.42	33.42	qfq	6,844,004	227,129,466	0.09%
2025-08-01	31.71	33.80	31.37	33.39	33.39	qfq	10,365,423	338,314,771	6.54%
2025-07-31	30.82	32.12	30.82	31.34	31.34	qfq	4,597,190	144,466,198	1.39%
2025-07-30	31.17	31.68	30.62	30.91	30.91	qfq	2,975,079	92,241,977	-0.55%
2025-07-29	31.36	31.36	30.68	31.08	31.08	qfq	2,575,110	79,633,538	-0.92%
2025-07-28	31.64	31.76	31.17	31.37	31.37	qfq	3,143,492	98,615,142	0.32%
2025-07-25	30.94	31.44	30.66	31.27	31.27	qfq	3,841,636	119,574,563	1.26%
2025-07-24	30.47	30.88	30.30	30.88	30.88	qfq	2,529,537	77,712,816	1.41%
2025-07-23	30.61	31.12	30.18	30.45	30.45	qfq	3,335,790	101,977,152	-1.14%
2025-07-22	31.51	31.57	30.61	30.80	30.80	qfq	5,057,980	156,425,323	-2.22%
2025-07-21	31.02	32.23	30.88	31.50	31.50	qfq	6,656,400	208,591,029	-0.88%
2025-07-18	32.20	33.63	31.70	31.78	31.78	qfq	11,063,020	361,185,897	1.66%
2025-07-17	31.10	31.45	30.87	31.26	31.26	qfq	4,269,270	133,162,858	0.19%
2025-07-16	31.36	31.55	31.00	31.20	31.20	qfq	4,461,050	139,385,759	-0.98%
2025-07-15	32.17	32.17	30.81	31.51	31.51	qfq	6,942,050	217,556,740	-2.05%
2025-07-14	33.68	33.79	31.79	32.17	32.17	qfq	8,612,380	277,027,710	-4.88%
2025-07-11	33.31	34.20	32.15	33.82	33.82	qfq	13,419,519	447,353,270	-1.49%
2025-07-10	33.83	36.36	33.56	34.33	34.33	qfq	19,931,730	690,867,113	-3.35%
2025-07-09	29.67	35.52	29.38	35.52	35.52	qfq	14,600,115	507,715,738	20.00%
2025-07-08	28.49	29.96	28.20	29.60	29.60	qfq	4,484,380	131,736,760	3.39%
2025-07-07	28.22	28.88	28.02	28.63	28.63	qfq	2,284,000	64,929,866	1.09%
2025-07-04	28.08	29.30	27.50	28.32	28.32	qfq	3,408,840	96,960,969	1.18%
2025-07-03	28.27	28.39	27.81	27.99	27.99	qfq	1,336,300	37,467,627	-0.46%
2025-07-02	28.54	28.72	27.88	28.12	28.12	qfq	2,024,830	56,995,232	-1.16%
2025-07-01	29.51	29.67	28.00	28.45	28.45	qfq	3,387,020	96,883,054	-3.66%
2025-06-30	28.67	30.35	28.41	29.53	29.53	qfq	4,407,160	128,777,628	3.00%
2025-06-27	28.45	29.60	28.35	28.67	28.67	qfq	4,278,490	124,042,673	0.07%
2025-06-26	28.80	29.68	28.10	28.65	28.65	qfq	6,349,190	184,554,767	1.13%
2025-06-25	27.44	28.50	27.30	28.33	28.33	qfq	4,089,810	114,325,259	2.83%
2025-06-24	26.80	27.63	26.57	27.55	27.55	qfq	2,353,280	64,060,008	3.22%
2025-06-23	25.46	26.78	25.10	26.69	26.69	qfq	2,368,000	62,324,024	4.01%
2025-06-20	26.10	26.40	25.45	25.66	25.66	qfq	2,479,980	64,090,266	-2.28%
2025-06-19	26.40	27.78	26.13	26.26	26.26	qfq	3,056,170	82,169,555	-1.09%
2025-06-18	26.72	26.78	26.24	26.55	26.55	qfq	1,019,030	26,997,557	-0.64%
2025-06-17	26.99	27.09	26.46	26.72	26.72	qfq	1,312,930	35,055,349	-0.71%
2025-06-16	25.80	26.94	25.80	26.91	26.91	qfq	2,036,880	54,352,562	3.74%
2025-06-13	26.85	27.00	25.81	25.94	25.94	qfq	2,006,140	52,701,717	-3.39%
2025-06-12	26.60	26.94	26.31	26.85	26.85	qfq	1,302,539	34,886,583	0.56%
2025-06-11	26.68	27.06	26.47	26.70	26.70	qfq	1,466,840	39,313,683	0.56%
2025-06-10	27.30	27.40	26.13	26.55	26.55	qfq	1,816,241	48,440,414	-2.64%
2025-06-09	26.92	27.31	26.81	27.27	27.27	qfq	1,566,840	42,537,181	1.11%
2025-06-06	26.88	27.08	26.54	26.97	26.97	qfq	1,769,699	47,471,070	0.22%
2025-06-05	26.53	26.94	26.37	26.91	26.91	qfq	2,391,900	63,680,916	0.34%
2025-06-04	26.55	27.30	26.33	26.82	26.82	qfq	1,927,630	51,657,901	1.36%
2025-06-03	26.38	27.07	26.38	26.46	26.46	qfq	1,735,360	46,196,535	-0.23%
2025-05-30	27.35	27.35	26.52	26.52	26.52	qfq	2,276,890	60,816,106	-2.82%
2025-05-29	26.09	27.32	26.07	27.29	27.29	qfq	3,349,260	90,008,756	5.08%
2025-05-28	26.07	26.50	25.90	25.97	25.97	qfq	1,450,130	37,812,124	-0.12%
2025-05-27	26.35	26.35	25.76	26.00	26.00	qfq	1,522,031	39,576,166	-0.38%
2025-05-26	25.30	26.17	25.30	26.10	26.10	qfq	2,151,351	55,812,745	2.59%
2025-05-23	26.10	26.49	25.43	25.44	25.44	qfq	2,582,940	67,020,628	-2.53%
2025-05-22	26.44	26.86	26.06	26.10	26.10	qfq	2,197,321	58,014,099	-1.02%
2025-05-21	26.80	26.85	26.08	26.37	26.37	qfq	2,363,675	62,429,918	-1.86%
2025-05-20	26.80	26.95	26.30	26.87	26.87	qfq	3,094,640	82,404,482	0.67%
2025-05-19	26.50	26.88	25.94	26.69	26.69	qfq	3,465,665	91,597,850	1.79%
2025-05-16	26.53	26.80	26.17	26.22	26.22	qfq	4,124,100	108,739,436	-2.96%
2025-05-15	28.60	28.68	26.99	27.02	27.02	qfq	7,231,174	197,916,517	-6.80%
2025-05-14	27.55	30.88	26.88	28.99	28.99	qfq	9,928,470	283,592,104	10.52%
2025-05-13	26.82	27.01	26.15	26.23	26.23	qfq	1,539,230	40,811,951	-1.09%
2025-05-12	26.22	26.72	26.03	26.52	26.52	qfq	1,466,810	38,746,912	2.00%
2025-05-09	26.71	26.87	25.86	26.00	26.00	qfq	1,561,740	40,826,527	-2.29%
2025-05-08	25.75	26.62	25.51	26.61	26.61	qfq	1,893,767	49,866,668	2.70%
2025-05-07	26.84	26.97	25.62	25.91	25.91	qfq	2,102,130	55,012,111	-1.33%
2025-05-06	25.51	26.43	25.50	26.26	26.26	qfq	1,823,040	47,570,490	3.84%
2025-04-30	24.50	25.54	24.50	25.29	25.29	qfq	2,105,060	53,211,746	3.22%
2025-04-29	23.88	25.18	23.70	24.50	24.50	qfq	2,517,580	61,878,069	1.74%
2025-04-28	24.07	24.63	23.80	24.08	24.08	qfq	1,540,310	37,151,606	-0.82%
2025-04-25	24.23	24.90	24.00	24.28	24.28	qfq	1,587,890	38,723,918	0.00%
2025-04-24	25.00	25.25	23.98	24.28	24.28	qfq	2,036,120	49,770,347	-3.11%
2025-04-23	25.00	25.48	24.79	25.06	25.06	qfq	1,690,580	42,483,993	1.66%
2025-04-22	24.76	25.11	24.61	24.65	24.65	qfq	1,216,700	30,136,560	-0.44%
2025-04-21	24.31	24.93	24.02	24.76	24.76	qfq	1,819,800	44,917,806	1.81%
2025-04-18	24.46	24.57	23.92	24.32	24.32	qfq	1,164,760	28,270,977	-0.41%
2025-04-17	24.52	24.94	24.19	24.42	24.42	qfq	1,638,130	40,413,005	-0.33%
2025-04-16	25.31	25.32	24.01	24.50	24.50	qfq	1,950,290	48,013,548	-3.43%
2025-04-15	25.11	25.57	24.77	25.37	25.37	qfq	1,439,200	36,270,030	0.91%
2025-04-14	25.10	25.60	24.94	25.14	25.14	qfq	1,362,980	34,406,856	1.09%
2025-04-11	24.46	25.35	24.34	24.87	24.87	qfq	1,951,050	48,599,571	0.57%
2025-04-10	25.01	25.50	24.50	24.73	24.73	qfq	3,020,050	75,550,995	2.74%
2025-04-09	22.23	24.18	20.80	24.07	24.07	qfq	3,156,532	71,834,690	5.34%
2025-04-08	22.60	23.82	22.14	22.85	22.85	qfq	2,800,462	64,049,339	3.53%
2025-04-07	26.15	26.15	22.06	22.07	22.07	qfq	2,916,600	68,409,338	-19.98%
2025-04-03	27.38	27.98	27.05	27.58	27.58	qfq	1,357,150	37,502,778	-0.54%
2025-04-02	27.70	28.25	27.50	27.73	27.73	qfq	1,239,590	34,530,698	0.07%
2025-04-01	27.85	28.07	27.53	27.71	27.71	qfq	1,653,220	45,946,547	0.51%
2025-03-31	27.13	27.76	26.52	27.57	27.57	qfq	1,633,920	44,237,187	0.69%
2025-03-28	28.00	28.23	27.34	27.38	27.38	qfq	1,100,350	30,422,007	-1.48%
2025-03-27	28.07	28.28	27.29	27.79	27.79	qfq	1,659,770	46,156,685	-0.82%
2025-03-26	27.98	28.43	27.55	28.02	28.02	qfq	2,124,320	59,654,715	0.14%
2025-03-25	28.60	28.80	27.50	27.98	27.98	qfq	2,181,048	61,049,045	-2.30%
2025-03-24	30.71	31.00	27.77	28.64	28.64	qfq	2,726,940	79,213,213	-4.82%
2025-03-21	30.95	31.48	30.00	30.09	30.09	qfq	1,940,660	59,247,531	-3.93%
2025-03-20	31.76	32.16	31.10	31.32	31.32	qfq	1,818,820	57,548,218	-1.39%
2025-03-19	32.51	32.72	31.60	31.76	31.76	qfq	1,797,400	57,613,065	-3.17%
2025-03-18	32.70	33.29	32.46	32.80	32.80	qfq	1,438,940	47,249,406	0.37%
2025-03-17	33.35	33.47	32.32	32.68	32.68	qfq	1,901,950	62,238,243	-2.01%
2025-03-14	32.37	33.50	32.01	33.35	33.35	qfq	1,767,041	58,200,799	2.55%
2025-03-13	33.17	33.25	31.86	32.52	32.52	qfq	1,778,900	57,654,235	-2.11%
2025-03-12	34.07	34.10	33.11	33.22	33.22	qfq	1,778,300	59,890,860	-0.75%
2025-03-11	33.00	33.77	32.90	33.47	33.47	qfq	1,577,220	52,522,000	-0.45%
2025-03-10	34.00	34.46	33.01	33.62	33.62	qfq	2,624,480	88,037,808	-1.70%
2025-03-07	35.69	35.70	33.76	34.20	34.20	qfq	2,893,260	100,008,465	-2.37%
2025-03-06	33.65	35.80	33.65	35.03	35.03	qfq	5,256,190	184,169,051	4.82%
2025-03-05	32.80	34.20	32.70	33.42	33.42	qfq	2,433,050	81,071,571	1.40%
2025-03-04	32.10	33.30	32.02	32.96	32.96	qfq	2,083,860	68,494,678	2.33%
2025-03-03	31.88	33.25	31.29	32.21	32.21	qfq	2,746,150	88,986,309	1.04%
2025-02-28	33.85	34.40	31.66	31.88	31.88	qfq	3,913,560	129,060,460	-6.87%
2025-02-27	35.37	35.44	33.25	34.23	34.23	qfq	4,144,530	141,897,439	-4.36%
2025-02-26	34.32	36.36	34.01	35.79	35.79	qfq	5,963,500	210,355,351	4.25%
2025-02-25	34.20	35.41	34.05	34.33	34.33	qfq	4,284,493	148,220,582	-2.33%
2025-02-24	35.92	36.13	34.05	35.15	35.15	qfq	6,436,033	226,143,224	-4.59%
2025-02-21	36.79	37.88	34.00	36.84	36.84	qfq	8,573,153	309,524,109	3.34%
2025-02-20	35.11	36.90	34.51	35.65	35.65	qfq	5,299,150	189,643,305	1.54%
2025-02-19	34.46	38.50	34.46	35.11	35.11	qfq	6,168,840	218,360,451	3.20%
2025-02-18	37.00	37.15	33.17	34.02	34.02	qfq	7,246,134	255,130,570	-11.01%
2025-02-17	35.88	38.30	35.01	38.23	38.23	qfq	11,677,210	428,955,533	7.09%
2025-02-14	33.90	36.38	32.70	35.70	35.70	qfq	10,711,838	372,716,483	5.12%
2025-02-13	33.98	34.80	32.70	33.96	33.96	qfq	6,567,911	221,612,227	-0.12%
2025-02-12	33.80	36.00	33.41	34.00	34.00	qfq	7,570,926	260,675,179	-1.88%
2025-02-11	32.98	35.98	32.11	34.65	34.65	qfq	9,423,391	322,813,989	3.96%
2025-02-10	30.20	34.80	30.20	33.33	33.33	qfq	9,641,700	317,955,817	11.10%
2025-02-07	29.50	30.75	29.44	30.00	30.00	qfq	3,086,739	92,926,271	1.21%
2025-02-06	28.89	29.84	28.64	29.64	29.64	qfq	2,542,890	74,657,992	1.37%
2025-02-05	28.24	29.84	28.24	29.24	29.24	qfq	2,830,380	82,753,145	5.64%
2025-01-27	27.86	28.54	27.60	27.68	27.68	qfq	2,000,380	56,225,534	-0.14%
2025-01-24	26.66	27.77	26.53	27.72	27.72	qfq	1,995,140	54,479,277	3.82%
2025-01-23	26.99	27.93	26.67	26.70	26.70	qfq	2,012,940	55,177,752	0.41%
2025-01-22	26.63	27.00	26.33	26.59	26.59	qfq	1,101,230	29,338,700	-1.12%
2025-01-21	27.29	27.39	26.42	26.89	26.89	qfq	1,128,340	30,126,354	-0.52%
2025-01-20	27.01	27.63	26.60	27.03	27.03	qfq	1,373,921	37,155,265	0.11%
2025-01-17	27.28	27.49	26.67	27.00	27.00	qfq	1,234,922	33,355,536	0.04%
2025-01-16	27.12	27.75	26.72	26.99	26.99	qfq	1,116,578	30,378,927	-0.33%
2025-01-15	27.27	27.73	26.96	27.08	27.08	qfq	1,318,250	35,846,352	-0.66%
2025-01-14	25.96	27.29	25.83	27.26	27.26	qfq	1,679,420	45,076,171	5.86%
2025-01-13	25.06	25.99	24.40	25.75	25.75	qfq	1,346,682	34,189,421	1.66%
2025-01-10	26.39	26.73	25.33	25.33	25.33	qfq	1,274,099	33,239,428	-3.91%
2025-01-09	26.33	26.79	25.93	26.36	26.36	qfq	1,107,330	29,335,359	0.76%
2025-01-08	26.54	26.63	25.16	26.16	26.16	qfq	1,740,900	45,258,635	-0.65%
2025-01-07	25.48	26.46	25.19	26.33	26.33	qfq	1,650,461	42,808,038	5.03%
2025-01-06	25.85	25.87	24.51	25.07	25.07	qfq	1,480,931	37,469,584	-2.68%
2025-01-03	27.84	27.94	25.24	25.76	25.76	qfq	2,183,383	57,740,408	-7.20%
2025-01-02	28.50	29.15	27.33	27.76	27.76	qfq	1,488,060	41,832,891	-3.07%
2024-12-31	30.48	30.93	28.58	28.64	28.64	qfq	1,961,350	57,886,224	-6.07%
2024-12-30	30.01	30.59	28.82	30.49	30.49	qfq	1,872,361	56,112,356	1.46%
2024-12-27	30.21	30.85	29.95	30.05	30.05	qfq	1,392,330	42,312,048	-0.53%
2024-12-26	29.57	30.47	29.13	30.21	30.21	qfq	1,955,400	58,629,435	4.10%
2024-12-25	30.44	30.44	28.80	29.02	29.02	qfq	1,937,819	56,813,068	-4.73%
2024-12-24	30.39	30.85	29.52	30.46	30.46	qfq	1,704,292	51,285,612	0.20%
2024-12-23	31.87	32.38	30.27	30.40	30.40	qfq	2,119,930	65,976,147	-5.56%
2024-12-20	31.82	32.58	31.55	32.19	32.19	qfq	1,962,660	63,167,945	1.90%
2024-12-19	30.95	31.69	30.30	31.59	31.59	qfq	1,717,550	53,638,603	1.06%
2024-12-18	30.90	31.85	30.02	31.26	31.26	qfq	2,107,843	65,559,517	0.51%
2024-12-17	32.21	32.83	30.90	31.10	31.10	qfq	1,763,400	55,461,580	-3.98%
2024-12-16	32.86	33.38	32.10	32.39	32.39	qfq	2,276,071	73,998,554	-2.09%
2024-12-13	34.11	34.47	33.00	33.08	33.08	qfq	2,760,550	92,836,306	-4.00%
2024-12-12	34.19	35.00	33.58	34.46	34.46	qfq	2,697,040	92,324,155	0.79%
2024-12-11	34.01	34.93	33.94	34.19	34.19	qfq	2,944,100	100,900,688	-0.75%
2024-12-10	36.28	36.61	34.38	34.45	34.45	qfq	4,563,451	160,833,243	-1.32%
2024-12-09	35.50	36.80	33.93	34.91	34.91	qfq	5,015,442	176,668,194	-0.11%
2024-12-06	34.85	35.60	34.15	34.95	34.95	qfq	4,663,322	162,755,865	-0.91%
2024-12-05	33.99	35.29	33.77	35.27	35.27	qfq	5,162,300	179,263,422	4.35%
2024-12-04	34.00	35.30	33.60	33.80	33.80	qfq	5,447,516	187,810,774	-2.40%
2024-12-03	32.71	35.66	32.20	34.63	34.63	qfq	5,972,416	201,944,857	5.23%
2024-12-02	32.48	33.15	32.00	32.91	32.91	qfq	3,460,848	113,225,470	0.67%
2024-11-29	31.22	33.88	31.22	32.69	32.69	qfq	4,659,483	152,129,859	3.38%
2024-11-28	31.68	32.96	31.35	31.62	31.62	qfq	3,147,316	100,288,060	0.38%
2024-11-27	30.36	31.80	29.00	31.50	31.50	qfq	2,725,219	83,128,776	3.69%
2024-11-26	31.11	31.39	30.28	30.38	30.38	qfq	2,131,660	65,571,683	-2.57%
2024-11-25	31.50	31.50	30.02	31.18	31.18	qfq	2,953,620	90,596,375	0.45%
2024-11-22	33.00	34.10	31.04	31.04	31.04	qfq	3,853,920	126,398,262	-5.74%
2024-11-21	33.12	33.59	32.48	32.93	32.93	qfq	2,906,810	96,115,532	-1.55%
2024-11-20	32.69	33.95	32.33	33.45	33.45	qfq	3,419,924	113,763,712	2.29%
2024-11-19	32.00	32.78	31.00	32.70	32.70	qfq	3,258,687	104,108,670	2.64%
2024-11-18	34.73	35.50	31.48	31.86	31.86	qfq	4,651,686	152,627,838	-10.10%
2024-11-15	34.89	37.20	34.81	35.44	35.44	qfq	5,572,408	201,509,659	0.28%
2024-11-14	37.45	37.47	35.34	35.34	35.34	qfq	3,972,400	144,178,858	-5.23%
2024-11-13	36.25	37.29	35.41	37.29	37.29	qfq	5,676,430	207,520,463	3.30%
2024-11-12	36.66	36.96	35.50	36.10	36.10	qfq	5,639,084	204,930,213	-1.50%
2024-11-11	36.80	37.50	35.78	36.65	36.65	qfq	9,200,425	335,627,640	-3.70%
2024-11-08	39.08	40.88	38.00	38.06	38.06	qfq	13,383,660	525,304,242	-8.27%
2024-11-07	34.85	43.19	34.13	41.49	41.49	qfq	16,693,449	638,151,021	15.28%
2024-11-06	35.00	40.61	34.66	35.99	35.99	qfq	16,809,818	624,458,665	6.29%
2024-11-05	28.40	33.86	28.06	33.86	33.86	qfq	7,663,728	252,766,651	19.99%
2024-11-04	27.25	28.37	27.03	28.22	28.22	qfq	2,601,820	72,328,567	2.73%
2024-11-01	30.62	30.62	27.19	27.47	27.47	qfq	5,884,007	171,703,430	-12.74%
2024-10-31	28.93	33.02	28.76	31.48	31.48	qfq	7,574,335	235,398,767	7.70%
2024-10-30	30.00	30.45	28.91	29.23	29.23	qfq	3,659,240	107,483,404	-4.16%
2024-10-29	31.14	32.44	30.28	30.50	30.50	qfq	5,114,380	159,735,270	-3.21%
2024-10-28	30.06	32.48	29.56	31.51	31.51	qfq	5,666,261	176,784,144	2.57%
2024-10-25	30.26	31.68	29.70	30.72	30.72	qfq	4,418,810	135,120,160	1.79%
2024-10-24	29.38	30.18	29.12	30.18	30.18	qfq	2,974,300	88,439,709	3.36%
2024-10-23	29.99	30.26	29.08	29.20	29.20	qfq	4,010,360	119,279,616	-3.12%
2024-10-22	31.78	31.80	29.80	30.14	30.14	qfq	5,920,842	180,593,850	-6.46%
2024-10-21	31.69	33.14	31.05	32.22	32.22	qfq	7,492,161	240,771,123	-0.40%
2024-10-18	31.97	33.76	31.50	32.35	32.35	qfq	9,305,597	303,493,855	2.21%
2024-10-17	30.33	33.99	29.64	31.65	31.65	qfq	8,461,862	266,707,502	4.46%
2024-10-16	28.35	31.17	28.10	30.30	30.30	qfq	5,703,922	171,553,277	4.63%
2024-10-15	29.55	30.65	28.86	28.96	28.96	qfq	4,897,524	145,170,636	-3.72%
2024-10-14	29.06	30.15	27.60	30.08	30.08	qfq	4,570,540	131,910,901	6.36%
2024-10-11	29.35	30.18	27.58	28.28	28.28	qfq	4,427,301	127,475,276	-7.58%
2024-10-10	31.80	33.22	30.39	30.60	30.60	qfq	5,575,208	175,560,058	1.29%
2024-10-09	34.11	35.00	29.88	30.21	30.21	qfq	9,421,274	310,552,858	-17.91%
2024-10-08	35.00	36.80	34.00	36.80	36.80	qfq	10,674,525	386,479,867	19.99%
2024-09-30	27.48	30.67	26.40	30.67	30.67	qfq	12,127,348	346,573,011	19.99%
2024-09-27	24.53	26.78	23.80	25.56	25.56	qfq	11,587,290	291,020,067	4.93%
2024-09-26	24.00	24.37	23.35	24.36	24.36	qfq	7,902,649	189,138,028	-1.69%
2024-09-25	23.00	25.19	23.00	24.78	24.78	qfq	10,987,240	264,871,771	3.04%
2024-09-24	23.07	24.40	22.33	24.05	24.05	qfq	10,638,717	250,206,266	3.44%
2024-09-23	25.20	25.79	23.00	23.25	23.25	qfq	13,291,324	321,179,686	-2.11%
2024-09-20	19.69	23.75	19.52	23.75	23.75	qfq	4,942,413	112,445,984	20.01%
2024-09-19	19.21	19.98	18.29	19.79	19.79	qfq	7,064,026	136,936,982	3.94%
2024-09-18	20.66	20.76	18.65	19.04	19.04	qfq	8,430,975	163,039,541	-12.10%
2024-09-13	23.10	24.67	21.22	21.66	21.66	qfq	12,923,740	295,663,046	-1.95%
2024-09-12	18.61	22.09	18.49	22.09	22.09	qfq	5,623,427	120,995,997	19.99%
2024-09-11	18.29	18.57	18.14	18.41	18.41	qfq	776,530	14,243,693	0.44%
2024-09-10	17.88	18.44	17.64	18.33	18.33	qfq	1,090,870	19,632,597	2.98%
2024-09-09	17.79	18.08	17.50	17.80	17.80	qfq	920,806	16,400,441	-0.95%
2024-09-06	18.72	18.97	17.91	17.97	17.97	qfq	992,976	18,135,764	-3.96%
2024-09-05	18.71	19.02	18.64	18.71	18.71	qfq	841,923	15,830,241	0.59%
2024-09-04	18.66	18.85	18.53	18.60	18.60	qfq	551,609	10,312,581	-1.06%
2024-09-03	18.61	18.87	18.46	18.80	18.80	qfq	629,440	11,769,036	1.02%
2024-09-02	18.98	19.18	18.59	18.61	18.61	qfq	646,480	12,189,288	-2.10%
2024-08-30	18.70	19.33	18.43	19.01	19.01	qfq	1,018,310	19,365,197	1.98%
2024-08-29	18.22	18.77	18.14	18.64	18.64	qfq	724,310	13,412,625	1.75%
2024-08-28	18.09	18.45	17.71	18.32	18.32	qfq	1,004,930	18,277,167	1.22%
2024-08-27	18.40	18.61	18.04	18.10	18.10	qfq	939,150	17,110,314	-1.90%
2024-08-26	18.38	18.69	18.20	18.45	18.45	qfq	925,630	17,097,303	0.33%
2024-08-23	18.67	18.78	17.82	18.39	18.39	qfq	1,415,126	26,141,028	-2.54%
2024-08-22	19.29	19.67	18.86	18.87	18.87	qfq	1,068,130	20,499,932	-2.28%
2024-08-21	19.17	19.68	19.07	19.31	19.31	qfq	1,121,336	21,774,886	0.47%
2024-08-20	20.00	20.20	19.04	19.22	19.22	qfq	2,518,590	48,922,724	-7.46%
2024-08-19	20.70	21.23	20.45	20.77	20.77	qfq	1,364,321	28,568,135	0.44%
2024-08-16	20.58	20.86	20.53	20.68	20.68	qfq	724,380	14,993,266	0.49%
2024-08-15	20.41	20.78	20.08	20.58	20.58	qfq	799,430	16,380,823	0.83%
2024-08-14	20.44	20.63	20.32	20.41	20.41	qfq	501,637	10,282,279	-0.05%
2024-08-13	20.21	20.44	19.93	20.42	20.42	qfq	603,340	12,200,586	1.04%
2024-08-12	20.62	20.87	20.12	20.21	20.21	qfq	799,260	16,209,018	-2.04%
2024-08-09	20.75	21.14	20.58	20.63	20.63	qfq	671,100	14,001,946	-0.58%
2024-08-08	21.00	21.38	20.44	20.75	20.75	qfq	1,047,800	21,748,948	-2.08%
2024-08-07	20.99	21.55	20.83	21.19	21.19	qfq	1,273,373	26,978,332	2.12%
2024-08-06	20.59	20.76	20.27	20.75	20.75	qfq	1,079,563	22,139,692	2.88%
2024-08-05	21.08	21.43	20.10	20.17	20.17	qfq	1,613,990	33,592,560	-5.31%
2024-08-02	21.98	22.39	21.28	21.30	21.30	qfq	1,539,420	33,563,144	-3.58%
2024-08-01	22.63	22.83	22.05	22.09	22.09	qfq	1,358,540	30,178,331	-0.94%
2024-07-31	21.41	22.33	21.21	22.30	22.30	qfq	1,984,580	43,595,896	4.16%
2024-07-30	21.70	22.04	21.41	21.41	21.41	qfq	1,363,400	29,535,265	-1.92%
2024-07-29	21.55	22.15	21.17	21.83	21.83	qfq	1,333,250	28,907,855	2.01%
2024-07-26	21.28	21.70	20.80	21.40	21.40	qfq	1,069,620	22,885,230	0.52%
2024-07-25	21.02	21.76	20.72	21.29	21.29	qfq	1,293,720	27,447,321	0.61%
2024-07-24	21.76	21.96	21.09	21.16	21.16	qfq	1,622,528	34,610,497	-3.16%
2024-07-23	22.00	22.59	21.81	21.85	21.85	qfq	2,431,010	53,948,454	-1.71%
2024-07-22	21.66	23.00	21.66	22.23	22.23	qfq	2,626,388	58,505,423	3.88%
2024-07-19	21.04	21.65	20.90	21.40	21.40	qfq	1,590,822	33,986,048	1.61%
2024-07-18	21.33	21.33	20.20	21.06	21.06	qfq	2,199,466	45,606,988	-2.27%
2024-07-17	22.38	22.75	21.55	21.55	21.55	qfq	1,841,215	40,898,420	-3.71%
2024-07-16	22.51	22.80	22.00	22.38	22.38	qfq	2,064,385	45,981,222	-0.80%
2024-07-15	22.80	23.15	22.42	22.56	22.56	qfq	2,003,072	45,357,841	-1.74%
2024-07-12	23.75	24.07	22.89	22.96	22.96	qfq	3,875,624	90,950,569	-6.09%
2024-07-11	23.39	25.55	22.65	24.45	24.45	qfq	6,410,169	152,700,216	4.53%
2024-07-10	22.39	23.70	22.25	23.39	23.39	qfq	5,487,866	126,177,636	1.08%
2024-07-09	22.04	23.29	21.32	23.14	23.14	qfq	6,288,184	141,133,688	3.03%
2024-07-08	25.29	25.90	22.12	22.46	22.46	qfq	7,755,960	183,243,903	-4.47%
2024-07-05	19.59	23.51	19.02	23.51	23.51	qfq	4,541,554	101,801,931	20.01%
2024-07-04	20.07	20.94	19.53	19.59	19.59	qfq	2,738,531	54,628,526	-4.30%
2024-07-03	22.43	22.53	20.39	20.47	20.47	qfq	4,674,995	99,114,457	-9.14%
2024-07-02	24.92	24.99	22.50	22.53	22.53	qfq	6,702,414	159,260,780	-1.05%
2024-07-01	21.72	23.25	20.91	22.77	22.77	qfq	4,106,570	90,377,885	4.93%
2024-06-28	22.11	23.20	21.56	21.70	21.70	qfq	4,707,821	104,508,128	-3.17%
2024-06-27	21.24	23.18	20.86	22.41	22.41	qfq	4,758,549	104,989,057	4.14%
2024-06-26	19.79	22.30	19.30	21.52	21.52	qfq	2,945,582	62,533,460	9.35%
2024-06-25	19.60	19.98	19.40	19.68	19.68	qfq	764,765	15,040,137	0.51%
2024-06-24	20.63	20.63	19.58	19.58	19.58	qfq	940,580	18,815,618	-5.41%
2024-06-21	20.77	21.07	20.20	20.70	20.70	qfq	768,131	15,922,880	-0.86%
2024-06-20	21.62	21.78	20.88	20.88	20.88	qfq	1,029,471	21,964,131	-3.51%
2024-06-19	21.48	22.00	21.37	21.64	21.64	qfq	939,112	20,408,487	0.74%
2024-06-18	20.98	21.60	20.34	21.48	21.48	qfq	1,123,169	23,928,007	-28.06%
2024-06-17	29.85	30.11	29.62	29.86	20.97	qfq	621,421	18,557,565	-0.53%
2024-06-14	30.00	30.29	29.45	30.02	21.08	qfq	555,751	16,597,219	-0.43%
2024-06-13	29.61	30.46	29.36	30.15	21.18	qfq	706,733	21,173,457	2.45%
2024-06-12	28.99	29.58	28.71	29.43	20.67	qfq	578,400	16,968,076	1.55%
2024-06-11	28.13	29.08	27.29	28.98	20.35	qfq	684,013	19,470,766	3.46%
2024-06-07	27.66	28.44	27.22	28.01	19.67	qfq	698,353	19,502,786	3.36%
2024-06-06	29.20	29.85	26.99	27.10	19.03	qfq	1,202,750	33,697,411	-8.01%
2024-06-05	29.15	31.35	28.63	29.46	20.69	qfq	982,801	29,471,082	1.24%
2024-06-04	29.95	30.38	28.63	29.10	20.44	qfq	726,350	21,173,142	-3.51%
2024-06-03	31.50	31.92	29.92	30.16	21.18	qfq	702,050	21,543,219	-4.07%
2024-05-31	30.92	31.58	30.74	31.44	22.08	qfq	630,633	19,744,454	2.24%
2024-05-30	30.65	30.96	30.03	30.75	21.60	qfq	548,350	16,750,220	-0.32%
2024-05-29	30.52	31.37	30.40	30.85	21.67	qfq	640,968	19,844,664	1.25%
2024-05-28	30.10	31.34	30.05	30.47	21.40	qfq	489,750	15,084,638	-0.85%
2024-05-27	30.76	30.98	29.85	30.73	21.58	qfq	498,300	15,091,516	0.20%
2024-05-24	31.60	31.61	30.60	30.67	21.54	qfq	695,750	21,580,005	-3.31%
2024-05-23	32.01	32.80	31.58	31.72	22.28	qfq	901,962	29,019,668	-1.18%
2024-05-22	31.63	32.25	31.46	32.10	22.54	qfq	515,013	16,464,918	1.26%
2024-05-21	32.19	32.22	31.58	31.70	22.26	qfq	397,800	12,666,459	-1.40%
2024-05-20	32.19	32.68	31.85	32.15	22.58	qfq	598,950	19,292,465	-0.09%
2024-05-17	31.88	32.27	31.41	32.18	22.60	qfq	506,300	16,180,800	1.48%
2024-05-16	31.54	31.99	31.38	31.71	22.27	qfq	564,265	17,949,167	1.57%
2024-05-15	31.88	32.20	31.19	31.22	21.93	qfq	658,158	20,791,170	-2.50%
2024-05-14	31.37	32.24	31.37	32.02	22.49	qfq	608,508	19,402,183	2.63%
2024-05-13	32.17	32.18	30.91	31.20	21.91	qfq	908,397	28,462,496	-4.59%
2024-05-10	33.18	33.62	32.15	32.70	22.97	qfq	1,264,597	41,545,739	-0.03%
2024-05-09	32.63	32.95	32.48	32.71	22.97	qfq	647,129	21,213,103	1.58%
2024-05-08	33.33	33.36	32.02	32.20	22.61	qfq	810,950	26,393,754	-3.39%
2024-05-07	32.89	33.60	32.88	33.33	23.41	qfq	810,845	26,958,944	1.25%
2024-05-06	33.15	33.40	32.51	32.92	23.12	qfq	654,400	21,517,086	1.42%
2024-04-30	33.67	33.67	31.90	32.46	22.80	qfq	1,130,450	36,914,735	-2.14%
2024-04-29	32.37	33.34	32.13	33.17	23.30	qfq	911,400	30,080,821	2.47%
2024-04-26	31.65	32.67	31.04	32.37	22.73	qfq	935,508	30,028,402	3.15%
2024-04-25	31.50	31.84	31.25	31.38	22.04	qfq	700,000	22,064,029	-1.35%
2024-04-24	30.30	31.81	30.20	31.81	22.34	qfq	945,100	29,529,003	4.98%
2024-04-23	29.81	30.49	29.81	30.30	21.28	qfq	616,150	18,613,207	1.68%
2024-04-22	29.90	30.38	28.65	29.80	20.93	qfq	1,194,779	35,477,136	-4.67%
2024-04-19	30.88	31.66	30.22	31.26	21.95	qfq	954,500	29,484,171	0.68%
2024-04-18	30.44	31.72	30.12	31.05	21.81	qfq	1,108,321	34,389,462	1.80%
2024-04-17	29.00	30.65	29.00	30.50	21.42	qfq	1,222,971	36,790,696	7.58%
2024-04-16	29.85	30.86	27.75	28.35	19.91	qfq	1,372,550	39,548,069	-6.59%
2024-04-15	32.40	32.60	29.00	30.35	21.32	qfq	1,390,950	42,599,688	-6.79%
2024-04-12	34.42	34.75	32.35	32.56	22.87	qfq	1,391,512	46,248,531	-5.40%
2024-04-11	32.50	36.45	32.22	34.42	24.17	qfq	1,973,400	68,855,099	4.94%
2024-04-10	34.09	34.20	32.40	32.80	23.04	qfq	807,250	26,666,035	-3.53%
2024-04-09	33.39	34.17	33.39	34.00	23.88	qfq	632,450	21,376,901	1.86%
2024-04-08	34.85	34.95	33.31	33.38	23.44	qfq	906,750	30,622,166	-4.19%
2024-04-03	35.77	35.89	34.34	34.84	24.47	qfq	888,100	30,963,854	-2.30%
2024-04-02	36.90	36.90	35.31	35.66	25.04	qfq	1,223,600	43,934,182	-3.44%
2024-04-01	36.27	37.09	36.00	36.93	25.94	qfq	1,186,000	43,574,504	2.96%
2024-03-29	35.85	36.43	34.96	35.87	25.19	qfq	1,111,622	39,709,223	0.20%
2024-03-28	34.39	36.34	34.13	35.80	25.14	qfq	1,713,900	60,523,719	3.38%
2024-03-27	36.96	37.39	34.62	34.63	24.32	qfq	2,029,480	72,660,947	-7.51%
2024-03-26	39.83	40.40	37.32	37.44	26.30	qfq	2,803,400	108,108,174	-6.52%
2024-03-25	42.99	45.00	40.00	40.05	28.13	qfq	4,148,988	176,035,850	-4.42%
2024-03-22	42.92	43.40	40.40	41.90	29.43	qfq	4,137,149	173,362,479	-3.23%
2024-03-21	43.51	45.80	42.50	43.30	30.41	qfq	5,118,108	225,905,530	1.88%
2024-03-20	38.08	45.54	37.77	42.50	29.85	qfq	6,039,410	254,615,425	11.75%
2024-03-19	37.60	39.17	37.23	38.03	26.71	qfq	2,391,505	91,382,775	1.09%
2024-03-18	36.38	37.67	36.34	37.62	26.42	qfq	1,820,531	67,465,594	3.64%
2024-03-15	36.00	36.44	35.35	36.30	25.49	qfq	1,048,312	37,597,400	-0.33%
2024-03-14	37.50	37.74	35.52	36.42	25.58	qfq	1,903,789	69,640,025	-2.85%
2024-03-13	40.59	40.59	37.18	37.49	26.33	qfq	3,063,272	119,886,036	-1.32%
2024-03-12	36.48	37.99	36.48	37.99	26.68	qfq	2,119,302	79,075,987	4.20%
2024-03-11	36.15	36.61	35.93	36.46	25.61	qfq	1,146,876	41,582,871	-0.36%
2024-03-08	36.25	36.92	35.45	36.59	25.70	qfq	1,124,234	40,651,696	-0.03%
2024-03-07	36.20	37.78	36.00	36.60	25.71	qfq	1,816,548	67,013,543	1.13%
2024-03-06	35.38	36.19	35.17	36.19	25.42	qfq	1,377,516	49,279,298	1.57%
2024-03-05	37.15	37.15	35.27	35.63	25.02	qfq	1,840,773	66,417,511	-4.25%
2024-03-04	37.00	37.99	36.77	37.21	26.13	qfq	1,827,531	68,072,801	-0.03%
2024-03-01	37.00	37.46	36.44	37.22	26.14	qfq	2,017,120	74,669,208	0.57%
2024-02-29	35.01	37.47	34.81	37.01	25.99	qfq	3,107,172	113,676,339	4.17%
2024-02-28	39.98	40.49	35.35	35.53	24.95	qfq	4,943,344	191,290,613	-13.26%
2024-02-27	38.85	41.52	37.40	40.96	28.77	qfq	5,338,295	212,049,612	0.07%
2024-02-26	45.19	50.89	40.71	40.93	28.75	qfq	7,690,137	346,180,351	-3.49%
2024-02-23	42.00	42.41	38.00	42.41	29.79	qfq	3,197,941	131,425,211	20.01%
2024-02-22	29.97	35.34	29.50	35.34	24.82	qfq	2,093,358	69,088,524	20.00%
2024-02-21	28.28	30.76	27.89	29.45	20.68	qfq	1,131,201	33,518,645	2.76%
2024-02-20	28.00	28.68	26.65	28.66	20.13	qfq	1,013,483	28,470,549	2.76%
2024-02-19	26.45	28.45	26.42	27.89	19.59	qfq	1,413,857	38,795,828	6.86%
2024-02-08	23.21	26.54	22.60	26.10	18.33	qfq	1,567,193	38,419,828	11.16%
2024-02-07	25.70	25.81	23.02	23.48	16.49	qfq	1,462,746	35,427,749	-10.04%
2024-02-06	23.57	26.88	23.55	26.10	18.33	qfq	1,407,140	35,049,478	-1.06%
2024-02-05	31.18	31.18	25.36	26.38	18.53	qfq	1,312,356	35,974,064	-15.72%
2024-02-02	33.60	34.31	30.00	31.30	21.98	qfq	790,100	25,448,426	-6.01%
2024-02-01	33.37	34.11	31.99	33.30	23.39	qfq	897,800	29,683,203	-0.09%
2024-01-31	35.79	35.79	33.23	33.33	23.41	qfq	845,700	29,008,481	-7.55%
2024-01-30	37.77	37.77	36.05	36.05	25.32	qfq	639,550	23,529,262	-4.20%
2024-01-29	39.99	40.37	37.52	37.63	26.43	qfq	600,748	23,056,883	-4.47%
2024-01-26	40.34	40.69	39.21	39.39	27.66	qfq	490,450	19,612,358	-2.28%
2024-01-25	39.01	40.54	38.09	40.31	28.31	qfq	576,650	22,777,712	4.08%
2024-01-24	39.01	39.01	37.21	38.73	27.20	qfq	502,641	19,193,762	0.08%
2024-01-23	38.61	38.98	37.73	38.70	27.18	qfq	478,596	18,371,170	0.52%
2024-01-22	40.80	41.27	37.51	38.50	27.04	qfq	687,550	27,237,887	-5.68%
2024-01-19	41.61	42.10	40.80	40.82	28.67	qfq	435,851	17,996,267	-2.48%
2024-01-18	41.87	42.47	40.40	41.86	29.40	qfq	590,950	24,346,918	-0.21%
2024-01-17	43.00	43.52	41.91	41.95	29.46	qfq	406,756	17,361,721	-2.49%
2024-01-16	43.46	43.74	42.32	43.02	30.21	qfq	503,891	21,579,107	-1.04%
2024-01-15	44.30	44.50	43.21	43.47	30.53	qfq	506,800	22,148,779	-2.62%
2024-01-12	45.60	45.96	44.51	44.64	31.35	qfq	376,400	16,995,025	-2.21%
2024-01-11	43.87	45.79	43.56	45.65	32.06	qfq	538,000	24,344,841	4.03%
2024-01-10	45.21	45.21	43.46	43.88	30.82	qfq	576,350	25,414,354	-2.47%
2024-01-09	45.56	46.30	44.58	44.99	31.60	qfq	418,800	19,005,554	-1.27%
2024-01-08	46.99	47.49	45.53	45.57	32.00	qfq	401,050	18,504,995	-3.02%
2024-01-05	47.26	47.68	46.58	46.99	33.00	qfq	471,600	22,263,136	-0.23%
2024-01-04	47.81	47.87	46.75	47.10	33.08	qfq	529,650	25,058,287	-0.76%
2024-01-03	47.99	48.56	46.90	47.46	33.33	qfq	495,450	23,613,349	-1.25%
2024-01-02	49.18	49.37	48.05	48.06	33.75	qfq	408,900	19,812,279	-1.56%
2023-12-29	49.00	49.38	48.36	48.82	34.29	qfq	604,700	29,534,505	-0.35%
2023-12-28	46.73	49.23	46.18	48.99	34.41	qfq	741,209	35,671,266	4.86%
2023-12-27	47.01	47.01	45.92	46.72	32.81	qfq	446,050	20,813,033	1.37%
2023-12-26	47.72	47.77	45.80	46.09	32.37	qfq	565,300	26,172,598	-3.03%
2023-12-25	47.80	48.57	46.97	47.53	33.38	qfq	548,851	26,081,719	-1.12%
2023-12-22	50.50	51.00	47.82	48.07	33.76	qfq	1,021,853	49,954,117	-4.96%
2023-12-21	50.47	51.76	48.79	50.58	35.52	qfq	1,151,001	57,868,461	-0.98%
2023-12-20	52.01	52.99	51.00	51.08	35.87	qfq	1,520,839	79,002,296	0.65%
2023-12-19	49.50	51.15	48.63	50.75	35.64	qfq	792,475	39,890,414	2.53%
2023-12-18	50.76	51.60	49.39	49.50	34.77	qfq	859,113	43,151,144	-2.39%
2023-12-15	51.09	53.00	50.20	50.71	35.61	qfq	1,235,416	63,547,050	0.32%
2023-12-14	50.93	51.58	50.35	50.55	35.50	qfq	757,000	38,506,790	-0.59%
2023-12-13	52.49	52.49	50.50	50.85	35.71	qfq	604,701	31,112,736	-2.94%
2023-12-12	52.38	53.68	51.51	52.39	36.79	qfq	1,012,500	53,199,772	0.33%
2023-12-11	51.23	52.48	50.01	52.22	36.68	qfq	756,500	38,882,666	1.32%
2023-12-08	52.07	53.00	50.54	51.54	36.20	qfq	1,086,458	56,290,447	0.31%
2023-12-07	49.77	52.06	49.72	51.38	36.09	qfq	859,748	44,103,956	3.05%
2023-12-06	48.97	50.78	48.51	49.86	35.02	qfq	444,300	22,081,821	1.69%
2023-12-05	50.60	50.98	49.03	49.03	34.44	qfq	433,898	21,612,026	-3.67%
2023-12-04	51.59	52.07	50.76	50.90	35.75	qfq	535,800	27,492,406	-1.70%
2023-12-01	49.62	52.00	49.50	51.78	36.37	qfq	684,550	34,893,940	3.77%
2023-11-30	50.50	50.85	49.28	49.90	35.05	qfq	448,000	22,400,795	-0.60%
2023-11-29	50.60	51.28	50.05	50.20	35.26	qfq	383,900	19,488,672	-0.79%
2023-11-28	50.30	50.86	49.71	50.60	35.54	qfq	358,109	18,050,878	0.62%
2023-11-27	49.67	50.71	49.56	50.29	35.32	qfq	422,458	21,232,903	1.25%
2023-11-24	51.36	51.74	49.51	49.67	34.88	qfq	596,408	29,798,059	-3.57%
2023-11-23	50.60	51.55	50.01	51.51	36.18	qfq	421,094	21,449,952	1.06%
2023-11-22	50.88	52.18	50.68	50.97	35.80	qfq	460,450	23,605,401	-0.31%
2023-11-21	51.94	52.59	51.01	51.13	35.91	qfq	396,600	20,534,796	-1.77%
2023-11-20	51.61	52.18	50.92	52.05	36.56	qfq	417,050	21,558,490	0.91%
2023-11-17	51.66	52.03	51.22	51.58	36.23	qfq	315,952	16,284,244	-0.41%
2023-11-16	52.88	52.95	51.58	51.79	36.37	qfq	528,173	27,484,739	-1.93%
2023-11-15	52.98	53.38	52.33	52.81	37.09	qfq	737,750	38,991,266	0.74%
2023-11-14	51.91	52.48	51.46	52.42	36.82	qfq	773,000	40,304,326	1.94%
2023-11-13	49.57	52.15	49.57	51.42	36.11	qfq	678,750	34,843,628	3.25%
2023-11-10	50.33	50.58	49.68	49.80	34.98	qfq	481,455	24,067,111	-1.15%
2023-11-09	50.55	52.48	50.23	50.38	35.38	qfq	706,576	36,039,333	-0.69%
2023-11-08	50.17	51.31	49.97	50.73	35.63	qfq	660,850	33,531,610	1.12%
2023-11-07	49.72	50.37	49.48	50.17	35.24	qfq	525,900	26,276,803	0.58%
2023-11-06	47.96	49.94	47.96	49.88	35.03	qfq	756,254	37,216,634	4.37%
2023-11-03	46.91	48.14	46.60	47.79	33.56	qfq	555,403	26,472,959	2.71%
2023-11-02	48.10	48.29	46.52	46.53	32.68	qfq	591,100	27,796,448	-2.84%
2023-11-01	48.58	49.02	47.76	47.89	33.63	qfq	617,413	29,682,268	-1.42%
2023-10-31	47.72	48.66	47.68	48.58	34.12	qfq	783,400	37,828,602	1.57%
2023-10-30	47.65	48.00	46.81	47.83	33.59	qfq	702,350	33,364,667	-0.10%
2023-10-27	49.30	49.78	46.90	47.88	33.63	qfq	1,651,450	79,281,878	-5.00%
2023-10-26	48.88	50.46	48.88	50.40	35.40	qfq	639,681	31,976,780	2.04%
2023-10-25	49.00	50.12	49.00	49.39	34.69	qfq	473,284	23,459,735	1.08%
2023-10-24	47.90	49.00	47.06	48.86	34.32	qfq	451,272	21,847,813	2.65%
2023-10-23	48.20	48.20	46.30	47.60	33.43	qfq	601,333	28,360,947	-0.81%
2023-10-20	49.18	49.47	47.82	47.99	33.70	qfq	472,950	22,864,593	-2.42%
2023-10-19	48.89	50.17	48.01	49.18	34.54	qfq	524,620	26,010,537	0.39%
2023-10-18	50.45	50.45	48.70	48.99	34.41	qfq	558,600	27,499,947	-3.28%
2023-10-17	50.21	50.89	49.90	50.65	35.57	qfq	389,552	19,636,184	0.68%
2023-10-16	51.17	51.50	49.82	50.31	35.33	qfq	430,400	21,726,631	-1.68%
2023-10-13	52.30	52.31	50.82	51.17	35.94	qfq	647,950	33,288,941	-2.14%
2023-10-12	52.56	53.00	52.14	52.29	36.72	qfq	424,654	22,276,624	-0.53%
2023-10-11	51.41	52.96	50.88	52.57	36.92	qfq	727,581	38,015,540	2.20%
2023-10-10	51.97	52.16	51.26	51.44	36.13	qfq	401,448	20,763,368	-0.87%
2023-10-09	52.23	52.55	51.20	51.89	36.44	qfq	375,450	19,417,595	-0.63%
2023-09-28	52.79	52.79	52.01	52.22	36.68	qfq	374,104	19,576,670	0.48%
2023-09-27	52.46	53.20	51.90	51.97	36.50	qfq	535,550	28,198,509	-1.92%
2023-09-26	52.29	53.39	51.52	52.99	37.22	qfq	1,132,200	59,795,461	1.32%
2023-09-25	51.80	52.61	51.58	52.30	36.73	qfq	717,889	37,386,827	0.81%
2023-09-22	50.30	52.67	49.99	51.88	36.44	qfq	899,203	46,342,181	2.96%
2023-09-21	50.22	51.11	50.12	50.39	35.39	qfq	463,100	23,423,811	0.18%
2023-09-20	50.72	51.35	50.24	50.30	35.33	qfq	395,751	20,068,101	-0.75%
2023-09-19	51.86	52.08	50.58	50.68	35.59	qfq	778,488	39,692,437	-2.73%
2023-09-18	52.33	52.83	51.90	52.10	36.59	qfq	686,250	35,957,358	-0.53%
2023-09-15	54.31	54.49	52.30	52.38	36.79	qfq	740,510	39,392,019	-3.00%
2023-09-14	56.10	56.10	53.88	54.00	37.93	qfq	879,896	48,136,240	-3.85%
2023-09-13	57.11	57.11	55.38	56.16	39.44	qfq	858,937	48,158,553	-1.89%
2023-09-12	58.07	58.38	57.22	57.24	40.20	qfq	819,954	47,196,941	-1.65%
2023-09-11	57.50	58.56	56.90	58.20	40.88	qfq	781,535	45,225,242	1.04%
2023-09-08	57.77	58.60	57.35	57.60	40.45	qfq	903,372	52,100,437	-1.01%
2023-09-07	58.78	59.87	58.08	58.19	40.87	qfq	1,106,451	65,098,596	-1.64%
2023-09-06	58.98	59.48	57.80	59.16	41.55	qfq	1,096,998	64,366,899	-0.32%
2023-09-05	61.89	61.89	58.51	59.35	41.68	qfq	2,137,723	127,417,019	-4.12%
2023-09-04	62.36	62.36	60.30	61.90	43.47	qfq	1,631,755	99,787,691	0.45%
2023-09-01	63.27	63.98	61.20	61.62	43.28	qfq	2,290,078	143,148,398	-1.64%
2023-08-31	64.40	64.40	62.03	62.65	44.00	qfq	2,897,954	182,745,851	-4.67%
2023-08-30	60.87	67.26	60.17	65.72	46.16	qfq	4,591,419	293,218,448	7.42%
2023-08-29	57.13	61.79	56.50	61.18	42.97	qfq	2,629,531	158,302,928	5.12%
2023-08-28	65.72	68.58	57.89	58.20	40.88	qfq	3,906,562	242,763,795	-4.43%
2023-08-25	64.50	66.80	58.47	60.90	42.77	qfq	4,525,418	286,330,189	-8.83%
2023-08-24	64.36	72.20	64.36	66.80	46.92	qfq	6,230,541	423,609,420	4.83%
2023-08-23	65.25	66.99	63.70	63.72	44.75	qfq	4,091,750	267,257,089	-5.46%
2023-08-22	62.28	67.40	60.95	67.40	47.34	qfq	5,739,778	370,474,817	10.69%
2023-08-21	58.50	62.42	58.50	60.89	42.76	qfq	2,815,350	172,009,188	3.62%
2023-08-18	60.01	61.70	58.68	58.76	41.27	qfq	2,004,259	121,019,953	-2.03%
2023-08-17	57.63	60.05	56.30	59.98	42.13	qfq	2,056,114	119,934,579	1.97%
2023-08-16	59.71	62.67	56.71	58.82	41.31	qfq	2,408,943	141,725,017	-2.39%
2023-08-15	61.53	62.07	59.40	60.26	42.32	qfq	1,902,781	115,176,919	-3.55%
2023-08-14	59.78	63.87	59.04	62.48	43.88	qfq	2,361,556	145,803,016	5.83%
2023-08-11	62.00	62.00	58.81	59.04	41.47	qfq	1,826,611	109,569,145	-5.63%
2023-08-10	61.60	63.87	61.10	62.56	43.94	qfq	2,024,900	126,544,669	1.97%
2023-08-09	60.61	62.91	60.28	61.35	43.09	qfq	1,704,508	104,684,959	-0.16%
2023-08-08	58.82	61.89	58.20	61.45	43.16	qfq	2,151,900	130,422,887	5.22%
2023-08-07	56.81	58.60	56.50	58.40	41.02	qfq	945,353	54,672,012	2.80%
2023-08-04	56.00	57.10	55.76	56.81	39.90	qfq	649,211	36,801,400	1.41%
2023-08-03	57.00	57.27	55.65	56.02	39.34	qfq	863,350	48,653,629	-3.70%
2023-08-02	56.32	58.30	54.83	58.17	40.85	qfq	1,107,315	62,178,595	2.48%
2023-08-01	57.83	57.83	56.56	56.76	39.86	qfq	532,250	30,301,666	-1.95%
2023-07-31	58.00	58.34	57.56	57.89	40.66	qfq	400,900	23,241,034	0.12%
2023-07-28	57.65	58.25	57.01	57.82	40.61	qfq	400,850	23,135,795	0.33%
2023-07-27	59.52	59.95	57.25	57.63	40.47	qfq	717,500	41,800,767	-3.01%
2023-07-26	60.29	60.38	59.01	59.42	41.73	qfq	395,550	23,519,148	-1.67%
2023-07-25	58.40	61.23	58.40	60.43	42.44	qfq	808,619	48,365,208	3.51%
2023-07-24	59.29	59.30	58.06	58.38	41.00	qfq	585,362	34,264,603	-2.37%
2023-07-21	58.50	61.00	58.02	59.80	42.00	qfq	530,104	31,679,897	1.65%
2023-07-20	60.10	60.73	58.55	58.83	41.32	qfq	576,869	34,164,280	-2.79%
2023-07-19	58.68	61.44	58.68	60.52	42.50	qfq	596,500	36,032,578	3.31%
2023-07-18	60.01	60.33	58.50	58.58	41.14	qfq	514,300	30,433,630	-2.90%