SECURITY DETAIL · RAW DATA

蜂助手301382.SZ

ASZSECNYSTOCK

最近收盘价32.162026-07-17

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）14,021,938

成交额（元）478,351,850

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 5 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
2026-07-02	2026-07-09	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-17	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-27	2024-05-31	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-27	2024-05-31	bonus_share	—	—	0.3	—	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	36.00	36.47	32.00	32.16	32.16	qfq	14,021,938	478,351,850	-11.33%
2026-07-16	34.91	37.30	34.00	36.27	36.27	qfq	13,418,707	485,093,500	3.69%
2026-07-15	35.56	35.85	34.39	34.98	34.98	qfq	7,702,773	269,458,309	-1.74%
2026-07-14	36.31	36.99	33.45	35.60	35.60	qfq	13,942,406	487,391,984	-3.26%
2026-07-13	40.20	40.97	35.77	36.80	36.80	qfq	18,734,144	713,347,333	-10.24%
2026-07-10	42.81	43.16	40.80	41.00	41.00	qfq	16,436,432	689,187,471	-3.26%
2026-07-09	41.95	42.91	41.00	42.38	42.38	qfq	10,831,998	455,758,687	0.78%
2026-07-08	43.00	43.96	41.14	42.05	42.00	qfq	12,023,284	508,495,939	-1.36%
2026-07-07	45.00	46.11	42.33	42.63	42.58	qfq	14,365,298	628,685,499	-5.14%
2026-07-06	47.99	47.99	43.66	44.94	44.89	qfq	19,766,635	890,602,267	-4.36%
2026-07-03	46.00	49.56	45.05	46.99	46.93	qfq	23,292,179	1,103,870,106	3.21%
2026-07-02	44.00	48.16	44.00	45.53	45.48	qfq	23,593,668	1,091,909,300	0.07%
2026-07-01	46.20	48.00	44.30	45.50	45.45	qfq	24,143,940	1,111,639,585	-1.09%
2026-06-30	43.99	46.04	43.62	46.00	45.95	qfq	20,377,612	920,517,793	5.50%
2026-06-29	42.76	45.16	42.00	43.60	43.55	qfq	20,604,788	894,564,610	2.32%
2026-06-26	41.98	43.78	39.89	42.61	42.56	qfq	19,233,752	805,123,227	1.16%
2026-06-25	42.00	44.28	41.90	42.12	42.07	qfq	15,102,058	646,140,328	-0.61%
2026-06-24	39.39	42.77	38.80	42.38	42.33	qfq	19,896,296	819,350,588	5.95%
2026-06-23	43.92	43.99	38.50	40.00	39.95	qfq	27,994,120	1,131,702,909	-9.07%
2026-06-22	41.16	44.80	41.03	43.99	43.94	qfq	23,232,412	1,000,464,863	7.61%
2026-06-18	40.80	42.21	40.16	40.88	40.83	qfq	14,251,316	585,208,948	0.34%
2026-06-17	36.51	41.47	36.51	40.74	40.69	qfq	22,598,368	899,182,687	10.08%
2026-06-16	36.90	37.30	36.05	37.01	36.97	qfq	13,128,093	481,976,407	-0.88%
2026-06-15	36.62	37.45	36.41	37.34	37.30	qfq	9,463,023	349,357,142	2.72%
2026-06-12	37.00	37.95	36.13	36.35	36.31	qfq	9,455,802	349,849,540	-0.05%
2026-06-11	37.10	37.50	35.86	36.37	36.33	qfq	7,855,638	286,157,399	-3.25%
2026-06-10	38.01	38.86	36.91	37.59	37.55	qfq	7,506,422	282,765,287	-2.62%
2026-06-09	37.77	38.74	36.90	38.60	38.55	qfq	9,609,880	361,826,576	2.99%
2026-06-08	38.47	39.30	37.06	37.48	37.44	qfq	10,152,225	387,094,765	-5.09%
2026-06-05	40.00	40.58	38.73	39.49	39.44	qfq	8,045,567	318,552,138	-1.74%
2026-06-04	40.21	41.30	39.70	40.19	40.14	qfq	7,197,981	290,082,467	-1.25%
2026-06-03	40.18	42.42	39.80	40.70	40.65	qfq	11,011,660	450,240,145	1.04%
2026-06-02	41.91	42.06	39.54	40.28	40.23	qfq	10,043,045	405,981,823	-4.41%
2026-06-01	42.10	43.42	41.25	42.14	42.09	qfq	12,194,915	517,734,898	1.74%
2026-05-29	45.01	46.11	40.85	41.42	41.37	qfq	13,728,005	586,880,792	-7.94%
2026-05-28	46.10	46.68	44.20	44.99	44.94	qfq	11,165,440	503,871,986	-2.09%
2026-05-27	49.77	49.96	45.66	45.95	45.90	qfq	15,585,264	735,204,498	-7.62%
2026-05-26	50.80	51.35	48.91	49.74	49.68	qfq	11,800,206	587,678,641	-3.62%
2026-05-25	49.80	52.68	49.80	51.61	51.55	qfq	12,829,602	660,356,803	2.42%
2026-05-22	47.90	51.32	47.27	50.39	50.33	qfq	10,308,656	512,137,286	6.22%
2026-05-21	51.32	52.71	47.32	47.44	47.38	qfq	11,967,700	594,209,223	-7.09%
2026-05-20	50.07	53.80	49.51	51.06	51.00	qfq	15,377,044	794,090,536	2.02%
2026-05-19	48.98	50.77	47.18	50.05	49.99	qfq	16,962,728	830,001,869	1.89%
2026-05-18	49.03	50.38	48.29	49.12	49.06	qfq	9,389,981	463,989,436	0.18%
2026-05-15	49.46	50.65	48.41	49.03	48.97	qfq	14,313,509	708,760,821	0.51%
2026-05-14	52.01	53.98	48.68	48.78	48.72	qfq	15,655,905	789,720,235	-4.84%
2026-05-13	48.36	52.00	47.00	51.26	51.20	qfq	19,242,608	955,227,110	4.87%
2026-05-12	49.50	50.40	48.51	48.88	48.82	qfq	15,154,356	747,811,170	-1.25%
2026-05-11	47.19	50.20	46.50	49.50	49.44	qfq	25,116,638	1,230,964,542	5.91%
2026-05-08	46.93	48.48	46.50	46.74	46.68	qfq	14,030,642	663,350,707	-1.10%
2026-05-07	45.66	47.48	44.44	47.26	47.20	qfq	17,691,595	815,347,184	3.50%
2026-05-06	45.52	46.80	44.43	45.66	45.61	qfq	18,709,441	857,548,209	3.77%
2026-04-30	43.23	45.32	42.23	44.00	43.95	qfq	20,974,811	924,395,131	2.97%
2026-04-29	40.78	43.58	40.78	42.73	42.68	qfq	16,789,622	716,765,478	2.47%
2026-04-28	40.00	43.28	40.00	41.70	41.65	qfq	21,456,115	906,795,034	2.36%
2026-04-27	39.99	41.47	39.00	40.74	40.69	qfq	14,724,460	599,683,204	1.49%
2026-04-24	39.83	40.95	39.47	40.14	40.09	qfq	13,322,545	535,192,145	-1.33%
2026-04-23	43.10	43.60	40.15	40.68	40.63	qfq	21,646,297	895,678,602	-6.83%
2026-04-22	43.46	44.77	41.50	43.66	43.61	qfq	27,237,706	1,175,070,906	2.49%
2026-04-21	40.24	43.30	40.24	42.60	42.55	qfq	25,109,211	1,065,290,856	4.23%
2026-04-20	42.01	42.38	39.50	40.87	40.82	qfq	18,862,457	774,604,675	1.31%
2026-04-17	39.41	41.90	39.05	40.34	40.29	qfq	32,397,893	1,306,052,609	-0.37%
2026-04-16	36.88	42.00	36.88	40.49	40.44	qfq	53,087,005	2,126,573,705	15.69%
2026-04-15	34.96	35.83	34.44	35.00	34.96	qfq	8,369,724	292,000,900	0.43%
2026-04-14	34.50	34.90	34.36	34.85	34.81	qfq	6,620,745	229,611,402	2.20%
2026-04-13	33.86	34.95	33.82	34.10	34.06	qfq	5,862,124	202,183,288	-0.20%
2026-04-10	34.52	35.15	34.00	34.17	34.13	qfq	8,247,771	285,311,599	-0.44%
2026-04-09	33.58	34.68	33.24	34.32	34.28	qfq	9,328,933	316,360,015	0.29%
2026-04-08	32.80	34.25	32.64	34.22	34.18	qfq	10,611,375	356,774,574	7.41%
2026-04-07	31.70	32.24	31.29	31.86	31.82	qfq	5,490,474	174,229,257	1.11%
2026-04-03	32.06	32.18	31.31	31.51	31.47	qfq	5,587,131	176,958,114	-1.04%
2026-04-02	32.92	32.99	31.61	31.84	31.80	qfq	7,704,660	247,454,752	-4.13%
2026-04-01	33.38	33.73	32.98	33.21	33.17	qfq	5,752,936	191,716,576	1.68%
2026-03-31	33.04	34.20	32.63	32.66	32.62	qfq	7,021,565	234,362,708	-1.74%
2026-03-30	32.70	33.33	31.52	33.24	33.20	qfq	7,374,173	239,658,631	-0.39%
2026-03-27	32.55	33.99	31.90	33.37	33.33	qfq	7,607,700	251,660,734	0.97%
2026-03-26	35.35	35.43	32.91	33.05	33.01	qfq	10,803,464	365,466,890	-6.61%
2026-03-25	34.56	36.20	34.56	35.39	35.35	qfq	11,066,794	393,471,561	2.94%
2026-03-24	33.77	34.45	32.95	34.38	34.34	qfq	10,660,587	358,601,499	4.56%
2026-03-23	34.33	35.10	32.60	32.88	32.84	qfq	13,314,643	452,500,070	-6.99%
2026-03-20	38.78	39.95	35.34	35.35	35.31	qfq	21,689,747	798,416,987	-7.94%
2026-03-19	37.35	39.41	37.18	38.40	38.35	qfq	22,135,765	846,419,443	-0.65%
2026-03-18	35.01	38.77	35.01	38.65	38.60	qfq	28,718,319	1,071,250,887	10.52%
2026-03-17	36.00	36.00	34.93	34.97	34.93	qfq	8,398,606	297,744,682	-3.21%
2026-03-16	34.79	36.72	34.52	36.13	36.09	qfq	12,758,702	457,605,237	3.52%
2026-03-13	35.70	36.08	34.88	34.90	34.86	qfq	6,750,882	237,721,240	-3.30%
2026-03-12	36.20	36.98	35.60	36.09	36.05	qfq	8,344,695	302,005,799	-1.45%
2026-03-11	35.72	37.30	35.40	36.62	36.58	qfq	13,116,211	477,510,469	2.06%
2026-03-10	35.58	36.38	35.33	35.88	35.84	qfq	8,521,083	305,165,300	2.16%
2026-03-09	34.60	35.36	34.10	35.12	35.08	qfq	8,757,273	303,343,592	-0.26%
2026-03-06	34.00	35.38	33.83	35.21	35.17	qfq	8,403,029	291,819,751	3.16%
2026-03-05	34.35	34.54	33.93	34.13	34.09	qfq	6,271,656	214,755,390	1.43%
2026-03-04	33.49	34.35	33.30	33.65	33.61	qfq	6,508,546	220,231,117	-0.50%
2026-03-03	36.03	36.12	33.80	33.82	33.78	qfq	11,224,728	389,655,975	-5.43%
2026-03-02	36.76	37.15	35.40	35.76	35.72	qfq	14,948,198	538,695,370	-5.62%
2026-02-27	36.80	38.35	36.61	37.89	37.85	qfq	10,785,825	407,129,358	2.13%
2026-02-26	36.90	37.58	36.75	37.10	37.06	qfq	7,966,020	296,235,794	0.84%
2026-02-25	37.00	37.17	36.55	36.79	36.75	qfq	8,299,215	305,545,201	-0.05%
2026-02-24	38.50	38.51	36.36	36.81	36.77	qfq	11,470,678	424,184,126	-3.44%
2026-02-13	38.69	39.38	38.11	38.12	38.07	qfq	8,802,270	340,407,966	-2.01%
2026-02-12	37.98	39.45	37.71	38.90	38.85	qfq	12,228,768	472,265,971	2.75%
2026-02-11	38.45	38.97	37.83	37.86	37.82	qfq	7,368,114	282,304,960	-1.99%
2026-02-10	38.53	39.17	38.15	38.63	38.58	qfq	9,733,849	376,452,035	0.42%
2026-02-09	37.99	38.88	37.84	38.47	38.42	qfq	10,723,971	411,725,135	2.86%
2026-02-06	36.90	38.10	36.16	37.40	37.36	qfq	11,324,583	421,331,623	0.40%
2026-02-05	38.02	38.28	37.15	37.25	37.21	qfq	9,358,521	351,359,619	-2.69%
2026-02-04	39.38	39.76	37.89	38.28	38.23	qfq	12,397,326	477,092,896	-4.23%
2026-02-03	39.37	40.40	38.91	39.97	39.92	qfq	12,215,834	484,367,705	3.55%
2026-02-02	40.38	40.80	38.60	38.60	38.55	qfq	12,548,182	495,585,903	-4.24%
2026-01-30	42.59	42.59	39.85	40.31	40.26	qfq	17,836,350	722,011,448	-4.88%
2026-01-29	41.53	44.71	40.73	42.38	42.33	qfq	26,662,252	1,147,959,238	-0.82%
2026-01-28	42.93	44.57	42.00	42.73	42.68	qfq	22,100,459	956,155,481	0.45%
2026-01-27	42.50	43.20	41.50	42.54	42.49	qfq	17,521,079	739,128,641	0.05%
2026-01-26	42.00	42.95	40.82	42.52	42.47	qfq	25,585,501	1,072,927,174	1.55%
2026-01-23	38.50	45.30	38.20	41.87	41.82	qfq	35,787,863	1,496,580,813	7.39%
2026-01-22	37.85	39.56	37.80	38.99	38.94	qfq	17,325,189	668,363,282	3.42%
2026-01-21	37.04	38.03	36.88	37.70	37.66	qfq	8,984,690	338,129,740	0.94%
2026-01-20	38.99	39.30	36.96	37.35	37.31	qfq	12,548,935	472,825,666	-2.28%
2026-01-19	38.84	39.35	38.12	38.22	38.17	qfq	11,822,432	456,245,759	-2.95%
2026-01-16	40.75	40.75	38.88	39.38	39.33	qfq	19,012,069	753,370,425	-3.67%
2026-01-15	41.75	42.97	40.20	40.88	40.83	qfq	23,002,813	946,391,903	-2.90%
2026-01-14	42.09	44.41	41.43	42.10	42.05	qfq	39,297,761	1,685,643,008	-0.40%
2026-01-13	44.01	45.00	41.61	42.27	42.22	qfq	49,002,407	2,117,320,241	2.35%
2026-01-12	38.51	41.75	37.96	41.30	41.25	qfq	37,687,402	1,500,653,908	8.03%
2026-01-09	36.51	38.40	36.51	38.23	38.18	qfq	26,261,851	990,724,151	5.93%
2026-01-08	36.30	36.48	35.79	36.09	36.05	qfq	10,256,804	370,242,293	0.39%
2026-01-07	36.10	36.55	35.69	35.95	35.91	qfq	11,094,465	400,763,201	-0.22%
2026-01-06	35.94	36.59	35.69	36.03	35.99	qfq	14,464,825	521,065,147	0.25%
2026-01-05	35.48	36.09	35.13	35.94	35.90	qfq	13,746,831	490,244,344	1.41%
2025-12-31	34.50	35.58	34.31	35.44	35.40	qfq	12,345,864	434,144,504	1.90%
2025-12-30	34.75	35.32	34.47	34.78	34.74	qfq	9,577,967	333,057,628	0.17%
2025-12-29	34.99	35.12	34.38	34.72	34.68	qfq	12,032,085	417,506,651	-2.69%
2025-12-26	34.35	36.34	34.20	35.68	35.64	qfq	21,322,822	754,160,833	3.18%
2025-12-25	33.32	34.99	33.26	34.58	34.54	qfq	14,651,896	503,496,890	4.06%
2025-12-24	32.79	33.26	32.62	33.23	33.19	qfq	4,976,488	164,334,817	0.91%
2025-12-23	33.47	33.68	32.55	32.93	32.89	qfq	6,920,846	229,235,306	-1.73%
2025-12-22	33.12	33.68	33.00	33.51	33.47	qfq	5,506,727	184,138,002	1.15%
2025-12-19	33.10	33.30	32.97	33.13	33.09	qfq	4,193,174	139,036,144	0.58%
2025-12-18	33.01	33.55	32.88	32.94	32.90	qfq	5,870,004	194,357,111	-1.02%
2025-12-17	32.49	33.31	32.36	33.28	33.24	qfq	6,568,794	215,887,365	2.43%
2025-12-16	32.37	32.68	31.95	32.49	32.45	qfq	5,220,939	168,818,640	0.15%
2025-12-15	32.84	33.03	32.38	32.44	32.40	qfq	5,045,630	164,812,855	-2.20%
2025-12-12	32.78	33.26	32.75	33.17	33.13	qfq	5,517,764	182,293,214	1.47%
2025-12-11	34.01	34.01	32.69	32.69	32.65	qfq	11,307,055	374,910,220	-4.80%
2025-12-10	34.30	34.45	33.43	34.34	34.30	qfq	8,766,118	297,450,709	0.15%
2025-12-09	34.88	35.35	34.28	34.29	34.25	qfq	10,758,343	373,058,265	-2.50%
2025-12-08	34.60	35.17	34.51	35.17	35.13	qfq	10,598,127	369,542,008	1.97%
2025-12-05	34.59	34.97	34.11	34.49	34.45	qfq	9,785,266	338,006,084	-0.23%
2025-12-04	35.56	35.81	34.50	34.57	34.53	qfq	15,288,950	533,138,830	-3.97%
2025-12-03	38.02	38.59	35.80	36.00	35.96	qfq	21,178,275	776,512,864	-6.08%
2025-12-02	38.89	39.45	38.15	38.33	38.28	qfq	20,214,053	779,613,848	-2.22%
2025-12-01	36.68	41.00	35.60	39.20	39.15	qfq	38,370,878	1,465,623,353	5.95%
2025-11-28	37.42	39.20	36.74	37.00	36.96	qfq	22,125,809	830,828,299	-2.12%
2025-11-27	37.95	39.33	37.49	37.80	37.76	qfq	27,559,810	1,053,892,503	-2.00%
2025-11-26	36.53	39.75	36.20	38.57	38.52	qfq	39,483,448	1,519,098,325	4.33%
2025-11-25	36.39	37.82	36.39	36.97	36.93	qfq	26,253,413	980,319,796	0.87%
2025-11-24	38.00	38.37	34.40	36.65	36.61	qfq	29,460,364	1,063,109,551	-0.60%
2025-11-21	35.63	36.97	35.41	36.87	36.83	qfq	23,506,937	854,888,582	1.37%
2025-11-20	35.68	37.17	35.17	36.37	36.33	qfq	19,753,858	717,577,358	1.96%
2025-11-19	36.68	36.80	35.40	35.67	35.63	qfq	11,412,795	408,941,906	-1.68%
2025-11-18	35.48	36.70	35.08	36.28	36.24	qfq	17,595,474	635,335,598	1.20%
2025-11-17	34.28	36.10	34.16	35.85	35.81	qfq	14,193,040	504,882,936	4.55%
2025-11-14	34.45	35.86	34.22	34.29	34.25	qfq	8,561,603	297,500,702	-1.89%
2025-11-13	34.62	35.26	34.41	34.95	34.91	qfq	6,465,576	225,088,167	0.17%
2025-11-12	34.82	35.33	34.08	34.89	34.85	qfq	6,743,651	233,941,270	-0.43%
2025-11-11	36.23	36.45	34.91	35.04	35.00	qfq	9,181,962	325,196,433	-3.12%
2025-11-10	35.42	36.86	35.27	36.17	36.13	qfq	11,948,436	433,221,994	2.58%
2025-11-07	35.82	35.98	35.01	35.26	35.22	qfq	8,008,950	283,459,895	-2.65%
2025-11-06	36.82	36.97	35.59	36.22	36.18	qfq	9,659,731	348,634,633	-1.12%
2025-11-05	36.31	37.06	36.11	36.63	36.59	qfq	10,109,236	369,484,918	-1.19%
2025-11-04	37.08	37.60	36.63	37.07	37.03	qfq	14,989,257	556,506,754	-1.30%
2025-11-03	35.51	37.99	35.51	37.56	37.52	qfq	28,878,659	1,073,864,573	7.68%
2025-10-31	33.48	35.44	33.41	34.88	34.84	qfq	11,756,476	408,335,032	3.96%
2025-10-30	33.91	34.50	33.50	33.55	33.51	qfq	8,360,836	284,020,392	-1.61%
2025-10-29	34.50	34.90	33.48	34.10	34.06	qfq	15,235,119	518,483,555	4.99%
2025-10-28	32.56	32.86	32.36	32.48	32.44	qfq	3,999,128	130,470,961	-0.98%
2025-10-27	32.61	33.00	32.26	32.80	32.76	qfq	5,874,578	191,838,633	1.23%
2025-10-24	31.88	32.42	31.80	32.40	32.36	qfq	4,571,362	147,409,339	2.40%
2025-10-23	31.96	32.12	31.09	31.64	31.60	qfq	4,823,140	151,534,153	-1.49%
2025-10-22	32.20	32.80	32.02	32.12	32.08	qfq	3,827,007	123,451,832	-1.14%
2025-10-21	31.88	32.58	31.66	32.49	32.45	qfq	3,927,084	126,593,442	1.85%
2025-10-20	32.30	32.40	31.74	31.90	31.86	qfq	4,067,297	130,333,357	0.35%
2025-10-17	33.41	33.42	31.77	31.79	31.75	qfq	6,216,323	201,390,794	-4.68%
2025-10-16	33.66	33.90	33.10	33.35	33.31	qfq	4,473,432	149,357,194	-1.88%
2025-10-15	33.30	33.99	32.88	33.99	33.95	qfq	4,839,248	162,282,253	2.07%
2025-10-14	34.49	35.05	33.12	33.30	33.26	qfq	9,057,495	308,084,561	-2.92%
2025-10-13	32.80	34.66	32.80	34.30	34.26	qfq	8,520,406	290,405,990	-2.56%
2025-10-10	36.31	36.50	35.01	35.20	35.16	qfq	11,652,548	412,938,605	-3.85%
2025-10-09	38.48	38.80	36.52	36.61	36.57	qfq	17,087,587	636,075,019	-3.05%
2025-09-30	35.96	38.49	35.81	37.76	37.72	qfq	21,771,647	818,531,337	6.01%
2025-09-29	35.10	35.85	35.10	35.62	35.58	qfq	5,514,881	195,812,614	0.96%
2025-09-26	36.50	36.67	35.26	35.28	35.24	qfq	8,046,628	287,959,263	-3.79%
2025-09-25	36.76	37.76	36.66	36.67	36.63	qfq	10,805,917	401,480,785	-0.24%
2025-09-24	34.89	37.20	34.89	36.76	36.72	qfq	11,089,704	402,865,349	4.37%
2025-09-23	36.93	36.96	34.70	35.22	35.18	qfq	12,151,949	431,771,389	-4.63%
2025-09-22	36.54	37.10	36.41	36.93	36.89	qfq	7,275,526	267,860,002	1.09%
2025-09-19	36.88	37.47	36.35	36.53	36.49	qfq	10,082,497	371,406,597	-1.19%
2025-09-18	38.03	38.50	36.40	36.97	36.93	qfq	17,195,883	645,793,215	-3.47%
2025-09-17	37.60	39.00	37.40	38.30	38.25	qfq	18,560,322	712,024,047	1.40%
2025-09-16	37.24	38.19	37.12	37.77	37.73	qfq	13,310,640	502,095,946	0.51%
2025-09-15	37.20	38.30	36.85	37.58	37.54	qfq	15,368,333	576,300,832	-1.42%
2025-09-12	35.71	38.75	35.39	38.12	38.07	qfq	27,846,877	1,039,246,967	6.01%
2025-09-11	35.73	36.02	35.15	35.96	35.92	qfq	7,414,040	264,480,249	0.64%
2025-09-10	35.41	36.09	35.35	35.73	35.69	qfq	6,861,472	245,765,281	0.08%
2025-09-09	35.29	36.15	34.81	35.70	35.66	qfq	9,498,279	339,819,820	0.59%
2025-09-08	34.13	35.55	34.00	35.49	35.45	qfq	9,788,868	342,203,454	3.98%
2025-09-05	33.65	34.25	33.30	34.13	34.09	qfq	7,285,289	246,451,798	1.52%
2025-09-04	35.20	35.30	32.60	33.62	33.58	qfq	10,224,171	348,772,821	-4.35%
2025-09-03	35.00	35.41	34.55	35.15	35.11	qfq	7,339,756	257,070,858	0.86%
2025-09-02	36.62	36.70	34.60	34.85	34.81	qfq	13,373,572	472,929,153	-5.09%
2025-09-01	37.07	37.61	36.62	36.72	36.68	qfq	10,482,664	387,536,922	-1.71%
2025-08-29	37.86	37.97	37.03	37.36	37.32	qfq	11,987,642	449,753,567	-2.07%
2025-08-28	37.00	38.45	35.82	38.15	38.10	qfq	21,593,075	800,377,200	2.66%
2025-08-27	38.82	39.42	36.95	37.16	37.12	qfq	28,904,490	1,108,845,643	-4.28%
2025-08-26	36.85	39.00	36.48	38.82	38.77	qfq	31,032,608	1,184,507,618	4.30%
2025-08-25	37.35	38.23	36.50	37.22	37.18	qfq	21,886,858	815,001,515	0.35%
2025-08-22	37.49	37.55	36.81	37.09	37.05	qfq	14,765,138	547,429,304	-0.03%
2025-08-21	37.00	37.70	36.60	37.10	37.06	qfq	14,579,116	541,482,667	-0.05%
2025-08-20	36.82	37.24	36.20	37.12	37.08	qfq	16,290,034	598,176,471	-0.35%
2025-08-19	35.73	37.68	35.60	37.25	37.21	qfq	26,582,982	977,516,156	3.59%
2025-08-18	34.63	36.35	34.63	35.96	35.92	qfq	21,279,361	758,161,951	4.66%
2025-08-15	33.90	34.48	33.71	34.36	34.32	qfq	12,365,723	423,491,188	0.70%
2025-08-14	34.77	35.26	34.00	34.12	34.08	qfq	15,511,105	537,264,375	-2.40%
2025-08-13	34.40	35.20	34.25	34.96	34.92	qfq	16,512,737	575,207,621	1.63%
2025-08-12	34.90	35.35	34.21	34.40	34.36	qfq	24,300,357	842,662,979	-4.10%
2025-08-11	35.35	36.59	35.35	35.87	35.83	qfq	19,406,563	699,861,432	-0.53%
2025-08-08	34.95	36.60	33.62	36.06	36.02	qfq	28,741,903	1,007,588,886	0.67%
2025-08-07	36.80	39.14	35.01	35.82	35.78	qfq	35,498,753	1,333,316,724	-2.74%
2025-08-06	36.82	37.44	36.18	36.83	36.79	qfq	24,507,134	901,844,790	-0.75%
2025-08-05	35.60	37.54	35.25	37.11	37.07	qfq	28,784,858	1,052,676,628	3.11%
2025-08-04	34.12	35.99	33.93	35.99	35.95	qfq	24,661,469	871,603,341	4.41%
2025-08-01	34.07	34.48	32.90	34.47	34.43	qfq	21,918,709	739,918,908	1.68%
2025-07-31	33.13	34.87	33.07	33.90	33.86	qfq	28,783,427	978,675,178	2.57%
2025-07-30	32.87	33.65	32.62	33.05	33.01	qfq	15,546,602	514,325,904	-0.33%
2025-07-29	32.37	33.25	31.61	33.16	33.12	qfq	16,799,686	547,114,968	2.44%
2025-07-28	33.00	33.00	32.05	32.37	32.33	qfq	15,435,780	500,709,198	-2.47%
2025-07-25	31.80	33.68	31.76	33.19	33.15	qfq	23,825,020	784,414,748	3.95%
2025-07-24	31.78	32.33	31.75	31.93	31.89	qfq	10,519,103	336,211,857	0.31%
2025-07-23	32.31	32.53	31.69	31.83	31.79	qfq	15,174,490	486,362,161	-2.48%
2025-07-22	33.36	34.13	32.56	32.64	32.60	qfq	23,303,232	774,111,478	-3.52%
2025-07-21	32.00	33.88	31.89	33.83	33.79	qfq	30,102,997	985,993,790	4.41%
2025-07-18	31.09	32.54	31.09	32.40	32.36	qfq	27,704,826	882,284,497	3.12%
2025-07-17	30.00	32.29	29.66	31.42	31.38	qfq	26,200,863	816,837,214	-19.83%
2025-07-16	39.00	39.90	38.71	39.19	30.10	qfq	10,041,800	395,203,972	0.26%
2025-07-15	38.55	39.14	38.20	39.09	30.02	qfq	8,972,803	347,482,333	1.03%
2025-07-14	39.50	39.50	38.56	38.69	29.72	qfq	6,931,595	269,355,847	-1.68%
2025-07-11	38.78	39.55	38.30	39.35	30.22	qfq	10,334,929	404,551,376	1.65%
2025-07-10	38.50	38.89	37.98	38.71	29.73	qfq	6,307,730	243,182,570	0.49%
2025-07-09	38.85	38.93	38.38	38.52	29.59	qfq	6,356,050	245,744,600	-0.77%
2025-07-08	38.48	38.88	38.09	38.82	29.82	qfq	7,518,921	290,104,365	0.88%
2025-07-07	37.56	38.98	37.32	38.48	29.56	qfq	7,816,000	299,482,520	2.23%
2025-07-04	38.00	38.45	37.64	37.64	28.91	qfq	6,949,900	264,330,111	-1.10%
2025-07-03	38.01	38.47	37.86	38.06	29.23	qfq	5,518,345	210,452,035	0.08%
2025-07-02	38.53	38.79	37.70	38.03	29.21	qfq	6,370,815	242,929,661	-2.11%
2025-07-01	39.23	39.53	38.54	38.85	29.84	qfq	9,426,675	366,823,709	-2.26%
2025-06-30	40.01	40.48	39.24	39.75	30.53	qfq	14,048,595	557,965,623	1.27%
2025-06-27	38.40	40.40	38.10	39.25	30.15	qfq	16,345,066	639,943,896	1.97%
2025-06-26	38.69	39.35	38.27	38.49	29.56	qfq	12,612,755	489,545,343	-0.54%
2025-06-25	37.40	38.93	37.21	38.70	29.73	qfq	13,515,027	515,815,993	3.48%
2025-06-24	36.07	37.50	36.07	37.40	28.73	qfq	8,156,010	302,366,867	4.21%
2025-06-23	34.82	36.03	34.55	35.89	27.57	qfq	4,341,030	154,771,685	1.30%
2025-06-20	36.53	36.59	35.01	35.43	27.21	qfq	5,598,525	199,472,974	-3.17%
2025-06-19	37.63	38.16	36.30	36.59	28.10	qfq	6,511,832	241,551,799	-2.06%
2025-06-18	37.08	37.75	36.52	37.36	28.70	qfq	6,273,056	232,877,323	0.13%
2025-06-17	37.89	38.00	37.15	37.31	28.66	qfq	7,229,254	271,472,415	-1.48%
2025-06-16	35.55	38.71	35.53	37.87	29.09	qfq	12,900,346	482,803,930	5.63%
2025-06-13	37.00	37.20	35.80	35.85	27.54	qfq	7,026,300	255,114,177	-4.02%
2025-06-12	37.00	37.64	36.65	37.35	28.69	qfq	5,724,458	213,575,195	0.38%
2025-06-11	37.38	37.81	36.94	37.21	28.58	qfq	4,963,650	185,240,826	0.08%
2025-06-10	37.98	37.98	36.55	37.18	28.56	qfq	7,458,910	277,599,405	-2.11%
2025-06-09	38.00	38.37	37.60	37.98	29.17	qfq	8,530,077	323,808,904	-0.50%
2025-06-06	37.70	38.73	37.22	38.17	29.32	qfq	11,954,230	452,931,485	1.46%
2025-06-05	36.30	37.96	36.20	37.62	28.90	qfq	11,065,520	411,368,263	3.18%
2025-06-04	35.88	36.57	35.60	36.46	28.00	qfq	6,309,290	228,992,034	1.99%
2025-06-03	35.60	36.30	35.52	35.75	27.46	qfq	4,320,020	155,346,466	-0.03%
2025-05-30	37.11	37.12	35.54	35.76	27.47	qfq	7,888,080	284,598,626	-4.18%
2025-05-29	36.55	37.48	36.43	37.32	28.67	qfq	7,806,444	289,083,445	2.11%
2025-05-28	36.79	37.14	36.28	36.55	28.07	qfq	4,594,903	168,107,421	-0.76%
2025-05-27	37.57	37.60	36.56	36.83	28.29	qfq	4,844,368	178,746,769	-1.97%
2025-05-26	36.98	37.57	36.86	37.57	28.86	qfq	5,609,080	208,981,666	1.43%
2025-05-23	37.88	38.33	36.80	37.04	28.45	qfq	7,854,355	294,919,097	-2.60%
2025-05-22	38.30	39.10	37.85	38.03	29.21	qfq	7,581,790	291,019,631	-0.78%
2025-05-21	39.32	39.40	38.05	38.33	29.44	qfq	8,408,898	323,550,912	-2.74%
2025-05-20	39.25	39.55	38.60	39.41	30.27	qfq	7,820,420	306,594,331	0.46%
2025-05-19	39.99	40.58	38.92	39.23	30.13	qfq	9,730,590	383,407,364	-2.39%
2025-05-16	39.49	40.76	39.20	40.19	30.87	qfq	10,306,101	413,746,251	2.01%
2025-05-15	40.60	40.60	39.34	39.40	30.26	qfq	14,339,024	569,048,174	-5.42%
2025-05-14	41.22	42.10	40.81	41.66	32.00	qfq	11,552,794	479,550,966	1.66%
2025-05-13	42.37	42.40	40.84	40.98	31.48	qfq	13,345,410	554,193,684	-2.24%
2025-05-12	41.41	42.33	41.15	41.92	32.20	qfq	16,003,142	667,250,087	0.29%
2025-05-09	42.50	44.57	41.21	41.80	32.11	qfq	24,518,146	1,057,045,697	-2.38%
2025-05-08	42.80	43.26	42.22	42.82	32.89	qfq	19,550,806	834,564,918	-2.15%
2025-05-07	41.91	43.78	40.58	43.76	33.61	qfq	28,717,018	1,209,773,389	5.45%
2025-05-06	39.92	42.38	39.67	41.50	31.88	qfq	23,290,728	954,180,720	5.38%
2025-04-30	36.89	39.78	36.40	39.38	30.25	qfq	24,511,640	945,106,391	7.30%
2025-04-29	35.51	37.25	35.50	36.70	28.19	qfq	17,571,939	644,750,451	3.06%
2025-04-28	35.08	37.98	35.08	35.61	27.35	qfq	17,554,280	637,811,406	2.89%
2025-04-25	34.39	35.14	34.21	34.61	26.58	qfq	6,766,830	234,919,019	0.70%
2025-04-24	35.80	36.15	34.10	34.37	26.40	qfq	8,651,830	301,105,522	-4.13%
2025-04-23	35.33	36.27	35.32	35.85	27.54	qfq	9,590,200	343,700,278	1.99%
2025-04-22	35.81	36.26	35.00	35.15	27.00	qfq	7,783,669	276,177,044	-2.17%
2025-04-21	34.24	35.98	34.10	35.93	27.60	qfq	10,183,680	358,990,353	4.42%
2025-04-18	34.70	35.10	33.88	34.41	26.43	qfq	7,284,640	251,011,794	-0.23%
2025-04-17	34.30	35.48	34.29	34.49	26.49	qfq	7,495,230	261,681,864	0.09%
2025-04-16	35.80	35.83	33.86	34.46	26.47	qfq	10,054,800	347,529,475	-3.42%
2025-04-15	36.19	36.69	35.40	35.68	27.41	qfq	6,864,070	246,350,415	-1.44%
2025-04-14	36.61	37.30	36.07	36.20	27.81	qfq	10,348,040	378,523,403	0.86%
2025-04-11	34.92	36.38	34.80	35.89	27.57	qfq	10,785,920	384,826,620	1.24%
2025-04-10	34.98	36.80	34.80	35.45	27.23	qfq	15,900,044	569,950,232	5.16%
2025-04-09	32.60	34.21	30.05	33.71	25.89	qfq	15,289,666	500,356,072	2.77%
2025-04-08	32.00	33.95	31.60	32.80	25.19	qfq	13,545,068	444,151,046	5.06%
2025-04-07	36.04	36.87	31.22	31.22	23.98	qfq	13,961,744	467,372,872	-20.01%
2025-04-03	39.48	40.12	38.65	39.03	29.98	qfq	7,255,140	284,977,434	-2.62%
2025-04-02	40.04	40.66	39.87	40.08	30.79	qfq	6,358,960	255,760,433	-0.57%
2025-04-01	41.39	41.59	40.23	40.31	30.96	qfq	7,509,632	305,930,869	-2.04%
2025-03-31	40.40	41.48	39.32	41.15	31.61	qfq	11,054,840	446,145,752	0.46%
2025-03-28	41.00	41.63	40.61	40.96	31.46	qfq	6,748,510	276,909,985	-0.78%
2025-03-27	41.68	42.27	41.11	41.28	31.71	qfq	9,673,126	402,628,786	-1.95%
2025-03-26	41.97	42.47	41.60	42.10	32.34	qfq	9,372,933	394,378,793	0.26%
2025-03-25	43.91	43.91	41.89	41.99	32.25	qfq	12,476,219	531,525,084	-3.03%
2025-03-24	44.28	44.40	42.12	43.30	33.26	qfq	17,484,926	754,206,562	-0.78%
2025-03-21	46.35	47.21	43.00	43.64	33.52	qfq	32,861,837	1,463,038,262	-9.31%
2025-03-20	52.99	54.98	47.55	48.12	36.96	qfq	29,263,853	1,527,909,469	-6.96%
2025-03-19	52.00	53.23	51.56	51.72	39.73	qfq	14,230,106	744,046,616	-1.05%
2025-03-18	54.01	54.48	51.80	52.27	40.15	qfq	22,796,056	1,203,451,782	-4.44%
2025-03-17	52.62	55.46	51.73	54.70	42.02	qfq	23,933,697	1,291,445,213	1.81%
2025-03-14	55.00	55.45	52.00	53.73	41.27	qfq	25,066,357	1,344,109,870	-3.22%
2025-03-13	56.69	57.50	53.00	55.52	42.64	qfq	27,773,338	1,523,639,727	-4.83%
2025-03-12	63.00	63.87	57.60	58.34	44.81	qfq	30,745,377	1,886,032,199	-7.85%
2025-03-11	64.00	64.89	59.97	63.31	48.63	qfq	29,184,053	1,811,339,752	-1.51%
2025-03-10	61.38	65.66	60.72	64.28	49.37	qfq	31,066,108	1,968,473,076	6.71%
2025-03-07	62.12	67.65	59.40	60.24	46.27	qfq	38,480,122	2,420,686,642	-4.43%
2025-03-06	60.74	66.50	59.00	63.03	48.41	qfq	43,647,059	2,710,946,765	2.97%
2025-03-05	56.26	62.30	54.70	61.21	47.02	qfq	40,904,795	2,408,972,375	12.00%
2025-03-04	57.00	60.88	54.12	54.65	41.98	qfq	32,842,726	1,878,778,813	-2.97%
2025-03-03	58.15	59.59	53.61	56.32	43.26	qfq	35,351,707	1,988,867,556	-5.50%
2025-02-28	59.00	61.93	57.25	59.60	45.78	qfq	39,196,278	2,355,567,502	2.71%
2025-02-27	56.12	62.50	55.84	58.03	44.57	qfq	45,680,258	2,698,832,787	8.14%
2025-02-26	60.18	63.79	52.52	53.66	41.22	qfq	49,822,196	2,867,602,249	-3.32%
2025-02-25	52.00	57.17	50.49	55.50	42.63	qfq	56,623,653	3,044,439,853	16.50%
2025-02-24	39.39	47.64	37.70	47.64	36.59	qfq	37,241,815	1,551,668,608	20.00%
2025-02-21	38.75	40.95	38.39	39.70	30.49	qfq	16,895,750	673,011,907	3.04%
2025-02-20	38.49	38.90	36.86	38.53	29.59	qfq	15,720,711	596,865,292	0.10%
2025-02-19	37.83	38.95	37.69	38.49	29.56	qfq	12,563,860	483,203,410	0.76%
2025-02-18	41.51	42.47	37.86	38.20	29.34	qfq	21,915,541	873,663,382	-8.72%
2025-02-17	41.50	43.20	40.15	41.85	32.14	qfq	21,086,599	874,003,569	-1.76%
2025-02-14	43.57	46.68	41.30	42.60	32.72	qfq	30,378,171	1,315,787,334	0.19%
2025-02-13	40.37	45.93	38.17	42.52	32.66	qfq	36,699,144	1,504,007,782	10.59%
2025-02-12	34.96	39.18	34.38	38.45	29.53	qfq	30,398,331	1,123,692,686	9.30%
2025-02-11	35.55	35.75	33.70	35.18	27.02	qfq	23,029,666	797,926,521	-2.28%
2025-02-10	36.98	37.48	35.02	36.00	27.65	qfq	21,897,009	788,487,610	4.65%
2025-02-07	33.50	36.49	31.78	34.40	26.42	qfq	25,577,070	869,489,905	4.15%
2025-02-06	31.12	33.94	31.12	33.03	25.37	qfq	16,717,530	542,303,388	5.53%
2025-02-05	30.37	31.90	29.67	31.30	24.04	qfq	10,804,159	337,077,651	2.52%
2025-01-27	30.23	30.95	29.80	30.53	23.45	qfq	10,424,310	317,257,542	0.93%
2025-01-24	28.78	30.58	28.78	30.25	23.23	qfq	11,657,573	347,556,541	4.20%
2025-01-23	28.64	29.84	28.32	29.03	22.30	qfq	12,631,214	370,416,376	2.43%
2025-01-22	28.86	28.99	28.17	28.34	21.77	qfq	5,148,370	147,261,842	-2.78%
2025-01-21	28.77	29.24	27.86	29.15	22.39	qfq	10,130,297	289,807,132	1.07%
2025-01-20	26.91	29.29	26.59	28.84	22.15	qfq	17,378,637	493,827,125	7.81%
2025-01-17	26.16	27.28	26.01	26.75	20.55	qfq	7,619,844	202,119,178	1.75%
2025-01-16	25.72	26.66	25.56	26.29	20.19	qfq	9,176,970	240,144,267	3.38%
2025-01-15	25.35	25.95	25.26	25.43	19.53	qfq	7,407,072	189,639,277	0.99%
2025-01-14	24.20	25.25	23.83	25.18	19.34	qfq	6,449,465	159,879,896	5.84%
2025-01-13	23.17	24.00	22.80	23.79	18.27	qfq	3,973,397	93,362,692	0.72%
2025-01-10	24.70	24.93	23.59	23.62	18.14	qfq	5,316,415	129,415,652	-4.60%
2025-01-09	24.16	25.15	24.12	24.76	19.02	qfq	5,514,320	136,955,495	1.19%
2025-01-08	24.30	24.76	23.41	24.47	18.80	qfq	5,632,400	136,334,586	-0.12%
2025-01-07	23.70	24.51	23.60	24.50	18.82	qfq	4,616,565	111,291,433	3.24%
2025-01-06	24.01	24.33	23.43	23.73	18.23	qfq	4,792,150	114,544,247	-1.54%
2025-01-03	26.42	26.60	24.04	24.10	18.51	qfq	8,587,303	215,454,780	-8.30%
2025-01-02	26.44	27.42	25.97	26.28	20.19	qfq	6,512,820	173,596,887	-0.90%
2024-12-31	27.99	28.30	26.52	26.52	20.37	qfq	7,687,500	209,046,090	-5.25%
2024-12-30	28.12	28.96	27.30	27.99	21.50	qfq	7,827,795	220,181,507	-1.62%
2024-12-27	27.70	29.20	27.31	28.45	21.85	qfq	10,743,881	305,243,288	2.71%
2024-12-26	27.35	28.17	27.26	27.70	21.28	qfq	7,712,114	214,427,246	2.03%
2024-12-25	28.40	28.70	26.82	27.15	20.85	qfq	10,725,824	294,132,869	-5.83%
2024-12-24	28.88	29.10	27.78	28.83	22.14	qfq	10,362,809	295,425,674	1.02%
2024-12-23	30.71	30.94	28.40	28.54	21.92	qfq	15,234,040	446,624,665	-7.82%
2024-12-20	30.68	31.93	30.46	30.96	23.78	qfq	19,943,821	623,984,190	0.00%
2024-12-19	28.70	31.24	28.51	30.96	23.78	qfq	21,377,901	646,548,710	5.63%
2024-12-18	28.29	30.50	27.40	29.31	22.51	qfq	17,055,088	493,384,122	3.53%
2024-12-17	31.30	31.58	28.31	28.31	21.74	qfq	20,355,378	601,170,878	-11.11%
2024-12-16	33.87	34.03	31.52	31.85	24.46	qfq	30,209,107	976,226,549	-6.13%
2024-12-13	30.47	37.15	30.45	33.93	26.06	qfq	43,539,785	1,507,763,661	9.59%
2024-12-12	32.09	32.37	30.40	30.96	23.78	qfq	20,107,462	627,951,981	-2.24%
2024-12-11	29.60	31.88	29.25	31.67	24.33	qfq	25,446,162	788,460,404	6.81%
2024-12-10	30.00	30.85	29.40	29.65	22.77	qfq	14,465,256	434,893,417	2.10%
2024-12-09	29.69	29.99	28.92	29.04	22.31	qfq	7,600,730	222,927,974	-2.88%
2024-12-06	29.26	30.85	28.52	29.90	22.97	qfq	14,054,151	416,146,379	0.71%
2024-12-05	29.53	30.45	29.23	29.69	22.80	qfq	9,204,249	275,026,359	0.64%
2024-12-04	30.36	30.92	29.32	29.50	22.66	qfq	12,942,231	390,172,566	-5.45%
2024-12-03	30.00	31.66	29.43	31.20	23.96	qfq	20,131,501	617,527,965	2.03%
2024-12-02	29.21	30.97	28.60	30.58	23.49	qfq	18,382,646	552,471,703	2.93%
2024-11-29	29.58	30.87	29.27	29.71	22.82	qfq	15,580,781	466,521,985	-1.46%
2024-11-28	29.43	31.00	28.83	30.15	23.16	qfq	17,822,779	530,247,647	0.60%
2024-11-27	28.57	30.25	28.32	29.97	23.02	qfq	19,598,472	579,730,020	4.13%
2024-11-26	27.62	29.10	27.36	28.78	22.11	qfq	13,480,001	381,113,383	2.53%
2024-11-25	26.21	29.39	25.39	28.07	21.56	qfq	11,860,894	324,713,700	7.26%
2024-11-22	26.86	28.14	26.08	26.17	20.10	qfq	8,198,042	223,264,757	-3.04%
2024-11-21	27.35	27.54	26.55	26.99	20.73	qfq	7,196,194	194,797,782	-2.28%
2024-11-20	26.93	28.33	26.83	27.62	21.21	qfq	8,916,434	244,851,642	1.58%
2024-11-19	26.04	27.19	25.77	27.19	20.88	qfq	7,761,971	206,006,662	4.90%
2024-11-18	28.81	28.81	25.40	25.92	19.91	qfq	12,120,534	320,678,108	-10.62%
2024-11-15	29.30	30.84	28.91	29.00	22.27	qfq	11,845,114	355,143,894	-0.92%
2024-11-14	30.40	30.90	29.20	29.27	22.48	qfq	12,763,043	384,712,068	-6.55%
2024-11-13	28.67	31.97	28.28	31.32	24.06	qfq	21,636,940	658,920,570	7.63%
2024-11-12	29.45	29.90	28.73	29.10	22.35	qfq	10,960,311	320,892,859	-0.55%
2024-11-11	27.58	29.31	27.45	29.26	22.47	qfq	12,083,044	345,599,108	6.09%
2024-11-08	27.62	28.47	27.30	27.58	21.18	qfq	8,948,518	249,668,377	0.62%
2024-11-07	26.53	27.42	26.25	27.41	21.05	qfq	7,457,635	201,852,493	2.31%
2024-11-06	26.89	27.47	26.72	26.79	20.58	qfq	7,832,412	212,157,844	-0.37%
2024-11-05	25.84	26.92	25.78	26.89	20.65	qfq	7,252,008	193,114,276	3.86%
2024-11-04	25.00	25.92	24.81	25.89	19.89	qfq	6,333,558	161,918,881	2.37%
2024-11-01	28.01	28.33	25.10	25.29	19.43	qfq	13,559,698	357,840,193	-11.01%
2024-10-31	28.91	29.10	28.05	28.42	21.83	qfq	11,193,400	319,694,751	-1.66%
2024-10-30	28.01	29.06	27.40	28.90	22.20	qfq	11,022,489	309,672,158	1.87%
2024-10-29	28.38	29.18	28.01	28.37	21.79	qfq	11,747,187	334,962,163	0.67%
2024-10-28	27.98	28.22	27.57	28.18	21.65	qfq	9,570,304	267,036,502	-0.35%
2024-10-25	28.30	28.46	27.05	28.28	21.72	qfq	15,744,860	438,402,475	-3.42%
2024-10-24	28.72	29.65	28.70	29.28	22.49	qfq	7,254,676	211,856,772	-0.10%
2024-10-23	30.29	30.88	29.14	29.31	22.51	qfq	12,824,272	383,191,562	-3.11%
2024-10-22	32.33	32.50	29.83	30.25	23.23	qfq	15,805,102	492,143,968	-6.98%
2024-10-21	30.50	32.78	30.49	32.52	24.98	qfq	22,014,291	700,174,821	5.58%
2024-10-18	30.00	31.88	29.05	30.80	23.66	qfq	22,498,237	681,133,632	0.98%
2024-10-17	30.55	32.20	30.10	30.50	23.43	qfq	17,861,324	556,931,974	1.06%
2024-10-16	29.92	31.50	29.51	30.18	23.18	qfq	15,512,251	470,393,168	-3.64%
2024-10-15	31.95	34.85	30.75	31.32	24.06	qfq	31,627,486	1,037,890,509	1.69%
2024-10-14	28.96	31.20	27.30	30.80	23.66	qfq	19,127,053	558,216,368	4.69%
2024-10-11	28.11	30.26	27.42	29.42	22.60	qfq	15,302,900	441,240,501	1.10%
2024-10-10	33.18	33.48	28.78	29.10	22.35	qfq	18,627,371	579,644,801	-7.91%
2024-10-09	33.38	37.00	31.00	31.60	24.27	qfq	24,055,026	815,441,435	-12.95%
2024-10-08	35.82	36.30	32.05	36.30	27.88	qfq	27,583,161	956,075,933	20.00%
2024-09-30	26.70	30.47	25.60	30.25	23.23	qfq	27,857,840	776,432,860	18.81%
2024-09-27	23.99	25.85	23.96	25.46	19.56	qfq	23,574,045	583,511,537	5.16%
2024-09-26	23.65	25.50	23.26	24.21	18.60	qfq	23,216,353	563,614,907	1.25%
2024-09-25	22.29	25.86	21.98	23.91	18.37	qfq	25,169,683	596,311,336	4.91%
2024-09-24	21.72	23.47	21.15	22.79	17.50	qfq	21,636,135	476,526,044	1.74%
2024-09-23	20.15	22.85	19.68	22.40	17.21	qfq	21,872,200	464,066,101	10.84%
2024-09-20	20.50	21.33	20.00	20.21	15.52	qfq	13,657,441	283,487,636	-1.61%
2024-09-19	20.57	21.20	19.40	20.54	15.78	qfq	12,456,309	253,240,618	-1.01%
2024-09-18	19.88	21.40	19.88	20.75	15.94	qfq	12,785,420	264,934,389	1.02%
2024-09-13	20.48	21.65	20.23	20.54	15.78	qfq	19,774,637	414,639,192	0.59%
2024-09-12	19.60	21.66	19.38	20.42	15.68	qfq	17,772,138	360,732,233	3.71%
2024-09-11	19.00	19.92	18.65	19.69	15.12	qfq	13,187,278	254,378,549	2.29%
2024-09-10	18.43	19.30	18.10	19.25	14.79	qfq	13,204,142	249,779,706	4.11%
2024-09-09	18.54	18.68	18.22	18.49	14.20	qfq	7,944,275	146,288,254	-1.28%
2024-09-06	20.00	20.20	18.53	18.73	14.39	qfq	15,632,668	299,468,708	-8.19%
2024-09-05	19.40	20.66	19.11	20.40	15.67	qfq	18,086,340	361,302,682	3.45%
2024-09-04	20.40	22.99	19.72	19.72	15.15	qfq	25,273,347	528,377,619	-5.60%
2024-09-03	19.52	21.01	19.47	20.89	16.05	qfq	19,228,563	387,718,767	5.93%
2024-09-02	19.08	20.33	18.96	19.72	15.15	qfq	17,435,749	343,635,140	2.23%
2024-08-30	18.68	20.28	18.60	19.29	14.82	qfq	18,994,687	369,369,444	2.72%
2024-08-29	18.58	19.02	18.45	18.78	14.42	qfq	13,492,959	252,331,648	-0.74%
2024-08-28	17.60	18.97	17.17	18.92	14.53	qfq	15,999,428	291,803,739	6.95%
2024-08-27	18.20	18.29	17.60	17.69	13.59	qfq	9,970,341	178,272,018	-4.84%
2024-08-26	18.30	18.93	18.05	18.59	14.28	qfq	14,864,032	273,704,106	1.64%
2024-08-23	17.25	18.38	17.25	18.29	14.05	qfq	13,813,942	249,196,965	6.09%
2024-08-22	17.85	18.45	17.21	17.24	13.24	qfq	10,268,284	183,453,059	-3.74%
2024-08-21	16.98	18.78	16.86	17.91	13.76	qfq	13,334,982	240,515,892	4.37%
2024-08-20	16.71	17.67	16.22	17.16	13.18	qfq	8,973,676	152,460,288	0.47%
2024-08-19	16.90	17.22	16.80	17.08	13.12	qfq	3,641,480	62,060,613	0.18%
2024-08-16	16.63	17.15	16.63	17.05	13.10	qfq	3,798,984	64,324,208	2.22%
2024-08-15	16.22	16.82	16.03	16.68	12.81	qfq	3,541,754	58,550,993	2.27%
2024-08-14	16.23	16.48	16.12	16.31	12.53	qfq	2,467,590	40,362,735	0.87%
2024-08-13	16.00	16.20	15.86	16.17	12.42	qfq	2,113,700	33,925,833	0.87%
2024-08-12	16.26	16.31	15.97	16.03	12.31	qfq	2,449,430	39,437,282	-1.41%
2024-08-09	16.61	16.72	16.26	16.26	12.49	qfq	1,956,770	32,264,051	-1.51%
2024-08-08	16.80	16.90	16.30	16.51	12.68	qfq	2,724,584	45,031,281	-2.31%
2024-08-07	16.54	17.27	16.50	16.90	12.98	qfq	3,481,819	58,993,526	2.18%
2024-08-06	16.40	16.65	16.28	16.54	12.70	qfq	2,462,533	40,460,820	2.80%
2024-08-05	16.80	17.08	16.09	16.09	12.36	qfq	3,752,450	62,200,935	-4.40%
2024-08-02	17.40	17.53	16.81	16.83	12.93	qfq	4,128,790	70,793,809	-4.05%
2024-08-01	17.49	17.67	17.39	17.54	13.47	qfq	3,953,990	69,357,981	0.11%
2024-07-31	17.07	17.57	16.91	17.52	13.46	qfq	5,242,460	90,897,171	2.94%
2024-07-30	17.10	17.20	16.80	17.02	13.07	qfq	3,334,052	56,725,578	-0.82%
2024-07-29	17.08	17.23	16.87	17.16	13.18	qfq	3,087,373	52,727,924	0.35%
2024-07-26	16.91	17.15	16.75	17.10	13.13	qfq	4,296,901	73,071,689	0.59%
2024-07-25	16.89	17.23	16.66	17.00	13.06	qfq	5,585,490	94,440,622	-0.76%
2024-07-24	16.38	17.43	16.15	17.13	13.16	qfq	7,837,740	132,270,824	4.58%
2024-07-23	16.83	16.99	16.34	16.38	12.58	qfq	2,531,260	42,252,634	-3.25%
2024-07-22	16.76	17.07	16.73	16.93	13.00	qfq	2,821,287	47,691,692	1.87%
2024-07-19	16.27	16.78	16.15	16.62	12.77	qfq	3,234,330	53,605,034	2.53%
2024-07-18	16.38	16.42	15.77	16.21	12.45	qfq	3,575,091	57,318,595	-1.88%
2024-07-17	16.99	17.06	16.47	16.52	12.69	qfq	2,697,390	45,034,546	-2.65%
2024-07-16	16.67	17.08	16.56	16.97	13.03	qfq	2,561,853	43,131,399	1.07%
2024-07-15	17.30	17.30	16.74	16.79	12.90	qfq	2,914,304	49,162,818	-2.95%
2024-07-12	17.67	17.73	17.22	17.30	13.29	qfq	4,346,738	75,650,344	-2.86%
2024-07-11	17.45	18.10	17.45	17.81	13.68	qfq	4,842,660	86,009,942	5.01%
2024-07-10	17.02	17.34	16.89	16.96	13.03	qfq	2,671,980	45,750,254	-1.28%
2024-07-09	16.71	17.18	16.40	17.18	13.20	qfq	3,092,160	52,197,200	3.06%
2024-07-08	17.20	17.34	16.61	16.67	12.80	qfq	2,892,780	48,721,074	-3.64%
2024-07-05	16.93	17.35	16.61	17.30	13.29	qfq	3,027,070	51,607,322	1.65%
2024-07-04	17.79	17.81	16.88	17.02	13.07	qfq	4,077,810	70,664,263	-3.84%
2024-07-03	18.49	18.51	17.68	17.70	13.60	qfq	4,426,970	79,127,067	-4.38%
2024-07-02	18.16	18.68	18.11	18.51	14.22	qfq	3,857,056	71,463,443	1.54%
2024-07-01	18.07	18.26	17.56	18.23	14.00	qfq	3,053,630	54,625,893	0.77%
2024-06-28	18.29	18.82	18.08	18.09	13.89	qfq	3,914,340	72,293,935	-1.47%
2024-06-27	18.54	18.85	18.35	18.36	14.10	qfq	4,143,130	77,011,555	-1.66%
2024-06-26	17.54	18.72	17.32	18.67	14.34	qfq	5,534,428	100,321,625	6.32%
2024-06-25	17.95	18.04	17.29	17.56	13.49	qfq	4,052,956	71,351,680	-0.73%
2024-06-24	18.50	18.69	17.61	17.69	13.59	qfq	5,552,976	100,371,091	-6.50%
2024-06-21	19.09	19.24	18.62	18.92	14.53	qfq	4,943,344	93,236,438	-1.61%
2024-06-20	20.14	20.28	19.19	19.23	14.77	qfq	9,406,337	184,995,325	-5.74%
2024-06-19	19.85	20.66	19.63	20.40	15.67	qfq	11,498,076	232,719,257	3.08%
2024-06-18	19.58	19.79	19.27	19.79	15.20	qfq	5,352,810	104,486,020	2.54%
2024-06-17	18.81	19.65	18.81	19.30	14.82	qfq	3,952,580	76,243,061	1.21%
2024-06-14	19.00	19.13	18.74	19.07	14.65	qfq	2,775,775	52,594,025	0.00%
2024-06-13	18.90	19.50	18.83	19.07	14.65	qfq	5,515,498	105,440,192	0.90%
2024-06-12	18.16	19.03	18.06	18.90	14.52	qfq	4,323,775	81,048,047	3.62%
2024-06-11	17.80	18.24	17.26	18.24	14.01	qfq	3,571,354	63,674,264	2.24%
2024-06-07	17.73	17.98	17.35	17.84	13.70	qfq	3,463,407	61,409,056	1.94%
2024-06-06	18.55	18.76	17.30	17.50	13.44	qfq	4,794,409	85,403,984	-4.79%
2024-06-05	18.95	19.13	18.35	18.38	14.12	qfq	3,438,590	64,566,323	-3.01%
2024-06-04	19.58	19.60	18.68	18.95	14.56	qfq	4,241,214	80,338,534	-4.00%
2024-06-03	20.23	20.23	19.47	19.74	15.16	qfq	4,405,032	87,234,867	-2.33%
2024-05-31	19.61	20.50	19.61	20.21	15.52	qfq	6,177,173	124,450,387	-21.36%
2024-05-30	25.70	25.88	25.18	25.70	15.10	qfq	2,808,600	71,887,845	-0.35%
2024-05-29	25.30	26.08	25.30	25.79	15.15	qfq	4,221,100	108,883,687	1.94%
2024-05-28	25.05	25.44	24.80	25.30	14.86	qfq	2,287,300	57,692,703	0.56%
2024-05-27	24.88	25.17	24.22	25.16	14.78	qfq	2,463,100	60,781,371	1.33%
2024-05-24	25.71	25.85	24.73	24.83	14.58	qfq	3,169,654	79,917,874	-3.50%
2024-05-23	25.85	26.12	25.53	25.73	15.11	qfq	3,342,489	86,175,801	-1.04%
2024-05-22	25.21	26.11	25.04	26.00	15.27	qfq	5,075,837	130,068,799	2.77%
2024-05-21	25.30	25.59	25.00	25.30	14.86	qfq	3,939,900	99,578,360	0.16%
2024-05-20	24.88	25.58	24.79	25.26	14.84	qfq	5,259,303	132,411,390	0.24%
2024-05-17	25.85	25.87	24.60	25.20	14.80	qfq	6,508,203	162,769,054	-4.04%
2024-05-16	26.24	26.71	26.16	26.26	15.42	qfq	1,660,573	43,919,179	0.34%
2024-05-15	26.37	27.11	26.13	26.17	15.37	qfq	1,851,308	49,226,993	-1.62%
2024-05-14	26.50	26.88	26.11	26.60	15.62	qfq	1,691,508	44,724,646	1.76%
2024-05-13	27.77	27.80	26.01	26.14	15.35	qfq	3,099,870	82,204,514	-6.81%
2024-05-10	27.80	29.00	27.31	28.05	16.48	qfq	2,863,658	80,475,664	0.04%
2024-05-09	27.30	28.57	27.30	28.04	16.47	qfq	2,361,986	66,001,998	2.71%
2024-05-08	28.26	28.26	27.21	27.30	16.04	qfq	1,918,728	52,940,399	-3.87%
2024-05-07	28.35	28.50	28.03	28.40	16.68	qfq	1,874,608	53,054,321	0.92%
2024-05-06	28.20	28.49	27.95	28.14	16.53	qfq	1,948,616	54,994,511	1.15%
2024-04-30	28.16	28.55	27.43	27.82	16.34	qfq	2,348,400	65,778,313	-1.17%
2024-04-29	27.61	28.22	27.61	28.15	16.53	qfq	2,431,880	68,070,151	1.96%
2024-04-26	27.35	27.94	27.09	27.61	16.22	qfq	2,387,494	65,998,175	1.51%
2024-04-25	27.18	27.56	27.00	27.20	15.98	qfq	2,132,823	58,220,776	-0.77%
2024-04-24	26.89	27.53	26.67	27.41	16.10	qfq	2,672,609	72,698,777	2.77%
2024-04-23	26.92	27.25	26.40	26.67	15.67	qfq	2,781,998	74,552,052	-1.04%
2024-04-22	25.65	26.95	24.96	26.95	15.83	qfq	3,577,157	93,963,373	5.48%
2024-04-19	24.97	25.71	24.90	25.55	15.01	qfq	2,390,411	60,656,894	1.03%
2024-04-18	25.81	25.99	24.87	25.29	14.85	qfq	2,228,798	56,735,436	-0.78%
2024-04-17	23.80	25.49	23.80	25.49	14.97	qfq	2,756,000	68,592,091	8.47%
2024-04-16	25.50	25.50	23.47	23.50	13.80	qfq	3,115,863	74,663,108	-9.06%
2024-04-15	27.01	27.48	25.25	25.84	15.18	qfq	2,104,413	55,105,475	-5.42%
2024-04-12	27.78	28.02	27.23	27.32	16.05	qfq	1,007,400	27,807,444	-0.94%
2024-04-11	27.39	28.08	27.39	27.58	16.20	qfq	1,032,400	28,675,377	-0.25%
2024-04-10	28.66	29.13	27.23	27.65	16.24	qfq	1,704,755	47,954,255	-2.74%
2024-04-09	28.20	28.69	28.00	28.43	16.70	qfq	1,258,192	35,688,141	1.79%
2024-04-08	29.10	29.10	27.89	27.93	16.41	qfq	1,391,500	39,443,126	-4.02%
2024-04-03	30.10	30.10	28.80	29.10	17.09	qfq	1,662,832	48,585,893	-3.00%
2024-04-02	30.67	30.67	29.80	30.00	17.62	qfq	1,529,830	46,090,306	-2.31%
2024-04-01	30.11	30.78	30.07	30.71	18.04	qfq	1,500,799	45,858,614	1.99%
2024-03-29	30.09	30.26	29.42	30.11	17.69	qfq	1,664,982	49,644,101	0.07%
2024-03-28	28.91	30.49	28.70	30.09	17.67	qfq	2,518,534	75,268,808	4.08%
2024-03-27	31.13	31.28	28.91	28.91	16.98	qfq	2,693,789	80,220,023	-7.69%
2024-03-26	32.60	32.60	30.65	31.32	18.40	qfq	4,064,200	127,949,918	-5.09%
2024-03-25	32.40	33.60	31.70	33.00	19.38	qfq	4,435,860	145,771,651	1.35%
2024-03-22	32.37	32.78	31.50	32.56	19.12	qfq	3,152,381	101,331,896	0.09%
2024-03-21	33.29	33.48	32.34	32.53	19.11	qfq	2,354,302	77,038,381	-1.30%
2024-03-20	32.35	32.98	32.21	32.96	19.36	qfq	2,754,340	89,896,913	1.57%
2024-03-19	32.07	32.86	32.00	32.45	19.06	qfq	3,135,325	101,932,777	0.53%
2024-03-18	31.69	32.28	31.45	32.28	18.96	qfq	2,961,114	94,713,722	2.61%
2024-03-15	31.00	31.60	30.72	31.46	18.48	qfq	1,893,479	59,203,376	1.13%
2024-03-14	31.53	31.79	30.51	31.11	18.27	qfq	2,416,680	75,315,361	-2.48%
2024-03-13	31.51	32.44	31.38	31.90	18.74	qfq	3,174,800	101,634,751	0.76%
2024-03-12	31.77	32.08	31.32	31.66	18.60	qfq	2,583,582	81,776,615	-0.13%
2024-03-11	31.03	31.73	30.66	31.70	18.62	qfq	2,389,814	74,414,568	1.57%
2024-03-08	30.69	31.42	30.12	31.21	18.33	qfq	2,470,715	76,172,539	2.90%
2024-03-07	31.67	31.88	30.18	30.33	17.81	qfq	3,098,525	96,023,745	-4.23%
2024-03-06	31.05	32.18	30.82	31.67	18.60	qfq	3,270,654	103,665,110	1.02%
2024-03-05	32.38	32.57	31.20	31.35	18.41	qfq	4,208,223	133,823,849	-4.80%
2024-03-04	32.88	33.88	32.20	32.93	19.34	qfq	6,719,843	221,745,335	4.37%
2024-03-01	30.29	31.98	30.10	31.55	18.53	qfq	4,375,239	136,440,509	5.03%
2024-02-29	28.74	30.21	28.69	30.04	17.64	qfq	3,137,875	92,943,721	4.60%
2024-02-28	31.44	31.78	28.71	28.72	16.87	qfq	5,004,120	152,131,077	-9.17%
2024-02-27	30.29	31.72	30.01	31.62	18.57	qfq	3,774,892	117,128,873	4.46%
2024-02-26	30.53	30.98	29.92	30.27	17.78	qfq	4,020,655	122,215,811	-2.48%
2024-02-23	29.50	31.30	28.88	31.04	18.23	qfq	4,512,908	135,629,428	5.15%
2024-02-22	27.90	30.47	27.80	29.52	17.34	qfq	3,883,391	113,028,451	5.47%
2024-02-21	27.11	28.66	26.90	27.99	16.44	qfq	3,563,478	99,606,429	1.41%
2024-02-20	27.27	27.75	26.81	27.60	16.21	qfq	2,576,301	70,406,267	0.00%
2024-02-19	26.76	27.72	26.48	27.60	16.21	qfq	3,568,589	96,918,697	5.75%
2024-02-08	24.00	26.16	23.65	26.10	15.33	qfq	3,215,896	80,676,029	9.57%
2024-02-07	24.13	25.17	23.02	23.82	13.99	qfq	3,407,392	82,615,799	-2.38%
2024-02-06	23.38	24.99	21.52	24.40	14.33	qfq	3,182,436	74,365,577	4.72%
2024-02-05	25.56	25.85	22.66	23.30	13.69	qfq	3,179,323	76,067,263	-11.20%
2024-02-02	27.87	28.43	24.80	26.24	15.41	qfq	3,770,867	100,429,787	-5.95%
2024-02-01	27.45	28.76	27.17	27.90	16.39	qfq	2,251,848	63,058,095	2.31%
2024-01-31	29.08	29.48	27.01	27.27	16.02	qfq	2,516,621	71,348,919	-6.10%
2024-01-30	30.10	30.58	29.01	29.04	17.06	qfq	1,858,386	55,401,696	-2.12%
2024-01-29	30.94	31.58	29.67	29.67	17.43	qfq	1,854,505	56,511,007	-2.91%
2024-01-26	31.01	31.59	30.55	30.56	17.95	qfq	2,096,861	65,110,256	-1.89%
2024-01-25	30.20	31.35	29.88	31.15	18.30	qfq	2,546,041	78,402,798	2.70%
2024-01-24	29.90	30.43	28.87	30.33	17.81	qfq	2,387,339	70,904,804	1.61%
2024-01-23	29.11	30.10	28.71	29.85	17.53	qfq	2,450,865	72,545,553	1.50%
2024-01-22	31.97	32.02	28.71	29.41	17.27	qfq	4,241,778	129,312,324	-9.09%
2024-01-19	33.90	34.46	32.35	32.35	19.00	qfq	3,481,218	115,882,579	-5.35%
2024-01-18	34.08	34.66	32.91	34.18	20.08	qfq	3,358,968	113,005,721	-0.67%
2024-01-17	36.08	36.08	34.41	34.41	20.21	qfq	3,139,266	109,788,518	-4.42%
2024-01-16	36.60	37.50	35.11	36.00	21.15	qfq	5,004,766	179,950,459	-2.96%
2024-01-15	39.17	39.17	36.41	37.10	21.79	qfq	7,566,811	283,976,683	-2.47%
2024-01-12	34.04	40.30	34.04	38.04	22.34	qfq	10,847,129	407,117,441	11.03%
2024-01-11	33.10	34.42	32.94	34.26	20.12	qfq	1,821,417	61,768,766	3.66%
2024-01-10	33.71	33.88	32.52	33.05	19.41	qfq	2,132,712	70,807,528	-2.77%
2024-01-09	35.39	35.75	33.80	33.99	19.96	qfq	2,951,111	102,434,244	-4.33%
2024-01-08	35.00	35.98	35.00	35.53	20.87	qfq	2,252,980	80,181,315	0.20%
2024-01-05	35.36	35.81	34.94	35.46	20.83	qfq	2,407,660	85,326,809	0.54%
2024-01-04	35.18	35.86	34.50	35.27	20.72	qfq	1,912,340	67,539,157	0.74%
2024-01-03	34.83	35.95	34.78	35.01	20.56	qfq	1,709,400	60,276,467	0.06%
2024-01-02	35.50	35.69	34.98	34.99	20.55	qfq	1,471,177	51,981,880	-1.77%
2023-12-29	35.00	35.77	34.80	35.62	20.92	qfq	1,996,043	70,790,527	1.66%
2023-12-28	34.23	35.30	33.77	35.04	20.58	qfq	2,090,978	72,637,108	1.86%
2023-12-27	33.86	34.43	33.86	34.40	20.21	qfq	1,381,453	47,244,209	1.78%
2023-12-26	34.46	34.64	33.70	33.80	19.85	qfq	1,930,069	65,691,780	-2.00%
2023-12-25	35.94	36.41	34.23	34.49	20.26	qfq	3,582,908	125,446,848	-4.46%
2023-12-22	38.48	38.48	35.76	36.10	21.20	qfq	3,509,725	129,838,551	-5.99%
2023-12-21	38.08	38.82	37.61	38.40	22.55	qfq	1,981,642	75,789,548	0.08%
2023-12-20	38.66	39.10	38.11	38.37	22.54	qfq	1,787,153	69,163,089	-0.39%
2023-12-19	37.68	38.80	37.40	38.52	22.63	qfq	1,984,029	76,031,687	1.80%
2023-12-18	39.00	39.45	37.73	37.84	22.23	qfq	2,646,849	102,055,790	-2.57%
2023-12-15	39.02	39.36	38.42	38.84	22.81	qfq	1,785,782	69,452,667	-0.44%
2023-12-14	39.65	40.11	39.00	39.01	22.91	qfq	1,749,337	68,991,901	-1.32%
2023-12-13	40.66	40.66	39.53	39.53	23.22	qfq	2,103,269	84,053,417	-2.64%
2023-12-12	40.40	40.91	40.36	40.60	23.85	qfq	2,402,142	97,628,009	-0.02%
2023-12-11	39.50	40.88	39.38	40.61	23.85	qfq	3,281,516	131,814,516	2.29%
2023-12-08	39.35	39.90	38.85	39.70	23.32	qfq	2,970,762	117,220,753	0.53%
2023-12-07	38.70	39.69	38.70	39.49	23.20	qfq	2,099,183	82,444,845	1.41%
2023-12-06	38.68	39.39	38.17	38.94	22.87	qfq	1,967,426	76,590,645	0.78%
2023-12-05	40.11	40.40	38.64	38.64	22.70	qfq	2,838,578	111,835,512	-3.90%
2023-12-04	40.20	40.93	40.11	40.21	23.62	qfq	2,823,019	114,294,623	-0.47%
2023-12-01	39.19	40.47	39.05	40.40	23.73	qfq	3,828,769	152,594,930	3.46%
2023-11-30	40.06	40.14	38.52	39.05	22.94	qfq	3,132,106	122,467,988	-2.52%
2023-11-29	40.08	40.57	39.86	40.06	23.53	qfq	2,441,844	97,967,459	-0.52%
2023-11-28	39.59	40.60	39.12	40.27	23.65	qfq	3,187,519	127,811,970	1.08%
2023-11-27	39.74	40.55	39.62	39.84	23.40	qfq	3,172,085	127,058,772	0.61%
2023-11-24	40.69	40.95	39.27	39.60	23.26	qfq	4,487,479	179,340,967	-3.37%
2023-11-23	41.41	41.41	40.00	40.98	24.07	qfq	4,966,528	201,741,662	-2.41%
2023-11-22	43.52	44.20	41.98	41.99	24.66	qfq	7,088,249	304,349,809	-4.57%
2023-11-21	42.67	44.40	42.42	44.00	25.84	qfq	10,111,273	442,362,549	3.17%
2023-11-20	42.42	43.00	41.83	42.65	25.05	qfq	3,970,129	168,695,536	-0.14%
2023-11-17	42.07	42.81	41.50	42.71	25.09	qfq	4,600,247	194,472,290	0.92%
2023-11-16	42.51	43.46	42.15	42.32	24.86	qfq	5,051,796	215,957,514	-1.28%
2023-11-15	43.42	43.68	42.37	42.87	25.18	qfq	4,815,743	206,983,729	-0.90%
2023-11-14	42.73	43.43	42.50	43.26	25.41	qfq	5,605,884	240,832,141	0.42%
2023-11-13	40.71	43.92	40.50	43.08	25.30	qfq	9,518,182	405,449,454	6.95%
2023-11-10	41.58	41.97	40.20	40.28	23.66	qfq	6,152,497	251,596,734	-4.30%
2023-11-09	41.50	44.54	41.46	42.09	24.72	qfq	8,353,557	358,773,832	0.65%
2023-11-08	43.00	43.10	41.53	41.82	24.56	qfq	6,110,191	257,716,871	-1.69%
2023-11-07	41.35	42.99	41.13	42.54	24.99	qfq	6,294,714	265,093,696	1.87%
2023-11-06	41.14	42.18	40.90	41.76	24.53	qfq	5,568,023	231,391,648	1.51%
2023-11-03	40.70	41.19	40.34	41.14	24.16	qfq	4,635,152	189,206,789	-0.27%
2023-11-02	39.99	41.50	39.52	41.25	24.23	qfq	6,121,144	248,710,411	3.51%
2023-11-01	40.92	41.30	39.55	39.85	23.41	qfq	4,108,114	164,780,852	-2.57%
2023-10-31	41.24	41.95	40.37	40.90	24.02	qfq	4,978,074	204,370,438	-1.59%
2023-10-30	38.72	41.88	38.62	41.56	24.41	qfq	7,168,466	290,700,370	5.91%
2023-10-27	39.01	39.52	38.51	39.24	23.05	qfq	4,813,196	187,380,843	-1.53%
2023-10-26	39.77	40.54	39.07	39.85	23.41	qfq	5,537,024	220,878,722	1.14%
2023-10-25	38.38	39.88	38.23	39.40	23.14	qfq	5,327,093	208,272,573	1.55%
2023-10-24	37.92	39.55	36.80	38.80	22.79	qfq	5,152,093	197,593,640	1.44%
2023-10-23	37.30	39.70	37.03	38.25	22.47	qfq	5,602,039	215,524,814	1.65%
2023-10-20	39.73	40.28	37.42	37.63	22.10	qfq	7,619,537	291,478,158	-7.11%
2023-10-19	40.92	42.79	40.51	40.51	23.79	qfq	7,399,014	308,485,530	-3.04%
2023-10-18	42.28	42.96	40.25	41.78	24.54	qfq	10,369,518	429,529,632	-5.96%
2023-10-17	42.91	45.90	41.75	44.43	26.10	qfq	13,663,255	605,816,225	7.58%
2023-10-16	42.29	42.50	40.58	41.30	24.26	qfq	5,797,682	238,801,165	-2.98%
2023-10-13	43.25	43.77	41.58	42.57	25.00	qfq	7,557,794	321,060,877	0.45%
2023-10-12	41.82	43.79	41.41	42.38	24.89	qfq	9,215,899	392,287,550	1.61%
2023-10-11	40.11	42.40	39.85	41.71	24.50	qfq	8,027,113	332,600,805	3.32%
2023-10-10	39.19	40.39	39.13	40.37	23.71	qfq	4,761,268	190,042,008	3.81%
2023-10-09	39.70	39.95	38.71	38.89	22.84	qfq	2,623,295	103,026,523	-2.06%
2023-09-28	39.68	40.18	38.88	39.71	23.32	qfq	3,381,942	134,098,155	-0.43%
2023-09-27	38.50	40.40	38.02	39.88	23.42	qfq	4,134,599	163,102,540	1.86%
2023-09-26	39.71	40.09	39.12	39.15	23.00	qfq	3,718,665	147,698,791	-1.36%
2023-09-25	39.75	40.21	39.40	39.69	23.31	qfq	3,464,043	137,379,312	-1.37%
2023-09-22	38.83	40.29	38.41	40.24	23.64	qfq	4,860,866	192,128,909	3.98%
2023-09-21	38.73	39.39	38.30	38.70	22.73	qfq	3,595,943	139,342,000	-1.53%
2023-09-20	37.86	39.78	37.86	39.30	23.08	qfq	6,203,588	241,934,249	4.86%
2023-09-19	38.51	38.56	37.28	37.48	22.01	qfq	2,753,290	103,980,162	-2.80%
2023-09-18	38.20	39.09	37.82	38.56	22.65	qfq	2,573,892	99,247,325	-0.31%
2023-09-15	40.50	40.50	38.64	38.68	22.72	qfq	4,779,781	187,557,350	-4.92%
2023-09-14	39.88	41.08	38.80	40.68	23.89	qfq	5,908,183	237,877,437	1.80%
2023-09-13	42.00	42.17	39.53	39.96	23.47	qfq	5,655,307	227,985,488	-5.40%
2023-09-12	41.80	42.55	41.66	42.24	24.81	qfq	5,948,482	249,925,976	-1.05%
2023-09-11	40.99	42.78	40.58	42.69	25.07	qfq	9,952,344	419,218,759	5.72%
2023-09-08	39.03	40.86	38.46	40.38	23.72	qfq	5,934,503	235,370,575	1.33%
2023-09-07	39.17	40.88	39.17	39.85	23.41	qfq	7,097,310	284,642,092	1.74%
2023-09-06	39.40	39.46	38.50	39.17	23.01	qfq	3,520,387	137,217,813	-0.71%
2023-09-05	40.36	40.50	39.09	39.45	23.17	qfq	4,451,541	176,273,589	-2.69%
2023-09-04	41.33	41.49	39.71	40.54	23.81	qfq	5,931,181	240,093,096	-1.34%
2023-09-01	40.69	42.48	39.99	41.09	24.13	qfq	6,494,815	268,375,237	1.26%
2023-08-31	41.66	41.80	40.50	40.58	23.84	qfq	5,471,908	224,464,908	-2.22%
2023-08-30	39.88	42.00	39.41	41.50	24.38	qfq	9,027,458	369,579,298	3.49%
2023-08-29	37.00	40.45	37.00	40.10	23.55	qfq	9,742,923	382,074,058	8.97%
2023-08-28	41.48	41.48	36.39	36.80	21.62	qfq	9,293,007	358,585,009	-4.12%
2023-08-25	41.50	43.10	38.02	38.38	22.54	qfq	12,001,093	485,233,889	-11.28%
2023-08-24	44.68	47.93	43.00	43.26	25.41	qfq	13,951,875	629,210,959	-6.04%
2023-08-23	45.20	50.05	44.27	46.04	27.04	qfq	17,665,900	833,310,463	1.03%
2023-08-22	43.60	45.80	43.11	45.57	26.77	qfq	14,368,965	641,164,233	6.35%
2023-08-21	42.05	44.33	41.86	42.85	25.17	qfq	6,682,329	289,288,238	0.07%
2023-08-18	43.50	45.45	42.70	42.82	25.15	qfq	11,069,633	487,702,684	-3.34%
2023-08-17	41.32	45.05	40.60	44.30	26.02	qfq	11,508,030	502,131,376	5.08%
2023-08-16	41.88	43.00	41.40	42.16	24.76	qfq	6,267,766	264,842,845	-0.43%
2023-08-15	42.76	43.30	41.96	42.34	24.87	qfq	6,590,699	279,528,382	-2.44%
2023-08-14	40.31	43.49	40.10	43.40	25.49	qfq	9,180,331	389,136,037	5.60%
2023-08-11	41.46	42.73	40.68	41.10	24.14	qfq	6,472,741	269,904,406	-1.34%
2023-08-10	42.05	42.95	41.03	41.66	24.47	qfq	6,345,183	266,548,817	-0.79%
2023-08-09	41.63	43.58	41.48	41.99	24.66	qfq	7,984,684	337,082,502	-2.01%
2023-08-08	41.35	45.30	41.08	42.85	25.17	qfq	13,524,367	584,363,124	2.10%
2023-08-07	38.30	42.66	38.30	41.97	24.65	qfq	9,856,303	401,478,551	8.62%
2023-08-04	37.68	39.65	37.50	38.64	22.70	qfq	4,960,121	192,408,488	2.63%
2023-08-03	37.88	37.98	37.45	37.65	22.11	qfq	2,922,100	110,079,157	-1.95%
2023-08-02	37.33	38.87	37.33	38.40	22.55	qfq	4,145,085	158,780,589	2.95%
2023-08-01	37.31	37.50	36.70	37.30	21.91	qfq	2,170,777	80,397,888	-0.85%
2023-07-31	37.01	37.84	36.62	37.62	22.10	qfq	2,179,274	81,621,171	1.29%
2023-07-28	36.83	37.47	36.03	37.14	21.81	qfq	2,894,978	106,648,012	-0.16%
2023-07-27	39.84	40.26	37.20	37.20	21.85	qfq	5,593,606	214,387,472	-6.67%
2023-07-26	40.40	41.30	39.51	39.86	23.41	qfq	3,658,359	147,187,761	-2.02%
2023-07-25	40.87	41.30	39.80	40.68	23.89	qfq	3,779,566	152,966,182	0.00%
2023-07-24	39.58	40.87	39.11	40.68	23.89	qfq	3,403,284	137,011,982	2.73%
2023-07-21	40.06	41.23	39.24	39.60	23.26	qfq	4,258,371	170,382,841	-2.96%
2023-07-20	41.94	42.37	40.70	40.81	23.97	qfq	6,299,666	260,659,692	-3.84%
2023-07-19	41.00	43.69	40.90	42.44	24.93	qfq	8,122,570	346,847,163	2.64%
2023-07-18	40.50	42.12	39.40	41.35	24.29	qfq	6,741,358	274,839,508	0.98%