SECURITY DETAIL · RAW DATA

欣灵电气301388.SZ

ASZSECNYSTOCK

最近收盘价21.362026-07-17

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）1,736,550

成交额（元）38,263,172

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-20	2026-05-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-23	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-29	cash_dividend	0.35	—	—	—	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	22.36	22.80	21.20	21.36	21.36	qfq	1,736,550	38,263,172	-4.98%
2026-07-16	22.57	23.30	22.24	22.48	22.48	qfq	1,130,100	25,721,902	-0.88%
2026-07-15	22.38	22.80	21.88	22.68	22.68	qfq	1,186,400	26,633,262	1.34%
2026-07-14	21.86	22.40	21.40	22.38	22.38	qfq	1,291,700	28,406,180	2.19%
2026-07-13	22.62	22.86	21.80	21.90	21.90	qfq	1,310,005	28,986,640	-3.91%
2026-07-10	22.50	23.36	22.23	22.79	22.79	qfq	1,318,210	30,107,873	1.06%
2026-07-09	22.21	22.72	21.70	22.55	22.55	qfq	1,303,800	28,993,180	-0.09%
2026-07-08	23.25	23.45	22.25	22.57	22.57	qfq	1,222,036	27,642,237	-1.87%
2026-07-07	23.75	24.20	23.00	23.00	23.00	qfq	1,196,000	27,957,827	-4.41%
2026-07-06	24.52	25.02	23.86	24.06	24.06	qfq	1,367,063	33,216,831	-1.64%
2026-07-03	24.53	24.78	24.00	24.46	24.46	qfq	1,819,200	44,349,161	2.86%
2026-07-02	23.69	25.03	23.51	23.78	23.78	qfq	2,072,500	50,150,985	0.98%
2026-07-01	23.18	24.17	22.90	23.55	23.55	qfq	1,726,552	40,624,793	0.99%
2026-06-30	23.13	23.61	22.88	23.32	23.32	qfq	1,529,800	35,576,143	-0.34%
2026-06-29	23.43	23.78	22.41	23.40	23.40	qfq	2,021,000	46,707,342	-1.02%
2026-06-26	24.68	24.70	23.41	23.64	23.64	qfq	1,265,652	30,071,830	-2.52%
2026-06-25	24.97	25.19	23.94	24.25	24.25	qfq	1,563,100	37,966,884	-3.15%
2026-06-24	25.91	26.00	24.48	25.04	25.04	qfq	1,366,100	34,075,898	-3.25%
2026-06-23	25.84	26.20	25.49	25.88	25.88	qfq	1,317,900	34,158,248	0.50%
2026-06-22	25.60	25.89	24.62	25.75	25.75	qfq	1,581,772	39,846,562	0.59%
2026-06-18	25.86	26.05	25.41	25.60	25.60	qfq	938,800	24,084,750	-1.50%
2026-06-17	26.64	26.64	25.61	25.99	25.99	qfq	1,218,100	31,552,346	-2.44%
2026-06-16	26.45	26.98	25.88	26.64	26.64	qfq	1,304,601	34,651,322	0.91%
2026-06-15	26.09	27.00	26.02	26.40	26.40	qfq	1,458,333	38,602,343	1.15%
2026-06-12	25.74	26.33	25.34	26.10	26.10	qfq	1,193,000	31,007,361	1.95%
2026-06-11	25.63	26.00	25.11	25.60	25.60	qfq	1,138,262	28,930,757	-0.93%
2026-06-10	26.59	26.59	25.11	25.84	25.84	qfq	1,467,475	37,561,110	-2.12%
2026-06-09	26.41	26.95	26.15	26.40	26.40	qfq	1,217,100	32,231,763	0.08%
2026-06-08	26.89	27.41	26.09	26.38	26.38	qfq	1,817,000	48,664,206	-4.25%
2026-06-05	26.70	28.07	26.41	27.55	27.55	qfq	1,797,677	49,068,779	2.30%
2026-06-04	27.32	27.71	26.78	26.93	26.93	qfq	1,446,800	39,245,816	-1.46%
2026-06-03	28.04	28.29	27.10	27.33	27.33	qfq	1,842,390	50,792,945	-3.12%
2026-06-02	28.92	29.68	27.60	28.21	28.21	qfq	1,637,785	46,263,969	-3.39%
2026-06-01	28.02	29.71	27.97	29.20	29.20	qfq	1,825,889	53,295,090	3.29%
2026-05-29	29.78	29.99	27.97	28.27	28.27	qfq	1,733,300	50,046,836	-5.10%
2026-05-28	29.09	30.02	28.91	29.79	29.79	qfq	1,389,300	41,135,918	1.71%
2026-05-27	30.05	30.28	28.90	29.29	29.09	qfq	1,272,100	37,457,159	-2.20%
2026-05-26	30.75	30.91	29.40	29.95	29.75	qfq	1,742,959	52,070,441	-2.63%
2026-05-25	31.91	32.30	30.43	30.76	30.55	qfq	1,725,915	53,701,063	-2.26%
2026-05-22	31.33	31.77	30.69	31.47	31.26	qfq	1,414,500	44,245,248	2.44%
2026-05-21	32.74	33.00	30.60	30.72	30.51	qfq	2,627,387	83,434,995	-6.00%
2026-05-20	33.42	33.88	32.25	32.68	32.46	qfq	1,441,325	46,984,699	-2.33%
2026-05-19	32.77	33.56	32.50	33.46	33.23	qfq	1,681,900	55,636,177	1.52%
2026-05-18	32.50	33.11	32.01	32.96	32.73	qfq	1,508,842	49,387,580	0.80%
2026-05-15	33.12	33.39	32.55	32.70	32.48	qfq	1,809,799	59,681,865	-1.27%
2026-05-14	34.46	34.59	33.10	33.12	32.89	qfq	2,365,300	79,470,578	-4.00%
2026-05-13	34.00	34.78	33.66	34.50	34.26	qfq	3,457,909	119,001,490	2.22%
2026-05-12	33.60	34.27	33.31	33.75	33.52	qfq	2,697,146	91,238,508	0.09%
2026-05-11	32.97	34.15	32.94	33.72	33.49	qfq	2,945,558	99,175,383	2.37%
2026-05-08	33.41	33.41	32.74	32.94	32.72	qfq	2,062,954	67,893,685	-1.23%
2026-05-07	32.66	33.59	32.43	33.35	33.12	qfq	2,425,172	80,431,026	2.11%
2026-05-06	32.13	32.71	32.06	32.66	32.44	qfq	1,852,288	60,185,769	2.25%
2026-04-30	32.20	32.20	31.60	31.94	31.72	qfq	1,178,490	37,587,952	-0.03%
2026-04-29	31.29	32.26	31.18	31.95	31.73	qfq	1,310,190	41,873,464	1.65%
2026-04-28	32.09	32.09	31.23	31.43	31.22	qfq	1,477,692	46,565,773	-2.27%
2026-04-27	31.70	32.19	31.12	32.16	31.94	qfq	1,742,198	55,221,435	1.93%
2026-04-24	31.49	31.83	30.95	31.55	31.33	qfq	1,773,500	55,684,737	-0.41%
2026-04-23	31.79	32.45	31.32	31.68	31.46	qfq	2,109,305	66,941,524	-0.60%
2026-04-22	32.02	32.15	31.61	31.87	31.65	qfq	1,367,300	43,600,281	-0.96%
2026-04-21	32.51	32.51	31.50	32.18	31.96	qfq	1,629,200	51,926,640	-0.40%
2026-04-20	32.20	32.39	31.89	32.31	32.09	qfq	1,695,000	54,458,836	0.37%
2026-04-17	32.66	33.00	31.80	32.19	31.97	qfq	1,831,392	58,867,999	-1.41%
2026-04-16	32.20	32.78	31.60	32.65	32.43	qfq	2,453,984	79,223,654	1.40%
2026-04-15	32.53	32.96	31.82	32.20	31.98	qfq	3,114,487	101,100,398	0.75%
2026-04-14	31.82	32.14	31.66	31.96	31.74	qfq	1,877,354	59,780,993	0.53%
2026-04-13	31.69	31.85	31.23	31.79	31.57	qfq	1,256,295	39,684,434	0.60%
2026-04-10	31.78	32.15	31.50	31.60	31.38	qfq	1,595,298	50,763,908	-0.06%
2026-04-09	31.92	32.38	31.35	31.62	31.40	qfq	1,534,259	48,693,744	-1.13%
2026-04-08	31.27	32.11	31.21	31.98	31.76	qfq	1,835,800	58,249,298	4.00%
2026-04-07	30.30	31.09	30.15	30.75	30.54	qfq	1,915,722	58,911,841	2.19%
2026-04-03	31.08	31.68	29.86	30.09	29.88	qfq	2,040,900	61,911,223	-3.50%
2026-04-02	32.43	32.55	30.90	31.18	30.97	qfq	2,252,100	70,962,448	-3.23%
2026-04-01	32.63	32.73	31.91	32.22	32.00	qfq	1,724,672	55,736,857	0.59%
2026-03-31	33.34	33.51	31.92	32.03	31.81	qfq	2,231,909	72,558,390	-4.02%
2026-03-30	32.93	33.79	32.66	33.37	33.14	qfq	1,997,365	66,348,425	0.15%
2026-03-27	31.92	33.58	31.80	33.32	33.09	qfq	2,458,092	81,512,506	2.24%
2026-03-26	34.36	34.49	32.25	32.59	32.37	qfq	2,965,351	97,883,430	-5.15%
2026-03-25	34.10	35.20	33.90	34.36	34.13	qfq	2,959,655	102,499,391	0.41%
2026-03-24	33.45	34.23	32.56	34.22	33.99	qfq	3,266,518	109,294,553	4.68%
2026-03-23	34.11	35.09	32.30	32.69	32.47	qfq	4,246,358	141,863,660	-8.61%
2026-03-20	35.37	36.68	35.00	35.77	35.53	qfq	3,629,570	130,186,875	1.13%
2026-03-19	35.45	36.62	34.90	35.37	35.13	qfq	3,467,005	123,773,420	-2.18%
2026-03-18	35.85	36.89	35.70	36.16	35.91	qfq	3,285,327	118,949,251	1.01%
2026-03-17	37.60	38.32	35.53	35.80	35.56	qfq	4,921,479	181,935,500	-4.79%
2026-03-16	38.69	39.01	36.67	37.60	37.34	qfq	5,386,279	202,263,821	-4.54%
2026-03-13	42.40	43.00	39.36	39.39	39.12	qfq	8,790,343	359,556,314	-9.41%
2026-03-12	40.60	43.77	39.67	43.48	43.18	qfq	12,211,122	508,131,984	3.52%
2026-03-11	38.77	42.06	38.01	42.00	41.71	qfq	12,761,129	517,596,431	6.73%
2026-03-10	39.75	40.68	39.05	39.35	39.08	qfq	8,820,703	349,930,721	-1.99%
2026-03-09	35.38	41.26	35.38	40.15	39.88	qfq	11,966,748	471,487,084	2.16%
2026-03-06	38.06	41.68	37.99	39.30	39.03	qfq	12,936,446	514,811,573	4.08%
2026-03-05	37.98	41.33	37.43	37.76	37.50	qfq	13,033,107	509,576,661	-0.63%
2026-03-04	35.00	38.36	34.90	38.00	37.74	qfq	9,706,365	362,275,098	5.50%
2026-03-03	35.56	37.50	35.00	36.02	35.77	qfq	7,924,636	288,957,523	0.90%
2026-03-02	36.49	37.20	35.30	35.70	35.46	qfq	4,843,997	174,014,928	-4.37%
2026-02-27	36.70	37.58	36.17	37.33	37.08	qfq	5,122,300	189,449,591	0.65%
2026-02-26	35.27	37.75	35.00	37.09	36.84	qfq	7,057,922	258,195,146	5.22%
2026-02-25	35.60	35.77	34.95	35.25	35.01	qfq	2,449,498	86,149,751	-0.76%
2026-02-24	34.21	35.70	34.21	35.52	35.28	qfq	3,752,904	132,340,838	4.90%
2026-02-13	34.90	34.90	33.86	33.86	33.63	qfq	2,623,600	90,042,521	-1.60%
2026-02-12	34.36	35.03	33.63	34.41	34.18	qfq	3,760,596	129,829,236	1.21%
2026-02-11	34.68	34.92	33.91	34.00	33.77	qfq	3,278,745	112,328,510	-2.30%
2026-02-10	34.99	35.35	34.38	34.80	34.56	qfq	4,287,952	150,093,683	-3.33%
2026-02-09	35.22	36.26	34.82	36.00	35.75	qfq	5,373,804	191,368,213	2.24%
2026-02-06	34.20	35.99	33.89	35.21	34.97	qfq	5,766,915	203,703,933	2.06%
2026-02-05	34.70	35.39	34.42	34.50	34.26	qfq	4,696,614	163,398,837	-2.62%
2026-02-04	34.40	36.29	34.15	35.43	35.19	qfq	7,322,441	260,380,865	2.87%
2026-02-03	34.14	34.62	33.88	34.44	34.20	qfq	4,762,380	163,444,907	0.26%
2026-02-02	33.64	35.17	33.20	34.35	34.12	qfq	5,315,105	183,800,178	3.81%
2026-01-30	32.42	33.28	32.33	33.09	32.86	qfq	1,865,462	61,286,095	1.72%
2026-01-29	33.30	33.82	32.42	32.53	32.31	qfq	2,264,100	74,959,554	-2.31%
2026-01-28	33.92	34.40	33.00	33.30	33.07	qfq	2,010,278	67,456,126	-1.62%
2026-01-27	33.98	34.37	32.83	33.85	33.62	qfq	2,614,200	87,851,544	-0.18%
2026-01-26	34.50	34.83	33.60	33.91	33.68	qfq	3,729,418	127,557,374	-2.70%
2026-01-23	33.78	34.87	33.70	34.85	34.61	qfq	5,069,005	174,929,461	3.17%
2026-01-22	34.30	34.38	33.56	33.78	33.55	qfq	2,497,377	84,576,753	-1.52%
2026-01-21	33.84	34.30	33.17	34.30	34.07	qfq	3,842,490	130,169,886	0.23%
2026-01-20	34.17	34.49	33.65	34.22	33.99	qfq	4,571,523	155,726,995	-1.04%
2026-01-19	32.64	34.87	32.51	34.58	34.34	qfq	6,393,289	218,129,224	4.60%
2026-01-16	34.77	34.99	32.72	33.06	32.83	qfq	5,371,753	180,896,964	0.09%
2026-01-15	33.16	33.46	32.48	33.03	32.80	qfq	3,713,827	122,064,608	-2.42%
2026-01-14	34.26	34.45	32.90	33.85	33.62	qfq	7,129,671	239,173,034	-2.08%
2026-01-13	33.16	36.44	32.00	34.57	34.33	qfq	6,883,413	235,758,383	4.66%
2026-01-12	32.08	33.05	31.70	33.03	32.80	qfq	2,924,500	95,128,627	3.90%
2026-01-09	31.60	31.89	31.35	31.79	31.57	qfq	1,868,233	59,167,358	0.60%
2026-01-08	31.37	31.80	31.21	31.60	31.38	qfq	2,086,000	65,887,570	0.73%
2026-01-07	31.10	31.66	30.80	31.37	31.16	qfq	2,040,000	63,836,817	1.49%
2026-01-06	31.05	31.30	30.67	30.91	30.70	qfq	1,493,799	46,202,570	0.13%
2026-01-05	30.44	31.03	30.22	30.87	30.66	qfq	1,405,100	43,312,004	1.61%
2025-12-31	30.28	30.58	30.02	30.38	30.17	qfq	1,306,701	39,573,444	0.56%
2025-12-30	30.73	30.75	30.18	30.21	30.00	qfq	1,273,639	38,792,199	-2.17%
2025-12-29	30.81	31.11	30.31	30.88	30.67	qfq	1,399,704	42,990,353	0.26%
2025-12-26	31.43	31.84	30.80	30.80	30.59	qfq	1,486,100	46,264,835	-1.85%
2025-12-25	31.30	31.48	30.91	31.38	31.17	qfq	1,812,665	56,660,763	-0.03%
2025-12-24	29.91	31.79	29.54	31.39	31.18	qfq	3,399,763	106,210,115	5.41%
2025-12-23	30.15	30.16	29.67	29.78	29.58	qfq	1,081,600	32,327,353	-0.83%
2025-12-22	30.60	30.60	29.93	30.03	29.82	qfq	1,408,000	42,523,196	-1.38%
2025-12-19	30.29	30.88	30.10	30.45	30.24	qfq	933,300	28,364,863	1.03%
2025-12-18	30.27	30.57	30.07	30.14	29.93	qfq	826,900	25,064,970	-0.66%
2025-12-17	30.45	30.56	29.35	30.34	30.13	qfq	1,690,265	50,490,544	-0.36%
2025-12-16	31.08	31.08	30.30	30.45	30.24	qfq	1,210,865	37,005,670	-2.03%
2025-12-15	31.20	31.68	30.86	31.08	30.87	qfq	1,433,138	44,777,383	-0.73%
2025-12-12	30.52	31.64	30.43	31.31	31.10	qfq	1,942,499	60,677,494	3.10%
2025-12-11	31.40	31.40	30.23	30.37	30.16	qfq	1,447,100	44,404,858	-2.82%
2025-12-10	31.26	31.49	30.76	31.25	31.04	qfq	1,106,761	34,443,922	0.19%
2025-12-09	31.35	31.85	31.14	31.19	30.98	qfq	1,138,800	35,810,897	-0.67%
2025-12-08	31.65	31.87	31.31	31.40	31.19	qfq	988,598	31,144,094	-0.41%
2025-12-05	30.78	31.66	30.55	31.53	31.31	qfq	1,488,200	46,419,618	2.44%
2025-12-04	31.00	31.33	30.54	30.78	30.57	qfq	1,020,600	31,483,164	-1.06%
2025-12-03	31.36	31.69	31.03	31.11	30.90	qfq	1,135,900	35,585,160	-0.86%
2025-12-02	31.15	31.65	30.68	31.38	31.17	qfq	1,454,600	45,438,101	0.84%
2025-12-01	31.48	31.58	31.06	31.12	30.91	qfq	1,446,000	45,263,929	-0.03%
2025-11-28	31.00	31.33	30.72	31.13	30.92	qfq	1,250,037	38,848,417	0.45%
2025-11-27	31.20	31.51	30.81	30.99	30.78	qfq	1,325,300	41,162,341	-0.67%
2025-11-26	32.15	32.46	31.14	31.20	30.99	qfq	2,459,700	77,768,831	-2.44%
2025-11-25	30.16	32.48	29.82	31.98	31.76	qfq	4,105,600	130,746,739	6.49%
2025-11-24	28.93	30.24	28.93	30.03	29.82	qfq	2,743,700	81,809,645	4.71%
2025-11-21	30.31	30.50	28.51	28.68	28.48	qfq	2,541,000	74,112,196	-5.35%
2025-11-20	30.98	31.25	30.13	30.30	30.09	qfq	1,836,100	56,150,915	-2.13%
2025-11-19	31.86	31.97	30.75	30.96	30.75	qfq	2,003,757	62,259,695	-2.43%
2025-11-18	32.20	32.33	31.58	31.73	31.51	qfq	1,863,500	59,172,762	-1.89%
2025-11-17	33.15	33.37	32.12	32.34	32.12	qfq	2,448,000	79,384,507	-2.36%
2025-11-14	32.97	33.69	32.34	33.12	32.89	qfq	3,080,238	102,125,725	0.91%
2025-11-13	33.60	33.60	32.67	32.82	32.60	qfq	2,752,600	90,972,949	-1.08%
2025-11-12	33.50	33.70	32.86	33.18	32.95	qfq	2,719,845	90,180,920	-2.07%
2025-11-11	34.50	34.79	33.30	33.88	33.65	qfq	4,810,269	162,834,531	-1.80%
2025-11-10	35.00	35.09	33.85	34.50	34.26	qfq	4,577,800	157,276,621	-1.74%
2025-11-07	34.40	35.59	34.16	35.11	34.87	qfq	6,449,391	225,554,790	1.47%
2025-11-06	34.52	35.20	34.01	34.60	34.36	qfq	7,196,961	248,831,116	-1.93%
2025-11-05	32.60	37.00	32.53	35.28	35.04	qfq	10,224,861	354,695,445	6.46%
2025-11-04	33.30	33.98	32.83	33.14	32.91	qfq	5,681,800	189,306,027	0.42%
2025-11-03	31.21	33.71	31.21	33.00	32.77	qfq	6,448,700	210,943,710	5.87%
2025-10-31	30.63	31.45	30.63	31.17	30.96	qfq	1,948,000	60,753,466	1.76%
2025-10-30	32.08	32.08	30.62	30.63	30.42	qfq	3,055,400	94,722,095	-3.74%
2025-10-29	31.55	32.48	31.30	31.82	31.60	qfq	2,827,600	90,431,988	-0.31%
2025-10-28	31.38	32.18	31.30	31.92	31.70	qfq	2,913,300	92,469,442	1.08%
2025-10-27	30.75	31.68	30.75	31.58	31.36	qfq	2,892,100	90,906,633	2.53%
2025-10-24	30.97	31.44	30.72	30.80	30.59	qfq	2,479,219	77,001,890	-0.26%
2025-10-23	32.28	32.28	30.42	30.88	30.67	qfq	3,299,045	102,354,764	-4.43%
2025-10-22	32.25	32.88	32.13	32.31	32.09	qfq	3,041,719	98,716,320	-1.43%
2025-10-21	32.00	33.12	31.78	32.78	32.56	qfq	3,978,219	129,628,560	2.44%
2025-10-20	32.99	33.06	31.80	32.00	31.78	qfq	4,300,919	138,992,148	-1.81%
2025-10-17	33.50	33.88	32.32	32.59	32.37	qfq	5,285,035	173,980,494	-4.34%
2025-10-16	35.37	35.37	33.08	34.07	33.84	qfq	7,865,977	266,909,807	-4.62%
2025-10-15	34.50	37.51	32.75	35.72	35.48	qfq	12,901,028	455,288,298	3.06%
2025-10-14	31.96	35.00	31.75	34.66	34.42	qfq	11,554,474	387,885,186	7.98%
2025-10-13	30.03	32.25	29.00	32.10	31.88	qfq	4,833,173	150,531,520	0.94%
2025-10-10	30.26	33.00	29.80	31.80	31.58	qfq	5,254,821	166,361,715	5.09%
2025-10-09	29.99	30.68	29.85	30.26	30.05	qfq	1,681,500	50,907,903	1.00%
2025-09-30	30.49	30.50	29.96	29.96	29.76	qfq	951,349	28,756,967	-0.89%
2025-09-29	30.23	30.70	29.81	30.23	30.02	qfq	1,358,730	41,159,975	0.10%
2025-09-26	30.10	31.13	30.10	30.20	29.99	qfq	1,374,467	42,035,248	-0.53%
2025-09-25	30.60	30.94	30.14	30.36	30.15	qfq	1,444,601	44,176,926	-0.49%
2025-09-24	30.33	30.72	29.89	30.51	30.30	qfq	1,553,517	47,317,728	0.59%
2025-09-23	30.65	30.76	29.30	30.33	30.12	qfq	2,217,987	66,333,436	-0.72%
2025-09-22	30.69	30.96	30.23	30.55	30.34	qfq	1,180,900	36,055,222	-0.16%
2025-09-19	31.00	31.30	30.51	30.60	30.39	qfq	1,738,300	53,549,674	-0.81%
2025-09-18	32.07	32.08	30.58	30.85	30.64	qfq	2,491,540	78,253,330	-3.23%
2025-09-17	32.17	32.37	31.86	31.88	31.66	qfq	1,457,400	46,749,080	-0.90%
2025-09-16	31.55	32.18	31.40	32.17	31.95	qfq	1,971,420	62,737,889	1.58%
2025-09-15	31.90	32.19	31.51	31.67	31.45	qfq	1,525,528	48,468,257	-0.88%
2025-09-12	33.20	33.20	31.86	31.95	31.73	qfq	2,964,299	95,626,322	-2.50%
2025-09-11	32.34	32.97	31.73	32.77	32.55	qfq	3,099,527	100,684,597	1.46%
2025-09-10	31.97	32.43	31.66	32.30	32.08	qfq	2,054,400	66,027,602	0.78%
2025-09-09	31.96	32.58	31.70	32.05	31.83	qfq	2,095,560	67,241,140	-0.43%
2025-09-08	31.52	32.25	31.43	32.19	31.97	qfq	2,354,885	75,053,095	1.90%
2025-09-05	30.79	31.60	30.66	31.59	31.37	qfq	2,560,800	80,260,551	3.34%
2025-09-04	31.24	31.89	30.29	30.57	30.36	qfq	2,421,473	75,576,419	-3.20%
2025-09-03	31.66	32.30	30.80	31.58	31.36	qfq	2,595,840	81,950,042	-0.03%
2025-09-02	32.16	32.16	30.98	31.59	31.37	qfq	2,366,353	74,470,848	-0.97%
2025-09-01	31.20	32.15	31.10	31.90	31.68	qfq	2,288,292	72,828,442	1.88%
2025-08-29	31.85	31.99	31.20	31.31	31.10	qfq	2,641,873	83,238,166	-2.25%
2025-08-28	32.78	32.96	31.04	32.03	31.81	qfq	5,051,957	161,205,941	-3.35%
2025-08-27	34.83	35.12	33.00	33.14	32.91	qfq	7,225,434	244,699,519	-4.41%
2025-08-26	33.43	34.68	33.00	34.67	34.43	qfq	8,376,090	286,312,221	4.15%
2025-08-25	32.78	33.46	32.62	33.29	33.06	qfq	3,925,601	130,021,561	1.52%
2025-08-22	32.94	33.04	32.58	32.79	32.57	qfq	2,646,100	86,604,711	-0.46%
2025-08-21	33.05	33.59	32.71	32.94	32.72	qfq	4,129,400	136,910,872	-0.12%
2025-08-20	33.00	33.05	32.54	32.98	32.75	qfq	2,345,800	77,012,747	-0.48%
2025-08-19	33.54	33.60	32.57	33.14	32.91	qfq	3,643,100	120,173,318	-0.18%
2025-08-18	32.64	33.40	32.26	33.20	32.97	qfq	4,896,913	161,514,096	3.04%
2025-08-15	31.12	32.40	31.01	32.22	32.00	qfq	4,111,012	131,455,239	3.37%
2025-08-14	31.92	31.95	31.12	31.17	30.96	qfq	3,136,900	98,661,926	-2.26%
2025-08-13	32.03	32.27	31.70	31.89	31.67	qfq	2,968,850	94,587,187	-0.65%
2025-08-12	32.53	33.04	31.90	32.10	31.88	qfq	4,063,478	131,361,830	-0.83%
2025-08-11	31.66	32.50	31.51	32.37	32.15	qfq	3,743,600	120,535,928	1.54%
2025-08-08	31.49	32.09	31.24	31.88	31.66	qfq	3,570,373	113,334,742	1.27%
2025-08-07	31.99	31.99	31.36	31.48	31.27	qfq	2,543,416	80,348,911	-1.44%
2025-08-06	32.20	32.25	31.70	31.94	31.72	qfq	3,002,600	95,915,016	-0.84%
2025-08-05	32.03	32.58	31.75	32.21	31.99	qfq	3,584,102	115,179,718	0.91%
2025-08-04	31.85	32.10	31.39	31.92	31.70	qfq	2,491,267	79,166,464	0.31%
2025-08-01	32.50	32.52	31.70	31.82	31.60	qfq	3,045,493	97,086,384	-1.33%
2025-07-31	33.02	33.07	32.06	32.25	32.03	qfq	3,274,099	106,494,843	-1.68%
2025-07-30	33.57	33.69	32.52	32.80	32.58	qfq	4,360,151	143,658,793	-2.76%
2025-07-29	33.81	33.93	33.26	33.73	33.50	qfq	4,055,521	135,857,856	-0.50%
2025-07-28	33.66	34.10	33.29	33.90	33.67	qfq	4,752,514	160,420,424	0.86%
2025-07-25	35.05	35.39	33.11	33.61	33.38	qfq	7,370,005	248,975,257	-3.97%
2025-07-24	34.62	35.45	34.25	35.00	34.76	qfq	6,336,470	219,822,715	-0.20%
2025-07-23	37.00	37.11	34.35	35.07	34.83	qfq	10,105,433	357,747,110	-7.69%
2025-07-22	39.00	39.88	37.65	37.99	37.73	qfq	9,660,651	374,341,416	-5.57%
2025-07-21	39.07	40.44	37.08	40.23	39.96	qfq	12,163,477	468,837,516	0.05%
2025-07-18	36.73	40.43	36.58	40.21	39.94	qfq	14,548,682	569,869,168	4.99%
2025-07-17	39.32	41.10	37.79	38.30	38.04	qfq	14,362,567	564,101,195	0.31%
2025-07-16	38.03	39.21	37.41	38.18	37.92	qfq	11,419,250	437,359,050	-0.96%
2025-07-15	40.63	40.84	37.92	38.55	38.29	qfq	16,498,759	644,227,527	-8.50%
2025-07-14	34.05	42.13	33.81	42.13	41.84	qfq	19,378,666	759,531,062	19.99%
2025-07-11	34.75	37.30	34.00	35.11	34.87	qfq	12,892,827	454,420,777	-1.90%
2025-07-10	36.99	38.50	35.06	35.79	35.55	qfq	16,123,579	588,426,137	-10.48%
2025-07-09	38.48	43.84	36.77	39.98	39.71	qfq	21,579,225	872,129,074	4.96%
2025-07-08	32.36	38.09	30.80	38.09	37.83	qfq	20,022,597	667,057,514	20.01%
2025-07-07	26.85	31.74	26.30	31.74	31.52	qfq	17,138,795	488,030,248	20.00%
2025-07-04	27.49	27.51	26.18	26.45	26.27	qfq	10,479,404	279,811,683	-5.94%
2025-07-03	29.69	29.69	27.15	28.12	27.93	qfq	17,558,946	489,253,549	-5.00%
2025-07-02	24.67	29.60	24.67	29.60	29.40	qfq	12,164,879	342,522,070	19.98%
2025-07-01	24.61	24.85	24.38	24.67	24.50	qfq	2,359,000	58,107,793	0.24%
2025-06-30	24.75	24.75	24.21	24.61	24.44	qfq	3,217,600	78,775,882	-0.65%
2025-06-27	24.04	24.77	23.93	24.77	24.60	qfq	3,285,900	80,051,670	3.64%
2025-06-26	24.02	24.16	23.85	23.90	23.74	qfq	1,407,500	33,774,002	-0.50%
2025-06-25	24.15	24.25	23.70	24.02	23.86	qfq	1,855,600	44,466,561	0.13%
2025-06-24	23.32	24.07	23.32	23.99	23.83	qfq	2,043,416	48,669,887	3.05%
2025-06-23	22.84	23.35	22.50	23.28	23.12	qfq	1,292,600	29,893,101	1.97%
2025-06-20	23.04	23.46	22.73	22.83	22.57	qfq	1,238,600	28,538,095	-0.83%
2025-06-19	23.45	23.77	22.90	23.02	22.76	qfq	1,562,400	36,303,592	-2.46%
2025-06-18	23.78	23.78	23.30	23.60	23.34	qfq	1,168,600	27,540,094	-0.34%
2025-06-17	24.21	24.21	23.31	23.68	23.42	qfq	1,456,200	34,628,877	-0.75%
2025-06-16	23.44	23.94	23.41	23.86	23.59	qfq	1,378,300	32,790,944	1.10%
2025-06-13	24.00	24.25	23.52	23.60	23.34	qfq	1,696,492	40,457,624	-1.58%
2025-06-12	24.27	24.27	23.72	23.98	23.71	qfq	2,259,792	54,055,882	-0.50%
2025-06-11	23.80	24.52	23.80	24.10	23.83	qfq	3,032,100	73,183,438	1.26%
2025-06-10	24.16	24.19	23.48	23.80	23.53	qfq	2,790,492	66,697,200	-1.00%
2025-06-09	24.29	24.29	23.70	24.04	23.77	qfq	3,603,600	86,187,949	-0.12%
2025-06-06	23.40	24.65	23.30	24.07	23.80	qfq	5,638,500	135,295,060	1.95%
2025-06-05	23.00	23.72	22.81	23.61	23.35	qfq	2,202,600	51,353,258	3.10%
2025-06-04	22.98	23.09	22.76	22.90	22.64	qfq	831,300	19,055,166	0.39%
2025-06-03	22.63	22.96	22.45	22.81	22.56	qfq	859,100	19,616,135	0.40%
2025-05-30	23.21	23.21	22.57	22.72	22.47	qfq	1,138,500	25,898,734	-2.15%
2025-05-29	22.80	23.29	22.68	23.22	22.96	qfq	1,372,095	31,771,328	1.84%
2025-05-28	23.03	23.24	22.77	22.80	22.55	qfq	981,992	22,566,160	-0.96%
2025-05-27	23.08	23.11	22.74	23.02	22.76	qfq	734,800	16,863,882	0.22%
2025-05-26	22.67	23.04	22.60	22.97	22.71	qfq	907,800	20,764,431	1.32%
2025-05-23	22.98	23.19	22.41	22.67	22.42	qfq	1,247,987	28,582,179	-0.83%
2025-05-22	23.16	23.58	22.69	22.86	22.60	qfq	1,288,700	29,666,186	-1.30%
2025-05-21	23.65	23.75	23.01	23.16	22.90	qfq	1,417,800	32,968,817	-2.44%
2025-05-20	23.30	23.74	23.00	23.74	23.47	qfq	1,591,200	37,395,314	2.20%
2025-05-19	23.20	23.27	22.91	23.23	22.97	qfq	1,025,900	23,758,166	0.48%
2025-05-16	23.08	23.32	22.86	23.12	22.86	qfq	950,666	22,036,998	0.74%
2025-05-15	23.08	23.21	22.70	22.95	22.69	qfq	944,100	21,651,904	-0.65%
2025-05-14	23.28	23.40	23.00	23.10	22.84	qfq	1,399,100	32,501,598	-0.47%
2025-05-13	23.35	23.60	23.08	23.21	22.95	qfq	1,446,200	33,675,158	-0.13%
2025-05-12	23.25	23.38	22.98	23.24	22.98	qfq	1,086,800	25,200,943	1.40%
2025-05-09	23.21	23.35	22.90	22.92	22.66	qfq	1,062,400	24,518,062	-1.50%
2025-05-08	22.66	23.41	22.59	23.27	23.01	qfq	1,414,266	32,699,742	2.24%
2025-05-07	23.22	23.22	22.55	22.76	22.51	qfq	1,601,742	36,650,814	0.49%
2025-05-06	22.18	22.69	21.91	22.65	22.40	qfq	1,535,495	34,511,288	3.80%
2025-04-30	21.67	22.06	21.66	21.82	21.58	qfq	1,268,104	27,785,750	0.79%
2025-04-29	21.40	21.87	21.06	21.65	21.41	qfq	1,275,700	27,630,089	1.69%
2025-04-28	21.40	21.64	20.96	21.29	21.05	qfq	1,058,600	22,496,849	-0.88%
2025-04-25	21.66	21.99	21.36	21.48	21.24	qfq	1,030,400	22,195,558	-0.42%
2025-04-24	21.69	21.99	21.33	21.57	21.33	qfq	1,311,000	28,376,283	-1.24%
2025-04-23	21.53	21.87	21.37	21.84	21.60	qfq	1,304,700	28,226,596	2.63%
2025-04-22	21.38	21.44	21.04	21.28	21.04	qfq	1,082,100	22,998,445	0.24%
2025-04-21	20.87	21.28	20.70	21.23	20.99	qfq	1,139,700	24,039,572	1.58%
2025-04-18	21.08	21.59	20.65	20.90	20.67	qfq	1,234,400	25,826,261	-0.85%
2025-04-17	20.89	21.40	20.73	21.08	20.84	qfq	1,119,600	23,735,794	0.86%
2025-04-16	21.51	21.51	20.53	20.90	20.67	qfq	1,273,700	26,728,116	-2.88%
2025-04-15	21.24	21.69	21.10	21.52	21.28	qfq	1,294,728	27,656,532	1.27%
2025-04-14	21.22	21.63	21.00	21.25	21.01	qfq	1,495,200	31,906,583	2.61%
2025-04-11	20.39	20.91	20.15	20.71	20.48	qfq	1,229,300	25,462,282	1.22%
2025-04-10	20.18	21.07	20.12	20.46	20.23	qfq	1,534,600	31,703,206	3.49%
2025-04-09	18.76	20.02	17.00	19.77	19.55	qfq	2,379,295	44,505,831	2.75%
2025-04-08	19.07	20.07	18.68	19.24	19.02	qfq	1,873,200	36,111,349	3.00%
2025-04-07	22.00	22.88	18.68	18.68	18.47	qfq	2,419,900	48,387,577	-20.00%
2025-04-03	23.16	23.53	22.99	23.35	23.09	qfq	1,286,400	29,926,632	0.13%
2025-04-02	23.15	23.73	23.02	23.32	23.06	qfq	1,207,500	28,328,584	0.47%
2025-04-01	22.85	23.50	22.85	23.21	22.95	qfq	1,372,200	31,965,572	1.58%
2025-03-31	22.81	22.95	22.16	22.85	22.59	qfq	1,493,300	33,664,738	-0.04%
2025-03-28	23.35	23.65	22.78	22.86	22.60	qfq	1,514,700	34,953,621	-2.39%
2025-03-27	24.17	24.17	23.10	23.42	23.16	qfq	1,821,300	42,664,049	-2.62%
2025-03-26	24.00	24.42	23.74	24.05	23.78	qfq	1,969,100	47,604,682	0.21%
2025-03-25	23.51	24.34	23.24	24.00	23.73	qfq	2,659,466	63,724,671	1.78%
2025-03-24	24.78	25.08	22.82	23.58	23.32	qfq	3,475,769	82,531,632	-5.76%
2025-03-21	25.50	25.77	24.88	25.02	24.74	qfq	2,407,900	60,681,522	-1.42%
2025-03-20	25.40	25.94	25.22	25.38	25.10	qfq	2,808,898	71,867,055	-0.67%
2025-03-19	26.10	26.23	25.41	25.55	25.26	qfq	2,817,000	72,464,008	-2.93%
2025-03-18	26.00	26.35	25.51	26.32	26.03	qfq	3,852,051	99,715,088	1.58%
2025-03-17	26.48	26.48	25.78	25.91	25.62	qfq	3,228,049	83,896,462	-2.67%
2025-03-14	26.80	26.90	26.11	26.62	26.32	qfq	4,884,051	129,239,288	-2.02%
2025-03-13	26.15	27.51	25.88	27.17	26.87	qfq	8,544,075	228,597,862	3.54%
2025-03-12	25.59	26.24	25.35	26.24	25.95	qfq	4,763,500	123,060,568	2.50%
2025-03-11	25.21	25.70	24.66	25.60	25.31	qfq	3,581,285	90,203,392	1.39%
2025-03-10	25.16	25.38	24.90	25.25	24.97	qfq	1,953,150	49,131,593	0.04%
2025-03-07	25.17	25.76	25.00	25.24	24.96	qfq	2,860,700	72,616,089	-0.36%
2025-03-06	25.31	25.65	25.11	25.33	25.05	qfq	4,139,751	105,010,792	-0.47%
2025-03-05	24.97	25.90	24.25	25.45	25.17	qfq	5,352,400	134,625,588	2.99%
2025-03-04	24.00	24.83	23.66	24.71	24.43	qfq	2,015,500	49,355,967	2.96%
2025-03-03	23.70	24.49	23.53	24.00	23.73	qfq	1,793,800	43,303,307	1.44%
2025-02-28	24.50	24.69	23.62	23.66	23.40	qfq	2,187,500	52,630,990	-4.33%
2025-02-27	24.98	25.03	24.28	24.73	24.45	qfq	2,195,900	54,224,315	-0.08%
2025-02-26	24.39	24.92	24.39	24.75	24.47	qfq	2,306,900	57,044,561	1.23%
2025-02-25	24.40	24.63	24.26	24.45	24.18	qfq	2,096,600	51,183,463	-0.81%
2025-02-24	24.66	25.10	24.05	24.65	24.37	qfq	3,391,548	83,219,654	0.49%
2025-02-21	24.27	24.70	24.17	24.53	24.26	qfq	3,269,600	80,065,633	0.99%
2025-02-20	24.19	24.41	23.85	24.29	24.02	qfq	3,326,100	80,274,683	-0.41%
2025-02-19	23.39	24.39	23.26	24.39	24.12	qfq	2,897,000	69,935,926	3.26%
2025-02-18	23.81	24.18	23.14	23.62	23.36	qfq	2,316,000	55,355,141	-1.01%
2025-02-17	23.52	23.86	23.06	23.86	23.59	qfq	2,091,600	49,390,675	2.18%
2025-02-14	23.11	23.99	23.11	23.35	23.09	qfq	2,030,000	47,642,648	0.86%
2025-02-13	24.10	24.14	23.14	23.15	22.89	qfq	2,272,095	53,284,023	-3.22%
2025-02-12	23.85	24.27	23.62	23.92	23.65	qfq	2,171,400	51,975,730	0.63%
2025-02-11	24.44	24.44	23.62	23.77	23.50	qfq	2,535,100	60,410,747	-2.14%
2025-02-10	24.06	24.39	23.69	24.29	24.02	qfq	2,152,300	51,755,859	1.00%
2025-02-07	23.98	24.28	23.68	24.05	23.78	qfq	2,471,000	59,390,941	0.75%
2025-02-06	23.38	23.88	23.04	23.87	23.60	qfq	1,618,700	38,273,610	1.79%
2025-02-05	23.28	23.54	23.12	23.45	23.19	qfq	901,500	21,032,887	1.43%
2025-01-27	23.55	23.80	23.12	23.12	22.86	qfq	1,055,500	24,794,287	-1.62%
2025-01-24	23.42	23.56	22.86	23.50	23.24	qfq	1,240,700	28,912,133	1.73%
2025-01-23	23.79	23.80	23.09	23.10	22.84	qfq	1,517,300	35,582,787	-1.07%
2025-01-22	23.32	23.68	23.20	23.35	23.09	qfq	1,163,300	27,276,894	-0.43%
2025-01-21	23.64	23.80	23.11	23.45	23.19	qfq	1,275,100	29,885,753	-1.01%
2025-01-20	23.12	23.95	23.12	23.69	23.43	qfq	1,587,000	37,472,572	3.00%
2025-01-17	22.78	23.30	22.70	23.00	22.74	qfq	1,138,970	26,144,738	-0.13%
2025-01-16	23.39	23.50	22.64	23.03	22.77	qfq	1,796,300	41,405,906	-0.22%
2025-01-15	23.00	23.45	22.56	23.08	22.82	qfq	2,344,400	54,079,598	0.70%
2025-01-14	22.10	22.92	21.81	22.92	22.66	qfq	2,077,750	46,743,028	5.52%
2025-01-13	21.33	21.96	20.79	21.72	21.48	qfq	1,533,600	32,780,903	-0.32%
2025-01-10	22.62	23.00	21.72	21.79	21.55	qfq	1,813,900	40,535,381	-4.26%
2025-01-09	22.89	23.14	22.44	22.76	22.51	qfq	1,467,500	33,514,051	-0.57%
2025-01-08	23.30	23.46	22.19	22.89	22.63	qfq	2,188,700	50,070,990	-1.17%
2025-01-07	21.67	23.27	21.48	23.16	22.90	qfq	3,104,500	69,841,277	7.42%
2025-01-06	21.29	21.84	20.26	21.56	21.32	qfq	1,977,000	42,191,589	1.41%
2025-01-03	22.97	23.00	21.22	21.26	21.02	qfq	2,354,640	51,390,730	-5.60%
2025-01-02	23.08	23.47	22.28	22.52	22.27	qfq	2,013,648	45,957,966	-2.04%
2024-12-31	24.00	24.00	22.96	22.99	22.73	qfq	2,098,458	48,901,625	-3.32%
2024-12-30	23.79	24.26	23.18	23.78	23.51	qfq	2,209,610	52,634,616	-1.33%
2024-12-27	23.78	24.55	23.42	24.10	23.83	qfq	3,219,100	77,958,796	2.99%
2024-12-26	23.56	23.80	22.89	23.40	23.14	qfq	2,198,100	51,703,360	1.04%
2024-12-25	24.59	24.59	22.80	23.16	22.90	qfq	2,876,017	67,176,259	-4.89%
2024-12-24	24.18	24.99	23.66	24.35	24.08	qfq	3,014,200	73,124,934	0.62%
2024-12-23	25.99	26.37	23.95	24.20	23.93	qfq	4,074,273	101,455,815	-6.53%
2024-12-20	26.11	26.74	25.74	25.89	25.60	qfq	4,067,500	106,847,085	-2.01%
2024-12-19	27.01	27.20	26.18	26.42	26.12	qfq	4,539,143	120,640,887	-4.45%
2024-12-18	26.75	28.33	25.00	27.65	27.34	qfq	7,899,360	214,600,498	2.75%
2024-12-17	26.20	26.97	25.62	26.91	26.61	qfq	5,235,120	138,760,551	1.93%
2024-12-16	26.30	26.58	26.05	26.40	26.10	qfq	3,025,520	79,536,075	1.15%
2024-12-13	26.90	26.96	26.07	26.10	25.81	qfq	5,112,348	135,113,286	-3.76%
2024-12-12	26.90	27.22	26.53	27.12	26.82	qfq	6,081,163	163,788,250	0.48%
2024-12-11	27.34	27.59	26.62	26.99	26.69	qfq	7,057,025	189,583,982	-1.17%
2024-12-10	28.34	29.30	27.15	27.31	27.00	qfq	12,583,455	351,498,790	-0.87%
2024-12-09	29.50	30.20	27.50	27.55	27.24	qfq	15,682,598	440,127,955	-9.61%
2024-12-06	25.43	30.48	25.42	30.48	30.14	qfq	13,370,698	393,322,217	20.00%
2024-12-05	25.38	25.98	25.01	25.40	25.12	qfq	4,134,950	104,931,568	-0.43%
2024-12-04	25.00	25.67	24.50	25.51	25.22	qfq	5,212,654	131,285,692	1.03%
2024-12-03	24.60	25.49	24.48	25.25	24.97	qfq	6,359,892	159,924,292	2.14%
2024-12-02	23.61	24.97	23.40	24.72	24.44	qfq	5,004,392	121,851,536	4.79%
2024-11-29	23.08	23.59	22.77	23.59	23.33	qfq	1,792,200	41,846,917	2.12%
2024-11-28	23.27	23.38	23.01	23.10	22.84	qfq	1,180,600	27,399,452	-0.43%
2024-11-27	22.71	23.20	21.92	23.20	22.94	qfq	1,522,900	34,365,056	1.93%
2024-11-26	23.35	23.69	22.67	22.76	22.51	qfq	1,278,300	29,489,160	-1.98%
2024-11-25	22.61	23.23	22.49	23.22	22.96	qfq	1,532,385	35,146,997	2.70%
2024-11-22	24.17	24.17	22.51	22.61	22.36	qfq	1,911,254	44,400,452	-5.56%
2024-11-21	23.84	24.10	23.50	23.94	23.67	qfq	1,806,302	43,140,755	0.55%
2024-11-20	23.56	23.88	23.31	23.81	23.54	qfq	1,882,854	44,597,446	0.80%
2024-11-19	22.58	23.62	22.26	23.62	23.36	qfq	1,819,961	41,828,183	4.56%
2024-11-18	23.43	23.62	22.27	22.59	22.34	qfq	2,268,239	51,583,153	-3.05%
2024-11-15	23.70	24.02	23.28	23.30	23.04	qfq	2,280,185	54,054,220	-1.69%
2024-11-14	24.54	24.88	23.50	23.70	23.44	qfq	2,604,200	63,111,919	-3.85%
2024-11-13	24.48	24.79	23.80	24.65	24.37	qfq	2,882,133	70,071,621	0.12%
2024-11-12	25.00	25.13	24.03	24.62	24.34	qfq	4,079,500	100,729,919	-0.89%
2024-11-11	24.15	24.86	23.93	24.84	24.56	qfq	3,903,411	95,863,491	2.48%
2024-11-08	25.44	25.47	24.08	24.24	23.97	qfq	4,734,003	116,158,973	-2.38%
2024-11-07	23.86	24.98	23.70	24.83	24.55	qfq	6,298,518	154,143,356	4.07%
2024-11-06	23.69	23.97	23.38	23.86	23.59	qfq	4,341,118	103,023,853	0.76%
2024-11-05	23.08	23.75	22.81	23.68	23.42	qfq	4,206,947	98,245,388	3.41%
2024-11-04	22.39	23.10	22.39	22.90	22.64	qfq	2,669,900	60,994,647	1.10%
2024-11-01	24.30	24.32	22.65	22.65	22.40	qfq	4,994,838	116,168,869	-6.67%
2024-10-31	24.10	24.41	23.71	24.27	24.00	qfq	5,616,300	135,606,074	1.38%
2024-10-30	24.36	24.78	23.70	23.94	23.67	qfq	5,595,918	134,994,904	-3.70%
2024-10-29	25.85	26.22	24.53	24.86	24.58	qfq	8,352,123	210,167,187	-6.26%
2024-10-28	26.00	26.93	25.60	26.52	26.22	qfq	9,985,187	262,351,667	-2.89%
2024-10-25	27.38	29.96	27.30	27.31	27.00	qfq	18,619,212	521,933,910	-0.18%
2024-10-24	23.90	27.36	23.90	27.36	27.05	qfq	9,587,590	253,125,175	20.00%
2024-10-23	21.79	22.80	21.54	22.80	22.55	qfq	6,335,997	140,296,815	5.02%
2024-10-22	21.73	21.93	21.37	21.71	21.47	qfq	3,090,439	67,053,493	-0.64%
2024-10-21	21.66	22.10	21.43	21.85	21.61	qfq	3,969,200	86,396,411	0.88%
2024-10-18	21.01	22.07	20.90	21.66	21.42	qfq	4,172,025	89,636,348	2.56%
2024-10-17	20.85	21.50	20.70	21.12	20.88	qfq	3,220,238	68,170,696	2.47%
2024-10-16	20.40	21.00	20.13	20.61	20.38	qfq	2,145,209	44,413,044	-1.39%
2024-10-15	20.99	21.64	20.20	20.90	20.67	qfq	3,951,431	83,792,347	0.82%
2024-10-14	20.40	20.78	19.85	20.73	20.50	qfq	2,784,900	56,798,221	3.19%
2024-10-11	21.25	21.49	19.71	20.09	19.87	qfq	3,534,365	72,220,729	-6.03%
2024-10-10	20.77	22.12	20.77	21.38	21.14	qfq	4,231,165	90,877,724	3.54%
2024-10-09	22.98	23.50	20.47	20.65	20.42	qfq	5,616,813	124,662,272	-14.67%
2024-10-08	25.25	25.49	22.19	24.20	23.93	qfq	9,776,928	232,724,440	9.55%
2024-09-30	20.00	22.46	19.41	22.09	21.84	qfq	8,492,671	176,296,777	15.17%
2024-09-27	18.10	19.45	18.10	19.18	18.97	qfq	4,489,161	84,482,110	6.32%
2024-09-26	17.60	18.06	17.46	18.04	17.84	qfq	2,058,700	36,722,730	2.33%
2024-09-25	17.74	17.99	17.48	17.63	17.43	qfq	2,513,260	44,645,344	1.15%
2024-09-24	17.27	17.43	16.82	17.43	17.24	qfq	1,861,900	32,022,066	2.53%
2024-09-23	17.16	17.39	16.92	17.00	16.81	qfq	1,093,360	18,712,850	-1.11%
2024-09-20	17.62	17.84	17.09	17.19	17.00	qfq	1,213,500	20,962,933	-2.39%
2024-09-19	17.24	17.75	17.17	17.61	17.41	qfq	1,370,100	24,042,202	2.15%
2024-09-18	17.35	17.50	16.82	17.24	17.05	qfq	1,188,812	20,300,139	-0.63%
2024-09-13	17.92	17.92	17.33	17.35	17.16	qfq	1,163,500	20,432,916	-3.13%
2024-09-12	17.99	18.32	17.87	17.91	17.71	qfq	1,414,000	25,606,788	-0.22%
2024-09-11	17.89	18.08	17.66	17.95	17.75	qfq	949,000	16,962,502	0.56%
2024-09-10	17.69	17.86	17.43	17.85	17.65	qfq	1,070,792	18,892,663	1.31%
2024-09-09	17.40	17.67	17.33	17.62	17.42	qfq	929,092	16,291,764	0.40%
2024-09-06	18.07	18.10	17.49	17.55	17.35	qfq	1,452,120	25,696,844	-2.88%
2024-09-05	18.01	18.24	17.94	18.07	17.87	qfq	1,141,400	20,640,067	-0.22%
2024-09-04	18.10	18.26	17.85	18.11	17.91	qfq	1,111,105	20,077,987	-0.44%
2024-09-03	17.88	18.31	17.88	18.19	17.99	qfq	1,153,812	20,942,099	0.78%
2024-09-02	18.30	18.53	18.03	18.05	17.85	qfq	1,605,200	29,336,355	-1.90%
2024-08-30	17.98	18.66	17.94	18.40	18.19	qfq	2,441,624	45,066,858	0.82%
2024-08-29	17.81	18.35	17.78	18.25	18.05	qfq	2,283,992	41,518,512	0.72%
2024-08-28	17.70	18.64	17.40	18.12	17.92	qfq	2,887,592	52,261,395	3.31%
2024-08-27	18.01	18.02	17.49	17.54	17.34	qfq	1,284,800	22,739,603	-3.04%
2024-08-26	17.80	18.12	17.61	18.09	17.89	qfq	1,556,124	27,951,379	2.49%
2024-08-23	18.00	18.00	17.38	17.65	17.45	qfq	1,768,373	31,245,200	-1.84%
2024-08-22	18.48	18.70	17.97	17.98	17.78	qfq	1,799,848	32,886,372	-1.91%
2024-08-21	18.28	18.39	18.13	18.33	18.13	qfq	1,168,200	21,357,779	0.38%
2024-08-20	18.61	18.68	18.17	18.26	18.06	qfq	1,906,900	34,936,387	-1.99%
2024-08-19	19.34	19.36	18.60	18.63	18.42	qfq	2,243,800	42,365,079	-3.37%
2024-08-16	19.25	19.44	19.10	19.28	19.06	qfq	2,128,868	41,035,739	-0.41%
2024-08-15	18.90	19.39	18.53	19.36	19.14	qfq	3,150,400	60,184,923	1.89%
2024-08-14	19.20	19.26	18.89	19.00	18.79	qfq	2,170,400	41,412,400	-0.68%
2024-08-13	18.71	19.13	18.45	19.13	18.92	qfq	2,280,599	43,030,324	2.57%
2024-08-12	19.10	19.10	18.56	18.65	18.44	qfq	1,886,468	35,290,146	-1.53%
2024-08-09	19.13	19.43	18.83	18.94	18.73	qfq	2,881,239	55,161,574	-0.32%
2024-08-08	19.68	19.93	19.00	19.00	18.79	qfq	4,208,900	81,251,154	-4.86%
2024-08-07	19.39	21.06	19.21	19.97	19.75	qfq	5,571,405	111,949,701	3.96%
2024-08-06	19.02	19.31	18.55	19.21	19.00	qfq	3,693,200	70,058,627	3.00%
2024-08-05	20.00	20.30	18.54	18.65	18.44	qfq	5,983,461	116,144,630	-10.16%
2024-08-02	20.99	21.78	20.68	20.76	20.53	qfq	8,817,047	186,527,864	0.63%
2024-08-01	20.38	20.66	20.28	20.63	20.40	qfq	4,267,949	87,408,732	1.23%
2024-07-31	19.94	20.52	19.68	20.38	20.15	qfq	4,176,100	84,376,866	2.10%
2024-07-30	19.71	20.14	19.68	19.96	19.74	qfq	2,968,539	59,183,246	0.20%
2024-07-29	20.22	20.40	19.77	19.92	19.70	qfq	2,985,747	59,690,050	0.00%
2024-07-26	19.70	20.26	19.70	19.92	19.70	qfq	3,212,500	64,281,160	0.00%
2024-07-25	19.62	20.02	19.15	19.92	19.70	qfq	3,337,700	65,760,573	1.12%
2024-07-24	19.59	20.02	19.33	19.70	19.48	qfq	3,131,393	61,492,052	-0.66%
2024-07-23	20.50	20.66	19.73	19.83	19.61	qfq	3,405,400	68,784,590	-3.41%
2024-07-22	20.36	20.71	20.20	20.53	20.30	qfq	3,846,040	78,806,485	0.59%
2024-07-19	20.00	20.49	19.80	20.41	20.18	qfq	4,686,671	94,780,981	1.64%
2024-07-18	19.85	20.19	19.26	20.08	19.86	qfq	4,644,916	91,771,185	0.65%
2024-07-17	20.91	20.97	19.94	19.95	19.73	qfq	5,581,387	112,809,158	-4.95%
2024-07-16	21.39	21.58	20.61	20.99	20.76	qfq	5,490,700	114,952,557	-2.24%
2024-07-15	22.65	22.78	21.30	21.47	21.23	qfq	5,312,727	115,042,350	-4.24%
2024-07-12	23.20	23.21	22.41	22.42	22.17	qfq	6,792,714	154,326,026	-4.11%
2024-07-11	22.94	23.47	22.70	23.38	23.12	qfq	9,334,443	215,897,955	0.43%
2024-07-10	21.76	23.79	21.72	23.28	23.02	qfq	12,842,406	296,635,598	5.34%
2024-07-09	21.14	22.27	20.86	22.10	21.85	qfq	9,587,289	207,527,226	2.89%
2024-07-08	22.22	22.49	21.25	21.48	21.24	qfq	8,586,003	186,422,441	-6.04%
2024-07-05	24.29	24.45	22.74	22.86	22.60	qfq	11,512,776	268,313,289	-7.64%
2024-07-04	24.90	26.70	24.14	24.75	24.47	qfq	14,868,427	370,839,685	-8.97%
2024-07-03	31.20	31.59	27.19	27.19	26.89	qfq	10,364,800	293,018,590	-20.01%
2024-07-02	31.00	35.50	30.45	33.99	33.61	qfq	20,353,865	655,514,336	14.64%
2024-07-01	27.70	29.65	26.30	29.65	29.32	qfq	18,189,062	529,140,947	19.99%
2024-06-28	21.00	24.71	21.00	24.71	24.43	qfq	6,562,152	160,358,844	20.01%
2024-06-27	19.16	20.60	19.10	20.59	20.36	qfq	1,728,374	34,748,220	6.41%
2024-06-26	18.59	19.44	18.38	19.35	19.13	qfq	773,200	14,666,375	3.20%
2024-06-25	18.68	19.45	18.52	18.75	18.54	qfq	736,300	13,863,333	-0.69%
2024-06-24	20.02	20.22	18.88	18.88	18.67	qfq	963,531	18,660,279	-6.81%
2024-06-21	19.81	20.56	19.44	20.26	20.03	qfq	899,000	18,142,171	1.71%
2024-06-20	20.10	20.78	19.91	19.92	19.70	qfq	882,900	17,954,998	-2.45%
2024-06-19	20.29	20.56	19.88	20.42	20.19	qfq	1,144,000	23,170,708	0.59%
2024-06-18	20.58	21.14	20.21	20.30	20.07	qfq	1,288,600	26,341,787	-2.50%
2024-06-17	20.30	21.36	20.30	20.82	20.59	qfq	1,365,173	28,520,067	0.39%
2024-06-14	20.28	20.99	19.95	20.74	20.51	qfq	1,592,820	32,902,073	2.27%
2024-06-13	19.51	20.42	19.33	20.28	20.05	qfq	1,319,467	26,529,448	3.95%
2024-06-12	19.54	19.91	19.36	19.51	19.29	qfq	709,970	13,952,524	-0.76%
2024-06-11	19.10	19.83	18.67	19.66	19.44	qfq	1,192,432	23,118,335	3.20%
2024-06-07	18.88	19.36	18.75	19.05	18.84	qfq	671,440	12,793,838	1.44%
2024-06-06	18.99	19.49	18.71	18.78	18.57	qfq	988,800	18,876,245	-1.16%
2024-06-05	19.91	19.99	19.00	19.00	18.79	qfq	1,123,500	21,630,236	-5.14%
2024-06-04	20.55	20.55	19.20	20.03	19.81	qfq	1,315,832	25,754,176	-1.09%
2024-06-03	20.75	20.95	19.99	20.25	20.02	qfq	1,077,000	21,780,557	-2.36%
2024-05-31	20.85	20.95	20.27	20.74	20.51	qfq	1,281,232	26,416,187	-0.43%
2024-05-30	21.47	21.70	20.79	20.83	20.60	qfq	1,495,100	31,621,372	-3.83%
2024-05-29	21.81	22.32	21.40	21.66	21.42	qfq	1,940,229	42,238,392	-4.12%
2024-05-28	22.00	22.82	21.78	22.59	21.99	qfq	2,782,427	62,232,201	1.30%
2024-05-27	21.29	22.30	20.76	22.30	21.71	qfq	2,755,800	59,995,570	4.79%
2024-05-24	20.51	21.97	20.44	21.28	20.72	qfq	2,074,251	44,283,864	3.70%
2024-05-23	21.44	21.44	20.46	20.52	19.98	qfq	1,359,100	28,289,198	-3.48%
2024-05-22	21.16	21.40	20.93	21.26	20.70	qfq	1,095,812	23,232,278	0.95%
2024-05-21	21.37	21.59	20.92	21.06	20.50	qfq	1,335,100	28,195,628	-1.86%
2024-05-20	21.15	21.54	21.00	21.46	20.89	qfq	1,497,300	31,929,428	1.42%
2024-05-17	21.18	21.62	20.83	21.16	20.60	qfq	1,694,703	35,808,123	-0.33%
2024-05-16	21.82	22.01	21.02	21.23	20.67	qfq	2,469,966	52,664,697	-2.75%
2024-05-15	23.20	23.30	21.71	21.83	21.25	qfq	3,076,434	68,832,383	-4.51%
2024-05-14	23.00	24.15	22.60	22.86	22.25	qfq	4,587,451	106,399,459	-3.42%
2024-05-13	22.11	23.89	21.82	23.67	23.04	qfq	5,874,537	137,191,335	5.06%
2024-05-10	21.16	22.78	20.71	22.53	21.93	qfq	4,686,518	102,524,461	6.52%
2024-05-09	20.28	21.28	20.28	21.15	20.59	qfq	2,539,268	53,204,597	3.52%
2024-05-08	20.31	21.16	20.01	20.43	19.89	qfq	2,241,100	46,249,609	-0.05%
2024-05-07	21.00	21.00	20.21	20.44	19.90	qfq	1,918,812	39,293,568	-0.73%
2024-05-06	19.53	20.77	19.53	20.59	20.04	qfq	2,973,499	60,294,470	6.57%
2024-04-30	20.35	20.38	19.20	19.32	18.81	qfq	2,079,891	40,778,511	-4.21%
2024-04-29	20.25	20.38	19.80	20.17	19.64	qfq	2,333,048	47,021,209	-0.35%
2024-04-26	19.71	20.95	19.29	20.24	19.70	qfq	4,336,529	88,135,235	0.05%
2024-04-25	18.90	21.47	18.10	20.23	19.69	qfq	4,932,210	97,700,801	6.14%
2024-04-24	19.42	19.80	18.63	19.06	18.55	qfq	4,172,706	78,891,953	-5.08%
2024-04-23	21.46	22.41	19.92	20.08	19.55	qfq	3,765,053	78,020,466	-5.99%
2024-04-22	22.59	22.60	20.58	21.36	20.79	qfq	4,661,221	101,810,331	-9.53%
2024-04-19	21.80	25.50	21.64	23.61	22.98	qfq	6,896,089	165,690,943	5.17%
2024-04-18	23.96	24.65	21.88	22.45	21.86	qfq	6,674,456	156,604,563	-9.84%
2024-04-17	23.56	25.98	22.50	24.90	24.24	qfq	7,527,534	180,635,216	5.20%
2024-04-16	22.20	24.58	20.00	23.67	23.04	qfq	8,578,497	198,167,804	4.73%
2024-04-15	21.67	23.36	21.00	22.60	22.00	qfq	6,381,390	143,332,512	3.72%
2024-04-12	20.80	22.16	20.47	21.79	21.21	qfq	6,175,555	132,399,350	2.78%
2024-04-11	19.04	22.50	18.94	21.20	20.64	qfq	6,202,622	130,330,940	10.02%
2024-04-10	19.91	20.15	18.96	19.27	18.76	qfq	2,197,218	42,461,613	-3.17%
2024-04-09	18.50	19.92	18.50	19.90	19.37	qfq	3,069,766	59,775,635	7.51%
2024-04-08	19.04	19.17	18.50	18.51	18.02	qfq	1,348,099	25,404,156	-3.79%
2024-04-03	19.31	19.31	18.80	19.24	18.73	qfq	1,119,820	21,353,528	-0.21%
2024-04-02	19.16	19.53	19.10	19.28	18.77	qfq	1,385,465	26,765,751	-0.31%
2024-04-01	18.74	19.34	18.67	19.34	18.83	qfq	1,545,365	29,461,514	3.59%
2024-03-29	18.40	18.80	18.33	18.67	18.18	qfq	1,206,000	22,438,227	0.92%
2024-03-28	17.63	18.71	17.61	18.50	18.01	qfq	1,426,848	26,234,635	4.70%
2024-03-27	18.44	18.71	17.60	17.67	17.20	qfq	1,434,446	26,089,074	-4.23%
2024-03-26	18.24	18.62	17.93	18.45	17.96	qfq	1,395,000	25,507,282	1.04%
2024-03-25	18.54	19.09	18.16	18.26	17.78	qfq	1,640,200	30,496,907	-3.13%
2024-03-22	19.43	19.43	18.77	18.85	18.35	qfq	1,558,392	29,569,793	-2.58%
2024-03-21	19.70	19.78	18.97	19.35	18.84	qfq	1,676,520	32,326,733	-1.02%
2024-03-20	19.39	19.76	19.19	19.55	19.03	qfq	1,526,270	29,690,916	1.30%
2024-03-19	19.01	19.44	19.01	19.30	18.79	qfq	1,760,497	33,836,032	0.94%
2024-03-18	18.71	19.12	18.68	19.12	18.61	qfq	1,964,392	37,174,592	2.63%
2024-03-15	18.20	18.74	18.11	18.63	18.14	qfq	1,801,600	33,234,741	1.64%
2024-03-14	18.41	18.70	18.00	18.33	17.84	qfq	1,726,848	31,671,020	-1.45%
2024-03-13	18.49	18.92	18.25	18.60	18.11	qfq	2,515,722	46,629,288	-0.80%
2024-03-12	18.55	18.81	17.97	18.75	18.25	qfq	2,998,292	55,005,991	1.41%
2024-03-11	18.01	19.97	17.98	18.49	18.00	qfq	3,528,423	65,789,435	2.78%
2024-03-08	17.92	18.12	17.47	17.99	17.51	qfq	2,118,326	37,742,432	-0.11%
2024-03-07	17.59	18.76	17.59	18.01	17.53	qfq	3,421,370	61,885,076	1.41%
2024-03-06	16.63	17.93	16.58	17.76	17.29	qfq	3,244,667	56,842,969	6.79%
2024-03-05	17.24	17.25	16.53	16.63	16.19	qfq	1,785,900	30,173,207	-3.93%
2024-03-04	17.56	17.64	16.80	17.31	16.85	qfq	1,950,638	33,583,659	-1.76%
2024-03-01	17.48	17.83	17.30	17.62	17.15	qfq	2,002,050	35,189,387	0.40%
2024-02-29	16.52	17.55	16.45	17.55	17.08	qfq	2,797,684	48,168,977	3.24%
2024-02-28	19.00	19.07	16.99	17.00	16.55	qfq	4,536,681	81,608,611	-11.46%
2024-02-27	17.59	19.20	17.48	19.20	18.69	qfq	3,605,645	66,730,563	7.68%
2024-02-26	16.73	18.11	16.71	17.83	17.36	qfq	3,075,552	54,025,025	6.13%
2024-02-23	16.17	16.94	16.03	16.80	16.35	qfq	2,154,226	35,549,967	3.96%
2024-02-22	15.55	16.17	15.32	16.16	15.73	qfq	2,180,211	34,464,959	3.92%
2024-02-21	15.33	16.24	14.80	15.55	15.14	qfq	2,847,894	44,651,423	1.04%
2024-02-20	14.65	16.12	14.32	15.39	14.98	qfq	2,982,642	45,558,535	5.05%
2024-02-19	14.04	15.00	13.93	14.65	14.26	qfq	2,496,247	36,248,797	5.55%
2024-02-08	12.17	13.88	11.80	13.88	13.51	qfq	2,783,494	36,005,755	14.05%
2024-02-07	13.53	13.78	11.73	12.17	11.85	qfq	3,044,072	37,893,718	-10.05%
2024-02-06	13.18	14.07	12.43	13.53	13.17	qfq	2,336,070	30,561,388	-1.60%
2024-02-05	16.00	16.11	13.16	13.75	13.39	qfq	2,482,607	34,771,719	-14.70%
2024-02-02	17.54	17.88	15.55	16.12	15.69	qfq	1,497,800	25,001,199	-8.25%
2024-02-01	17.72	18.04	16.90	17.57	17.10	qfq	1,358,439	23,666,197	-1.24%
2024-01-31	18.88	19.34	17.76	17.79	17.32	qfq	1,663,348	30,656,685	-7.15%
2024-01-30	19.99	20.09	19.03	19.16	18.65	qfq	861,400	16,819,191	-4.20%
2024-01-29	20.60	20.95	19.77	20.00	19.47	qfq	1,068,500	21,532,607	-3.29%
2024-01-26	20.64	21.09	20.50	20.68	20.13	qfq	1,053,100	21,860,581	0.19%
2024-01-25	20.05	20.66	19.57	20.64	20.09	qfq	1,144,292	23,163,599	3.51%
2024-01-24	19.89	20.25	19.13	19.94	19.41	qfq	1,104,192	21,713,587	0.76%
2024-01-23	20.38	20.38	19.51	19.79	19.27	qfq	1,419,320	28,125,623	-2.85%
2024-01-22	21.77	21.77	20.01	20.37	19.83	qfq	1,381,834	28,979,963	-6.43%
2024-01-19	22.57	22.70	21.76	21.77	21.19	qfq	1,071,708	23,606,303	-2.20%
2024-01-18	22.75	22.95	21.82	22.26	21.67	qfq	1,095,325	24,405,239	-2.20%
2024-01-17	23.43	23.43	22.66	22.76	22.16	qfq	776,184	17,922,075	-2.57%
2024-01-16	23.45	23.65	23.00	23.36	22.74	qfq	808,064	18,804,581	-0.38%
2024-01-15	23.64	23.70	23.25	23.45	22.83	qfq	695,800	16,320,598	-0.72%
2024-01-12	23.71	24.19	23.60	23.62	22.99	qfq	634,028	15,113,668	-0.38%
2024-01-11	23.40	23.78	23.25	23.71	23.08	qfq	616,900	14,484,662	1.54%
2024-01-10	23.74	23.85	23.21	23.35	22.73	qfq	546,292	12,842,394	-1.10%
2024-01-09	23.55	23.95	23.25	23.61	22.98	qfq	598,023	14,144,147	1.24%
2024-01-08	23.78	23.99	23.31	23.32	22.70	qfq	602,428	14,197,896	-1.98%
2024-01-05	24.10	24.43	23.70	23.79	23.16	qfq	573,392	13,772,471	-1.69%
2024-01-04	24.30	24.30	23.93	24.20	23.56	qfq	356,284	8,600,173	0.12%
2024-01-03	24.44	24.59	24.04	24.17	23.53	qfq	469,800	11,385,743	-1.51%
2024-01-02	24.40	24.65	24.15	24.54	23.89	qfq	629,373	15,434,993	0.62%
2023-12-29	23.98	24.49	23.97	24.39	23.74	qfq	743,437	18,081,136	1.67%
2023-12-28	22.98	24.14	22.90	23.99	23.35	qfq	1,141,956	27,080,898	3.85%
2023-12-27	23.05	23.23	22.65	23.10	22.49	qfq	825,372	18,921,228	0.83%
2023-12-26	23.16	23.21	22.88	22.91	22.30	qfq	456,298	10,498,123	-1.34%
2023-12-25	23.56	23.73	23.16	23.22	22.60	qfq	596,246	13,906,502	-1.61%
2023-12-22	23.90	24.13	23.58	23.60	22.97	qfq	714,080	17,007,774	-1.54%
2023-12-21	23.77	24.08	23.20	23.97	23.33	qfq	770,200	18,218,614	0.55%
2023-12-20	23.85	24.32	23.73	23.84	23.21	qfq	776,631	18,690,916	-0.04%
2023-12-19	23.59	23.96	23.28	23.85	23.22	qfq	468,411	11,075,022	1.53%
2023-12-18	23.78	24.05	23.46	23.49	22.87	qfq	901,758	21,364,367	-1.22%
2023-12-15	23.88	24.10	23.73	23.78	23.15	qfq	470,192	11,211,582	-0.34%
2023-12-14	23.88	24.16	23.85	23.86	23.23	qfq	504,348	12,085,738	-0.08%
2023-12-13	23.88	24.22	23.62	23.88	23.25	qfq	574,999	13,739,999	0.00%
2023-12-12	24.02	24.06	23.76	23.88	23.25	qfq	500,161	11,950,073	-0.29%
2023-12-11	23.96	24.19	23.45	23.95	23.32	qfq	777,100	18,558,672	0.46%
2023-12-08	24.32	24.60	23.79	23.84	23.21	qfq	695,792	16,762,550	-1.77%
2023-12-07	24.52	24.52	24.15	24.27	23.63	qfq	750,140	18,207,745	-0.94%
2023-12-06	24.45	24.99	24.32	24.50	23.85	qfq	680,300	16,771,024	0.53%
2023-12-05	24.88	24.91	24.32	24.37	23.72	qfq	634,400	15,558,104	-2.01%
2023-12-04	24.98	25.12	24.80	24.87	24.21	qfq	589,624	14,706,564	-0.16%
2023-12-01	25.21	25.21	24.72	24.91	24.25	qfq	587,300	14,616,042	-0.91%
2023-11-30	25.39	25.59	24.90	25.14	24.47	qfq	681,166	17,150,211	-0.95%
2023-11-29	25.59	25.75	25.31	25.38	24.71	qfq	575,427	14,698,489	-0.78%
2023-11-28	25.03	25.60	25.03	25.58	24.90	qfq	774,889	19,726,321	1.79%
2023-11-27	24.95	25.30	24.77	25.13	24.46	qfq	602,141	15,070,030	0.72%
2023-11-24	25.34	25.41	24.68	24.95	24.29	qfq	717,836	17,870,506	-1.42%
2023-11-23	25.14	25.52	25.06	25.31	24.64	qfq	581,058	14,711,574	0.56%
2023-11-22	25.55	25.68	25.01	25.17	24.50	qfq	705,121	17,827,855	-1.14%
2023-11-21	25.70	25.91	25.40	25.46	24.79	qfq	981,000	25,136,652	-1.32%
2023-11-20	25.69	26.19	25.46	25.80	25.12	qfq	781,595	20,144,828	0.58%
2023-11-17	25.48	25.79	25.08	25.65	24.97	qfq	822,700	21,019,091	1.34%
2023-11-16	25.66	25.79	25.24	25.31	24.64	qfq	868,500	22,112,411	-1.86%
2023-11-15	25.33	25.83	25.25	25.79	25.11	qfq	1,172,092	30,015,023	1.82%
2023-11-14	25.40	25.40	25.05	25.33	24.66	qfq	741,700	18,705,146	0.64%
2023-11-13	24.80	25.18	24.76	25.17	24.50	qfq	987,481	24,737,746	1.70%
2023-11-10	24.71	24.94	24.40	24.75	24.09	qfq	589,271	14,583,311	0.20%
2023-11-09	24.80	25.12	24.61	24.70	24.05	qfq	790,481	19,655,347	-0.36%
2023-11-08	24.71	24.90	24.60	24.79	24.13	qfq	705,512	17,473,860	0.32%
2023-11-07	24.96	24.96	24.45	24.71	24.06	qfq	568,700	14,025,096	-0.08%
2023-11-06	24.34	25.00	24.33	24.73	24.07	qfq	732,348	18,002,598	1.64%
2023-11-03	23.90	24.48	23.85	24.33	23.69	qfq	877,592	21,314,019	2.61%
2023-11-02	24.14	24.30	23.70	23.71	23.08	qfq	619,448	14,788,367	-1.62%
2023-11-01	23.98	24.28	23.85	24.10	23.46	qfq	511,949	12,345,664	0.50%
2023-10-31	24.30	24.34	23.82	23.98	23.34	qfq	545,500	13,113,545	-1.15%
2023-10-30	24.69	24.69	23.84	24.26	23.62	qfq	887,700	21,392,653	-0.70%
2023-10-27	24.16	24.60	23.90	24.43	23.78	qfq	640,943	15,610,253	1.16%
2023-10-26	23.88	24.19	23.57	24.15	23.51	qfq	588,192	14,040,725	0.92%
2023-10-25	23.97	24.16	23.70	23.93	23.30	qfq	614,292	14,686,812	0.63%
2023-10-24	22.75	23.78	22.75	23.78	23.15	qfq	904,337	21,252,396	4.30%
2023-10-23	23.52	23.52	22.71	22.80	22.20	qfq	779,236	17,857,383	-3.06%
2023-10-20	23.80	24.43	23.40	23.52	22.90	qfq	843,720	20,137,033	-0.38%
2023-10-19	23.56	24.44	23.50	23.61	22.98	qfq	637,050	15,220,479	-0.30%
2023-10-18	24.37	24.37	23.59	23.68	23.05	qfq	721,029	17,167,357	-2.99%
2023-10-17	24.55	24.99	24.20	24.41	23.76	qfq	527,064	12,841,751	-0.93%
2023-10-16	25.25	25.25	24.48	24.64	23.99	qfq	858,084	21,181,281	-1.91%
2023-10-13	25.29	25.34	24.92	25.12	24.45	qfq	670,392	16,832,553	-0.71%
2023-10-12	25.75	25.75	24.95	25.30	24.63	qfq	685,100	17,239,262	-0.24%
2023-10-11	25.49	25.55	24.86	25.36	24.69	qfq	803,800	20,357,395	-0.67%
2023-10-10	25.38	25.76	25.38	25.53	24.85	qfq	780,992	19,961,038	0.59%
2023-10-09	25.73	25.73	25.13	25.38	24.71	qfq	752,884	19,118,003	0.71%
2023-09-28	24.80	25.37	24.80	25.20	24.53	qfq	1,195,252	30,013,315	1.65%
2023-09-27	24.68	25.30	24.41	24.79	24.13	qfq	1,004,900	25,140,332	0.53%
2023-09-26	24.65	24.89	24.40	24.66	24.01	qfq	592,226	14,581,848	-0.16%
2023-09-25	25.05	25.16	24.50	24.70	24.05	qfq	789,892	19,528,551	-1.40%
2023-09-22	23.81	25.06	23.81	25.05	24.39	qfq	1,416,459	34,967,002	4.42%
2023-09-21	24.41	24.41	23.91	23.99	23.35	qfq	598,600	14,426,479	-0.83%
2023-09-20	24.32	24.69	24.18	24.19	23.55	qfq	688,000	16,759,736	-0.33%
2023-09-19	24.81	24.84	24.20	24.27	23.63	qfq	985,110	24,054,694	-2.45%
2023-09-18	24.04	25.32	24.04	24.88	24.22	qfq	1,379,893	34,333,940	2.60%
2023-09-15	24.49	24.66	24.18	24.25	23.61	qfq	795,668	19,353,428	-0.74%
2023-09-14	24.84	25.01	24.24	24.43	23.78	qfq	824,336	20,284,374	-1.61%
2023-09-13	25.48	25.48	24.38	24.83	24.17	qfq	1,048,400	26,018,967	-2.13%
2023-09-12	25.86	25.95	25.23	25.37	24.70	qfq	1,171,350	29,781,020	-1.89%
2023-09-11	26.41	26.41	25.68	25.86	25.17	qfq	1,493,392	38,667,872	-2.08%
2023-09-08	26.29	26.78	26.27	26.41	25.71	qfq	1,294,935	34,301,102	0.27%
2023-09-07	27.02	27.33	26.33	26.34	25.64	qfq	1,615,969	43,282,732	-2.73%
2023-09-06	26.67	27.10	26.43	27.08	26.36	qfq	1,649,685	44,420,552	0.82%
2023-09-05	26.36	27.05	26.23	26.86	26.15	qfq	2,038,546	54,527,576	1.78%
2023-09-04	26.02	26.79	26.02	26.39	25.69	qfq	1,224,968	32,334,193	-0.23%
2023-09-01	26.17	26.60	26.00	26.45	25.75	qfq	1,517,005	39,941,499	1.30%
2023-08-31	25.74	26.20	25.44	26.11	25.42	qfq	1,568,554	40,683,685	1.36%
2023-08-30	25.08	26.30	25.00	25.76	25.08	qfq	2,327,788	59,961,249	2.75%
2023-08-29	23.40	25.14	23.31	25.07	24.41	qfq	2,895,469	71,386,503	6.64%
2023-08-28	25.05	25.20	23.50	23.51	22.89	qfq	1,688,211	40,920,359	-1.05%
2023-08-25	24.55	24.76	23.66	23.76	23.13	qfq	1,970,725	47,487,205	-4.08%
2023-08-24	25.61	25.89	24.63	24.77	24.11	qfq	2,241,348	56,158,843	-3.24%
2023-08-23	26.25	26.45	25.60	25.60	24.92	qfq	1,677,284	43,464,155	-2.66%
2023-08-22	27.37	27.37	25.61	26.30	25.60	qfq	2,821,192	74,240,367	-2.95%
2023-08-21	27.00	27.38	26.70	27.10	26.38	qfq	2,145,348	57,854,069	-0.07%
2023-08-18	26.08	27.60	25.99	27.12	26.40	qfq	4,707,932	127,170,626	3.47%
2023-08-17	25.45	26.30	24.48	26.21	25.52	qfq	3,734,485	94,985,113	2.38%
2023-08-16	26.73	27.10	25.59	25.60	24.92	qfq	2,912,005	76,106,982	-4.23%
2023-08-15	27.34	27.40	26.42	26.73	26.02	qfq	2,729,239	73,001,679	-3.05%
2023-08-14	27.40	27.63	26.83	27.57	26.84	qfq	2,737,425	74,632,996	-0.22%
2023-08-11	27.10	28.28	27.01	27.63	26.90	qfq	5,058,684	140,502,787	0.33%
2023-08-10	26.75	27.72	26.53	27.54	26.81	qfq	4,511,968	122,931,095	4.04%
2023-08-09	26.77	26.77	26.30	26.47	25.77	qfq	1,677,220	44,295,120	-1.01%
2023-08-08	26.25	26.80	25.96	26.74	26.03	qfq	2,870,996	76,349,503	2.69%
2023-08-07	25.93	26.19	25.80	26.04	25.35	qfq	1,116,839	29,041,842	0.74%
2023-08-04	26.06	26.24	25.82	25.85	25.17	qfq	1,677,915	43,584,930	-1.45%
2023-08-03	25.55	26.36	25.29	26.23	25.53	qfq	2,666,097	68,983,214	2.54%
2023-08-02	25.65	25.71	25.30	25.58	24.90	qfq	1,094,300	27,875,567	-0.27%
2023-08-01	26.45	26.56	25.53	25.65	24.97	qfq	2,693,770	69,377,247	-3.02%
2023-07-31	26.85	26.94	26.39	26.45	25.75	qfq	2,223,385	59,120,070	-1.49%
2023-07-28	26.62	26.85	26.23	26.85	26.14	qfq	2,531,120	67,163,287	-0.19%
2023-07-27	26.28	26.98	26.00	26.90	26.19	qfq	3,987,636	106,411,172	3.70%
2023-07-26	26.45	26.49	25.90	25.94	25.25	qfq	2,221,156	58,093,939	-2.33%
2023-07-25	26.43	26.65	26.20	26.56	25.86	qfq	2,148,922	56,824,615	1.18%
2023-07-24	26.00	26.45	25.81	26.25	25.55	qfq	2,119,649	55,318,022	0.15%
2023-07-21	26.70	27.20	26.20	26.21	25.52	qfq	3,129,330	83,268,581	-2.53%
2023-07-20	28.25	28.40	26.80	26.89	26.18	qfq	5,068,887	139,455,452	-5.18%
2023-07-19	28.90	29.28	28.13	28.36	27.61	qfq	4,938,080	141,077,653	-2.04%
2023-07-18	30.58	30.76	28.77	28.95	28.18	qfq	7,925,719	233,517,891	-7.95%