SECURITY DETAIL · RAW DATA

世纪恒通301428.SZ

ASZSECNYSTOCK

最近收盘价26.902026-07-17

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

最近交易日2026-07-17

成交量（股）3,543,554

成交额（元）97,907,081

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
2025-05-29	2025-06-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-28	2024-12-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	cash_dividend	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	28.52	28.89	26.50	26.90	26.90	qfq	3,543,554	97,907,081	-5.88%
2026-07-16	28.06	29.25	28.01	28.58	28.58	qfq	2,695,251	77,419,227	0.35%
2026-07-15	28.75	29.35	28.44	28.48	28.48	qfq	2,886,784	83,244,195	-1.45%
2026-07-14	28.40	28.93	26.97	28.90	28.90	qfq	4,264,654	119,116,516	1.83%
2026-07-13	30.89	31.45	28.30	28.38	28.38	qfq	5,185,377	153,265,283	-9.27%
2026-07-10	30.58	32.18	30.16	31.28	31.28	qfq	4,996,102	157,284,675	1.07%
2026-07-09	31.30	31.85	29.76	30.95	30.95	qfq	5,463,943	167,993,833	-2.30%
2026-07-08	31.73	32.45	31.20	31.68	31.68	qfq	4,212,401	134,676,969	-1.49%
2026-07-07	31.98	32.85	31.42	32.16	32.16	qfq	4,305,291	138,111,145	1.32%
2026-07-06	33.21	33.40	31.66	31.74	31.74	qfq	4,804,587	155,297,602	-4.83%
2026-07-03	33.13	33.78	32.63	33.35	33.35	qfq	4,677,881	155,341,542	0.21%
2026-07-02	34.60	35.48	33.13	33.28	33.28	qfq	7,000,425	239,587,542	-4.75%
2026-07-01	34.30	35.26	33.50	34.94	34.94	qfq	7,259,616	250,037,336	1.07%
2026-06-30	34.10	35.13	33.32	34.57	34.57	qfq	5,560,200	191,389,131	0.67%
2026-06-29	36.35	36.69	34.01	34.34	34.34	qfq	7,415,827	259,679,489	-5.50%
2026-06-26	36.97	37.92	36.23	36.34	36.34	qfq	7,368,991	271,812,499	-2.78%
2026-06-25	38.70	40.13	37.08	37.38	37.38	qfq	10,380,798	395,318,276	-5.53%
2026-06-24	39.03	40.24	37.10	39.57	39.57	qfq	12,990,860	501,877,661	-1.10%
2026-06-23	38.70	40.57	38.30	40.01	40.01	qfq	13,952,877	552,608,373	1.68%
2026-06-22	37.98	40.28	37.15	39.35	39.35	qfq	13,670,980	528,614,012	3.96%
2026-06-18	37.20	38.25	37.01	37.85	37.85	qfq	7,313,226	275,489,218	-0.89%
2026-06-17	37.80	38.37	36.41	38.19	38.19	qfq	10,656,312	397,378,789	-0.47%
2026-06-16	38.26	38.45	37.20	38.37	38.37	qfq	9,273,843	350,587,529	-1.51%
2026-06-15	37.61	39.65	37.60	38.96	38.96	qfq	14,508,364	559,609,808	2.12%
2026-06-12	37.91	38.88	37.52	38.15	38.15	qfq	12,025,185	459,693,253	2.28%
2026-06-11	38.70	39.11	36.67	37.30	37.30	qfq	10,143,102	380,768,172	-2.69%
2026-06-10	38.40	39.37	38.06	38.33	38.33	qfq	16,728,937	645,331,709	-4.34%
2026-06-09	35.51	40.07	34.66	40.07	40.07	qfq	12,424,753	473,836,508	20.01%
2026-06-08	34.01	34.96	32.79	33.39	33.39	qfq	6,866,214	232,981,794	-6.13%
2026-06-05	36.43	36.60	35.53	35.57	35.57	qfq	6,734,695	242,800,272	-2.15%
2026-06-04	36.79	37.92	36.00	36.35	36.35	qfq	8,990,030	329,385,083	-2.31%
2026-06-03	35.11	37.95	35.01	37.21	37.21	qfq	16,567,406	607,878,457	1.28%
2026-06-02	31.72	37.80	31.01	36.74	36.74	qfq	16,360,587	575,956,608	16.34%
2026-06-01	30.89	32.57	30.75	31.58	31.58	qfq	3,109,800	98,749,656	3.54%
2026-05-29	32.27	32.47	30.35	30.50	30.50	qfq	3,321,212	103,404,327	-5.57%
2026-05-28	32.02	32.44	30.86	32.30	32.30	qfq	3,503,574	111,095,508	1.29%
2026-05-27	32.92	33.16	31.82	31.89	31.89	qfq	2,965,744	95,697,827	-3.10%
2026-05-26	34.14	34.42	32.37	32.91	32.91	qfq	3,871,750	128,354,441	-4.44%
2026-05-25	34.85	35.28	33.92	34.44	34.44	qfq	3,540,537	121,877,260	-0.75%
2026-05-22	33.78	35.14	33.40	34.70	34.70	qfq	4,147,860	143,301,137	4.27%
2026-05-21	35.81	36.00	33.16	33.28	33.28	qfq	4,929,541	171,995,879	-6.57%
2026-05-20	36.14	36.51	35.57	35.62	35.62	qfq	3,697,776	132,784,222	-2.70%
2026-05-19	35.41	37.00	35.02	36.61	36.61	qfq	4,955,461	179,176,624	2.75%
2026-05-18	34.88	35.78	34.88	35.63	35.63	qfq	3,441,034	121,943,495	1.80%
2026-05-15	35.22	35.99	34.80	35.00	35.00	qfq	3,527,400	125,125,545	0.26%
2026-05-14	36.74	37.04	34.91	34.91	34.91	qfq	4,166,675	148,596,136	-3.83%
2026-05-13	34.90	36.85	34.80	36.30	36.30	qfq	5,938,486	213,795,500	3.42%
2026-05-12	35.87	36.23	34.99	35.10	35.10	qfq	4,342,432	154,179,074	-2.66%
2026-05-11	35.92	36.30	35.48	36.06	36.06	qfq	5,427,604	195,036,258	1.04%
2026-05-08	36.02	36.50	35.30	35.69	35.69	qfq	7,135,322	255,657,102	0.22%
2026-05-07	33.95	35.71	33.71	35.61	35.61	qfq	7,701,295	267,650,207	4.80%
2026-05-06	33.25	34.80	33.25	33.98	33.98	qfq	5,639,878	192,393,077	3.13%
2026-04-30	33.13	33.29	32.70	32.95	32.95	qfq	2,883,254	95,265,171	0.00%
2026-04-29	32.60	33.60	32.56	32.95	32.95	qfq	4,249,476	141,041,379	0.12%
2026-04-28	33.46	34.37	32.71	32.91	32.91	qfq	7,753,033	259,780,888	2.84%
2026-04-27	31.80	32.09	30.81	32.00	32.00	qfq	4,102,000	129,033,808	0.13%
2026-04-24	32.88	33.19	31.32	31.96	31.96	qfq	5,703,826	182,285,075	-4.11%
2026-04-23	33.79	34.23	33.02	33.33	33.33	qfq	3,925,810	131,517,499	-1.97%
2026-04-22	33.81	34.25	33.55	34.00	34.00	qfq	3,877,120	131,245,551	0.09%
2026-04-21	34.53	34.97	33.74	33.97	33.97	qfq	4,512,519	153,285,388	-1.96%
2026-04-20	34.48	34.87	34.26	34.65	34.65	qfq	4,426,900	153,147,383	-0.23%
2026-04-17	35.54	35.61	34.55	34.73	34.73	qfq	5,325,810	185,421,342	-2.74%
2026-04-16	33.93	35.80	33.77	35.71	35.71	qfq	8,566,739	300,397,339	5.87%
2026-04-15	34.48	34.55	33.63	33.73	33.73	qfq	3,820,122	129,795,152	-1.89%
2026-04-14	35.00	35.00	33.98	34.38	34.38	qfq	4,372,293	150,317,263	1.03%
2026-04-13	33.30	34.43	33.23	34.03	34.03	qfq	4,756,800	161,634,141	0.74%
2026-04-10	34.25	34.66	33.70	33.78	33.78	qfq	6,148,530	209,500,972	-0.30%
2026-04-09	34.38	34.91	33.42	33.88	33.88	qfq	6,168,890	208,321,926	-2.81%
2026-04-08	33.14	35.05	33.06	34.86	34.86	qfq	9,161,875	314,657,788	8.50%
2026-04-07	32.28	32.63	31.38	32.13	32.13	qfq	4,797,761	153,827,629	-0.34%
2026-04-03	33.79	34.00	32.22	32.24	32.24	qfq	5,584,839	184,059,790	-3.50%
2026-04-02	35.47	35.50	33.07	33.41	33.41	qfq	8,378,442	284,844,187	-6.73%
2026-04-01	35.36	36.60	35.15	35.82	35.82	qfq	8,239,005	296,285,128	3.26%
2026-03-31	35.74	35.85	34.65	34.69	34.69	qfq	6,292,995	221,274,074	-3.91%
2026-03-30	35.27	36.18	34.01	36.10	36.10	qfq	8,730,722	307,414,324	-1.07%
2026-03-27	36.71	37.95	36.35	36.49	36.49	qfq	8,758,184	323,155,447	-0.90%
2026-03-26	37.41	38.56	36.72	36.82	36.82	qfq	9,495,089	355,793,032	-1.87%
2026-03-25	37.30	38.28	37.16	37.52	37.52	qfq	13,102,321	493,084,941	0.67%
2026-03-24	36.45	37.89	35.01	37.27	37.27	qfq	14,012,101	512,620,981	6.24%
2026-03-23	36.15	36.67	34.90	35.08	35.08	qfq	9,602,195	344,011,710	-4.41%
2026-03-20	38.22	38.86	36.70	36.70	36.70	qfq	11,309,028	425,511,926	-4.48%
2026-03-19	39.52	40.28	38.20	38.42	38.42	qfq	17,928,922	700,488,770	-3.44%
2026-03-18	34.01	39.79	34.01	39.79	39.79	qfq	19,813,967	742,894,173	19.99%
2026-03-17	34.82	34.98	33.11	33.16	33.16	qfq	4,434,648	149,960,756	-4.77%
2026-03-16	34.33	35.00	33.98	34.82	34.82	qfq	4,409,100	151,859,123	1.75%
2026-03-13	35.81	36.02	34.17	34.22	34.22	qfq	6,612,719	229,247,552	-5.05%
2026-03-12	37.32	38.18	35.95	36.04	36.04	qfq	10,418,241	385,084,108	-3.61%
2026-03-11	36.74	38.25	36.74	37.39	37.39	qfq	15,288,835	572,653,246	1.85%
2026-03-10	35.55	38.00	35.18	36.71	36.71	qfq	16,505,284	605,234,225	3.12%
2026-03-09	33.81	35.76	33.68	35.60	35.60	qfq	12,685,802	439,439,792	8.37%
2026-03-06	31.83	32.96	31.73	32.85	32.85	qfq	2,941,950	95,681,001	2.66%
2026-03-05	32.43	32.50	31.92	32.00	32.00	qfq	3,052,319	98,136,297	0.57%
2026-03-04	31.71	32.33	31.60	31.82	31.82	qfq	3,008,250	96,116,941	-0.66%
2026-03-03	33.51	33.84	31.95	32.03	32.03	qfq	5,135,965	168,411,353	-4.70%
2026-03-02	34.69	34.96	33.48	33.61	33.61	qfq	6,570,767	223,170,165	-5.35%
2026-02-27	34.79	35.92	34.72	35.51	35.51	qfq	5,928,087	210,095,583	1.81%
2026-02-26	35.31	35.49	34.81	34.88	34.88	qfq	4,936,419	173,381,467	-1.16%
2026-02-25	36.10	36.17	35.14	35.29	35.29	qfq	6,231,892	221,607,828	-2.14%
2026-02-24	37.70	37.73	35.67	36.06	36.06	qfq	6,198,993	223,930,155	-2.99%
2026-02-13	37.28	38.70	37.15	37.17	37.17	qfq	6,179,563	233,800,955	-0.21%
2026-02-12	37.87	37.99	36.96	37.25	37.25	qfq	5,905,870	220,796,995	-1.06%
2026-02-11	38.76	39.48	37.65	37.65	37.65	qfq	8,143,880	312,236,615	-3.71%
2026-02-10	38.55	40.10	38.01	39.10	39.10	qfq	11,352,370	444,586,582	2.20%
2026-02-09	38.48	38.95	37.92	38.26	38.26	qfq	8,293,173	318,003,840	0.92%
2026-02-06	37.27	38.85	36.46	37.91	37.91	qfq	9,069,888	341,884,458	0.16%
2026-02-05	37.60	38.80	37.17	37.85	37.85	qfq	9,109,765	346,383,500	-2.12%
2026-02-04	41.96	42.30	37.75	38.67	38.67	qfq	19,220,564	761,106,237	-10.44%
2026-02-03	43.71	45.22	41.10	43.18	43.18	qfq	22,640,040	969,727,020	-1.14%
2026-02-02	43.80	50.09	43.20	43.68	43.68	qfq	25,717,682	1,190,961,620	-3.36%
2026-01-30	43.01	45.42	41.90	45.20	45.20	qfq	20,969,850	914,709,843	4.56%
2026-01-29	41.03	45.80	40.89	43.23	43.23	qfq	23,823,397	1,041,557,978	3.57%
2026-01-28	40.24	42.80	39.92	41.74	41.74	qfq	18,615,837	770,946,050	2.25%
2026-01-27	38.02	41.88	37.50	40.82	40.82	qfq	19,519,734	770,136,677	6.05%
2026-01-26	41.01	42.88	37.07	38.49	38.49	qfq	16,282,019	637,085,922	4.37%
2026-01-23	36.82	37.24	36.53	36.88	36.88	qfq	3,860,900	142,216,046	0.30%
2026-01-22	36.73	37.15	36.46	36.77	36.77	qfq	2,320,800	85,348,578	0.11%
2026-01-21	36.11	37.30	36.01	36.73	36.73	qfq	3,257,021	119,432,595	0.55%
2026-01-20	37.95	38.27	36.15	36.53	36.53	qfq	4,592,500	170,042,817	-3.33%
2026-01-19	37.10	38.59	36.66	37.79	37.79	qfq	5,707,471	216,060,918	0.59%
2026-01-16	37.94	38.44	36.95	37.57	37.57	qfq	5,109,400	192,154,259	-0.87%
2026-01-15	38.58	39.18	37.20	37.90	37.90	qfq	6,419,990	243,871,332	-2.70%
2026-01-14	36.91	39.90	36.80	38.95	38.95	qfq	11,891,223	460,473,025	5.30%
2026-01-13	37.61	38.04	36.80	36.99	36.99	qfq	6,549,031	245,676,926	-1.49%
2026-01-12	36.52	37.94	36.11	37.55	37.55	qfq	8,341,677	309,451,313	5.33%
2026-01-09	35.00	35.76	34.90	35.65	35.65	qfq	3,808,270	134,731,642	2.00%
2026-01-08	34.51	35.18	34.45	34.95	34.95	qfq	2,988,129	104,102,728	1.84%
2026-01-07	34.56	34.86	34.25	34.32	34.32	qfq	2,078,600	71,659,234	-1.18%
2026-01-06	34.58	34.90	34.30	34.73	34.73	qfq	2,451,841	85,026,788	0.29%
2026-01-05	33.58	34.99	33.42	34.63	34.63	qfq	4,196,780	144,173,361	3.25%
2025-12-31	33.03	33.64	32.88	33.54	33.54	qfq	2,099,720	70,022,326	1.64%
2025-12-30	33.20	33.62	32.98	33.00	33.00	qfq	1,490,250	49,654,155	-0.96%
2025-12-29	33.31	33.41	33.08	33.32	33.32	qfq	1,263,044	42,026,634	-0.03%
2025-12-26	33.53	33.76	33.20	33.33	33.33	qfq	1,498,733	50,165,260	-0.77%
2025-12-25	33.29	33.69	33.20	33.59	33.59	qfq	1,351,500	45,265,349	0.27%
2025-12-24	32.94	33.86	32.83	33.50	33.50	qfq	1,868,723	62,262,402	1.42%
2025-12-23	33.81	34.79	32.94	33.03	33.03	qfq	1,972,158	66,121,814	0.06%
2025-12-22	33.14	33.56	32.94	33.01	33.01	qfq	1,250,396	41,559,491	0.06%
2025-12-19	32.78	33.12	32.73	32.99	32.99	qfq	924,500	30,474,496	0.83%
2025-12-18	32.14	33.09	32.01	32.72	32.72	qfq	1,401,682	45,961,930	0.93%
2025-12-17	32.75	32.91	31.60	32.42	32.42	qfq	1,728,252	55,625,276	-0.98%
2025-12-16	33.25	33.34	32.38	32.74	32.74	qfq	1,580,577	51,758,143	-1.59%
2025-12-15	33.46	33.74	33.21	33.27	33.27	qfq	958,357	32,041,392	-1.45%
2025-12-12	33.70	34.01	33.50	33.76	33.76	qfq	931,585	31,482,246	0.33%
2025-12-11	34.49	34.49	33.57	33.65	33.65	qfq	1,651,986	55,984,606	-2.07%
2025-12-10	34.76	34.76	34.17	34.36	34.36	qfq	1,461,785	50,263,415	-1.15%
2025-12-09	35.20	35.39	34.72	34.76	34.76	qfq	1,430,033	50,052,659	-1.25%
2025-12-08	34.88	35.50	34.85	35.20	35.20	qfq	2,040,805	71,813,800	1.21%
2025-12-05	34.61	34.84	34.10	34.78	34.78	qfq	1,840,984	63,534,134	0.32%
2025-12-04	35.01	35.35	34.65	34.67	34.67	qfq	2,384,400	83,229,847	-1.92%
2025-12-03	35.79	35.83	34.72	35.35	35.35	qfq	5,153,993	181,592,328	-1.23%
2025-12-02	34.85	36.68	34.30	35.79	35.79	qfq	7,346,659	262,632,117	2.90%
2025-12-01	34.83	35.02	34.40	34.78	34.78	qfq	1,948,568	67,795,729	0.03%
2025-11-28	34.34	34.84	34.21	34.77	34.77	qfq	1,683,888	58,269,809	1.02%
2025-11-27	34.50	34.74	34.06	34.42	34.42	qfq	1,376,900	47,520,569	0.20%
2025-11-26	34.89	35.48	34.35	34.35	34.35	qfq	2,132,568	74,376,632	-1.63%
2025-11-25	34.41	35.28	34.41	34.92	34.92	qfq	2,707,488	94,746,648	1.66%
2025-11-24	33.40	34.55	33.00	34.35	34.35	qfq	2,665,732	90,377,160	3.12%
2025-11-21	34.47	35.30	33.31	33.31	33.31	qfq	3,253,404	110,833,616	-2.91%
2025-11-20	35.00	35.17	34.15	34.31	34.31	qfq	2,021,777	69,963,319	-1.63%
2025-11-19	35.57	35.86	34.80	34.88	34.88	qfq	2,419,300	85,397,368	-1.99%
2025-11-18	34.90	35.69	34.85	35.59	35.59	qfq	2,813,708	99,525,275	1.34%
2025-11-17	34.70	35.37	34.50	35.12	35.12	qfq	2,623,900	91,793,352	-1.18%
2025-11-14	35.38	36.19	35.31	35.54	35.54	qfq	3,563,784	127,771,517	0.31%
2025-11-13	35.68	35.69	35.25	35.43	35.43	qfq	1,983,392	70,355,032	-0.81%
2025-11-12	35.60	35.73	34.90	35.72	35.72	qfq	2,470,443	87,390,384	0.53%
2025-11-11	35.55	35.64	35.21	35.53	35.53	qfq	1,667,533	59,095,900	0.11%
2025-11-10	35.13	35.59	34.94	35.49	35.49	qfq	1,811,035	64,045,712	1.34%
2025-11-07	35.62	35.89	35.02	35.02	35.02	qfq	3,426,799	121,291,885	-3.13%
2025-11-06	35.31	36.36	34.80	36.15	36.15	qfq	4,943,950	176,080,476	2.52%
2025-11-05	34.82	35.37	34.70	35.26	35.26	qfq	1,490,400	52,431,357	0.66%
2025-11-04	35.24	35.50	34.81	35.03	35.03	qfq	1,421,450	49,840,349	-1.02%
2025-11-03	35.15	35.70	34.92	35.39	35.39	qfq	1,753,000	62,032,781	0.68%
2025-10-31	34.51	35.45	34.46	35.15	35.15	qfq	1,907,900	66,993,583	1.85%
2025-10-30	35.00	35.15	34.51	34.51	34.51	qfq	1,906,300	66,390,588	-1.62%
2025-10-29	35.39	35.68	34.86	35.08	35.08	qfq	2,331,600	81,854,810	-1.98%
2025-10-28	35.40	36.09	35.40	35.79	35.79	qfq	1,538,496	55,185,791	-0.28%
2025-10-27	35.88	36.10	35.65	35.89	35.89	qfq	1,854,100	66,469,829	0.56%
2025-10-24	35.32	35.70	35.20	35.69	35.69	qfq	1,926,500	68,402,071	1.22%
2025-10-23	34.78	35.34	34.55	35.26	35.26	qfq	1,677,101	58,615,425	1.06%
2025-10-22	34.80	35.10	34.55	34.89	34.89	qfq	1,406,531	49,097,180	-0.34%
2025-10-21	34.73	35.06	34.38	35.01	35.01	qfq	2,287,446	79,639,832	0.52%
2025-10-20	34.20	35.10	34.06	34.83	34.83	qfq	1,957,415	67,786,581	2.80%
2025-10-17	34.78	34.80	33.88	33.88	33.88	qfq	2,035,287	69,968,766	-2.59%
2025-10-16	35.50	35.50	34.71	34.78	34.78	qfq	2,044,711	71,537,586	-2.19%
2025-10-15	35.16	35.67	34.81	35.56	35.56	qfq	1,616,100	57,158,164	1.17%
2025-10-14	35.83	36.15	35.04	35.15	35.15	qfq	2,384,596	84,964,936	-1.76%
2025-10-13	35.10	35.96	34.69	35.78	35.78	qfq	2,468,678	87,691,280	-1.62%
2025-10-10	37.35	37.35	36.37	36.37	36.37	qfq	3,031,495	111,302,092	-2.60%
2025-10-09	38.00	38.10	37.18	37.34	37.34	qfq	3,816,300	143,072,787	-2.30%
2025-09-30	37.70	39.19	37.55	38.22	38.22	qfq	5,024,698	192,145,507	1.89%
2025-09-29	38.26	38.50	37.10	37.51	37.51	qfq	5,266,405	198,053,676	-2.70%
2025-09-26	39.70	40.60	38.43	38.55	38.55	qfq	9,058,776	357,534,249	1.39%
2025-09-25	38.02	38.60	37.86	38.02	38.02	qfq	3,175,091	121,417,221	0.64%
2025-09-24	36.67	37.78	36.31	37.78	37.78	qfq	2,606,800	96,915,647	2.52%
2025-09-23	37.66	37.80	35.31	36.85	36.85	qfq	3,469,722	126,754,716	-2.54%
2025-09-22	37.34	38.44	37.34	37.81	37.81	qfq	2,564,100	97,117,429	1.37%
2025-09-19	37.93	38.20	37.28	37.30	37.30	qfq	2,316,533	87,103,849	-1.66%
2025-09-18	38.43	38.94	37.50	37.93	37.93	qfq	3,813,430	146,283,548	-1.94%
2025-09-17	38.71	39.05	38.63	38.68	38.68	qfq	3,100,400	120,221,458	-1.15%
2025-09-16	38.11	39.20	37.81	39.13	39.13	qfq	3,732,928	144,540,829	2.49%
2025-09-15	38.30	38.50	37.82	38.18	38.18	qfq	3,308,057	126,119,159	-1.24%
2025-09-12	38.40	39.94	38.20	38.66	38.66	qfq	5,793,441	226,026,153	1.74%
2025-09-11	37.45	38.00	37.00	38.00	38.00	qfq	2,265,548	85,168,332	1.47%
2025-09-10	37.10	37.80	37.10	37.45	37.45	qfq	1,771,345	66,427,744	0.70%
2025-09-09	37.80	37.80	37.11	37.19	37.19	qfq	1,651,599	61,791,738	-1.64%
2025-09-08	37.72	37.90	37.31	37.81	37.81	qfq	1,713,601	64,479,993	0.56%
2025-09-05	36.86	37.62	36.44	37.60	37.60	qfq	2,226,000	82,958,484	2.40%
2025-09-04	37.09	37.65	36.18	36.72	36.72	qfq	2,252,200	83,516,263	-0.38%
2025-09-03	38.18	38.25	36.72	36.86	36.86	qfq	3,084,586	115,813,389	-3.46%
2025-09-02	39.74	39.98	37.87	38.18	38.18	qfq	4,999,586	192,176,498	-4.38%
2025-09-01	39.83	40.35	39.52	39.93	39.93	qfq	2,908,855	116,043,341	0.78%
2025-08-29	40.13	40.15	39.26	39.62	39.62	qfq	3,248,068	128,716,837	-1.32%
2025-08-28	40.40	40.90	38.90	40.15	40.15	qfq	6,181,571	246,322,911	-0.89%
2025-08-27	41.95	42.68	40.50	40.51	40.51	qfq	6,162,213	258,004,889	-3.43%
2025-08-26	41.73	42.88	41.41	41.95	41.95	qfq	6,235,741	263,553,315	0.19%
2025-08-25	42.21	42.52	41.61	41.87	41.87	qfq	6,235,752	262,075,980	-0.07%
2025-08-22	41.68	42.20	41.57	41.90	41.90	qfq	5,119,391	214,016,235	0.24%
2025-08-21	42.01	42.42	41.30	41.80	41.80	qfq	6,360,809	266,310,430	0.80%
2025-08-20	40.65	42.30	40.09	41.47	41.47	qfq	6,519,164	268,415,603	1.29%
2025-08-19	40.80	41.05	40.50	40.94	40.94	qfq	3,707,879	151,363,713	0.37%
2025-08-18	40.08	40.96	39.98	40.79	40.79	qfq	4,403,236	178,893,301	1.85%
2025-08-15	39.66	40.28	39.33	40.05	40.05	qfq	3,597,414	143,433,141	0.58%
2025-08-14	41.10	41.43	39.81	39.82	39.82	qfq	4,708,823	190,656,653	-3.30%
2025-08-13	41.50	41.75	41.12	41.18	41.18	qfq	4,234,384	175,142,812	-0.44%
2025-08-12	40.68	41.39	40.40	41.36	41.36	qfq	3,845,440	157,440,632	1.55%
2025-08-11	40.05	41.04	40.05	40.73	40.73	qfq	2,890,753	117,708,941	1.19%
2025-08-08	41.80	41.80	40.23	40.25	40.25	qfq	4,066,064	165,780,373	-2.87%
2025-08-07	41.96	42.00	41.32	41.44	41.44	qfq	3,657,366	152,312,042	-0.81%
2025-08-06	41.26	41.80	41.00	41.78	41.78	qfq	3,552,514	147,356,342	0.67%
2025-08-05	41.70	42.00	41.29	41.50	41.50	qfq	3,749,992	156,188,412	0.75%
2025-08-04	40.85	41.19	40.39	41.19	41.19	qfq	2,061,707	84,354,838	0.64%
2025-08-01	40.99	40.99	40.09	40.93	40.93	qfq	2,710,115	110,124,830	-0.17%
2025-07-31	40.67	41.60	40.32	41.00	41.00	qfq	3,208,261	131,333,215	0.07%
2025-07-30	41.01	41.17	40.09	40.97	40.97	qfq	3,244,371	132,112,677	-0.73%
2025-07-29	40.50	41.63	39.98	41.27	41.27	qfq	4,611,595	188,839,204	1.50%
2025-07-28	40.30	41.15	40.11	40.66	40.66	qfq	3,055,059	123,700,769	0.17%
2025-07-25	40.30	40.93	39.98	40.59	40.59	qfq	2,789,658	113,137,593	0.87%
2025-07-24	39.98	40.33	39.74	40.24	40.24	qfq	2,241,559	89,929,159	0.68%
2025-07-23	40.00	40.42	39.68	39.97	39.97	qfq	2,386,559	95,536,299	-0.32%
2025-07-22	41.30	41.30	40.04	40.10	40.10	qfq	4,683,316	189,496,879	-3.09%
2025-07-21	41.10	41.46	40.80	41.38	41.38	qfq	3,232,450	133,188,875	0.07%
2025-07-18	41.60	42.22	41.31	41.35	41.35	qfq	3,921,950	163,500,204	-1.08%
2025-07-17	41.92	41.92	41.38	41.80	41.80	qfq	4,000,100	166,644,248	0.31%
2025-07-16	42.40	42.68	41.66	41.67	41.67	qfq	6,064,900	255,285,156	-2.82%
2025-07-15	41.62	42.96	40.95	42.88	42.88	qfq	10,196,899	429,950,514	2.10%
2025-07-14	43.01	43.88	41.00	42.00	42.00	qfq	9,182,000	384,895,100	0.14%
2025-07-11	40.02	42.80	39.90	41.94	41.94	qfq	10,409,867	433,424,443	3.84%
2025-07-10	40.53	41.30	40.10	40.39	40.39	qfq	4,527,900	184,267,037	-1.25%
2025-07-09	41.49	41.70	40.65	40.90	40.90	qfq	4,487,318	184,391,197	-1.49%
2025-07-08	40.37	41.65	40.03	41.52	41.52	qfq	6,070,300	248,630,878	1.96%
2025-07-07	40.07	41.20	39.68	40.72	40.72	qfq	5,753,400	233,692,727	2.60%
2025-07-04	39.71	41.11	38.72	39.69	39.69	qfq	5,720,773	228,021,048	0.46%
2025-07-03	39.30	39.85	38.90	39.51	39.51	qfq	3,259,100	128,422,621	0.15%
2025-07-02	40.36	40.65	39.03	39.45	39.45	qfq	3,718,504	147,190,217	-2.28%
2025-07-01	41.47	41.47	40.10	40.37	40.37	qfq	5,207,400	211,013,543	-2.65%
2025-06-30	41.68	41.97	41.12	41.47	41.47	qfq	5,644,255	234,302,184	0.34%
2025-06-27	41.22	42.42	40.80	41.33	41.33	qfq	7,887,900	328,154,181	0.10%
2025-06-26	40.51	42.06	40.15	41.29	41.29	qfq	9,697,200	398,959,205	0.54%
2025-06-25	39.73	41.17	39.54	41.07	41.07	qfq	8,106,300	328,214,875	2.70%
2025-06-24	39.77	41.00	39.77	39.99	39.99	qfq	8,305,620	334,266,766	1.89%
2025-06-23	37.21	39.39	37.10	39.25	39.25	qfq	7,541,920	292,495,538	3.07%
2025-06-20	39.91	40.80	37.95	38.08	38.08	qfq	10,724,219	419,431,430	-7.75%
2025-06-19	39.63	43.50	38.33	41.28	41.28	qfq	14,360,943	584,468,306	5.52%
2025-06-18	39.45	39.83	38.83	39.12	39.12	qfq	4,771,044	187,129,779	-1.39%
2025-06-17	39.30	40.40	38.52	39.67	39.67	qfq	7,989,900	316,616,893	1.41%
2025-06-16	37.25	39.20	37.23	39.12	39.12	qfq	7,963,900	308,509,718	4.57%
2025-06-13	38.10	39.07	37.30	37.41	37.41	qfq	4,644,091	176,642,670	-2.25%
2025-06-12	37.92	38.62	37.51	38.27	38.27	qfq	3,706,901	141,514,600	0.95%
2025-06-11	37.76	38.28	37.28	37.91	37.91	qfq	2,814,300	106,535,533	1.91%
2025-06-10	38.20	38.29	36.70	37.20	37.20	qfq	3,274,800	122,616,696	-2.82%
2025-06-09	38.00	38.44	37.60	38.28	38.28	qfq	3,138,581	119,716,450	1.59%
2025-06-06	37.70	38.16	37.33	37.68	37.68	qfq	3,257,294	122,667,261	-0.97%
2025-06-05	37.10	38.17	36.80	38.05	37.95	qfq	4,522,721	169,577,612	2.56%
2025-06-04	37.54	37.62	36.63	37.10	37.00	qfq	3,291,000	121,529,675	0.00%
2025-06-03	37.31	38.64	37.09	37.10	37.00	qfq	5,403,004	203,909,818	1.56%
2025-05-30	37.23	38.00	36.07	36.53	36.43	qfq	6,324,778	232,526,382	-4.82%
2025-05-29	35.12	39.38	35.07	38.38	38.28	qfq	8,906,390	336,439,728	9.28%
2025-05-28	35.73	36.00	34.95	35.12	35.03	qfq	2,102,504	74,367,391	-1.71%
2025-05-27	36.25	36.80	35.32	35.73	35.64	qfq	3,186,800	114,335,438	-1.76%
2025-05-26	35.15	36.60	35.15	36.37	36.28	qfq	2,505,600	90,056,719	1.31%
2025-05-23	36.55	37.35	35.88	35.90	35.81	qfq	2,623,780	95,749,914	-1.99%
2025-05-22	37.42	37.99	36.54	36.63	36.53	qfq	3,607,900	133,746,488	-2.58%
2025-05-21	38.86	39.00	37.56	37.60	37.50	qfq	3,606,658	137,303,307	-3.69%
2025-05-20	38.39	39.50	37.90	39.04	38.94	qfq	3,455,201	134,277,427	2.12%
2025-05-19	37.98	38.38	37.50	38.23	38.13	qfq	2,708,700	102,795,468	0.05%
2025-05-16	38.20	38.79	38.00	38.21	38.11	qfq	4,051,438	155,736,659	-2.08%
2025-05-15	40.21	40.60	38.70	39.02	38.92	qfq	6,594,020	262,295,688	-1.34%
2025-05-14	39.13	39.65	38.45	39.55	39.45	qfq	4,532,948	177,606,783	1.18%
2025-05-13	39.55	40.33	39.02	39.09	38.99	qfq	4,548,521	180,218,491	0.13%
2025-05-12	38.87	39.38	38.70	39.04	38.94	qfq	4,385,433	170,984,915	1.14%
2025-05-09	39.40	40.30	38.38	38.60	38.50	qfq	6,311,527	245,350,178	-2.80%
2025-05-08	37.50	40.80	37.41	39.71	39.61	qfq	8,984,989	353,233,989	5.53%
2025-05-07	38.80	38.99	37.20	37.63	37.53	qfq	3,649,620	138,441,431	-1.21%
2025-05-06	37.20	38.27	37.00	38.09	37.99	qfq	4,122,504	155,380,216	4.27%
2025-04-30	35.90	37.09	35.90	36.53	36.43	qfq	2,834,500	103,873,742	2.27%
2025-04-29	35.00	36.04	34.68	35.72	35.63	qfq	2,514,833	89,603,300	1.74%
2025-04-28	35.19	36.12	35.03	35.11	35.02	qfq	3,652,754	129,270,386	-3.49%
2025-04-25	36.40	36.84	36.18	36.38	36.29	qfq	2,490,820	90,976,118	-0.08%
2025-04-24	37.60	37.60	36.15	36.41	36.32	qfq	4,693,873	171,987,777	-3.40%
2025-04-23	37.80	38.40	37.47	37.69	37.59	qfq	4,509,184	170,912,114	-0.37%
2025-04-22	37.80	38.16	37.27	37.83	37.73	qfq	4,431,144	166,863,908	-0.13%
2025-04-21	37.13	38.12	37.04	37.88	37.78	qfq	4,845,884	182,105,479	2.32%
2025-04-18	38.30	39.00	37.02	37.02	36.92	qfq	7,772,300	294,900,725	-6.35%
2025-04-17	38.92	40.87	38.09	39.53	39.43	qfq	11,262,844	442,521,331	3.84%
2025-04-16	36.51	38.67	35.03	38.07	37.97	qfq	9,983,020	370,341,929	4.07%
2025-04-15	37.01	37.40	36.24	36.58	36.48	qfq	3,190,453	117,039,215	-1.16%
2025-04-14	37.26	37.89	36.73	37.01	36.91	qfq	3,904,000	145,318,995	1.48%
2025-04-11	36.06	37.15	35.57	36.47	36.38	qfq	3,830,500	139,830,180	1.14%
2025-04-10	35.80	37.27	35.80	36.06	35.97	qfq	4,609,100	168,452,625	2.79%
2025-04-09	32.99	35.57	30.51	35.08	34.99	qfq	5,425,900	182,241,800	4.31%
2025-04-08	32.58	34.55	32.31	33.63	33.54	qfq	5,196,000	173,894,556	3.86%
2025-04-07	36.43	37.87	32.38	32.38	32.30	qfq	5,182,700	179,316,861	-20.01%
2025-04-03	40.31	41.25	40.00	40.48	40.37	qfq	2,778,500	112,842,485	-1.20%
2025-04-02	41.11	41.74	40.82	40.97	40.86	qfq	2,338,204	96,489,808	-0.46%
2025-04-01	42.61	42.77	41.10	41.16	41.05	qfq	3,770,000	157,414,807	-2.79%
2025-03-31	41.50	42.60	39.60	42.34	42.23	qfq	6,625,100	271,501,129	1.34%
2025-03-28	43.64	44.15	41.76	41.78	41.67	qfq	4,463,120	190,353,735	-4.61%
2025-03-27	43.51	44.24	43.04	43.80	43.69	qfq	3,534,300	154,779,120	0.16%
2025-03-26	43.78	44.29	43.58	43.73	43.62	qfq	3,483,696	152,845,196	0.34%
2025-03-25	45.67	45.90	43.57	43.58	43.47	qfq	5,224,329	232,208,621	-4.74%
2025-03-24	46.18	46.57	43.96	45.75	45.63	qfq	5,783,100	262,078,408	-0.89%
2025-03-21	47.57	48.50	46.00	46.16	46.04	qfq	6,687,900	315,484,688	-3.43%
2025-03-20	48.70	49.00	47.11	47.80	47.68	qfq	7,942,520	381,284,466	-3.41%
2025-03-19	51.01	51.01	49.00	49.49	49.36	qfq	7,595,351	376,853,838	-4.03%
2025-03-18	52.81	53.09	50.60	51.57	51.44	qfq	8,753,433	452,871,250	-2.24%
2025-03-17	52.28	53.28	51.28	52.75	52.61	qfq	11,948,643	625,002,339	-1.66%
2025-03-14	49.11	55.00	49.03	53.64	53.50	qfq	18,595,879	974,796,636	5.65%
2025-03-13	49.54	51.20	48.13	50.77	50.64	qfq	11,148,297	551,514,213	1.54%
2025-03-12	49.84	53.10	49.13	50.00	49.87	qfq	16,984,026	866,294,761	0.26%
2025-03-11	46.96	49.88	46.88	49.87	49.74	qfq	13,431,633	655,654,948	4.09%
2025-03-10	47.66	48.88	47.20	47.91	47.79	qfq	10,459,222	504,406,959	-0.46%
2025-03-07	50.88	50.91	47.79	48.13	48.00	qfq	20,706,141	1,022,909,583	-10.64%
2025-03-06	44.97	53.86	44.90	53.86	53.72	qfq	22,032,514	1,114,093,196	20.01%
2025-03-05	43.46	44.90	43.16	44.88	44.76	qfq	5,887,400	259,284,241	3.03%
2025-03-04	42.69	43.80	42.55	43.56	43.45	qfq	3,570,452	154,831,867	1.23%
2025-03-03	42.79	43.75	41.66	43.03	42.92	qfq	4,777,758	205,951,951	1.29%
2025-02-28	44.80	45.17	42.18	42.48	42.37	qfq	6,695,001	292,440,234	-6.72%
2025-02-27	46.46	47.05	44.70	45.54	45.42	qfq	6,675,288	306,445,340	-1.77%
2025-02-26	47.44	47.95	45.38	46.36	46.24	qfq	8,913,344	412,857,829	-2.52%
2025-02-25	47.11	48.59	46.73	47.56	47.44	qfq	9,044,908	430,527,378	-4.09%
2025-02-24	52.00	52.00	48.57	49.59	49.46	qfq	12,947,958	649,714,892	-3.71%
2025-02-21	48.51	53.10	46.50	51.50	51.37	qfq	19,956,132	983,214,616	5.34%
2025-02-20	49.00	49.79	47.50	48.89	48.76	qfq	17,006,597	826,176,726	-4.55%
2025-02-19	46.91	52.29	46.20	51.22	51.09	qfq	22,919,736	1,120,407,514	4.51%
2025-02-18	50.00	56.60	48.10	49.01	48.88	qfq	31,317,374	1,613,734,235	1.89%
2025-02-17	48.10	48.10	46.20	48.10	47.97	qfq	18,128,753	868,892,732	20.01%
2025-02-14	40.01	42.08	40.01	40.08	39.98	qfq	18,067,000	740,218,577	-1.28%
2025-02-13	40.03	42.78	38.46	40.60	40.49	qfq	15,152,797	615,322,325	3.23%
2025-02-12	39.18	39.79	39.00	39.33	39.23	qfq	6,859,500	270,036,356	-0.66%
2025-02-11	39.88	40.66	39.19	39.59	39.49	qfq	7,849,580	313,182,946	-2.17%
2025-02-10	40.00	40.84	39.23	40.47	40.36	qfq	11,861,600	477,918,949	2.07%
2025-02-07	40.86	41.38	38.76	39.65	39.55	qfq	14,470,363	578,254,943	-3.65%
2025-02-06	36.82	43.96	36.06	41.15	41.04	qfq	15,510,457	611,695,706	11.31%
2025-02-05	36.60	37.85	36.60	36.97	36.87	qfq	7,448,362	276,732,414	2.21%
2025-01-27	37.01	37.40	35.93	36.17	36.08	qfq	5,363,902	195,870,059	-1.12%
2025-01-24	35.34	36.66	35.12	36.58	36.48	qfq	6,237,433	224,968,657	3.27%
2025-01-23	35.71	36.97	35.40	35.42	35.33	qfq	6,985,516	252,359,302	0.25%
2025-01-22	34.55	36.13	34.32	35.33	35.24	qfq	5,454,029	192,204,890	1.26%
2025-01-21	35.56	35.56	34.30	34.89	34.80	qfq	4,214,116	146,470,043	-0.74%
2025-01-20	35.64	35.99	34.78	35.15	35.06	qfq	4,850,300	170,892,717	-0.03%
2025-01-17	35.00	35.99	34.45	35.16	35.07	qfq	5,891,041	207,878,180	0.17%
2025-01-16	35.02	35.55	34.03	35.10	35.01	qfq	7,102,946	248,729,558	2.39%
2025-01-15	34.73	35.38	34.13	34.28	34.19	qfq	6,356,123	220,994,940	-0.78%
2025-01-14	32.60	34.58	32.20	34.55	34.46	qfq	6,767,356	227,803,928	6.50%
2025-01-13	31.07	32.74	29.87	32.44	32.36	qfq	5,440,954	171,264,201	3.25%
2025-01-10	33.80	33.95	31.42	31.42	31.34	qfq	5,948,482	195,048,098	-7.34%
2025-01-09	33.07	35.23	32.76	33.91	33.82	qfq	7,483,114	256,626,227	1.25%
2025-01-08	32.81	34.29	32.08	33.49	33.40	qfq	7,480,571	249,020,482	1.86%
2025-01-07	31.50	32.90	31.40	32.88	32.79	qfq	6,464,997	209,024,305	3.23%
2025-01-06	33.71	33.94	31.36	31.85	31.77	qfq	7,486,243	241,570,549	-8.56%
2025-01-03	39.36	39.52	34.80	34.83	34.74	qfq	9,393,908	342,998,498	-13.47%
2025-01-02	39.02	40.89	38.00	40.25	40.15	qfq	10,906,890	433,571,858	3.87%
2024-12-31	38.47	39.49	37.80	38.75	38.65	qfq	7,964,763	308,687,702	0.73%
2024-12-30	39.27	39.73	38.11	38.47	38.37	qfq	7,508,363	291,490,797	-2.14%
2024-12-27	40.39	40.98	38.81	39.31	39.21	qfq	10,658,859	423,973,219	-4.52%
2024-12-26	39.93	41.76	39.66	41.17	41.06	qfq	13,491,208	550,082,632	0.54%
2024-12-25	42.44	43.00	40.10	40.95	40.84	qfq	16,178,445	665,598,612	-7.54%
2024-12-24	37.01	44.29	35.80	44.29	44.17	qfq	19,547,672	780,218,846	19.99%
2024-12-23	38.68	39.00	36.76	36.91	36.81	qfq	10,041,523	376,662,730	-6.44%
2024-12-20	37.31	41.15	36.97	39.45	39.35	qfq	17,286,649	673,668,026	3.82%
2024-12-19	34.30	39.39	34.30	38.00	37.90	qfq	12,243,024	451,146,804	9.29%
2024-12-18	34.40	35.43	33.20	34.77	34.68	qfq	4,227,800	146,265,937	1.49%
2024-12-17	35.90	36.23	34.10	34.26	34.17	qfq	5,269,989	184,265,674	-5.39%
2024-12-16	36.66	37.38	35.30	36.21	36.12	qfq	5,983,933	218,064,411	-0.85%
2024-12-13	36.30	37.80	36.07	36.52	36.42	qfq	9,713,829	358,544,778	0.61%
2024-12-12	36.24	36.50	35.35	36.30	36.21	qfq	5,401,200	195,022,036	0.30%
2024-12-11	35.97	36.22	35.51	36.19	36.10	qfq	4,652,454	167,254,899	0.86%
2024-12-10	37.20	37.26	35.68	35.88	35.79	qfq	8,003,502	290,914,632	-0.33%
2024-12-09	36.05	36.58	35.25	36.00	35.91	qfq	6,631,416	238,099,564	0.56%
2024-12-06	36.20	36.60	34.90	35.80	35.71	qfq	7,515,585	267,979,662	0.25%
2024-12-05	35.41	37.00	35.20	35.71	35.62	qfq	9,168,862	331,399,914	0.85%
2024-12-04	35.90	36.86	34.90	35.41	35.32	qfq	9,809,431	352,051,824	-3.59%
2024-12-03	38.60	38.75	36.33	36.73	36.54	qfq	18,380,812	681,508,718	-7.99%
2024-12-02	33.36	39.92	33.30	39.92	39.71	qfq	19,031,550	700,933,903	19.99%
2024-11-29	32.00	33.76	32.00	33.27	33.09	qfq	4,633,788	153,040,617	3.45%
2024-11-28	32.54	33.49	32.01	32.16	31.99	qfq	2,910,975	95,316,001	-1.23%
2024-11-27	31.02	32.56	30.41	32.56	32.39	qfq	3,817,402	120,900,988	3.60%
2024-11-26	31.79	32.70	31.27	31.43	31.26	qfq	2,674,120	85,263,313	-1.19%
2024-11-25	31.68	31.97	30.70	31.81	31.64	qfq	2,941,075	92,140,609	1.18%
2024-11-22	32.85	33.68	31.22	31.44	31.27	qfq	4,459,245	145,961,195	-4.58%
2024-11-21	33.11	33.23	32.31	32.95	32.78	qfq	3,401,703	111,695,579	-0.48%
2024-11-20	32.20	33.66	32.06	33.11	32.93	qfq	4,935,043	162,049,651	2.32%
2024-11-19	31.19	32.37	31.00	32.36	32.19	qfq	5,073,280	160,458,149	4.12%
2024-11-18	35.50	35.63	30.80	31.08	30.92	qfq	8,737,431	280,824,619	-12.23%
2024-11-15	33.57	36.66	33.55	35.41	35.22	qfq	10,007,739	351,714,588	4.98%
2024-11-14	34.81	35.17	33.67	33.73	33.55	qfq	3,776,492	129,855,494	-3.85%
2024-11-13	34.69	35.58	34.34	35.08	34.89	qfq	3,696,688	128,742,116	-0.11%
2024-11-12	35.72	36.67	34.44	35.12	34.93	qfq	6,476,305	227,909,016	-2.15%
2024-11-11	34.11	36.00	33.54	35.89	35.70	qfq	9,581,593	335,156,309	4.21%
2024-11-08	33.32	34.78	33.06	34.44	34.26	qfq	8,619,309	293,203,817	4.43%
2024-11-07	32.06	33.03	31.97	32.98	32.81	qfq	3,047,982	98,908,003	2.07%
2024-11-06	32.48	33.05	31.95	32.31	32.14	qfq	3,223,775	104,782,714	-0.28%
2024-11-05	30.96	32.43	30.96	32.40	32.23	qfq	3,535,041	112,923,325	4.38%
2024-11-04	30.42	31.26	30.16	31.04	30.88	qfq	2,353,142	72,829,506	1.50%
2024-11-01	32.79	32.93	30.58	30.58	30.42	qfq	4,123,378	129,668,161	-7.70%
2024-10-31	32.56	33.89	32.38	33.13	32.95	qfq	4,091,773	136,023,514	0.00%
2024-10-30	34.15	34.18	32.55	33.13	32.95	qfq	3,805,807	126,718,058	-2.70%
2024-10-29	33.88	34.30	33.20	34.05	33.87	qfq	4,736,294	160,511,000	0.18%
2024-10-28	32.97	34.08	32.40	33.99	33.81	qfq	4,186,527	139,825,116	3.22%
2024-10-25	32.50	33.28	32.40	32.93	32.76	qfq	3,729,892	122,383,525	1.04%
2024-10-24	33.00	33.10	32.12	32.59	32.42	qfq	4,037,100	131,529,716	-2.89%
2024-10-23	33.36	34.78	33.36	33.56	33.38	qfq	7,513,823	255,842,112	1.27%
2024-10-22	34.00	34.20	32.68	33.14	32.96	qfq	4,997,352	167,035,369	-3.63%
2024-10-21	33.27	34.88	33.00	34.39	34.21	qfq	6,339,187	214,932,635	3.27%
2024-10-18	32.24	34.18	31.83	33.30	33.12	qfq	5,830,589	192,001,301	3.26%
2024-10-17	33.44	34.13	32.10	32.25	32.08	qfq	4,650,309	153,740,852	-1.38%
2024-10-16	32.22	33.56	32.14	32.70	32.53	qfq	4,944,936	163,048,263	2.09%
2024-10-15	32.18	33.47	31.88	32.03	31.86	qfq	4,040,900	132,106,682	-1.29%
2024-10-14	31.05	32.48	30.10	32.45	32.28	qfq	3,745,240	118,271,599	4.41%
2024-10-11	32.08	32.85	30.59	31.08	30.92	qfq	3,946,429	124,471,509	-5.39%
2024-10-10	34.20	34.50	32.25	32.85	32.68	qfq	4,723,377	158,069,073	0.95%
2024-10-09	36.99	37.42	32.06	32.54	32.37	qfq	7,069,776	250,143,470	-18.36%
2024-10-08	38.90	40.08	34.01	39.86	39.65	qfq	12,196,182	457,230,441	17.65%
2024-09-30	29.90	33.95	29.17	33.88	33.70	qfq	10,658,007	333,721,503	17.15%
2024-09-27	27.55	29.58	27.50	28.92	28.77	qfq	7,784,190	221,130,417	4.52%
2024-09-26	26.58	28.00	26.14	27.67	27.52	qfq	7,673,882	206,282,716	1.06%
2024-09-25	24.66	29.50	24.64	27.38	27.24	qfq	8,286,803	223,223,238	10.09%
2024-09-24	24.44	25.20	23.58	24.87	24.74	qfq	2,628,816	64,259,555	1.76%
2024-09-23	24.17	24.73	24.02	24.44	24.31	qfq	1,224,667	29,916,251	1.28%
2024-09-20	24.12	24.47	23.97	24.13	24.00	qfq	898,400	21,774,474	0.04%
2024-09-19	23.77	24.26	23.63	24.12	23.99	qfq	1,010,772	24,327,929	2.20%
2024-09-18	23.95	24.11	23.10	23.60	23.48	qfq	1,073,999	25,204,756	-1.30%
2024-09-13	24.30	24.79	23.91	23.91	23.78	qfq	1,227,214	29,777,122	-2.84%
2024-09-12	24.92	25.16	24.58	24.61	24.48	qfq	906,882	22,591,563	-0.81%
2024-09-11	25.25	25.25	24.71	24.81	24.68	qfq	812,218	20,255,006	-1.74%
2024-09-10	24.91	25.38	24.61	25.25	25.12	qfq	1,199,500	30,016,756	2.10%
2024-09-09	25.47	25.48	24.50	24.73	24.60	qfq	1,556,566	38,715,914	-3.32%
2024-09-06	25.50	26.53	25.50	25.58	25.44	qfq	2,467,690	64,174,903	-1.77%
2024-09-05	27.09	27.80	25.96	26.04	25.90	qfq	2,974,485	79,205,349	2.12%
2024-09-04	25.19	26.00	24.99	25.50	25.37	qfq	1,378,262	35,047,057	0.12%
2024-09-03	25.05	25.52	24.91	25.47	25.34	qfq	1,053,089	26,692,249	1.68%
2024-09-02	25.86	25.92	25.01	25.05	24.92	qfq	1,272,500	32,535,071	-2.72%
2024-08-30	25.36	26.19	25.34	25.75	25.61	qfq	1,673,518	43,230,374	1.82%
2024-08-29	24.74	25.44	24.73	25.29	25.16	qfq	1,220,129	30,748,188	1.24%
2024-08-28	24.45	25.20	24.31	24.98	24.85	qfq	1,128,705	28,063,759	1.67%
2024-08-27	25.83	25.83	24.57	24.57	24.44	qfq	1,801,336	44,998,343	-4.88%
2024-08-26	25.91	25.99	25.28	25.83	25.69	qfq	1,124,768	28,933,846	0.12%
2024-08-23	25.55	26.20	25.50	25.80	25.66	qfq	1,342,752	34,713,498	0.66%
2024-08-22	26.64	26.89	25.41	25.63	25.49	qfq	1,924,189	50,194,991	-2.81%
2024-08-21	26.63	27.17	26.35	26.37	26.23	qfq	1,573,263	42,133,719	-2.15%
2024-08-20	27.47	28.00	26.44	26.95	26.81	qfq	2,767,089	75,016,577	-3.75%
2024-08-19	27.30	28.66	27.30	28.00	27.85	qfq	2,957,429	83,377,257	1.19%
2024-08-16	26.79	28.25	26.70	27.67	27.52	qfq	2,832,629	77,744,188	2.60%
2024-08-15	27.01	27.43	26.94	26.97	26.83	qfq	1,965,700	53,436,418	0.22%
2024-08-14	26.78	27.25	26.61	26.91	26.77	qfq	1,432,900	38,677,779	0.30%
2024-08-13	26.24	26.83	26.20	26.83	26.69	qfq	1,170,929	31,095,709	1.48%
2024-08-12	26.46	26.84	25.82	26.44	26.30	qfq	1,713,967	45,101,406	-0.60%
2024-08-09	28.46	28.46	26.18	26.60	26.46	qfq	3,404,003	93,004,556	-5.91%
2024-08-08	28.03	28.50	27.55	28.27	28.12	qfq	2,351,241	66,058,808	1.33%
2024-08-07	28.33	28.75	27.89	27.90	27.75	qfq	2,393,084	67,702,156	-1.41%
2024-08-06	29.40	29.50	27.75	28.30	28.15	qfq	2,881,116	81,806,138	-1.36%
2024-08-05	29.57	30.35	28.60	28.69	28.54	qfq	3,216,727	94,484,457	-5.00%
2024-08-02	30.60	30.70	29.56	30.20	30.04	qfq	5,136,778	155,328,021	-2.71%
2024-08-01	29.70	31.28	29.53	31.04	30.88	qfq	7,951,080	241,432,258	3.19%
2024-07-31	28.92	31.95	28.81	30.08	29.92	qfq	7,313,767	220,025,492	2.87%
2024-07-30	29.55	29.58	28.92	29.24	29.09	qfq	4,813,757	140,702,765	-2.44%
2024-07-29	28.51	30.09	28.30	29.97	29.81	qfq	6,667,495	197,284,007	4.17%
2024-07-26	29.20	29.21	28.18	28.77	28.62	qfq	4,971,929	142,782,712	-2.47%
2024-07-25	28.80	30.20	28.31	29.50	29.34	qfq	6,044,137	176,306,272	0.48%
2024-07-24	27.15	30.28	27.15	29.36	29.20	qfq	7,078,200	203,538,151	3.56%
2024-07-23	28.07	29.67	28.07	28.35	28.20	qfq	5,913,424	171,472,984	-0.25%
2024-07-22	27.72	28.60	27.60	28.42	28.27	qfq	3,954,229	111,751,986	2.56%
2024-07-19	27.11	28.20	26.89	27.71	27.56	qfq	3,336,429	92,523,223	0.11%
2024-07-18	26.46	27.71	25.52	27.68	27.53	qfq	3,976,065	106,494,803	3.09%
2024-07-17	28.00	28.09	26.79	26.85	26.71	qfq	3,656,718	100,160,173	-5.32%
2024-07-16	27.80	29.16	27.08	28.36	28.21	qfq	5,604,739	157,219,715	1.29%
2024-07-15	29.52	29.76	27.85	28.00	27.85	qfq	4,060,200	115,752,520	-3.51%
2024-07-12	28.94	30.39	28.60	29.02	28.87	qfq	7,199,731	211,251,020	-0.82%
2024-07-11	27.80	30.95	26.80	29.26	29.11	qfq	8,853,295	256,970,709	9.22%
2024-07-10	24.90	27.28	24.90	26.79	26.65	qfq	4,394,090	115,635,912	6.82%
2024-07-09	24.42	25.16	23.83	25.08	24.95	qfq	2,465,674	60,608,982	2.79%
2024-07-08	25.66	25.87	24.33	24.40	24.27	qfq	2,747,223	68,038,038	-5.79%
2024-07-05	25.94	26.38	25.03	25.90	25.76	qfq	2,031,867	52,365,320	-2.19%
2024-07-04	28.71	28.92	26.48	26.48	26.34	qfq	2,866,790	79,335,204	-6.03%
2024-07-03	29.10	29.13	28.13	28.18	28.03	qfq	2,932,273	83,801,355	-4.28%
2024-07-02	28.30	29.61	28.21	29.44	29.28	qfq	5,021,482	146,807,517	3.48%
2024-07-01	28.53	28.91	27.78	28.45	28.30	qfq	3,164,880	89,175,190	-0.87%
2024-06-28	28.52	29.37	28.45	28.70	28.55	qfq	4,682,992	135,484,762	-1.37%
2024-06-27	29.59	30.50	29.04	29.10	28.95	qfq	6,222,512	184,933,675	-3.61%
2024-06-26	28.36	30.55	27.70	30.19	30.03	qfq	7,653,113	226,464,881	5.34%
2024-06-25	28.90	28.96	28.12	28.66	28.51	qfq	5,172,394	147,716,834	-1.41%
2024-06-24	27.06	29.18	26.80	29.07	28.92	qfq	6,954,790	196,520,620	6.02%
2024-06-21	26.88	28.68	26.16	27.42	27.27	qfq	3,732,166	101,950,732	0.51%
2024-06-20	28.10	28.53	27.16	27.28	27.14	qfq	4,254,038	117,629,080	-3.77%
2024-06-19	28.57	29.38	28.07	28.35	28.20	qfq	5,359,825	153,974,458	-0.87%
2024-06-18	27.39	29.11	27.27	28.60	28.45	qfq	5,143,462	145,919,570	4.42%
2024-06-17	27.31	27.70	26.93	27.39	27.25	qfq	2,737,857	74,967,005	-0.15%
2024-06-14	26.96	27.51	26.79	27.43	27.28	qfq	3,095,880	84,109,402	0.85%
2024-06-13	26.21	27.20	25.89	27.20	27.06	qfq	3,620,852	96,880,914	2.68%
2024-06-12	25.98	26.75	25.95	26.49	26.05	qfq	2,538,370	67,150,640	1.11%
2024-06-11	25.78	26.24	24.50	26.20	25.77	qfq	2,382,429	60,667,905	0.85%
2024-06-07	26.21	27.00	25.08	25.98	25.55	qfq	3,247,246	84,095,791	-0.95%
2024-06-06	27.89	28.46	26.00	26.23	25.80	qfq	5,379,377	146,237,283	-8.29%
2024-06-05	28.95	30.07	27.86	28.60	28.13	qfq	6,455,363	184,891,783	0.28%
2024-06-04	26.10	28.98	25.89	28.52	28.05	qfq	7,215,206	201,632,875	7.34%
2024-06-03	26.90	27.35	26.10	26.57	26.13	qfq	2,457,090	65,764,448	-1.04%
2024-05-31	25.63	27.03	25.55	26.85	26.41	qfq	3,133,459	82,808,256	5.25%
2024-05-30	26.63	26.63	25.45	25.51	25.09	qfq	2,586,623	67,220,461	-5.17%
2024-05-29	26.76	27.50	26.70	26.90	26.46	qfq	2,924,959	79,216,183	-0.26%
2024-05-28	26.44	27.50	26.03	26.97	26.52	qfq	2,802,583	74,983,187	1.20%
2024-05-27	27.00	27.13	25.80	26.65	26.21	qfq	2,909,461	76,457,322	-1.48%
2024-05-24	27.30	27.71	26.80	27.05	26.60	qfq	4,245,510	115,632,715	-3.39%
2024-05-23	26.18	28.10	25.41	28.00	27.54	qfq	6,778,089	182,080,054	6.30%
2024-05-22	26.11	26.55	25.80	26.34	25.90	qfq	4,308,614	112,793,846	-2.05%
2024-05-21	26.20	27.59	26.02	26.89	26.45	qfq	5,941,062	159,494,827	7.17%
2024-05-20	25.10	25.25	24.80	25.09	24.68	qfq	1,949,300	48,758,080	-0.40%
2024-05-17	25.30	25.39	24.79	25.19	24.77	qfq	1,568,441	39,304,467	0.32%
2024-05-16	25.40	25.59	25.07	25.11	24.69	qfq	924,681	23,439,051	0.08%
2024-05-15	25.27	25.72	25.01	25.09	24.68	qfq	908,628	23,046,124	-1.53%
2024-05-14	25.20	25.73	25.11	25.48	25.06	qfq	998,629	25,384,933	1.76%
2024-05-13	25.95	25.95	24.96	25.04	24.63	qfq	1,247,800	31,459,397	-3.69%
2024-05-10	26.80	26.98	25.90	26.00	25.57	qfq	1,211,418	31,840,591	-3.13%
2024-05-09	26.38	26.99	26.20	26.84	26.40	qfq	1,242,748	33,260,130	2.09%
2024-05-08	27.05	27.05	26.21	26.29	25.86	qfq	1,527,900	40,533,566	-2.81%
2024-05-07	27.05	27.26	26.82	27.05	26.60	qfq	1,349,124	36,465,649	0.48%
2024-05-06	27.30	27.45	26.85	26.92	26.47	qfq	1,429,728	38,694,470	0.49%
2024-04-30	26.85	27.45	26.35	26.79	26.35	qfq	2,000,285	53,868,908	-0.56%
2024-04-29	26.15	27.00	26.15	26.94	26.49	qfq	2,006,781	53,734,338	2.75%
2024-04-26	25.80	26.55	25.80	26.22	25.79	qfq	2,096,218	55,012,896	1.51%
2024-04-25	25.52	26.37	25.52	25.83	25.40	qfq	2,142,700	55,475,173	0.04%
2024-04-24	25.01	25.84	24.91	25.82	25.39	qfq	2,668,115	68,079,592	2.87%
2024-04-23	24.80	25.35	24.19	25.10	24.68	qfq	2,965,436	73,514,848	-1.14%
2024-04-22	24.58	25.45	23.61	25.39	24.97	qfq	2,473,137	61,161,584	3.30%
2024-04-19	24.00	25.41	24.00	24.58	24.17	qfq	2,131,567	52,348,947	1.91%
2024-04-18	24.01	24.96	23.50	24.12	23.72	qfq	2,040,866	49,392,469	0.54%
2024-04-17	22.35	23.99	22.35	23.99	23.59	qfq	2,494,109	58,863,351	9.79%
2024-04-16	24.28	24.41	21.75	21.85	21.49	qfq	2,102,807	47,254,441	-11.47%
2024-04-15	26.00	26.52	24.13	24.68	24.27	qfq	1,550,110	38,762,002	-5.80%
2024-04-12	26.60	26.90	26.12	26.20	25.77	qfq	966,892	25,621,113	-1.09%
2024-04-11	26.60	27.11	26.39	26.49	26.05	qfq	991,889	26,614,603	-0.45%
2024-04-10	27.48	27.54	26.15	26.61	26.17	qfq	1,410,348	37,777,559	-3.13%
2024-04-09	27.01	27.52	26.91	27.47	27.02	qfq	1,285,348	35,077,136	2.08%
2024-04-08	28.03	28.03	26.89	26.91	26.46	qfq	1,393,764	37,985,124	-3.89%
2024-04-03	29.11	29.14	27.78	28.00	27.54	qfq	1,659,623	46,789,883	-3.91%
2024-04-02	30.21	30.22	28.92	29.14	28.66	qfq	2,031,500	59,769,080	-3.51%
2024-04-01	29.99	30.20	29.61	30.20	29.70	qfq	1,920,920	57,602,856	1.34%
2024-03-29	29.58	29.97	29.10	29.80	29.31	qfq	1,936,949	57,317,707	-0.03%
2024-03-28	28.50	30.33	28.10	29.81	29.32	qfq	3,211,648	94,538,177	2.02%
2024-03-27	29.68	31.33	28.13	29.22	28.74	qfq	3,889,488	114,355,923	-1.95%
2024-03-26	31.74	31.74	26.10	29.80	29.31	qfq	3,814,633	114,791,984	-7.40%
2024-03-25	31.76	33.98	31.75	32.18	31.65	qfq	5,782,946	190,282,575	0.88%
2024-03-22	31.60	32.35	30.80	31.90	31.37	qfq	3,058,817	96,827,509	0.31%
2024-03-21	32.57	33.00	31.70	31.80	31.27	qfq	2,457,033	78,999,210	-1.58%
2024-03-20	31.82	32.46	31.81	32.31	31.78	qfq	3,088,153	99,404,885	2.02%
2024-03-19	31.89	32.33	31.67	31.67	31.15	qfq	2,744,686	87,672,723	-1.80%
2024-03-18	31.99	32.43	31.31	32.25	31.72	qfq	4,780,557	152,491,557	0.16%
2024-03-15	31.92	32.50	31.23	32.20	31.67	qfq	5,605,081	178,575,874	-1.47%
2024-03-14	30.42	32.78	29.45	32.68	32.14	qfq	6,085,229	189,341,142	5.86%
2024-03-13	29.95	31.22	29.95	30.87	30.36	qfq	3,561,808	108,896,725	2.35%
2024-03-12	30.18	30.45	29.44	30.16	29.66	qfq	2,943,179	88,132,651	0.30%
2024-03-11	31.11	31.36	29.25	30.07	29.57	qfq	3,204,466	95,721,290	1.66%
2024-03-08	28.42	30.23	27.92	29.58	29.09	qfq	3,137,710	91,709,283	4.08%
2024-03-07	29.35	29.56	28.08	28.42	27.95	qfq	2,056,941	59,183,914	-2.60%
2024-03-06	28.80	29.56	28.47	29.18	28.70	qfq	1,825,310	53,030,192	0.69%
2024-03-05	29.70	29.76	28.85	28.98	28.50	qfq	2,069,247	60,473,423	-3.59%
2024-03-04	29.53	30.07	28.80	30.06	29.56	qfq	2,900,986	85,799,663	1.97%
2024-03-01	28.77	29.64	28.50	29.48	28.99	qfq	2,535,288	74,168,171	2.25%
2024-02-29	27.08	29.20	26.68	28.83	28.35	qfq	3,376,626	95,882,869	4.80%
2024-02-28	30.77	31.64	27.44	27.51	27.06	qfq	4,799,804	143,282,382	-10.94%
2024-02-27	29.10	31.05	28.71	30.89	30.38	qfq	3,455,139	103,834,819	6.08%
2024-02-26	29.13	29.81	28.30	29.12	28.64	qfq	3,485,424	101,309,061	-1.05%
2024-02-23	27.91	29.49	27.45	29.43	28.94	qfq	3,813,170	108,825,296	7.02%
2024-02-22	26.12	27.55	26.12	27.50	27.05	qfq	3,077,400	83,505,159	5.28%
2024-02-21	25.83	27.40	25.65	26.12	25.69	qfq	2,816,237	74,713,483	-0.50%
2024-02-20	25.33	26.67	25.00	26.25	25.82	qfq	2,938,213	76,234,360	2.42%
2024-02-19	24.27	25.67	24.25	25.63	25.21	qfq	3,499,087	87,910,307	6.93%
2024-02-08	21.04	24.00	20.81	23.97	23.57	qfq	3,290,159	73,665,543	14.09%
2024-02-07	23.28	23.39	20.68	21.01	20.66	qfq	3,346,723	73,723,959	-8.89%
2024-02-06	22.20	23.78	20.25	23.06	22.68	qfq	2,598,232	57,189,118	2.72%
2024-02-05	25.49	25.76	21.72	22.45	22.08	qfq	2,458,759	56,684,257	-13.98%
2024-02-02	27.82	28.79	25.04	26.10	25.67	qfq	1,919,181	51,422,527	-6.28%
2024-02-01	27.28	28.42	26.73	27.85	27.39	qfq	1,638,601	45,276,017	1.79%
2024-01-31	30.00	30.49	27.36	27.36	26.91	qfq	2,572,246	73,076,268	-9.16%
2024-01-30	30.91	31.80	30.02	30.12	29.62	qfq	1,448,018	44,276,301	-4.65%
2024-01-29	33.01	33.24	31.59	31.59	31.07	qfq	1,419,400	45,721,175	-2.71%
2024-01-26	32.85	33.68	32.45	32.47	31.93	qfq	1,607,062	53,166,273	-0.89%
2024-01-25	31.60	32.82	31.05	32.76	32.22	qfq	1,563,176	50,278,952	3.57%
2024-01-24	31.88	31.88	30.42	31.63	31.11	qfq	1,292,885	40,282,757	0.73%
2024-01-23	30.95	31.71	30.62	31.40	30.88	qfq	1,482,984	46,169,472	1.55%
2024-01-22	33.90	34.00	30.35	30.92	30.41	qfq	2,114,531	68,220,549	-8.79%
2024-01-19	34.77	35.08	33.90	33.90	33.34	qfq	1,309,249	45,157,028	-2.56%
2024-01-18	34.70	34.94	33.83	34.79	34.21	qfq	1,666,098	57,227,755	0.55%
2024-01-17	35.57	35.67	34.60	34.60	34.03	qfq	1,000,619	35,145,980	-3.35%
2024-01-16	36.07	36.17	34.66	35.80	35.21	qfq	1,675,482	59,258,812	-0.83%
2024-01-15	37.43	37.47	36.02	36.10	35.50	qfq	1,834,907	66,943,062	-3.68%
2024-01-12	37.72	38.23	36.71	37.48	36.86	qfq	2,059,062	77,200,910	-0.64%
2024-01-11	35.62	37.78	35.62	37.72	37.10	qfq	2,462,734	91,428,762	5.78%
2024-01-10	37.45	37.45	35.38	35.66	35.07	qfq	2,361,975	85,194,546	-3.83%
2024-01-09	38.27	38.85	36.96	37.08	36.47	qfq	3,104,901	117,722,234	-3.11%
2024-01-08	38.39	39.51	37.08	38.27	37.64	qfq	3,544,587	136,122,938	0.42%
2024-01-05	37.51	39.27	37.08	38.11	37.48	qfq	4,228,357	161,414,830	3.08%
2024-01-04	36.98	37.32	36.25	36.97	36.36	qfq	1,243,825	45,838,617	0.19%
2024-01-03	37.40	37.50	36.56	36.90	36.29	qfq	1,347,203	49,745,421	-1.60%
2024-01-02	38.78	39.18	37.43	37.50	36.88	qfq	1,936,740	73,692,291	-2.98%
2023-12-29	37.61	38.97	37.55	38.65	38.01	qfq	1,773,165	68,224,395	2.77%
2023-12-28	36.95	37.87	36.06	37.61	36.99	qfq	1,807,804	67,399,295	1.62%
2023-12-27	36.70	37.32	36.68	37.01	36.40	qfq	1,154,332	42,696,606	0.82%
2023-12-26	38.00	38.15	36.43	36.71	36.10	qfq	1,660,149	61,234,391	-3.39%
2023-12-25	38.60	39.40	37.81	38.00	37.37	qfq	1,677,883	64,085,816	-1.55%
2023-12-22	40.76	40.97	38.50	38.60	37.96	qfq	3,249,246	128,064,097	-5.55%
2023-12-21	40.80	41.38	39.98	40.87	40.19	qfq	2,530,750	102,944,691	-0.37%
2023-12-20	41.65	42.40	41.02	41.02	40.34	qfq	2,237,622	93,095,344	-1.51%
2023-12-19	41.08	41.97	40.71	41.65	40.96	qfq	2,122,369	87,993,258	1.91%
2023-12-18	41.49	42.79	40.83	40.87	40.19	qfq	2,826,528	117,520,439	-1.09%
2023-12-15	42.00	42.28	40.78	41.32	40.64	qfq	2,280,125	94,334,344	-1.31%
2023-12-14	42.63	43.20	41.70	41.87	41.18	qfq	3,022,972	127,905,755	-2.15%
2023-12-13	43.70	44.12	42.50	42.79	42.08	qfq	3,885,085	168,124,616	-2.19%
2023-12-12	43.00	44.49	42.48	43.75	43.03	qfq	6,262,391	272,159,069	1.44%
2023-12-11	40.28	43.75	40.28	43.13	42.42	qfq	6,676,518	282,797,173	6.21%
2023-12-08	40.70	41.28	39.90	40.61	39.94	qfq	2,887,197	116,893,972	-0.54%
2023-12-07	39.32	41.18	39.22	40.83	40.15	qfq	3,153,111	127,189,107	2.85%
2023-12-06	40.66	40.66	38.91	39.70	39.04	qfq	2,952,514	116,861,882	-0.15%
2023-12-05	41.09	42.39	39.70	39.76	39.10	qfq	3,240,307	133,184,762	-4.31%
2023-12-04	40.60	42.68	40.43	41.55	40.86	qfq	4,154,401	173,722,115	1.84%
2023-12-01	38.97	41.14	38.70	40.80	40.13	qfq	4,373,548	175,826,313	4.62%
2023-11-30	40.19	40.74	38.53	39.00	38.36	qfq	4,147,431	163,214,002	-3.89%
2023-11-29	41.88	42.05	40.39	40.58	39.91	qfq	5,514,533	226,716,199	-4.11%
2023-11-28	44.80	44.89	42.12	42.32	41.62	qfq	6,716,379	291,672,644	-6.54%
2023-11-27	43.49	46.24	43.09	45.28	44.53	qfq	7,597,280	341,229,543	2.68%
2023-11-24	44.45	44.98	42.42	44.10	43.37	qfq	8,228,606	360,092,497	1.05%
2023-11-23	44.11	45.00	42.11	43.64	42.92	qfq	9,730,890	423,389,545	-5.85%
2023-11-22	43.86	49.60	43.25	46.35	45.58	qfq	14,249,294	656,087,518	7.34%
2023-11-21	41.61	43.56	41.28	43.18	42.47	qfq	10,087,392	429,456,070	3.40%
2023-11-20	41.55	42.09	40.74	41.76	41.07	qfq	6,492,118	267,929,776	-0.55%
2023-11-17	44.00	44.98	41.47	41.99	41.30	qfq	8,618,100	362,419,671	-3.34%
2023-11-16	39.99	45.13	39.95	43.44	42.72	qfq	10,831,004	462,040,944	8.84%
2023-11-15	40.38	40.98	39.86	39.91	39.25	qfq	2,177,000	87,587,461	-2.33%
2023-11-14	40.47	40.88	40.06	40.86	40.18	qfq	2,459,600	99,664,405	2.02%
2023-11-13	38.85	40.10	38.70	40.05	39.39	qfq	1,918,130	76,279,028	3.17%
2023-11-10	39.59	39.64	38.76	38.82	38.18	qfq	1,235,918	48,305,870	-2.09%
2023-11-09	39.64	40.43	39.31	39.65	38.99	qfq	1,721,600	68,650,790	0.00%
2023-11-08	39.77	40.05	39.26	39.65	38.99	qfq	1,833,492	72,821,148	-0.33%
2023-11-07	39.08	39.95	38.80	39.78	39.12	qfq	2,131,833	84,246,855	1.69%
2023-11-06	38.02	39.15	38.02	39.12	38.47	qfq	1,456,540	56,529,933	3.11%
2023-11-03	37.37	38.15	37.30	37.94	37.31	qfq	1,145,588	43,405,234	1.88%
2023-11-02	37.88	38.42	37.22	37.24	36.62	qfq	1,039,200	39,084,654	-1.66%
2023-11-01	38.16	38.58	37.75	37.87	37.24	qfq	934,440	35,528,662	-0.86%
2023-10-31	38.92	39.33	38.00	38.20	37.57	qfq	1,445,861	55,923,002	-1.85%
2023-10-30	37.90	38.99	37.72	38.92	38.28	qfq	1,539,345	59,294,809	1.78%
2023-10-27	38.00	38.43	37.55	38.24	37.61	qfq	1,273,967	48,476,273	-0.36%
2023-10-26	37.98	38.56	37.70	38.38	37.75	qfq	1,275,575	48,580,617	0.34%
2023-10-25	37.07	38.50	36.66	38.25	37.62	qfq	1,632,200	61,884,791	3.27%
2023-10-24	35.99	37.56	35.30	37.04	36.43	qfq	1,181,800	43,303,575	3.84%
2023-10-23	36.56	36.56	35.26	35.67	35.08	qfq	1,094,300	39,187,098	-3.18%
2023-10-20	37.39	37.97	36.66	36.84	36.23	qfq	1,081,095	40,193,019	-1.47%
2023-10-19	37.65	38.59	37.29	37.39	36.77	qfq	1,267,500	48,140,498	-1.08%
2023-10-18	38.84	38.84	36.94	37.80	37.17	qfq	1,591,786	59,821,985	-2.95%
2023-10-17	38.34	39.49	38.33	38.95	38.31	qfq	2,035,900	79,453,152	1.78%
2023-10-16	38.95	39.38	37.50	38.27	37.64	qfq	1,342,660	51,456,669	-1.72%
2023-10-13	39.36	39.59	38.70	38.94	38.30	qfq	1,520,992	59,317,254	-1.64%
2023-10-12	40.05	40.26	39.41	39.59	38.94	qfq	1,335,034	53,016,306	-1.17%
2023-10-11	40.01	40.57	39.20	40.06	39.40	qfq	1,715,691	68,501,328	-0.32%
2023-10-10	39.60	40.58	39.58	40.19	39.53	qfq	2,458,113	98,314,607	1.75%
2023-10-09	39.50	39.68	38.71	39.50	38.85	qfq	1,984,458	77,764,971	-0.93%
2023-09-28	39.69	40.13	39.15	39.87	39.21	qfq	2,437,640	96,798,235	0.96%
2023-09-27	38.88	40.38	38.09	39.49	38.84	qfq	2,993,985	117,949,774	2.25%
2023-09-26	38.34	39.21	37.99	38.62	37.98	qfq	1,641,643	63,491,292	0.76%
2023-09-25	38.70	39.16	38.13	38.33	37.70	qfq	1,610,060	61,889,488	-1.92%
2023-09-22	37.81	39.28	37.62	39.08	38.43	qfq	1,898,256	73,450,491	3.39%
2023-09-21	38.48	38.70	37.75	37.80	37.17	qfq	1,168,400	44,574,184	-1.38%
2023-09-20	38.29	39.21	38.29	38.33	37.70	qfq	1,459,297	56,472,842	-0.08%
2023-09-19	39.57	39.57	38.22	38.36	37.73	qfq	1,625,743	62,964,052	-3.06%
2023-09-18	39.22	39.88	38.82	39.57	38.92	qfq	1,435,943	56,648,512	0.87%
2023-09-15	40.28	40.61	39.10	39.23	38.58	qfq	1,955,366	77,460,556	-3.37%
2023-09-14	40.77	41.48	40.13	40.60	39.93	qfq	1,806,494	73,607,232	-0.27%
2023-09-13	41.74	41.74	40.00	40.71	40.04	qfq	2,218,947	90,674,151	-2.79%
2023-09-12	42.05	42.75	41.51	41.88	41.19	qfq	2,346,900	98,579,143	-0.92%
2023-09-11	42.26	43.24	41.70	42.27	41.57	qfq	2,913,515	123,352,296	-1.24%
2023-09-08	41.90	43.11	40.82	42.80	42.09	qfq	3,602,597	150,806,175	0.97%
2023-09-07	42.05	43.90	42.05	42.39	41.69	qfq	3,759,220	162,001,224	0.24%
2023-09-06	43.02	43.20	41.72	42.29	41.59	qfq	3,386,793	143,911,318	-2.45%
2023-09-05	44.53	44.96	43.00	43.35	42.63	qfq	4,657,749	203,310,628	-4.30%
2023-09-04	44.07	46.37	43.23	45.30	44.55	qfq	5,538,811	245,831,503	0.91%
2023-09-01	44.31	47.82	43.38	44.89	44.15	qfq	6,792,542	309,924,274	1.26%
2023-08-31	43.42	45.35	43.02	44.33	43.60	qfq	5,039,882	222,894,278	0.02%
2023-08-30	43.04	44.80	42.29	44.32	43.59	qfq	6,729,662	293,638,699	3.02%
2023-08-29	39.19	43.65	39.06	43.02	42.31	qfq	8,436,885	356,399,362	8.97%
2023-08-28	45.35	45.99	39.00	39.48	38.83	qfq	8,167,441	342,811,920	-5.26%
2023-08-25	44.24	46.38	41.67	41.67	40.98	qfq	8,839,136	390,825,344	-10.25%
2023-08-24	47.18	51.50	46.43	46.43	45.66	qfq	9,401,937	455,541,656	-1.82%
2023-08-23	49.26	50.70	47.00	47.29	46.51	qfq	10,857,263	530,551,085	-7.18%
2023-08-22	48.20	53.00	47.33	50.95	50.11	qfq	13,355,416	668,317,677	12.90%
2023-08-21	44.71	46.82	43.80	45.13	44.38	qfq	6,749,290	308,091,896	-0.22%
2023-08-18	46.50	47.44	44.35	45.23	44.48	qfq	8,672,278	396,071,046	-5.04%
2023-08-17	45.30	50.66	44.20	47.63	46.84	qfq	12,761,143	610,492,679	2.01%
2023-08-16	44.32	47.60	43.93	46.69	45.92	qfq	11,050,630	507,161,737	5.51%
2023-08-15	45.01	46.06	43.77	44.25	43.52	qfq	7,069,246	314,709,903	-3.09%
2023-08-14	42.20	46.25	41.20	45.66	44.90	qfq	10,420,970	460,977,262	6.66%
2023-08-11	46.00	46.50	42.80	42.81	42.10	qfq	9,770,470	429,061,722	-8.91%
2023-08-10	47.00	49.25	45.58	47.00	46.22	qfq	12,715,412	600,949,781	-6.06%
2023-08-09	49.13	53.57	49.13	50.03	49.20	qfq	15,126,772	771,087,990	3.26%
2023-08-08	50.10	54.20	47.63	48.45	47.65	qfq	17,891,701	910,356,685	3.53%
2023-08-07	38.80	46.80	38.62	46.80	46.03	qfq	11,097,328	473,548,057	20.00%
2023-08-04	37.26	41.38	37.15	39.00	38.36	qfq	7,357,171	289,267,595	3.34%
2023-08-03	36.60	37.99	35.89	37.74	37.12	qfq	4,510,063	167,508,924	2.11%
2023-08-02	35.81	36.99	35.79	36.96	36.35	qfq	2,199,481	80,322,534	2.41%
2023-08-01	36.37	36.55	35.48	36.09	35.49	qfq	1,823,428	65,439,798	-1.12%
2023-07-31	36.14	37.36	35.90	36.50	35.90	qfq	1,739,469	63,732,750	0.63%
2023-07-28	35.21	36.90	34.93	36.27	35.67	qfq	2,617,483	93,615,029	1.12%
2023-07-27	37.20	38.00	35.82	35.87	35.28	qfq	2,938,262	108,636,377	-1.86%
2023-07-26	37.87	37.98	36.42	36.55	35.95	qfq	2,573,451	95,413,390	-3.46%
2023-07-25	37.86	38.30	37.18	37.86	37.23	qfq	2,578,245	97,374,970	0.42%
2023-07-24	36.96	38.38	35.81	37.70	37.08	qfq	3,395,295	125,709,462	-0.03%
2023-07-21	41.00	41.25	37.62	37.71	37.09	qfq	5,946,428	230,912,709	-7.55%
2023-07-20	38.88	41.90	38.24	40.79	40.12	qfq	7,990,175	322,138,938	3.79%
2023-07-19	37.92	39.60	37.92	39.30	38.65	qfq	4,126,575	160,977,507	2.64%
2023-07-18	38.00	39.46	37.01	38.29	37.66	qfq	3,860,796	147,300,523	0.31%