SECURITY DETAIL · RAW DATA

开创电气301448.SZ

ASZSECNYSTOCK

最近收盘价43.522026-07-17

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）3,648,290

成交额（元）162,131,040

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-22	2025-05-29	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-09	2024-10-16	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-21	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-21	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2023-09-22	2023-09-28	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	43.36	46.34	42.55	43.52	43.52	qfq	3,648,290	162,131,040	1.45%
2026-07-16	40.58	45.13	39.79	42.90	42.90	qfq	4,184,100	178,929,926	7.28%
2026-07-15	39.88	40.83	38.50	39.99	39.99	qfq	2,133,350	83,787,218	0.28%
2026-07-14	36.20	39.88	35.17	39.88	39.88	qfq	1,941,707	72,959,042	10.75%
2026-07-13	38.26	39.18	36.00	36.01	36.01	qfq	1,065,130	39,672,746	-7.31%
2026-07-10	38.94	40.15	38.38	38.85	38.85	qfq	1,199,400	46,855,392	-0.54%
2026-07-09	39.62	41.30	37.75	39.06	39.06	qfq	1,525,600	59,462,444	-1.14%
2026-07-08	42.43	43.23	39.51	39.51	39.51	qfq	1,807,957	73,096,288	-7.82%
2026-07-07	44.50	44.50	42.76	42.86	42.86	qfq	2,369,167	103,214,635	-1.74%
2026-07-06	44.89	45.99	42.61	43.62	43.62	qfq	1,289,960	56,425,630	-1.98%
2026-07-03	43.98	44.99	43.05	44.50	44.50	qfq	1,126,109	49,636,403	1.30%
2026-07-02	43.58	45.20	43.00	43.93	43.93	qfq	1,645,230	72,883,133	-0.20%
2026-07-01	45.00	45.30	42.34	44.02	44.02	qfq	1,927,436	84,030,937	-3.00%
2026-06-30	45.54	45.65	42.59	45.38	45.38	qfq	2,589,674	114,943,246	-1.35%
2026-06-29	47.49	48.48	44.08	46.00	46.00	qfq	3,469,764	159,101,493	0.79%
2026-06-26	51.98	52.80	45.30	45.64	45.64	qfq	3,864,023	187,722,253	-12.98%
2026-06-25	50.96	52.96	49.08	52.45	52.45	qfq	3,948,285	202,164,893	4.27%
2026-06-24	45.58	50.80	45.13	50.30	50.30	qfq	3,593,205	173,649,214	9.35%
2026-06-23	43.03	46.70	43.03	46.00	46.00	qfq	3,176,618	144,273,839	6.90%
2026-06-22	42.33	44.99	41.98	43.03	43.03	qfq	2,806,537	121,708,718	0.47%
2026-06-18	39.13	43.30	39.13	42.83	42.83	qfq	2,829,405	118,141,000	7.67%
2026-06-17	41.61	42.00	39.06	39.78	39.78	qfq	2,254,549	90,375,968	-3.02%
2026-06-16	40.12	41.44	39.50	41.02	41.02	qfq	2,008,167	81,457,285	1.94%
2026-06-15	38.60	40.54	38.14	40.24	40.24	qfq	2,569,591	101,176,303	4.17%
2026-06-12	37.68	39.35	37.15	38.63	38.63	qfq	2,113,053	80,847,915	3.57%
2026-06-11	35.76	37.48	35.35	37.30	37.30	qfq	1,938,603	71,027,113	3.41%
2026-06-10	34.79	36.88	34.77	36.07	36.07	qfq	1,947,382	70,184,878	1.98%
2026-06-09	34.39	35.42	33.33	35.37	35.37	qfq	2,106,603	72,695,872	4.68%
2026-06-08	33.00	36.36	32.54	33.79	33.79	qfq	2,179,661	75,374,757	1.93%
2026-06-05	33.59	33.79	32.32	33.15	33.15	qfq	918,140	30,352,531	-0.48%
2026-06-04	33.28	34.72	33.10	33.31	33.31	qfq	846,791	28,577,467	0.12%
2026-06-03	34.33	34.33	32.93	33.27	33.27	qfq	911,340	30,459,258	-0.72%
2026-06-02	34.21	34.89	32.90	33.51	33.51	qfq	951,590	31,936,628	-2.67%
2026-06-01	34.67	35.59	34.31	34.43	34.43	qfq	978,135	33,977,030	0.23%
2026-05-29	36.20	36.39	34.28	34.35	34.35	qfq	898,150	31,711,432	-5.11%
2026-05-28	35.79	37.37	35.01	36.20	36.20	qfq	1,029,591	37,392,340	1.66%
2026-05-27	35.71	37.20	34.80	35.61	35.61	qfq	1,364,391	48,706,048	-0.61%
2026-05-26	36.48	36.65	35.45	35.83	35.83	qfq	783,690	28,185,262	-1.78%
2026-05-25	37.17	37.24	36.08	36.48	36.48	qfq	838,460	30,622,108	-1.03%
2026-05-22	36.54	37.35	35.88	36.86	36.86	qfq	792,200	28,936,095	0.90%
2026-05-21	38.05	38.70	36.11	36.53	36.53	qfq	1,013,800	37,958,757	-4.57%
2026-05-20	39.00	39.00	38.10	38.28	38.28	qfq	773,050	29,717,054	-1.82%
2026-05-19	38.76	39.43	38.21	38.99	38.99	qfq	676,202	26,284,485	0.62%
2026-05-18	37.56	39.40	36.82	38.75	38.75	qfq	1,290,352	49,761,667	3.20%
2026-05-15	38.38	38.59	37.25	37.55	37.55	qfq	965,222	36,465,948	-0.37%
2026-05-14	38.88	39.13	37.50	37.69	37.69	qfq	871,871	33,133,064	-3.01%
2026-05-13	39.37	39.37	38.50	38.86	38.86	qfq	680,782	26,453,172	-0.33%
2026-05-12	39.73	39.95	38.70	38.99	38.99	qfq	923,973	36,170,366	-2.31%
2026-05-11	40.19	40.19	39.62	39.91	39.91	qfq	881,351	35,134,029	-0.20%
2026-05-08	39.71	40.14	38.80	39.99	39.99	qfq	773,228	30,660,834	0.65%
2026-05-07	39.57	39.80	38.75	39.73	39.73	qfq	902,600	35,719,587	2.40%
2026-05-06	39.76	39.76	38.53	38.80	38.80	qfq	853,200	33,347,189	-1.40%
2026-04-30	38.76	39.54	38.44	39.35	39.35	qfq	747,570	29,209,481	1.73%
2026-04-29	37.70	39.19	37.45	38.68	38.68	qfq	1,364,809	52,910,981	2.36%
2026-04-28	38.87	39.30	37.53	37.79	37.79	qfq	1,134,972	43,005,712	-3.82%
2026-04-27	38.84	39.59	38.48	39.29	39.29	qfq	713,436	27,871,164	0.95%
2026-04-24	39.80	39.80	38.31	38.92	38.92	qfq	573,941	22,230,125	0.44%
2026-04-23	39.24	39.77	38.30	38.75	38.75	qfq	738,536	28,613,611	-1.72%
2026-04-22	39.80	39.80	39.15	39.43	39.43	qfq	674,060	26,548,204	-0.93%
2026-04-21	39.42	40.07	39.12	39.80	39.80	qfq	776,030	30,696,326	0.58%
2026-04-20	38.61	40.00	38.36	39.57	39.57	qfq	1,036,495	40,893,325	2.33%
2026-04-17	39.10	39.29	38.30	38.67	38.67	qfq	1,051,029	40,570,329	-1.40%
2026-04-16	38.24	39.25	38.08	39.22	39.22	qfq	1,304,439	50,516,661	2.54%
2026-04-15	38.87	39.18	38.09	38.25	38.25	qfq	1,143,383	43,929,848	-1.62%
2026-04-14	40.20	41.00	38.30	38.88	38.88	qfq	2,322,222	90,275,053	-3.31%
2026-04-13	38.02	41.98	38.01	40.21	40.21	qfq	2,460,288	99,486,264	5.32%
2026-04-10	37.58	38.82	37.47	38.18	38.18	qfq	1,165,690	44,581,393	2.41%
2026-04-09	39.22	39.22	37.13	37.28	37.28	qfq	857,309	32,122,206	-3.07%
2026-04-08	38.16	38.74	37.83	38.46	38.46	qfq	776,760	29,824,775	3.17%
2026-04-07	36.66	37.56	36.46	37.28	37.28	qfq	828,654	30,811,336	2.19%
2026-04-03	37.80	37.93	36.20	36.48	36.48	qfq	614,000	22,550,161	-3.03%
2026-04-02	39.05	39.09	37.43	37.62	37.62	qfq	597,200	22,667,601	-3.32%
2026-04-01	39.28	39.35	38.38	38.91	38.91	qfq	521,500	20,231,263	1.57%
2026-03-31	39.30	39.30	37.37	38.31	38.31	qfq	738,300	28,604,813	-0.78%
2026-03-30	38.49	39.00	38.02	38.61	38.61	qfq	813,300	31,314,232	0.23%
2026-03-27	37.18	39.26	36.88	38.52	38.52	qfq	1,301,430	50,247,696	2.91%
2026-03-26	39.71	40.50	37.14	37.43	37.43	qfq	1,029,690	39,158,382	-5.34%
2026-03-25	38.00	40.39	38.00	39.54	39.54	qfq	1,304,879	51,783,185	4.11%
2026-03-24	37.50	38.20	36.27	37.98	37.98	qfq	1,235,947	46,272,673	5.59%
2026-03-23	38.33	38.33	35.44	35.97	35.97	qfq	1,238,810	45,104,744	-5.69%
2026-03-20	39.70	40.15	38.02	38.14	38.14	qfq	624,249	24,295,032	-3.42%
2026-03-19	40.85	41.26	39.20	39.49	39.49	qfq	726,650	28,955,194	-4.08%
2026-03-18	40.89	41.49	40.23	41.17	41.17	qfq	756,360	31,040,342	1.55%
2026-03-17	42.00	42.00	40.42	40.54	40.54	qfq	718,450	29,513,529	-3.01%
2026-03-16	41.82	42.10	41.41	41.80	41.80	qfq	466,971	19,516,586	-0.05%
2026-03-13	41.69	42.85	41.60	41.82	41.82	qfq	619,650	26,144,836	-0.26%
2026-03-12	43.41	43.41	41.71	41.93	41.93	qfq	611,690	25,752,338	-2.22%
2026-03-11	43.25	43.79	42.54	42.88	42.88	qfq	886,650	38,237,424	-0.37%
2026-03-10	41.94	43.27	41.94	43.04	43.04	qfq	1,011,343	43,318,133	3.86%
2026-03-09	43.00	43.00	41.01	41.44	41.44	qfq	934,730	39,004,736	-3.81%
2026-03-06	43.71	43.92	43.03	43.08	43.08	qfq	910,610	39,428,225	-1.26%
2026-03-05	43.22	44.39	42.75	43.63	43.63	qfq	1,205,220	52,555,038	2.80%
2026-03-04	45.06	45.10	41.87	42.44	42.44	qfq	839,940	35,627,745	0.88%
2026-03-03	43.54	44.12	42.00	42.07	42.07	qfq	862,799	37,067,639	-3.38%
2026-03-02	46.00	46.00	43.35	43.54	43.54	qfq	1,402,600	61,948,086	-5.82%
2026-02-27	46.52	46.58	45.51	46.23	46.23	qfq	778,450	35,747,739	-0.13%
2026-02-26	45.56	46.29	45.32	46.29	46.29	qfq	1,005,300	46,132,853	1.60%
2026-02-25	45.45	45.67	44.86	45.56	45.56	qfq	784,500	35,492,194	0.80%
2026-02-24	44.48	45.77	43.78	45.20	45.20	qfq	1,141,730	51,354,053	3.22%
2026-02-13	43.45	44.22	43.26	43.79	43.79	qfq	670,480	29,419,400	0.46%
2026-02-12	44.38	44.48	43.58	43.59	43.59	qfq	636,229	27,925,862	-1.65%
2026-02-11	44.65	45.27	44.25	44.32	44.32	qfq	564,500	25,224,125	-1.03%
2026-02-10	44.59	45.25	44.40	44.78	44.78	qfq	669,800	29,965,864	0.40%
2026-02-09	45.00	45.30	44.45	44.60	44.60	qfq	722,840	32,409,434	-0.60%
2026-02-06	43.91	45.30	43.75	44.87	44.87	qfq	1,108,800	49,691,996	0.81%
2026-02-05	43.97	45.49	43.97	44.51	44.51	qfq	873,890	39,040,066	0.84%
2026-02-04	44.15	45.18	43.80	44.14	44.14	qfq	964,720	42,819,471	-0.02%
2026-02-03	44.78	44.78	42.73	44.15	44.15	qfq	1,255,195	54,649,240	3.35%
2026-02-02	43.73	44.90	42.67	42.72	42.72	qfq	1,107,536	48,238,929	-2.26%
2026-01-30	42.20	43.98	42.19	43.71	43.71	qfq	1,498,105	64,954,840	3.65%
2026-01-29	43.22	43.72	42.14	42.17	42.17	qfq	1,169,140	50,064,303	-2.90%
2026-01-28	44.16	44.85	43.13	43.43	43.43	qfq	1,280,849	56,093,357	-2.67%
2026-01-27	44.95	45.12	43.30	44.62	44.62	qfq	1,704,487	75,163,452	-1.24%
2026-01-26	47.76	47.79	45.02	45.18	45.18	qfq	1,657,890	75,945,061	-4.70%
2026-01-23	47.25	48.11	46.75	47.41	47.41	qfq	1,323,450	62,620,051	0.34%
2026-01-22	47.21	48.76	46.93	47.25	47.25	qfq	1,475,662	70,425,411	-0.90%
2026-01-21	49.10	49.10	47.20	47.68	47.68	qfq	1,949,439	93,068,907	-2.91%
2026-01-20	52.08	53.02	48.40	49.11	49.11	qfq	3,334,165	166,241,539	-4.29%
2026-01-19	48.02	53.86	47.90	51.31	51.31	qfq	4,978,280	254,053,279	7.23%
2026-01-16	46.07	47.90	46.07	47.85	47.85	qfq	2,603,999	122,941,498	4.38%
2026-01-15	46.46	46.78	45.38	45.84	45.84	qfq	1,310,903	60,219,176	-1.55%
2026-01-14	46.81	48.44	45.95	46.56	46.56	qfq	2,751,520	129,644,548	-0.56%
2026-01-13	46.66	46.95	45.45	46.82	46.82	qfq	2,248,016	103,903,084	0.34%
2026-01-12	47.40	47.69	45.28	46.66	46.66	qfq	3,106,735	142,767,621	-1.95%
2026-01-09	48.60	48.71	47.05	47.59	47.59	qfq	2,263,026	107,631,760	-1.84%
2026-01-08	49.58	49.82	48.26	48.48	48.48	qfq	1,611,870	78,717,166	-2.22%
2026-01-07	50.50	51.50	49.18	49.58	49.58	qfq	1,329,270	66,458,282	-0.96%
2026-01-06	51.63	53.50	50.01	50.06	50.06	qfq	1,582,228	80,785,008	-2.15%
2026-01-05	49.79	51.64	49.70	51.16	51.16	qfq	1,285,975	65,410,075	2.65%
2025-12-31	51.90	52.24	49.80	49.84	49.84	qfq	1,673,698	84,656,079	-4.10%
2025-12-30	53.05	53.05	51.61	51.97	51.97	qfq	1,547,697	80,889,002	-2.15%
2025-12-29	53.87	53.87	51.60	53.11	53.11	qfq	1,649,260	87,065,707	-1.26%
2025-12-26	54.50	55.50	53.60	53.79	53.79	qfq	985,090	53,529,779	-1.16%
2025-12-25	55.46	55.70	54.07	54.42	54.42	qfq	1,102,637	60,050,910	-1.40%
2025-12-24	56.89	57.30	54.72	55.19	55.19	qfq	1,324,188	73,151,636	-2.51%
2025-12-23	57.53	57.93	55.78	56.61	56.61	qfq	876,420	49,742,548	-1.82%
2025-12-22	59.80	59.80	57.15	57.66	57.66	qfq	824,497	47,766,005	-1.94%
2025-12-19	57.82	59.81	57.73	58.80	58.80	qfq	509,495	29,938,590	2.21%
2025-12-18	58.19	58.54	57.13	57.53	57.53	qfq	421,950	24,450,650	-1.30%
2025-12-17	58.91	58.91	57.03	58.29	58.29	qfq	481,600	28,022,025	0.15%
2025-12-16	56.97	59.73	56.97	58.20	58.20	qfq	665,568	39,003,794	-2.58%
2025-12-15	61.00	61.30	59.48	59.74	59.74	qfq	846,560	50,840,702	-2.78%
2025-12-12	62.00	62.18	60.70	61.45	61.45	qfq	798,948	49,101,620	-0.15%
2025-12-11	63.00	64.00	61.12	61.54	61.54	qfq	1,091,160	67,706,064	-0.61%
2025-12-10	59.88	62.78	59.84	61.92	61.92	qfq	1,782,100	109,992,537	3.34%
2025-12-09	60.34	61.76	59.09	59.92	59.92	qfq	969,970	58,323,631	-0.68%
2025-12-08	58.27	61.66	57.57	60.33	60.33	qfq	1,472,800	88,809,724	3.59%
2025-12-05	57.73	58.95	56.86	58.24	58.24	qfq	772,070	45,048,661	0.97%
2025-12-04	56.72	57.90	56.34	57.68	57.68	qfq	571,320	32,653,882	2.20%
2025-12-03	57.50	58.05	56.11	56.44	56.44	qfq	854,290	48,514,591	-1.84%
2025-12-02	60.62	60.78	57.50	57.50	57.50	qfq	1,050,770	61,371,119	-4.53%
2025-12-01	61.02	61.80	59.00	60.23	60.23	qfq	1,014,719	60,930,652	-0.18%
2025-11-28	57.22	60.99	56.03	60.34	60.34	qfq	1,877,276	111,078,207	6.51%
2025-11-27	55.79	59.39	55.79	56.65	56.65	qfq	1,059,268	60,870,945	1.54%
2025-11-26	55.01	56.23	54.44	55.79	55.79	qfq	677,380	37,534,716	0.92%
2025-11-25	55.04	56.31	54.75	55.28	55.28	qfq	823,190	45,724,848	0.47%
2025-11-24	54.33	55.87	52.76	55.02	55.02	qfq	1,013,110	54,873,626	2.23%
2025-11-21	56.35	56.35	53.82	53.82	53.82	qfq	1,104,060	60,513,324	-4.49%
2025-11-20	60.00	60.00	56.00	56.35	56.35	qfq	1,031,881	59,062,211	-3.68%
2025-11-19	56.26	59.94	54.67	58.50	58.50	qfq	1,830,056	105,099,334	3.76%
2025-11-18	59.33	59.40	56.10	56.38	56.38	qfq	1,407,820	80,818,430	-4.97%
2025-11-17	62.00	62.89	58.00	59.33	59.33	qfq	1,687,000	101,345,824	-5.68%
2025-11-14	65.68	65.68	62.00	62.90	62.90	qfq	1,176,339	74,549,544	-3.14%
2025-11-13	63.39	65.08	63.02	64.94	64.94	qfq	1,173,692	75,099,265	1.93%
2025-11-12	64.25	65.70	62.50	63.71	63.71	qfq	1,108,114	70,563,394	-0.31%
2025-11-11	64.66	66.95	63.88	63.91	63.91	qfq	1,088,970	70,611,078	-1.05%
2025-11-10	66.00	66.60	63.93	64.59	64.59	qfq	1,230,626	79,534,563	-2.11%
2025-11-07	68.00	69.23	65.70	65.98	65.98	qfq	2,410,377	161,036,574	-3.75%
2025-11-06	64.20	69.99	64.20	68.55	68.55	qfq	3,548,388	240,663,375	7.31%
2025-11-05	61.68	66.66	61.68	63.88	63.88	qfq	2,222,603	142,417,057	2.80%
2025-11-04	61.02	62.39	60.12	62.14	62.14	qfq	1,453,660	89,386,376	1.62%
2025-11-03	59.00	61.20	58.58	61.15	61.15	qfq	1,261,830	75,966,152	3.47%
2025-10-31	58.92	61.36	58.92	59.10	59.10	qfq	1,234,422	74,130,817	0.31%
2025-10-30	61.01	61.01	58.71	58.92	58.92	qfq	1,303,530	77,505,971	-2.66%
2025-10-29	61.84	61.84	59.59	60.53	60.53	qfq	1,128,000	67,979,873	-1.14%
2025-10-28	61.96	63.32	61.00	61.23	61.23	qfq	1,386,960	85,719,304	-1.18%
2025-10-27	61.58	64.08	60.50	61.96	61.96	qfq	2,076,872	129,160,136	2.41%
2025-10-24	60.31	61.27	58.79	60.50	60.50	qfq	1,428,115	85,991,205	0.32%
2025-10-23	58.96	60.98	58.80	60.31	60.31	qfq	1,498,510	90,089,123	1.28%
2025-10-22	59.60	60.31	58.71	59.55	59.55	qfq	1,019,370	60,435,641	0.08%
2025-10-21	59.56	59.93	58.03	59.50	59.50	qfq	1,346,322	79,556,271	-0.10%
2025-10-20	60.49	61.76	58.51	59.56	59.56	qfq	2,465,052	147,971,864	-1.54%
2025-10-17	62.11	63.20	59.26	60.49	60.49	qfq	3,519,515	214,656,768	-1.64%
2025-10-16	56.73	62.76	55.39	61.50	61.50	qfq	4,141,225	252,339,855	9.82%
2025-10-15	52.00	56.72	52.00	56.00	56.00	qfq	2,294,855	125,594,406	7.51%
2025-10-14	55.59	56.00	51.80	52.09	52.09	qfq	1,738,180	92,522,377	-2.60%
2025-10-13	53.00	54.59	44.02	53.48	53.48	qfq	2,268,339	120,459,824	-2.05%
2025-10-10	56.10	57.97	54.49	54.60	54.60	qfq	1,763,828	99,186,957	-2.69%
2025-10-09	57.30	58.69	55.80	56.11	56.11	qfq	1,628,770	92,386,499	-1.77%
2025-09-30	56.40	57.80	55.14	57.12	57.12	qfq	1,698,760	96,314,732	2.88%
2025-09-29	53.83	56.75	53.20	55.52	55.52	qfq	1,922,080	105,813,147	3.02%
2025-09-26	56.65	57.00	53.56	53.89	53.89	qfq	2,282,560	125,501,703	-5.46%
2025-09-25	59.31	59.36	56.48	57.00	57.00	qfq	1,830,890	105,653,489	-3.88%
2025-09-24	58.65	60.38	58.00	59.30	59.30	qfq	1,423,061	84,438,934	1.00%
2025-09-23	59.87	60.45	57.08	58.71	58.71	qfq	2,121,630	124,253,450	-1.54%
2025-09-22	59.11	61.30	58.50	59.63	59.63	qfq	2,173,108	129,785,891	0.88%
2025-09-19	61.19	61.65	57.87	59.11	59.11	qfq	2,511,496	149,343,010	-2.97%
2025-09-18	61.52	62.85	60.23	60.92	60.92	qfq	2,191,794	135,215,728	-2.57%
2025-09-17	61.64	63.42	60.60	62.53	62.53	qfq	2,589,143	160,339,942	1.46%
2025-09-16	64.62	65.70	60.20	61.63	61.63	qfq	4,729,092	293,962,406	-4.99%
2025-09-15	60.51	67.50	60.43	64.87	64.87	qfq	6,467,275	415,515,471	7.38%
2025-09-12	61.39	62.97	59.65	60.41	60.41	qfq	6,006,857	366,265,582	-0.69%
2025-09-11	64.27	67.00	60.01	60.83	60.83	qfq	9,684,841	618,870,565	-6.77%
2025-09-10	56.10	66.00	56.10	65.25	65.25	qfq	6,643,177	420,950,983	13.30%
2025-09-09	56.08	59.48	55.00	57.59	57.59	qfq	5,371,494	306,681,650	4.46%
2025-09-08	47.45	55.80	46.58	55.13	55.13	qfq	4,649,901	243,956,133	16.26%
2025-09-05	44.20	47.49	43.60	47.42	47.42	qfq	2,880,326	133,008,842	7.70%
2025-09-04	44.88	46.50	43.66	44.03	44.03	qfq	2,472,444	109,618,862	-1.17%
2025-09-03	45.10	46.57	43.40	44.55	44.55	qfq	2,450,986	108,803,698	1.25%
2025-09-02	45.40	45.51	42.67	44.00	44.00	qfq	3,557,454	156,796,796	-2.98%
2025-09-01	42.46	45.64	42.46	45.35	45.35	qfq	4,300,465	191,495,065	6.91%
2025-08-29	40.01	42.85	40.00	42.42	42.42	qfq	4,498,123	187,036,127	6.56%
2025-08-28	37.06	39.85	36.00	39.81	39.81	qfq	4,276,392	162,857,503	3.92%
2025-08-27	40.15	41.36	38.05	38.31	38.31	qfq	4,694,558	186,919,609	-5.99%
2025-08-26	40.32	44.07	39.88	40.75	40.75	qfq	5,469,717	226,733,281	1.07%
2025-08-25	38.94	40.85	38.28	40.32	40.32	qfq	3,622,431	143,822,894	5.36%
2025-08-22	37.50	38.47	36.50	38.27	38.27	qfq	3,811,497	143,712,833	2.35%
2025-08-21	35.33	38.70	35.16	37.39	37.39	qfq	4,729,526	176,696,146	5.77%
2025-08-20	33.99	35.43	33.69	35.35	35.35	qfq	2,153,794	74,993,313	3.30%
2025-08-19	34.69	34.81	33.65	34.22	34.22	qfq	2,289,689	78,531,343	-1.33%
2025-08-18	31.90	34.69	31.85	34.68	34.68	qfq	4,101,262	137,316,481	8.65%
2025-08-15	31.22	31.99	30.80	31.92	31.92	qfq	2,224,413	69,819,761	2.34%
2025-08-14	31.03	33.00	30.87	31.19	31.19	qfq	3,539,281	112,039,462	0.52%
2025-08-13	30.36	31.34	29.94	31.03	31.03	qfq	2,011,809	61,481,280	2.82%
2025-08-12	30.21	30.40	29.90	30.18	30.18	qfq	1,070,478	32,241,667	-0.10%
2025-08-11	30.15	30.44	29.94	30.21	30.21	qfq	1,267,192	38,284,908	0.20%
2025-08-08	30.58	30.98	30.12	30.15	30.15	qfq	1,630,050	49,646,859	-1.89%
2025-08-07	30.65	31.19	30.47	30.73	30.73	qfq	2,245,250	69,167,854	-0.07%
2025-08-06	29.96	31.02	29.05	30.75	30.75	qfq	3,699,501	111,963,827	4.66%
2025-08-05	29.46	29.75	29.10	29.38	29.38	qfq	1,494,890	43,975,023	-0.07%
2025-08-04	28.41	29.44	28.13	29.40	29.40	qfq	2,169,810	62,759,403	3.78%
2025-08-01	28.53	28.53	27.69	28.33	28.33	qfq	2,047,590	57,556,608	-0.11%
2025-07-31	28.30	28.70	28.10	28.36	28.36	qfq	1,253,450	35,600,586	0.14%
2025-07-30	28.57	28.86	27.91	28.32	28.32	qfq	2,007,670	56,723,072	-1.70%
2025-07-29	29.42	29.80	28.31	28.81	28.81	qfq	2,337,910	67,621,354	-2.07%
2025-07-28	28.80	29.59	28.80	29.42	29.42	qfq	1,621,739	47,418,168	1.94%
2025-07-25	28.68	28.96	28.49	28.86	28.86	qfq	1,034,340	29,770,871	0.66%
2025-07-24	28.76	29.40	28.40	28.67	28.67	qfq	1,461,685	42,130,109	0.17%
2025-07-23	29.29	29.30	28.30	28.62	28.62	qfq	1,567,090	45,000,009	-1.45%
2025-07-22	28.90	30.11	28.74	29.04	29.04	qfq	2,815,220	82,748,344	0.83%
2025-07-21	29.47	29.47	28.19	28.80	28.80	qfq	2,568,120	74,047,376	-1.00%
2025-07-18	28.01	29.50	27.97	29.09	29.09	qfq	3,804,970	110,200,106	3.49%
2025-07-17	27.15	28.52	27.04	28.11	28.11	qfq	2,677,980	74,691,786	3.54%
2025-07-16	27.28	27.42	27.03	27.15	27.15	qfq	1,146,670	31,181,281	-0.29%
2025-07-15	26.99	27.45	26.80	27.23	27.23	qfq	1,803,594	48,810,297	0.85%
2025-07-14	26.65	27.12	26.43	27.00	27.00	qfq	1,203,794	32,310,480	1.66%
2025-07-11	26.72	26.96	26.17	26.56	26.56	qfq	1,570,360	41,577,401	-1.01%
2025-07-10	27.07	27.41	26.70	26.83	26.83	qfq	1,233,950	33,229,112	-1.29%
2025-07-09	26.97	27.27	26.77	27.18	27.18	qfq	1,842,780	49,819,949	0.48%
2025-07-08	27.27	27.42	27.01	27.05	27.05	qfq	1,735,200	47,089,663	-1.24%
2025-07-07	26.69	27.50	26.50	27.39	27.39	qfq	2,073,880	56,354,350	2.47%
2025-07-04	27.62	27.71	26.60	26.73	26.73	qfq	3,604,590	97,502,729	-2.80%
2025-07-03	27.38	28.58	26.96	27.50	27.50	qfq	4,282,829	117,931,998	-0.54%
2025-07-02	27.18	29.88	26.70	27.65	27.65	qfq	7,168,705	199,312,118	-2.19%
2025-07-01	25.73	29.87	25.73	28.27	28.27	qfq	7,903,390	219,885,851	10.30%
2025-06-30	25.13	26.99	24.60	25.63	25.63	qfq	4,205,895	108,061,375	3.22%
2025-06-27	24.65	25.00	24.37	24.83	24.83	qfq	1,245,600	30,784,545	0.73%
2025-06-26	24.75	24.94	24.28	24.65	24.65	qfq	955,020	23,547,431	0.24%
2025-06-25	24.42	25.05	24.11	24.59	24.59	qfq	1,525,680	37,474,079	1.61%
2025-06-24	23.36	24.49	23.31	24.20	24.20	qfq	2,109,980	50,531,378	3.51%
2025-06-23	22.80	23.84	22.39	23.38	23.38	qfq	1,979,980	46,124,253	3.27%
2025-06-20	22.89	23.13	22.43	22.64	22.64	qfq	818,210	18,605,211	-1.05%
2025-06-19	23.29	23.66	22.80	22.88	22.88	qfq	1,423,530	32,951,489	-2.10%
2025-06-18	23.71	23.71	22.97	23.37	23.37	qfq	1,462,100	33,971,494	-0.64%
2025-06-17	24.06	24.11	23.39	23.52	23.52	qfq	1,097,991	26,002,883	-2.16%
2025-06-16	24.10	24.46	23.90	24.04	24.04	qfq	1,192,780	28,751,137	-0.12%
2025-06-13	24.82	24.88	24.02	24.07	24.07	qfq	1,255,740	30,533,152	-3.14%
2025-06-12	24.97	25.20	24.59	24.85	24.85	qfq	1,189,350	29,582,186	0.40%
2025-06-11	24.60	24.98	24.53	24.75	24.75	qfq	1,029,720	25,466,197	0.12%
2025-06-10	24.51	25.47	24.43	24.72	24.72	qfq	1,724,550	42,958,353	0.08%
2025-06-09	24.22	25.02	24.22	24.70	24.70	qfq	1,363,350	33,638,347	1.69%
2025-06-06	24.33	24.54	24.11	24.29	24.29	qfq	811,561	19,684,026	-0.04%
2025-06-05	24.77	24.91	24.20	24.30	24.30	qfq	1,495,280	36,438,865	-2.02%
2025-06-04	24.90	25.14	24.56	24.80	24.80	qfq	1,130,560	27,997,157	0.45%
2025-06-03	24.97	24.97	24.22	24.69	24.69	qfq	1,814,890	44,734,066	-1.04%
2025-05-30	25.22	25.52	24.87	24.95	24.95	qfq	1,578,320	39,786,022	-1.62%
2025-05-29	25.11	25.50	25.10	25.36	25.36	qfq	1,185,741	29,988,807	0.20%
2025-05-28	25.25	25.70	25.12	25.31	25.10	qfq	1,346,790	34,049,283	-0.71%
2025-05-27	25.43	25.77	25.16	25.49	25.28	qfq	1,729,020	43,965,319	0.24%
2025-05-26	25.85	26.10	25.29	25.43	25.22	qfq	2,099,215	53,796,037	-1.59%
2025-05-23	25.97	26.35	25.44	25.84	25.63	qfq	2,952,071	76,629,297	-1.60%
2025-05-22	24.71	26.31	24.71	26.26	26.04	qfq	4,550,340	117,421,986	4.75%
2025-05-21	25.60	25.60	24.68	25.07	24.86	qfq	2,358,270	58,859,463	-0.67%
2025-05-20	24.70	25.88	24.30	25.24	25.03	qfq	3,822,170	96,461,501	2.39%
2025-05-19	24.00	24.85	23.55	24.65	24.45	qfq	2,967,310	71,906,259	1.86%
2025-05-16	23.66	25.26	23.65	24.20	24.00	qfq	4,427,190	109,064,068	1.04%
2025-05-15	22.65	24.24	22.55	23.95	23.75	qfq	4,139,027	97,913,985	5.51%
2025-05-14	22.73	22.95	22.24	22.70	22.51	qfq	1,791,250	40,392,688	-0.39%
2025-05-13	23.78	23.89	22.75	22.79	22.60	qfq	2,830,100	65,697,917	-2.81%
2025-05-12	22.47	23.68	22.40	23.45	23.26	qfq	3,885,750	89,796,810	6.20%
2025-05-09	22.34	22.62	21.90	22.08	21.90	qfq	2,719,087	60,429,019	-0.54%
2025-05-08	20.92	22.80	20.92	22.20	22.02	qfq	4,216,497	93,401,001	5.66%
2025-05-07	20.97	21.16	20.56	21.01	20.84	qfq	2,033,431	42,501,292	1.11%
2025-05-06	20.16	20.78	20.10	20.78	20.61	qfq	2,471,914	50,677,450	4.63%
2025-04-30	19.98	20.34	19.86	19.86	19.70	qfq	1,773,200	35,559,562	-1.29%
2025-04-29	19.97	20.28	19.27	20.12	19.95	qfq	1,761,324	35,136,050	-0.30%
2025-04-28	20.60	20.85	19.92	20.18	20.01	qfq	1,309,300	26,498,644	-1.13%
2025-04-25	20.10	20.70	19.89	20.41	20.24	qfq	1,303,340	26,468,822	1.85%
2025-04-24	20.32	20.48	19.82	20.04	19.87	qfq	1,884,010	37,952,664	-1.52%
2025-04-23	19.80	20.50	19.80	20.35	20.18	qfq	1,593,390	32,184,716	3.14%
2025-04-22	19.72	19.99	19.55	19.73	19.57	qfq	1,170,910	23,134,529	0.25%
2025-04-21	19.33	19.83	19.11	19.68	19.52	qfq	1,070,880	20,980,911	1.81%
2025-04-18	19.43	19.64	19.08	19.33	19.17	qfq	1,064,470	20,582,182	-0.51%
2025-04-17	19.30	19.65	19.19	19.43	19.27	qfq	1,054,240	20,565,111	0.41%
2025-04-16	19.80	19.98	18.98	19.35	19.19	qfq	1,618,180	31,450,248	-3.20%
2025-04-15	19.78	20.66	19.63	19.99	19.82	qfq	1,842,290	36,742,322	0.81%
2025-04-14	19.21	20.04	19.19	19.83	19.67	qfq	2,251,150	44,285,105	4.92%
2025-04-11	18.76	19.23	18.76	18.90	18.74	qfq	1,379,630	26,200,360	0.43%
2025-04-10	18.73	19.34	18.62	18.82	18.66	qfq	2,184,270	41,652,043	2.67%
2025-04-09	17.55	18.52	16.19	18.33	18.18	qfq	3,402,679	59,464,665	1.50%
2025-04-08	18.15	18.91	17.55	18.06	17.91	qfq	2,979,940	54,102,886	0.84%
2025-04-07	21.00	21.00	17.90	17.91	17.76	qfq	3,746,270	69,515,105	-19.97%
2025-04-03	22.58	22.98	22.09	22.38	22.19	qfq	1,404,390	31,568,355	-2.27%
2025-04-02	22.59	23.27	22.53	22.90	22.71	qfq	1,192,830	27,378,512	1.37%
2025-04-01	22.68	23.06	22.51	22.59	22.40	qfq	1,158,350	26,347,965	0.89%
2025-03-31	22.47	22.49	21.74	22.39	22.20	qfq	1,308,880	28,861,503	0.49%
2025-03-28	22.82	22.92	22.20	22.28	22.10	qfq	1,671,790	37,637,432	-1.94%
2025-03-27	23.00	23.15	22.44	22.72	22.53	qfq	1,146,040	26,066,888	-1.73%
2025-03-26	22.82	23.43	22.57	23.12	22.93	qfq	1,225,990	28,409,267	1.58%
2025-03-25	22.99	23.28	22.35	22.76	22.57	qfq	1,625,910	37,150,560	-1.17%
2025-03-24	24.25	24.26	22.24	23.03	22.84	qfq	2,562,620	59,279,670	-4.20%
2025-03-21	24.50	24.76	23.95	24.04	23.84	qfq	2,049,490	49,743,409	-2.55%
2025-03-20	24.50	25.01	24.18	24.67	24.47	qfq	2,658,927	65,661,789	0.98%
2025-03-19	24.39	24.67	24.28	24.43	24.23	qfq	2,208,740	54,021,561	0.33%
2025-03-18	24.02	24.65	24.00	24.35	24.15	qfq	2,023,990	49,194,854	1.37%
2025-03-17	24.05	24.36	23.73	24.02	23.82	qfq	2,311,450	55,546,110	0.08%
2025-03-14	23.50	24.00	23.05	24.00	23.80	qfq	2,112,560	49,919,020	2.61%
2025-03-13	23.58	23.76	23.00	23.39	23.20	qfq	1,864,030	43,409,023	-1.64%
2025-03-12	24.00	24.16	23.64	23.78	23.58	qfq	2,178,920	51,894,252	-0.71%
2025-03-11	23.38	24.23	23.38	23.95	23.75	qfq	2,375,703	56,625,955	0.80%
2025-03-10	23.45	24.06	23.25	23.76	23.56	qfq	3,400,130	80,441,218	0.64%
2025-03-07	23.39	24.16	23.30	23.61	23.41	qfq	3,116,900	73,743,969	0.38%
2025-03-06	23.44	23.87	23.40	23.52	23.32	qfq	2,511,720	59,270,044	0.17%
2025-03-05	23.43	23.59	22.86	23.48	23.29	qfq	1,771,330	41,138,546	0.21%
2025-03-04	22.82	23.44	22.62	23.43	23.24	qfq	2,394,030	55,660,630	2.14%
2025-03-03	23.42	23.76	22.83	22.94	22.75	qfq	2,666,570	61,993,738	-2.01%
2025-02-28	24.64	24.77	23.23	23.41	23.22	qfq	3,263,831	77,313,845	-5.30%
2025-02-27	25.09	25.20	24.22	24.72	24.51	qfq	3,969,302	97,990,176	-1.55%
2025-02-26	25.88	25.99	24.81	25.11	24.90	qfq	5,834,292	147,511,698	-1.49%
2025-02-25	23.90	26.58	23.90	25.49	25.28	qfq	10,063,700	255,687,103	4.90%
2025-02-24	21.74	25.50	21.61	24.30	24.10	qfq	10,165,363	242,358,365	11.78%
2025-02-21	21.80	21.88	21.50	21.74	21.56	qfq	1,327,130	28,759,932	0.23%
2025-02-20	21.44	21.77	21.33	21.69	21.51	qfq	1,401,950	30,276,575	1.21%
2025-02-19	21.06	21.54	20.86	21.43	21.25	qfq	1,377,925	29,503,456	1.76%
2025-02-18	21.49	21.59	20.82	21.06	20.89	qfq	1,550,602	33,025,690	-2.00%
2025-02-17	20.98	21.66	20.67	21.49	21.31	qfq	1,904,630	40,606,281	3.07%
2025-02-14	20.55	20.95	20.51	20.85	20.68	qfq	959,810	19,938,674	1.46%
2025-02-13	21.26	21.26	20.55	20.55	20.38	qfq	1,347,591	28,071,373	-3.34%
2025-02-12	21.44	21.44	21.08	21.26	21.08	qfq	1,079,865	22,904,297	-0.14%
2025-02-11	21.40	21.44	21.10	21.29	21.11	qfq	886,780	18,836,548	-0.51%
2025-02-10	21.55	21.55	21.10	21.40	21.22	qfq	1,284,770	27,341,039	0.23%
2025-02-07	21.24	21.69	21.05	21.35	21.17	qfq	1,401,194	29,962,468	0.52%
2025-02-06	20.87	21.28	20.73	21.24	21.06	qfq	1,127,390	23,727,069	1.87%
2025-02-05	21.05	21.14	20.65	20.85	20.68	qfq	1,224,374	25,517,816	0.00%
2025-01-27	21.72	21.72	20.84	20.85	20.68	qfq	1,057,664	22,409,213	-2.84%
2025-01-24	20.60	21.75	20.56	21.46	21.28	qfq	1,905,290	40,350,602	3.92%
2025-01-23	21.09	21.20	20.59	20.65	20.48	qfq	1,043,830	21,848,022	-0.48%
2025-01-22	21.00	21.00	20.65	20.75	20.58	qfq	662,050	13,782,637	-1.28%
2025-01-21	21.20	21.28	20.65	21.02	20.85	qfq	887,850	18,550,285	0.00%
2025-01-20	20.90	21.18	20.77	21.02	20.85	qfq	1,123,427	23,572,376	1.59%
2025-01-17	20.43	20.78	20.22	20.69	20.52	qfq	1,061,410	21,769,304	0.93%
2025-01-16	20.74	21.06	20.15	20.50	20.33	qfq	1,510,690	31,213,618	-1.16%
2025-01-15	20.35	21.47	20.04	20.74	20.57	qfq	2,366,320	49,204,201	2.93%
2025-01-14	19.28	20.15	19.12	20.15	19.98	qfq	1,182,980	23,368,913	5.55%
2025-01-13	19.00	19.20	18.46	19.09	18.93	qfq	1,012,600	19,132,101	0.00%
2025-01-10	19.87	20.17	19.02	19.09	18.93	qfq	816,990	16,002,782	-4.21%
2025-01-09	19.96	20.18	19.83	19.93	19.76	qfq	670,572	13,416,490	-0.05%
2025-01-08	19.89	20.28	19.41	19.94	19.77	qfq	1,056,210	21,014,361	-1.24%
2025-01-07	19.48	20.28	19.48	20.19	20.02	qfq	1,376,820	27,444,458	3.54%
2025-01-06	19.20	19.81	18.40	19.50	19.34	qfq	1,453,160	28,228,885	1.56%
2025-01-03	20.30	20.48	19.09	19.20	19.04	qfq	1,546,070	30,549,625	-5.14%
2025-01-02	20.56	21.10	20.06	20.24	20.07	qfq	1,573,905	32,516,162	-1.56%
2024-12-31	21.06	21.20	20.45	20.56	20.39	qfq	975,610	20,277,100	-2.37%
2024-12-30	21.19	21.49	20.80	21.06	20.89	qfq	1,167,854	24,645,064	-2.00%
2024-12-27	21.21	21.73	21.21	21.49	21.31	qfq	877,230	18,895,262	0.61%
2024-12-26	21.00	21.57	20.94	21.36	21.18	qfq	1,006,200	21,541,834	1.71%
2024-12-25	21.41	21.56	20.76	21.00	20.83	qfq	1,195,171	25,134,642	-2.60%
2024-12-24	21.61	22.03	21.26	21.56	21.38	qfq	1,120,820	24,206,933	1.03%
2024-12-23	22.79	22.89	21.24	21.34	21.16	qfq	1,973,670	43,529,758	-5.74%
2024-12-20	22.08	22.89	22.04	22.64	22.45	qfq	1,433,789	32,431,397	2.07%
2024-12-19	21.90	22.36	21.76	22.18	22.00	qfq	1,304,940	28,737,375	0.59%
2024-12-18	22.20	22.48	21.63	22.05	21.87	qfq	1,380,260	30,493,240	-0.68%
2024-12-17	22.98	23.28	21.80	22.20	22.02	qfq	2,184,530	48,904,500	-3.10%
2024-12-16	23.43	23.80	22.70	22.91	22.72	qfq	2,203,830	51,169,485	-1.88%
2024-12-13	23.50	23.77	23.35	23.35	23.16	qfq	1,684,520	39,764,604	-1.10%
2024-12-12	23.70	23.80	23.36	23.61	23.41	qfq	1,460,390	34,378,300	0.13%
2024-12-11	23.49	23.75	23.35	23.58	23.38	qfq	1,292,170	30,388,751	0.43%
2024-12-10	24.18	24.39	23.43	23.48	23.29	qfq	2,454,180	58,602,824	-0.72%
2024-12-09	23.49	23.78	23.25	23.65	23.45	qfq	1,779,295	41,900,118	0.81%
2024-12-06	23.80	23.89	23.23	23.46	23.27	qfq	2,089,283	49,055,122	-1.39%
2024-12-05	23.67	23.94	23.41	23.79	23.59	qfq	2,527,360	59,866,226	-0.04%
2024-12-04	24.00	25.11	23.58	23.80	23.60	qfq	3,201,316	77,411,222	-1.57%
2024-12-03	24.70	24.86	23.96	24.18	23.98	qfq	4,228,175	102,408,740	-2.81%
2024-12-02	23.32	25.70	23.24	24.88	24.67	qfq	7,449,449	181,861,152	5.96%
2024-11-29	22.65	23.79	22.46	23.48	23.29	qfq	4,795,591	111,312,063	4.54%
2024-11-28	23.12	23.13	22.45	22.46	22.27	qfq	3,065,675	69,768,565	-2.85%
2024-11-27	22.50	23.13	21.60	23.12	22.93	qfq	4,791,990	108,596,256	3.21%
2024-11-26	22.15	22.88	21.74	22.40	22.21	qfq	2,849,140	63,604,708	1.36%
2024-11-25	21.45	22.12	21.20	22.10	21.92	qfq	1,727,800	37,519,819	3.46%
2024-11-22	22.24	22.88	21.35	21.36	21.18	qfq	2,231,305	49,472,349	-4.43%
2024-11-21	22.03	22.41	21.94	22.35	22.16	qfq	1,855,224	41,194,925	1.87%
2024-11-20	21.76	22.08	21.67	21.94	21.76	qfq	1,418,820	31,065,669	0.97%
2024-11-19	20.65	21.74	20.65	21.73	21.55	qfq	1,587,150	33,804,931	3.92%
2024-11-18	21.79	21.95	20.69	20.91	20.74	qfq	1,486,509	31,441,991	-3.37%
2024-11-15	22.00	22.54	21.64	21.64	21.46	qfq	1,452,530	32,054,017	-2.17%
2024-11-14	22.85	22.97	22.02	22.12	21.94	qfq	2,092,840	46,939,936	-4.16%
2024-11-13	22.63	23.18	22.10	23.08	22.89	qfq	2,882,715	65,518,512	1.05%
2024-11-12	22.79	23.02	22.30	22.84	22.65	qfq	2,696,309	61,246,619	1.06%
2024-11-11	22.02	22.73	21.99	22.60	22.41	qfq	2,238,135	50,077,569	2.31%
2024-11-08	22.10	22.69	22.01	22.09	21.91	qfq	2,478,991	55,178,135	0.32%
2024-11-07	21.72	22.10	21.51	22.02	21.84	qfq	1,644,505	35,966,173	1.43%
2024-11-06	22.07	22.28	21.57	21.71	21.53	qfq	1,925,839	42,059,095	-0.64%
2024-11-05	21.38	22.00	21.23	21.85	21.67	qfq	1,889,140	40,963,197	2.20%
2024-11-04	20.65	21.38	20.65	21.38	21.20	qfq	1,456,639	30,890,547	3.54%
2024-11-01	21.83	21.83	20.60	20.65	20.48	qfq	1,887,250	39,651,569	-5.01%
2024-10-31	21.69	21.97	21.42	21.74	21.56	qfq	1,554,700	33,836,995	0.98%
2024-10-30	21.80	22.07	21.31	21.53	21.35	qfq	1,590,260	34,453,902	-1.82%
2024-10-29	22.63	22.65	21.91	21.93	21.75	qfq	2,256,563	49,923,272	-2.79%
2024-10-28	21.95	22.60	21.79	22.56	22.37	qfq	3,160,533	70,882,625	4.06%
2024-10-25	21.37	21.94	21.32	21.68	21.50	qfq	1,624,040	35,227,064	1.36%
2024-10-24	21.77	21.94	21.36	21.39	21.21	qfq	1,697,780	36,558,487	-1.88%
2024-10-23	22.09	22.19	21.61	21.80	21.62	qfq	2,628,399	57,431,047	-0.37%
2024-10-22	21.67	22.00	21.40	21.88	21.70	qfq	2,406,775	52,318,363	1.02%
2024-10-21	21.51	21.97	21.21	21.66	21.48	qfq	3,789,425	81,858,402	0.00%
2024-10-18	21.26	22.10	21.08	21.66	21.48	qfq	3,879,048	83,487,259	2.31%
2024-10-17	20.50	22.88	20.50	21.17	20.99	qfq	3,594,010	77,729,684	3.83%
2024-10-16	20.20	20.95	20.07	20.39	20.22	qfq	1,138,532	23,393,053	-0.49%
2024-10-15	20.80	21.25	20.47	20.49	20.20	qfq	1,360,260	28,420,870	-1.44%
2024-10-14	20.38	21.00	19.93	20.79	20.50	qfq	1,397,360	28,708,311	2.82%
2024-10-11	20.95	21.29	19.93	20.22	19.93	qfq	1,679,150	34,387,371	-4.26%
2024-10-10	21.65	21.65	20.93	21.12	20.82	qfq	2,167,910	46,243,803	1.39%
2024-10-09	22.91	23.24	20.80	20.83	20.54	qfq	3,740,799	82,269,631	-13.17%
2024-10-08	25.02	25.40	22.22	23.99	23.65	qfq	5,961,058	140,554,677	11.32%
2024-09-30	19.98	21.98	19.31	21.55	21.25	qfq	4,614,540	95,764,890	12.24%
2024-09-27	18.47	19.32	18.26	19.20	18.93	qfq	2,191,870	41,349,308	5.90%
2024-09-26	17.85	18.13	17.66	18.13	17.87	qfq	1,062,620	19,057,487	2.20%
2024-09-25	17.67	18.14	17.67	17.74	17.49	qfq	1,224,310	21,899,256	1.14%
2024-09-24	17.16	17.57	17.06	17.54	17.29	qfq	898,880	15,619,266	2.27%
2024-09-23	17.18	17.50	17.11	17.15	16.91	qfq	492,129	8,503,656	-1.32%
2024-09-20	17.66	17.66	17.30	17.38	17.13	qfq	433,290	7,547,690	-0.91%
2024-09-19	17.36	17.72	17.13	17.54	17.29	qfq	534,790	9,379,666	1.80%
2024-09-18	17.48	17.53	16.75	17.23	16.99	qfq	804,473	13,734,866	-1.26%
2024-09-13	17.73	17.90	17.45	17.45	17.20	qfq	527,160	9,296,115	-1.58%
2024-09-12	18.11	18.31	17.72	17.73	17.48	qfq	769,630	13,851,387	-2.15%
2024-09-11	18.27	18.31	17.94	18.12	17.86	qfq	499,930	9,038,467	0.00%
2024-09-10	17.88	18.14	17.64	18.12	17.86	qfq	618,300	11,061,984	1.74%
2024-09-09	17.95	18.00	17.55	17.81	17.56	qfq	489,130	8,714,137	-0.11%
2024-09-06	18.31	18.36	17.82	17.83	17.58	qfq	636,940	11,513,486	-2.62%
2024-09-05	18.22	18.50	18.12	18.31	18.05	qfq	648,150	11,878,609	1.05%
2024-09-04	18.23	18.38	18.01	18.12	17.86	qfq	691,300	12,550,479	-0.71%
2024-09-03	17.91	18.25	17.88	18.25	17.99	qfq	736,040	13,342,685	1.90%
2024-09-02	18.27	18.57	17.90	17.91	17.66	qfq	873,730	15,887,220	-2.61%
2024-08-30	18.26	18.67	18.11	18.39	18.13	qfq	1,065,370	19,660,406	1.60%
2024-08-29	17.93	18.28	17.80	18.10	17.84	qfq	756,860	13,745,156	0.78%
2024-08-28	17.81	18.29	17.81	17.96	17.71	qfq	588,030	10,637,993	0.50%
2024-08-27	18.31	18.37	17.81	17.87	17.62	qfq	705,330	12,692,943	-2.88%
2024-08-26	18.20	18.45	17.99	18.40	18.14	qfq	631,850	11,548,323	1.10%
2024-08-23	18.50	18.57	18.17	18.20	17.94	qfq	872,470	15,998,904	-1.62%
2024-08-22	19.20	19.20	18.50	18.50	18.24	qfq	811,560	15,241,739	-2.68%
2024-08-21	19.20	19.29	18.91	19.01	18.74	qfq	628,860	12,001,545	-0.47%
2024-08-20	19.38	19.56	19.02	19.10	18.83	qfq	728,750	13,999,699	-1.34%
2024-08-19	19.75	19.91	19.33	19.36	19.09	qfq	811,830	15,938,888	-2.42%
2024-08-16	19.50	20.04	19.40	19.84	19.56	qfq	1,132,843	22,285,669	1.85%
2024-08-15	19.58	19.80	19.33	19.48	19.21	qfq	905,080	17,721,397	-0.92%
2024-08-14	19.36	19.70	19.36	19.66	19.38	qfq	648,500	12,708,019	1.08%
2024-08-13	19.16	19.45	19.06	19.45	19.18	qfq	635,630	12,247,008	1.51%
2024-08-12	19.22	19.46	18.98	19.16	18.89	qfq	670,800	12,884,232	-1.08%
2024-08-09	19.45	19.69	19.35	19.37	19.10	qfq	588,470	11,472,836	-0.26%
2024-08-08	19.80	19.87	18.99	19.42	19.15	qfq	1,405,760	27,207,197	-2.26%
2024-08-07	20.00	20.21	19.80	19.87	19.59	qfq	1,101,730	22,068,516	-0.45%
2024-08-06	19.88	20.19	19.60	19.96	19.68	qfq	1,479,746	29,428,922	2.41%
2024-08-05	20.05	20.49	19.47	19.49	19.22	qfq	1,958,530	39,057,611	-4.60%
2024-08-02	20.82	21.04	20.39	20.43	20.14	qfq	1,832,350	37,938,499	-3.13%
2024-08-01	21.34	21.63	21.05	21.09	20.79	qfq	2,799,717	59,717,103	-1.82%
2024-07-31	21.20	21.52	20.81	21.48	21.18	qfq	3,178,120	67,529,723	1.27%
2024-07-30	20.62	21.29	20.60	21.21	20.91	qfq	3,025,499	63,687,345	2.36%
2024-07-29	21.62	21.80	20.68	20.72	20.43	qfq	2,247,090	47,014,553	-1.75%
2024-07-26	19.90	21.09	19.80	21.09	20.79	qfq	2,873,310	59,643,857	5.19%
2024-07-25	19.95	20.37	19.70	20.05	19.77	qfq	1,142,618	22,897,293	0.30%
2024-07-24	19.71	20.29	19.58	19.99	19.71	qfq	1,352,528	26,975,197	0.10%
2024-07-23	20.86	20.87	19.90	19.97	19.69	qfq	1,345,440	27,311,349	-3.71%
2024-07-22	20.30	20.80	20.23	20.74	20.45	qfq	1,485,300	30,604,181	2.32%
2024-07-19	19.99	20.61	19.95	20.27	19.98	qfq	1,096,880	22,372,645	0.15%
2024-07-18	20.33	20.33	19.45	20.24	19.95	qfq	1,906,453	38,022,406	-2.65%
2024-07-17	20.56	21.29	20.20	20.79	20.50	qfq	2,073,290	43,050,042	0.68%
2024-07-16	20.69	20.69	20.00	20.65	20.36	qfq	1,099,840	22,468,497	1.03%
2024-07-15	20.77	20.77	20.30	20.44	20.15	qfq	989,440	20,268,216	-1.78%
2024-07-12	21.12	21.12	20.58	20.81	20.52	qfq	1,894,827	39,377,153	-1.47%
2024-07-11	21.10	21.40	20.82	21.12	20.82	qfq	2,938,207	62,157,567	1.10%
2024-07-10	20.56	21.39	20.55	20.89	20.60	qfq	2,643,587	55,376,631	0.43%
2024-07-09	20.17	20.80	19.35	20.80	20.51	qfq	2,722,064	54,763,046	2.97%
2024-07-08	21.56	21.95	20.06	20.20	19.92	qfq	2,800,460	57,973,791	-1.61%
2024-07-05	19.00	21.09	18.54	20.53	20.24	qfq	3,006,530	60,416,735	7.66%
2024-07-04	19.98	20.05	18.96	19.07	18.80	qfq	1,424,950	27,561,321	-4.32%
2024-07-03	20.20	20.30	19.66	19.93	19.65	qfq	1,419,250	28,171,346	-1.92%
2024-07-02	20.25	20.60	20.03	20.32	20.03	qfq	1,711,363	34,768,988	0.35%
2024-07-01	20.45	20.79	19.90	20.25	19.96	qfq	2,102,250	42,531,366	-2.27%
2024-06-28	19.60	21.50	19.53	20.72	20.43	qfq	3,699,029	75,981,519	2.93%
2024-06-27	19.50	21.40	19.28	20.13	19.85	qfq	3,196,236	65,332,248	3.23%
2024-06-26	18.70	19.50	18.38	19.50	19.22	qfq	1,191,700	22,820,553	4.78%
2024-06-25	18.39	18.80	18.13	18.61	18.35	qfq	934,972	17,351,996	1.64%
2024-06-24	19.20	19.20	18.28	18.31	18.05	qfq	1,232,770	22,950,274	-5.67%
2024-06-21	19.70	19.84	19.27	19.41	19.14	qfq	1,035,360	20,253,242	-1.92%
2024-06-20	20.38	20.47	19.79	19.79	19.51	qfq	1,359,980	27,269,518	-3.56%
2024-06-19	20.40	20.75	20.21	20.52	20.23	qfq	1,968,207	40,353,013	0.59%
2024-06-18	20.05	20.46	19.92	20.40	20.11	qfq	1,814,262	36,669,610	2.00%
2024-06-17	20.11	20.45	19.68	20.00	19.72	qfq	2,029,939	40,300,916	-1.48%
2024-06-14	20.22	20.72	20.22	20.30	20.01	qfq	2,867,277	58,469,932	-1.98%
2024-06-13	19.29	21.19	19.28	20.71	20.42	qfq	4,656,766	95,321,367	7.47%
2024-06-12	18.87	19.48	18.78	19.27	19.00	qfq	1,353,050	26,108,834	1.53%
2024-06-11	18.80	19.00	18.24	18.98	18.71	qfq	1,328,960	24,705,484	-0.32%
2024-06-07	18.54	19.08	18.22	19.04	18.77	qfq	1,738,570	32,464,208	5.72%
2024-06-06	18.98	19.25	17.95	18.01	17.76	qfq	1,663,938	30,464,930	-5.11%
2024-06-05	19.26	19.39	18.91	18.98	18.71	qfq	1,302,110	24,815,436	-2.11%
2024-06-04	20.25	20.34	19.06	19.39	19.12	qfq	2,187,975	42,316,133	-4.15%
2024-06-03	20.74	20.84	19.94	20.23	19.94	qfq	2,005,360	40,649,957	-1.37%
2024-05-31	19.90	20.76	19.90	20.51	20.22	qfq	2,287,660	46,894,301	2.50%
2024-05-30	20.42	20.62	19.88	20.01	19.73	qfq	2,326,731	46,914,733	-2.96%
2024-05-29	20.22	21.66	20.04	20.62	20.33	qfq	2,516,853	52,048,128	1.98%
2024-05-28	20.70	21.10	20.22	20.22	19.93	qfq	4,600,867	95,099,940	-8.80%
2024-05-27	21.53	23.39	21.26	22.17	21.86	qfq	6,299,645	140,004,303	6.59%
2024-05-24	21.00	21.30	20.80	20.80	20.51	qfq	1,717,960	36,186,981	-1.05%
2024-05-23	21.35	21.98	21.00	21.02	20.72	qfq	2,592,995	55,561,384	-1.68%
2024-05-22	20.95	21.40	20.85	21.38	21.08	qfq	1,981,843	41,943,557	1.86%
2024-05-21	20.69	21.05	20.35	20.99	20.69	qfq	1,714,788	35,742,100	-23.06%
2024-05-20	27.97	27.97	27.25	27.28	20.50	qfq	1,743,706	47,809,960	-2.54%
2024-05-17	28.00	28.00	27.28	27.99	21.03	qfq	1,627,262	44,920,053	0.43%
2024-05-16	28.17	28.54	27.59	27.87	20.94	qfq	1,797,822	50,298,994	0.07%
2024-05-15	28.18	28.54	27.55	27.85	20.93	qfq	2,301,500	64,419,725	-3.23%
2024-05-14	27.55	29.84	27.20	28.78	21.63	qfq	4,478,326	127,864,394	2.93%
2024-05-13	25.97	28.38	25.20	27.96	21.01	qfq	3,263,717	88,230,529	6.72%
2024-05-10	26.73	26.73	26.08	26.20	19.69	qfq	994,368	26,117,967	-1.47%
2024-05-09	26.65	26.74	26.34	26.59	19.98	qfq	1,032,117	27,404,451	1.03%
2024-05-08	26.65	26.98	26.21	26.32	19.78	qfq	1,135,600	30,194,225	-1.24%
2024-05-07	26.63	26.83	26.36	26.65	20.03	qfq	1,577,800	41,948,673	-0.30%
2024-05-06	26.11	26.78	25.64	26.73	20.09	qfq	1,778,804	46,841,184	5.40%
2024-04-30	25.85	26.18	25.15	25.36	19.06	qfq	1,484,600	37,921,059	-1.78%
2024-04-29	25.00	25.85	24.78	25.82	19.40	qfq	2,081,833	53,073,034	5.99%
2024-04-26	24.19	24.79	23.96	24.36	18.30	qfq	1,298,400	31,717,882	0.74%
2024-04-25	24.10	24.47	23.95	24.18	18.17	qfq	1,014,938	24,606,609	0.33%
2024-04-24	23.29	24.11	23.29	24.10	18.11	qfq	1,153,736	27,492,923	3.48%
2024-04-23	22.78	23.38	22.78	23.29	17.50	qfq	1,005,802	23,300,449	1.84%
2024-04-22	22.63	23.10	22.08	22.87	17.19	qfq	1,106,600	25,139,215	-0.48%
2024-04-19	23.44	23.98	22.80	22.98	17.27	qfq	1,533,328	35,569,993	-2.96%
2024-04-18	22.95	24.24	22.60	23.68	17.79	qfq	1,820,200	42,754,897	2.07%
2024-04-17	21.33	23.20	21.33	23.20	17.43	qfq	1,822,514	41,284,855	10.95%
2024-04-16	23.51	23.60	20.83	20.91	15.71	qfq	2,057,066	44,251,648	-11.06%
2024-04-15	24.83	25.28	22.50	23.51	17.67	qfq	1,745,852	41,512,839	-5.77%
2024-04-12	24.98	25.58	24.91	24.95	18.75	qfq	969,651	24,392,833	0.00%
2024-04-11	25.00	25.80	24.59	24.95	18.75	qfq	1,318,704	33,275,179	-0.20%
2024-04-10	26.25	26.25	24.60	25.00	18.79	qfq	1,626,597	41,034,407	-3.92%
2024-04-09	25.97	26.35	25.55	26.02	19.55	qfq	1,135,900	29,526,754	1.76%
2024-04-08	27.15	27.19	25.57	25.57	19.21	qfq	2,239,307	58,561,816	-7.39%
2024-04-03	27.48	28.50	27.25	27.61	20.75	qfq	2,365,847	65,727,842	0.77%
2024-04-02	27.65	28.29	27.11	27.40	20.59	qfq	2,017,150	55,641,931	-1.72%
2024-04-01	27.35	28.47	27.22	27.88	20.95	qfq	2,678,500	74,755,245	2.95%
2024-03-29	26.51	27.78	26.28	27.08	20.35	qfq	2,763,945	74,881,476	2.11%
2024-03-28	25.42	27.68	25.02	26.52	19.93	qfq	3,491,762	91,988,958	3.19%
2024-03-27	27.81	28.85	25.66	25.70	19.31	qfq	4,673,045	125,843,951	-14.05%
2024-03-26	33.00	34.50	29.83	29.90	22.47	qfq	6,980,233	223,894,964	-5.23%
2024-03-25	29.75	31.79	29.69	31.55	23.71	qfq	4,244,474	129,745,132	4.89%
2024-03-22	29.05	30.99	28.53	30.08	22.60	qfq	3,205,244	94,709,449	3.08%
2024-03-21	29.05	29.30	28.50	29.18	21.93	qfq	1,925,837	55,712,961	-0.17%
2024-03-20	28.68	29.40	28.40	29.23	21.96	qfq	2,212,159	63,920,508	1.92%
2024-03-19	28.50	28.85	28.33	28.68	21.55	qfq	2,337,916	66,895,252	0.03%
2024-03-18	27.98	28.75	27.86	28.67	21.54	qfq	2,527,469	71,702,091	2.83%
2024-03-15	27.15	28.07	26.80	27.88	20.95	qfq	2,243,363	61,591,021	1.57%
2024-03-14	27.70	28.38	26.76	27.45	20.63	qfq	2,559,452	70,643,686	-1.96%
2024-03-13	27.19	28.88	27.15	28.00	21.04	qfq	4,232,224	118,732,505	2.98%
2024-03-12	27.26	27.39	26.70	27.19	20.43	qfq	2,369,874	64,105,762	0.44%
2024-03-11	26.65	27.50	26.41	27.07	20.34	qfq	1,862,995	49,904,384	1.35%
2024-03-08	26.07	26.97	26.07	26.71	20.07	qfq	2,057,262	54,665,930	1.48%
2024-03-07	27.35	27.66	25.94	26.32	19.78	qfq	2,703,487	72,609,660	-2.52%
2024-03-06	25.60	27.50	25.59	27.00	20.29	qfq	2,967,992	79,562,398	4.17%
2024-03-05	26.96	26.98	25.70	25.92	19.48	qfq	2,269,626	59,290,554	-3.25%
2024-03-04	28.00	28.18	25.88	26.79	20.13	qfq	3,547,895	94,903,301	-3.15%
2024-03-01	25.50	29.48	25.50	27.66	20.78	qfq	4,912,616	131,633,156	8.98%
2024-02-29	23.58	25.38	23.50	25.38	19.07	qfq	2,758,663	68,618,612	5.88%
2024-02-28	27.31	27.65	23.76	23.97	18.01	qfq	4,844,914	126,142,466	-12.33%
2024-02-27	25.50	27.56	25.37	27.34	20.54	qfq	3,519,693	94,146,091	5.93%
2024-02-26	25.24	26.77	25.24	25.81	19.39	qfq	3,565,257	92,459,295	1.61%
2024-02-23	24.97	25.40	23.99	25.40	19.09	qfq	3,353,626	82,666,736	3.13%
2024-02-22	23.00	24.63	22.93	24.63	18.51	qfq	2,500,238	59,945,926	6.16%
2024-02-21	22.05	24.42	22.05	23.20	17.43	qfq	2,808,071	65,822,427	3.48%
2024-02-20	21.58	22.44	21.30	22.42	16.85	qfq	1,692,807	37,341,007	2.80%
2024-02-19	20.38	21.81	20.38	21.81	16.39	qfq	2,474,626	52,693,531	7.02%
2024-02-08	18.65	20.48	17.90	20.38	15.31	qfq	2,892,189	55,476,044	9.87%
2024-02-07	21.17	21.17	18.48	18.55	13.94	qfq	2,753,026	54,128,698	-11.20%
2024-02-06	19.42	21.68	18.54	20.89	15.70	qfq	2,466,371	49,197,743	1.41%
2024-02-05	24.15	24.50	20.30	20.60	15.48	qfq	2,419,517	51,829,219	-15.57%
2024-02-02	26.00	26.79	23.64	24.40	18.33	qfq	1,812,700	45,255,307	-6.51%
2024-02-01	26.35	26.63	25.51	26.10	19.61	qfq	1,408,200	36,814,107	-0.95%
2024-01-31	28.62	28.63	26.20	26.35	19.80	qfq	1,553,546	42,244,489	-6.69%
2024-01-30	29.82	29.82	28.24	28.24	21.22	qfq	1,528,443	44,206,889	-5.17%
2024-01-29	31.17	31.71	29.70	29.78	22.38	qfq	1,204,000	36,623,714	-3.00%
2024-01-26	30.55	31.49	30.40	30.70	23.07	qfq	1,769,200	54,838,327	0.20%
2024-01-25	30.10	30.79	29.62	30.64	23.02	qfq	1,515,196	45,948,812	2.78%
2024-01-24	29.40	30.29	28.88	29.81	22.40	qfq	1,355,400	40,240,762	1.29%
2024-01-23	29.67	29.90	29.01	29.43	22.11	qfq	1,207,700	35,536,850	-0.81%
2024-01-22	31.38	31.38	29.34	29.67	22.29	qfq	1,644,184	50,141,595	-5.96%
2024-01-19	31.65	32.75	31.29	31.55	23.71	qfq	1,864,100	59,494,949	-0.69%
2024-01-18	31.80	32.38	30.88	31.77	23.87	qfq	1,506,289	47,361,933	-1.15%
2024-01-17	33.00	33.09	32.00	32.14	24.15	qfq	1,135,336	36,857,453	-2.46%
2024-01-16	33.27	33.34	32.34	32.95	24.76	qfq	1,424,524	46,683,333	-0.96%
2024-01-15	33.50	33.84	32.89	33.27	25.00	qfq	1,556,340	51,637,492	-1.07%
2024-01-12	35.47	35.48	33.59	33.63	25.27	qfq	2,455,957	84,161,401	-5.19%
2024-01-11	34.46	35.50	33.90	35.47	26.65	qfq	2,816,996	97,817,396	2.54%
2024-01-10	33.87	35.09	32.50	34.59	25.99	qfq	3,053,094	104,651,613	2.07%
2024-01-09	36.10	37.25	33.50	33.89	25.47	qfq	4,489,200	158,681,167	-7.40%
2024-01-08	37.64	37.77	35.51	36.60	27.50	qfq	4,203,892	153,380,638	-5.40%
2024-01-05	37.48	39.49	36.81	38.69	29.07	qfq	7,994,098	307,501,057	4.01%
2024-01-04	36.10	37.20	35.47	37.20	27.95	qfq	2,865,887	105,267,135	3.45%
2024-01-03	36.12	36.59	35.64	35.96	27.02	qfq	1,163,400	41,877,375	-1.07%
2024-01-02	37.11	37.12	36.23	36.35	27.31	qfq	1,430,500	52,368,050	-1.54%
2023-12-29	35.94	37.19	35.94	36.92	27.74	qfq	2,626,250	96,795,570	2.16%
2023-12-28	35.46	36.32	35.07	36.14	27.16	qfq	1,569,391	56,365,638	1.12%
2023-12-27	34.73	35.76	34.73	35.74	26.86	qfq	1,641,200	58,017,852	2.91%
2023-12-26	35.50	35.50	34.52	34.73	26.10	qfq	1,231,437	42,959,074	-1.53%
2023-12-25	35.84	36.39	35.00	35.27	26.50	qfq	1,850,000	65,407,998	-1.62%
2023-12-22	36.51	37.18	35.69	35.85	26.94	qfq	2,559,952	93,144,059	-1.86%
2023-12-21	35.80	36.80	35.01	36.53	27.45	qfq	2,323,058	83,664,973	2.07%
2023-12-20	35.95	36.84	35.76	35.79	26.89	qfq	2,429,900	88,194,532	0.14%
2023-12-19	35.85	36.12	35.30	35.74	26.86	qfq	977,861	34,787,310	0.42%
2023-12-18	36.20	36.49	35.49	35.59	26.74	qfq	1,378,500	49,400,168	-1.69%
2023-12-15	36.35	36.76	35.83	36.20	27.20	qfq	1,590,185	57,476,430	-0.28%
2023-12-14	36.75	37.00	36.20	36.30	27.28	qfq	1,606,700	58,656,168	-1.22%
2023-12-13	37.05	37.25	36.56	36.75	27.62	qfq	1,788,600	65,889,101	-0.78%
2023-12-12	36.73	37.49	36.65	37.04	27.83	qfq	2,233,719	82,728,083	1.01%
2023-12-11	36.00	36.87	36.00	36.67	27.55	qfq	1,942,648	70,942,856	1.35%
2023-12-08	37.25	37.31	36.11	36.18	27.19	qfq	2,645,016	96,530,497	-2.08%
2023-12-07	37.71	38.20	36.81	36.95	27.77	qfq	2,559,819	95,612,235	-2.25%
2023-12-06	37.16	38.49	37.15	37.80	28.40	qfq	2,350,698	89,202,694	0.03%
2023-12-05	38.72	39.55	37.66	37.79	28.40	qfq	3,274,138	125,984,786	-3.13%
2023-12-04	38.77	39.28	38.52	39.01	29.31	qfq	2,581,595	100,527,301	0.62%
2023-12-01	38.64	38.94	37.60	38.77	29.13	qfq	2,558,761	98,573,409	0.96%
2023-11-30	38.26	38.78	37.97	38.40	28.85	qfq	2,938,981	112,498,952	-1.03%
2023-11-29	39.66	39.85	38.59	38.80	29.16	qfq	3,395,885	133,029,387	-2.46%
2023-11-28	39.16	39.80	38.84	39.78	29.89	qfq	3,055,271	120,873,439	0.81%
2023-11-27	39.30	39.88	38.40	39.46	29.65	qfq	3,465,734	135,309,548	-0.35%
2023-11-24	39.40	39.97	38.84	39.60	29.76	qfq	4,155,985	163,646,149	0.51%
2023-11-23	41.30	41.90	39.18	39.40	29.61	qfq	6,951,638	275,962,048	-7.29%
2023-11-22	41.51	43.00	40.19	42.50	31.94	qfq	7,672,125	322,882,102	2.58%
2023-11-21	42.62	43.23	41.16	41.43	31.13	qfq	7,398,149	312,069,813	-3.58%
2023-11-20	41.94	43.19	41.00	42.97	32.29	qfq	9,020,162	380,660,955	2.24%
2023-11-17	43.02	44.15	42.02	42.03	31.58	qfq	10,495,054	449,870,477	-8.85%
2023-11-16	51.00	51.59	43.55	46.11	34.65	qfq	16,291,226	753,836,231	-14.91%
2023-11-15	43.50	54.19	41.94	54.19	40.72	qfq	14,001,627	672,699,921	20.00%
2023-11-14	40.00	45.16	38.50	45.16	33.93	qfq	13,285,883	543,256,926	20.01%
2023-11-13	32.29	37.63	32.29	37.63	28.28	qfq	12,999,603	478,929,667	19.99%
2023-11-10	30.60	32.30	30.60	31.36	23.56	qfq	2,655,375	83,378,491	1.69%
2023-11-09	32.13	32.30	30.78	30.84	23.17	qfq	3,450,923	107,883,269	-3.72%
2023-11-08	31.48	32.60	31.14	32.03	24.07	qfq	3,498,915	111,562,158	1.75%
2023-11-07	31.41	31.65	31.13	31.48	23.66	qfq	1,971,000	61,902,237	0.25%
2023-11-06	30.82	31.70	30.80	31.40	23.59	qfq	2,673,522	83,822,985	1.85%
2023-11-03	31.20	31.38	30.72	30.83	23.17	qfq	1,649,200	51,185,054	-0.93%
2023-11-02	30.78	31.49	30.66	31.12	23.38	qfq	2,523,800	78,434,108	-0.58%
2023-11-01	30.90	31.78	30.49	31.30	23.52	qfq	3,748,561	116,587,390	-1.17%
2023-10-31	30.40	31.78	29.40	31.67	23.80	qfq	4,395,734	134,341,620	3.23%
2023-10-30	30.76	31.19	30.06	30.68	23.05	qfq	3,884,652	118,401,648	-3.34%
2023-10-27	31.44	34.20	29.50	31.74	23.85	qfq	5,924,725	188,755,803	4.34%
2023-10-26	28.84	30.44	28.50	30.42	22.86	qfq	2,263,937	67,123,944	4.36%
2023-10-25	28.80	29.24	28.45	29.15	21.90	qfq	1,068,437	30,828,214	0.69%
2023-10-24	27.83	28.97	27.70	28.95	21.75	qfq	1,074,551	30,748,608	4.47%
2023-10-23	28.28	28.46	27.50	27.71	20.82	qfq	845,957	23,551,508	-2.60%
2023-10-20	28.60	29.45	28.32	28.45	21.38	qfq	853,200	24,567,393	-0.97%
2023-10-19	28.40	29.20	28.10	28.73	21.59	qfq	908,200	26,161,286	0.74%
2023-10-18	29.40	29.41	28.46	28.52	21.43	qfq	845,800	24,265,673	-3.09%
2023-10-17	29.50	29.59	29.11	29.43	22.11	qfq	678,057	19,893,822	-0.14%
2023-10-16	29.65	30.14	29.31	29.47	22.14	qfq	962,900	28,554,172	-0.94%
2023-10-13	30.11	30.25	29.52	29.75	22.36	qfq	1,034,857	30,757,034	-1.65%
2023-10-12	30.70	30.95	30.06	30.25	22.73	qfq	1,226,900	37,132,012	-1.59%
2023-10-11	30.66	31.00	29.90	30.74	23.10	qfq	1,090,219	33,295,531	0.56%
2023-10-10	31.12	31.34	30.50	30.57	22.97	qfq	1,293,900	39,800,929	-2.18%
2023-10-09	31.46	31.50	30.89	31.25	23.48	qfq	1,263,657	39,349,031	-1.23%
2023-09-28	31.19	31.75	30.81	31.64	23.78	qfq	1,945,857	61,016,272	1.38%
2023-09-27	30.91	31.96	30.58	31.21	23.33	qfq	1,882,043	58,989,828	0.03%
2023-09-26	31.01	31.31	30.76	31.20	23.32	qfq	1,049,601	32,624,196	-0.16%
2023-09-25	31.55	31.83	30.94	31.25	23.36	qfq	1,292,600	40,488,159	0.00%
2023-09-22	29.98	31.39	29.70	31.25	23.36	qfq	1,659,100	51,211,576	3.92%
2023-09-21	30.66	30.89	30.01	30.07	22.48	qfq	998,500	30,272,201	-1.89%
2023-09-20	30.81	31.20	30.54	30.65	22.91	qfq	827,500	25,461,740	0.07%
2023-09-19	31.52	31.61	30.58	30.63	22.90	qfq	1,081,800	33,465,912	-2.79%
2023-09-18	30.41	31.66	30.16	31.51	23.56	qfq	1,960,632	61,327,523	2.77%
2023-09-15	30.39	30.95	29.96	30.66	22.92	qfq	998,297	30,546,604	1.02%
2023-09-14	30.70	30.74	30.00	30.35	22.69	qfq	1,119,157	33,878,301	-1.40%
2023-09-13	31.00	31.15	30.35	30.78	23.01	qfq	1,307,200	40,016,792	-1.12%
2023-09-12	31.40	31.47	31.00	31.13	23.27	qfq	1,251,146	38,963,666	-1.02%
2023-09-11	32.20	32.26	31.01	31.45	23.51	qfq	1,982,992	62,165,968	-1.35%
2023-09-08	30.93	31.88	30.80	31.88	23.83	qfq	2,162,411	68,162,307	3.41%
2023-09-07	31.64	31.88	30.80	30.83	23.05	qfq	2,100,161	65,481,569	-3.45%
2023-09-06	31.55	31.98	31.29	31.93	23.87	qfq	1,752,249	55,539,064	0.57%
2023-09-05	31.88	32.19	31.50	31.75	23.74	qfq	2,352,386	74,689,105	-1.79%
2023-09-04	32.82	32.90	31.41	32.33	24.17	qfq	3,205,213	102,771,469	0.56%
2023-09-01	32.49	32.49	31.69	32.15	24.03	qfq	2,439,057	78,046,575	-0.59%
2023-08-31	31.73	32.50	31.52	32.34	24.18	qfq	3,176,245	101,703,100	1.54%
2023-08-30	31.18	32.59	31.02	31.85	23.81	qfq	3,870,946	123,058,650	0.89%
2023-08-29	29.34	31.77	29.18	31.57	23.60	qfq	5,296,138	163,831,157	7.13%
2023-08-28	32.30	32.30	29.10	29.47	22.03	qfq	5,051,357	153,710,512	-2.19%
2023-08-25	33.11	33.30	29.60	30.13	22.52	qfq	6,194,096	192,071,977	-10.62%
2023-08-24	33.90	34.56	32.29	33.71	25.20	qfq	5,669,792	189,433,135	-3.05%
2023-08-23	36.68	36.78	34.35	34.77	25.99	qfq	7,039,201	248,579,779	-7.99%
2023-08-22	36.08	37.85	35.70	37.79	28.25	qfq	9,578,290	353,157,429	3.70%
2023-08-21	39.00	39.10	36.35	36.44	27.24	qfq	11,942,169	447,264,593	-11.77%
2023-08-18	33.02	41.30	33.02	41.30	30.87	qfq	11,611,201	429,180,157	19.99%
2023-08-17	34.50	36.86	33.79	34.42	25.73	qfq	9,093,743	319,434,739	2.84%
2023-08-16	33.15	34.50	33.15	33.47	25.02	qfq	7,994,280	269,093,530	2.35%
2023-08-15	33.99	34.89	32.59	32.70	24.45	qfq	9,460,633	317,150,832	-6.94%
2023-08-14	35.76	37.14	34.39	35.14	26.27	qfq	10,564,169	375,462,644	-10.61%
2023-08-11	37.55	41.25	36.88	39.31	29.39	qfq	15,339,604	593,558,465	7.55%
2023-08-10	36.55	36.55	36.55	36.55	27.32	qfq	5,429,498	198,448,152	19.99%
2023-08-09	29.69	30.50	29.62	30.46	22.77	qfq	3,003,738	90,214,752	1.47%
2023-08-08	28.97	30.09	28.95	30.02	22.44	qfq	3,247,205	96,417,457	3.70%
2023-08-07	29.25	29.25	28.52	28.95	21.64	qfq	1,590,700	45,801,756	-0.86%
2023-08-04	29.51	29.60	29.16	29.20	21.83	qfq	1,572,000	46,031,485	-0.88%
2023-08-03	29.61	29.94	29.22	29.46	22.02	qfq	1,774,243	52,161,130	-1.60%
2023-08-02	29.48	30.30	29.41	29.94	22.38	qfq	2,536,754	75,885,755	2.29%
2023-08-01	29.79	29.79	29.06	29.27	21.88	qfq	1,622,600	47,518,433	-1.84%
2023-07-31	29.40	30.12	29.32	29.82	22.29	qfq	1,864,585	55,303,414	1.36%
2023-07-28	29.12	29.65	28.88	29.42	21.99	qfq	1,506,415	44,174,861	0.31%
2023-07-27	29.80	30.13	29.28	29.33	21.93	qfq	2,087,500	61,853,071	-1.51%
2023-07-26	30.44	30.44	29.57	29.78	22.26	qfq	2,388,713	71,349,210	-2.23%
2023-07-25	29.90	30.48	29.80	30.46	22.77	qfq	3,025,884	91,338,725	1.26%
2023-07-24	30.21	30.50	29.00	30.08	22.49	qfq	4,466,989	132,710,088	-4.11%
2023-07-21	33.43	34.21	31.20	31.37	23.45	qfq	6,964,465	224,908,381	-6.64%
2023-07-20	31.50	36.90	31.00	33.60	25.12	qfq	9,321,814	312,111,364	8.81%
2023-07-19	30.10	30.88	29.91	30.88	23.09	qfq	2,511,554	76,665,551	2.93%
2023-07-18	30.80	30.87	29.86	30.00	22.43	qfq	2,399,823	72,611,617	-3.04%