SECURITY DETAIL · RAW DATA

金凯生科301509.SZ

ASZSECNYSTOCK

最近收盘价30.162026-07-17

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

最近交易日2026-07-17

成交量（股）5,104,950

成交额（元）158,209,050

日线记录714

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 4 条

复权因子 714 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-25	2026-06-02	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-09	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 714 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	32.10	32.46	30.00	30.16	30.16	qfq	5,104,950	158,209,050	-8.33%
2026-07-16	31.61	33.77	30.91	32.90	32.90	qfq	7,201,018	233,170,807	1.95%
2026-07-15	29.88	32.32	29.71	32.27	32.27	qfq	6,375,462	200,752,810	7.17%
2026-07-14	28.89	30.27	28.50	30.11	30.11	qfq	3,040,174	90,168,476	3.51%
2026-07-13	30.21	30.64	29.01	29.09	29.09	qfq	3,361,666	99,869,718	-5.09%
2026-07-10	29.51	31.23	28.58	30.65	30.65	qfq	4,780,565	144,577,637	2.51%
2026-07-09	29.55	30.54	28.80	29.90	29.90	qfq	3,212,281	95,311,741	0.98%
2026-07-08	30.25	31.35	29.57	29.61	29.61	qfq	2,928,709	88,767,173	-2.05%
2026-07-07	31.29	32.05	30.23	30.23	30.23	qfq	4,665,107	144,954,699	-6.12%
2026-07-06	30.51	32.56	30.50	32.20	32.20	qfq	7,051,751	224,318,132	6.41%
2026-07-03	30.63	31.09	29.66	30.26	30.26	qfq	3,841,380	116,004,844	-0.23%
2026-07-02	30.55	31.67	30.33	30.33	30.33	qfq	5,192,500	160,603,033	-2.10%
2026-07-01	30.48	31.44	29.10	30.98	30.98	qfq	6,592,824	199,059,746	1.87%
2026-06-30	28.99	30.50	28.48	30.41	30.41	qfq	5,914,324	174,105,227	3.86%
2026-06-29	26.31	29.68	25.77	29.28	29.28	qfq	6,204,245	174,416,827	9.95%
2026-06-26	28.00	28.58	26.63	26.63	26.63	qfq	3,314,080	91,679,638	-5.77%
2026-06-25	27.79	28.28	26.26	28.26	28.26	qfq	3,666,780	99,890,270	1.04%
2026-06-24	28.20	28.98	27.93	27.97	27.97	qfq	3,390,626	96,200,629	-1.62%
2026-06-23	27.13	28.86	27.00	28.43	28.43	qfq	4,172,104	118,430,879	4.99%
2026-06-22	27.09	27.16	25.76	27.08	27.08	qfq	2,199,515	58,156,765	-0.59%
2026-06-18	27.00	27.62	26.52	27.24	27.24	qfq	1,613,200	43,828,854	0.96%
2026-06-17	27.58	27.58	26.90	26.98	26.98	qfq	1,635,012	44,276,644	-1.96%
2026-06-16	26.93	27.77	26.47	27.52	27.52	qfq	2,406,800	65,307,001	1.36%
2026-06-15	27.15	27.35	26.73	27.15	27.15	qfq	1,917,116	51,816,755	1.42%
2026-06-12	26.60	26.90	26.15	26.77	26.77	qfq	1,888,495	50,362,055	1.32%
2026-06-11	26.16	26.59	25.65	26.42	26.42	qfq	1,884,000	49,273,362	0.00%
2026-06-10	26.50	26.97	26.00	26.42	26.42	qfq	1,558,933	41,112,723	-1.64%
2026-06-09	26.27	27.10	26.07	26.86	26.86	qfq	1,815,850	48,554,823	2.48%
2026-06-08	27.15	27.34	25.94	26.21	26.21	qfq	2,035,000	54,114,407	-4.48%
2026-06-05	28.00	28.35	27.20	27.44	27.44	qfq	2,023,598	56,043,451	-0.58%
2026-06-04	28.00	28.06	27.25	27.60	27.60	qfq	1,764,944	48,504,043	-1.85%
2026-06-03	28.08	28.39	27.68	28.12	28.12	qfq	1,497,320	41,975,123	0.00%
2026-06-02	29.06	29.10	27.90	28.12	28.12	qfq	2,025,467	57,211,405	-6.11%
2026-06-01	29.36	30.08	29.21	29.95	29.05	qfq	1,832,610	54,515,304	1.91%
2026-05-29	29.86	30.07	29.24	29.39	28.51	qfq	1,721,720	50,857,981	-1.11%
2026-05-28	29.78	29.96	29.00	29.72	28.83	qfq	1,384,560	40,980,862	0.00%
2026-05-27	30.22	30.57	29.57	29.72	28.83	qfq	1,707,940	51,125,944	-1.69%
2026-05-26	31.10	31.25	29.88	30.23	29.32	qfq	1,964,340	59,755,661	-2.80%
2026-05-25	31.78	32.01	30.64	31.10	30.17	qfq	3,326,014	103,667,490	-4.22%
2026-05-22	32.46	32.56	31.82	32.47	31.49	qfq	1,694,891	54,700,332	1.75%
2026-05-21	33.53	33.53	31.91	31.91	30.95	qfq	2,714,338	89,552,448	-4.20%
2026-05-20	33.28	33.45	32.50	33.31	32.31	qfq	1,870,114	61,846,281	0.27%
2026-05-19	33.00	33.35	32.73	33.22	32.22	qfq	1,424,154	47,076,955	0.82%
2026-05-18	33.27	33.48	32.67	32.95	31.96	qfq	1,627,661	53,435,416	-1.02%
2026-05-15	33.50	33.85	33.06	33.29	32.29	qfq	1,991,200	66,731,532	0.06%
2026-05-14	34.25	34.58	33.20	33.27	32.27	qfq	2,989,791	101,066,423	-3.43%
2026-05-13	34.99	35.11	34.34	34.45	33.41	qfq	3,039,955	105,130,275	-1.54%
2026-05-12	35.59	35.59	34.90	34.99	33.94	qfq	2,631,283	92,349,674	-1.58%
2026-05-11	35.37	35.60	34.91	35.55	34.48	qfq	3,334,822	117,545,674	0.71%
2026-05-08	35.01	35.53	34.84	35.30	34.24	qfq	2,896,896	101,667,983	0.63%
2026-05-07	35.11	35.12	34.80	35.08	34.03	qfq	2,609,486	91,300,561	0.20%
2026-05-06	34.84	35.16	34.75	35.01	33.96	qfq	2,720,674	95,121,670	0.49%
2026-04-30	35.18	35.55	34.72	34.84	33.79	qfq	2,726,579	95,235,913	-1.64%
2026-04-29	35.25	35.79	35.23	35.42	34.36	qfq	2,942,168	104,668,240	-0.37%
2026-04-28	35.84	36.35	35.18	35.55	34.48	qfq	4,283,936	152,441,435	-1.41%
2026-04-27	38.10	38.50	35.42	36.06	34.98	qfq	8,649,628	313,683,484	-12.65%
2026-04-24	41.25	41.65	40.60	41.28	40.04	qfq	3,399,395	139,824,500	-1.34%
2026-04-23	43.18	43.24	41.60	41.84	40.58	qfq	5,448,909	229,024,626	-4.06%
2026-04-22	42.86	43.67	42.42	43.61	42.30	qfq	5,048,628	217,104,546	0.88%
2026-04-21	43.60	44.28	42.61	43.23	41.93	qfq	5,537,035	239,612,928	-1.03%
2026-04-20	44.31	44.65	43.32	43.68	42.37	qfq	6,522,071	284,858,081	-1.91%
2026-04-17	46.33	46.50	44.27	44.53	43.19	qfq	9,420,321	423,387,101	-4.85%
2026-04-16	46.75	46.98	45.71	46.80	45.39	qfq	8,256,216	383,106,511	0.34%
2026-04-15	47.13	47.40	45.01	46.64	45.24	qfq	10,451,395	483,710,547	-1.10%
2026-04-14	43.86	48.60	43.42	47.16	45.74	qfq	14,212,617	658,859,357	8.81%
2026-04-13	43.00	44.48	42.52	43.34	42.04	qfq	8,846,044	384,886,873	-0.28%
2026-04-10	41.82	44.40	41.00	43.46	42.15	qfq	11,854,910	510,672,478	5.15%
2026-04-09	41.88	42.45	40.81	41.33	40.09	qfq	7,910,678	327,039,889	-3.59%
2026-04-08	42.50	43.60	41.80	42.87	41.58	qfq	9,019,550	383,427,393	1.25%
2026-04-07	41.87	43.85	41.60	42.34	41.07	qfq	7,721,181	328,820,506	0.62%
2026-04-03	43.05	43.50	41.43	42.08	40.82	qfq	10,180,167	429,575,758	-3.53%
2026-04-02	43.49	45.00	43.07	43.62	42.31	qfq	12,673,771	558,048,747	-0.84%
2026-04-01	41.46	44.80	41.38	43.99	42.67	qfq	13,908,953	602,368,800	7.85%
2026-03-31	42.02	42.80	40.66	40.79	39.56	qfq	8,773,981	363,327,271	-3.98%
2026-03-30	41.89	43.99	41.60	42.48	41.20	qfq	12,881,711	548,741,436	0.90%
2026-03-27	40.01	42.79	39.71	42.10	40.83	qfq	16,042,018	670,923,110	4.44%
2026-03-26	39.50	41.50	39.40	40.31	39.10	qfq	8,815,420	357,026,088	1.21%
2026-03-25	40.00	40.58	39.30	39.83	38.63	qfq	7,947,999	317,123,561	0.08%
2026-03-24	37.30	41.27	37.20	39.80	38.60	qfq	9,915,252	392,132,494	9.34%
2026-03-23	38.29	38.88	36.10	36.40	35.31	qfq	6,756,757	253,179,270	-7.21%
2026-03-20	40.33	42.95	39.00	39.23	38.05	qfq	11,317,160	462,266,009	-2.05%
2026-03-19	38.00	40.98	37.67	40.05	38.85	qfq	11,294,140	447,355,499	4.11%
2026-03-18	37.29	38.55	37.29	38.47	37.31	qfq	3,196,639	121,768,560	3.61%
2026-03-17	38.29	38.60	37.13	37.13	36.01	qfq	2,177,960	82,500,421	-3.11%
2026-03-16	37.61	38.51	37.60	38.32	37.17	qfq	3,122,471	119,081,946	0.58%
2026-03-13	36.45	38.95	35.98	38.10	36.96	qfq	4,854,715	184,474,434	4.41%
2026-03-12	37.46	37.48	36.40	36.49	35.39	qfq	1,716,000	62,956,193	-2.07%
2026-03-11	37.46	37.99	37.01	37.26	36.14	qfq	1,998,740	74,561,638	-0.53%
2026-03-10	36.48	37.58	36.33	37.46	36.33	qfq	2,443,640	90,754,199	3.60%
2026-03-09	36.31	36.80	35.69	36.16	35.07	qfq	2,437,424	88,046,806	-2.01%
2026-03-06	35.01	37.38	35.01	36.90	35.79	qfq	3,371,726	122,977,747	4.80%
2026-03-05	35.60	35.72	35.10	35.21	34.15	qfq	1,722,712	60,913,796	0.95%
2026-03-04	35.27	35.53	34.62	34.88	33.83	qfq	2,442,048	85,709,856	-1.80%
2026-03-03	37.50	38.00	35.51	35.52	34.45	qfq	2,858,291	104,108,675	-4.98%
2026-03-02	38.51	38.98	37.18	37.38	36.26	qfq	3,618,934	136,806,917	-4.69%
2026-02-27	39.85	39.88	38.93	39.22	38.04	qfq	3,572,894	140,388,209	-1.85%
2026-02-26	40.01	40.18	39.35	39.96	38.76	qfq	2,391,120	95,082,538	-0.10%
2026-02-25	40.26	41.10	39.74	40.00	38.80	qfq	3,080,869	123,375,594	-0.42%
2026-02-24	40.09	41.38	40.02	40.17	38.96	qfq	3,954,200	160,314,780	0.78%
2026-02-13	38.60	40.78	38.60	39.86	38.66	qfq	5,811,866	233,032,566	3.05%
2026-02-12	38.60	39.18	38.37	38.68	37.52	qfq	2,408,130	93,349,225	-0.21%
2026-02-11	39.40	39.57	38.76	38.76	37.60	qfq	3,032,225	118,294,895	-2.07%
2026-02-10	39.65	40.22	39.31	39.58	38.39	qfq	3,907,238	155,307,128	-0.18%
2026-02-09	39.30	40.60	39.01	39.65	38.46	qfq	6,097,614	242,571,355	0.71%
2026-02-06	38.60	40.44	37.60	39.37	38.19	qfq	10,583,880	416,478,547	2.31%
2026-02-05	36.82	39.99	36.73	38.48	37.32	qfq	10,275,536	401,080,162	5.89%
2026-02-04	36.23	36.58	35.88	36.34	35.25	qfq	1,747,574	63,351,513	-0.06%
2026-02-03	35.91	36.36	35.55	36.36	35.27	qfq	1,478,612	53,185,158	2.19%
2026-02-02	36.30	36.77	35.52	35.58	34.51	qfq	1,924,828	69,727,373	-2.09%
2026-01-30	36.38	36.69	35.63	36.34	35.25	qfq	1,998,191	72,220,652	-0.19%
2026-01-29	36.93	37.41	36.24	36.41	35.32	qfq	2,521,159	92,675,202	-1.81%
2026-01-28	37.68	37.80	37.05	37.08	35.97	qfq	1,838,336	68,524,383	-2.09%
2026-01-27	37.76	38.10	36.66	37.87	36.73	qfq	3,290,886	123,303,544	0.37%
2026-01-26	38.58	38.58	37.54	37.73	36.60	qfq	5,089,627	193,556,419	-3.06%
2026-01-23	38.81	39.40	38.63	38.92	37.75	qfq	3,499,027	136,078,265	0.00%
2026-01-22	39.30	39.31	38.50	38.92	37.75	qfq	3,016,331	117,094,715	-1.02%
2026-01-21	39.06	40.38	38.60	39.32	38.14	qfq	5,767,824	226,945,027	0.36%
2026-01-20	37.85	40.70	37.59	39.18	38.00	qfq	8,408,852	332,043,993	3.73%
2026-01-19	38.05	39.16	37.57	37.77	36.64	qfq	4,091,281	156,102,465	-1.72%
2026-01-16	37.70	38.58	37.05	38.43	37.28	qfq	5,166,443	196,010,077	2.15%
2026-01-15	37.50	38.46	37.20	37.62	36.49	qfq	3,419,407	129,134,934	-0.66%
2026-01-14	37.54	38.71	36.90	37.87	36.73	qfq	7,822,059	296,521,510	-0.21%
2026-01-13	36.48	39.88	36.48	37.95	36.81	qfq	9,977,519	383,242,877	4.78%
2026-01-12	36.23	36.27	35.67	36.22	35.13	qfq	2,682,868	96,539,383	0.58%
2026-01-09	35.79	36.13	35.37	36.01	34.93	qfq	2,725,207	97,497,281	0.36%
2026-01-08	35.03	36.50	34.74	35.88	34.80	qfq	3,550,813	127,610,775	2.43%
2026-01-07	34.65	35.35	34.58	35.03	33.98	qfq	2,307,015	80,619,750	1.07%
2026-01-06	34.65	34.88	34.33	34.66	33.62	qfq	2,084,320	72,100,500	0.12%
2026-01-05	33.80	34.62	33.71	34.62	33.58	qfq	2,383,040	81,943,814	2.49%
2025-12-31	33.96	34.10	33.51	33.78	32.76	qfq	1,360,400	45,928,556	-0.38%
2025-12-30	34.02	34.37	33.80	33.91	32.89	qfq	1,376,240	46,805,392	-0.29%
2025-12-29	34.16	34.27	33.78	34.01	32.99	qfq	1,421,847	48,342,288	-0.58%
2025-12-26	34.67	34.81	34.02	34.21	33.18	qfq	1,729,420	59,467,449	-1.89%
2025-12-25	34.97	35.10	34.48	34.87	33.82	qfq	2,253,762	78,479,763	0.90%
2025-12-24	34.79	35.40	34.35	34.56	33.52	qfq	3,179,636	110,739,749	1.32%
2025-12-23	34.64	35.78	33.95	34.11	33.08	qfq	3,481,182	120,572,284	1.19%
2025-12-22	33.94	33.96	33.54	33.71	32.70	qfq	1,141,238	38,523,535	-0.56%
2025-12-19	32.81	33.98	32.81	33.90	32.88	qfq	1,757,347	59,171,190	3.07%
2025-12-18	32.50	33.18	32.40	32.89	31.90	qfq	1,131,380	37,251,184	0.67%
2025-12-17	32.41	32.77	31.87	32.67	31.69	qfq	1,399,039	45,176,835	0.99%
2025-12-16	33.16	33.34	32.28	32.35	31.38	qfq	1,222,120	39,887,820	-2.50%
2025-12-15	33.21	33.55	33.05	33.18	32.18	qfq	912,125	30,347,118	-0.54%
2025-12-12	33.10	33.70	32.94	33.36	32.36	qfq	1,386,251	46,361,588	0.79%
2025-12-11	33.47	33.53	33.10	33.10	32.11	qfq	1,204,371	40,087,137	-0.81%
2025-12-10	33.71	33.71	33.25	33.37	32.37	qfq	993,670	33,186,499	-1.01%
2025-12-09	33.88	34.30	33.60	33.71	32.70	qfq	1,232,440	41,795,417	-0.35%
2025-12-08	33.62	34.07	33.60	33.83	32.81	qfq	1,220,520	41,296,673	0.89%
2025-12-05	33.13	33.56	32.75	33.53	32.52	qfq	1,139,315	37,855,643	1.21%
2025-12-04	33.38	33.52	32.89	33.13	32.13	qfq	978,747	32,492,717	-0.75%
2025-12-03	34.15	34.15	33.25	33.38	32.38	qfq	1,411,420	47,318,867	-1.18%
2025-12-02	34.23	34.36	33.74	33.78	32.76	qfq	1,341,380	45,475,931	-1.72%
2025-12-01	34.17	34.39	33.94	34.37	33.34	qfq	1,390,216	47,603,705	0.76%
2025-11-28	34.10	34.27	33.71	34.11	33.08	qfq	1,310,268	44,507,332	0.03%
2025-11-27	34.05	34.39	33.69	34.10	33.08	qfq	1,905,437	65,009,081	0.15%
2025-11-26	33.88	35.28	33.85	34.05	33.03	qfq	2,875,980	99,630,513	1.28%
2025-11-25	33.66	34.27	33.51	33.62	32.61	qfq	1,857,611	62,924,888	0.66%
2025-11-24	33.12	33.90	32.70	33.40	32.40	qfq	2,160,959	71,772,543	1.64%
2025-11-21	34.24	34.80	32.85	32.86	31.87	qfq	3,043,659	101,973,406	-4.45%
2025-11-20	34.99	35.70	33.80	34.39	33.36	qfq	5,780,215	200,496,847	-5.78%
2025-11-19	38.05	38.18	36.30	36.50	35.40	qfq	3,578,210	132,101,455	-4.07%
2025-11-18	38.58	39.47	37.87	38.05	36.91	qfq	2,938,907	112,752,741	-2.26%
2025-11-17	39.51	39.78	38.55	38.93	37.76	qfq	4,464,220	173,812,469	-2.67%
2025-11-14	39.33	41.17	39.30	40.00	38.80	qfq	6,291,557	254,654,658	0.81%
2025-11-13	40.00	40.30	39.01	39.68	38.49	qfq	5,614,007	222,081,710	0.18%
2025-11-12	38.55	39.82	38.43	39.61	38.42	qfq	8,161,142	321,237,753	3.02%
2025-11-11	38.21	38.83	38.02	38.45	37.29	qfq	2,519,311	96,876,027	-0.13%
2025-11-10	37.81	38.68	37.60	38.50	37.34	qfq	2,909,927	111,720,835	1.82%
2025-11-07	38.55	38.55	37.81	37.81	36.67	qfq	2,134,403	81,262,543	-1.69%
2025-11-06	37.97	38.58	37.51	38.46	37.30	qfq	2,586,594	98,270,670	1.00%
2025-11-05	37.46	38.19	37.26	38.08	36.94	qfq	2,361,176	89,222,967	0.58%
2025-11-04	38.63	38.96	37.70	37.86	36.72	qfq	2,730,811	103,738,891	-2.90%
2025-11-03	38.93	39.30	38.17	38.99	37.82	qfq	3,463,928	133,955,469	0.62%
2025-10-31	37.26	38.97	37.26	38.75	37.59	qfq	4,979,017	191,607,507	4.00%
2025-10-30	38.01	38.17	37.22	37.26	36.14	qfq	2,261,650	85,135,120	-2.77%
2025-10-29	37.72	38.35	37.14	38.32	37.17	qfq	3,339,555	126,227,495	1.08%
2025-10-28	38.61	38.68	37.76	37.91	36.77	qfq	3,028,026	115,141,766	-1.02%
2025-10-27	37.70	39.30	37.70	38.30	37.15	qfq	6,293,189	241,373,117	5.08%
2025-10-24	35.77	36.49	35.67	36.45	35.35	qfq	1,940,315	70,299,946	2.24%
2025-10-23	35.93	36.19	35.18	35.65	34.58	qfq	1,684,760	59,775,633	-1.76%
2025-10-22	36.00	36.60	35.90	36.29	35.20	qfq	1,439,247	52,267,277	0.11%
2025-10-21	36.29	36.36	35.77	36.25	35.16	qfq	1,517,134	54,766,329	-0.17%
2025-10-20	35.47	36.31	35.30	36.31	35.22	qfq	1,623,828	58,214,486	3.21%
2025-10-17	36.37	36.67	35.12	35.18	34.12	qfq	1,592,796	57,020,142	-2.79%
2025-10-16	36.60	36.96	36.02	36.19	35.10	qfq	1,596,780	58,240,167	-1.76%
2025-10-15	35.78	36.94	35.37	36.84	35.73	qfq	2,458,365	89,662,939	3.16%
2025-10-14	36.21	36.90	35.60	35.71	34.64	qfq	1,708,221	61,934,803	-1.38%
2025-10-13	35.05	36.30	35.03	36.21	35.12	qfq	1,697,091	60,885,523	-1.39%
2025-10-10	36.65	37.05	36.53	36.72	35.62	qfq	1,743,794	64,113,678	-0.49%
2025-10-09	36.65	37.19	36.45	36.90	35.79	qfq	2,236,465	82,266,371	0.38%
2025-09-30	35.66	37.26	35.49	36.76	35.66	qfq	2,826,592	103,436,915	3.58%
2025-09-29	35.46	35.65	34.82	35.49	34.42	qfq	1,387,685	49,017,411	0.06%
2025-09-26	36.20	36.29	35.36	35.47	34.40	qfq	1,798,490	64,118,913	-2.02%
2025-09-25	36.10	36.78	35.82	36.20	35.11	qfq	2,311,620	84,120,331	0.08%
2025-09-24	35.70	36.35	35.25	36.17	35.08	qfq	2,137,463	77,067,608	1.46%
2025-09-23	36.56	36.68	34.80	35.65	34.58	qfq	2,965,948	105,078,847	-2.46%
2025-09-22	36.85	37.29	36.12	36.55	35.45	qfq	2,448,200	89,489,939	-1.22%
2025-09-19	37.60	38.28	36.78	37.00	35.89	qfq	2,491,713	92,995,091	-0.88%
2025-09-18	38.31	38.66	37.20	37.33	36.21	qfq	3,430,394	130,799,303	-2.84%
2025-09-17	38.97	39.00	38.28	38.42	37.27	qfq	3,313,769	127,638,129	-1.61%
2025-09-16	38.58	39.14	38.21	39.05	37.88	qfq	3,037,513	117,608,809	0.88%
2025-09-15	38.03	38.96	38.00	38.71	37.55	qfq	3,322,281	128,062,442	1.36%
2025-09-12	38.39	38.78	37.56	38.19	37.04	qfq	3,879,925	148,006,180	-0.52%
2025-09-11	37.95	38.39	36.40	38.39	37.24	qfq	4,050,999	152,673,350	0.16%
2025-09-10	38.28	39.10	38.12	38.33	37.18	qfq	2,705,220	104,160,337	0.31%
2025-09-09	39.50	39.86	38.05	38.21	37.06	qfq	4,035,648	156,802,466	-3.80%
2025-09-08	39.40	39.91	39.06	39.72	38.53	qfq	3,521,987	139,135,065	0.84%
2025-09-05	38.73	39.39	38.03	39.39	38.21	qfq	3,591,315	139,443,338	1.81%
2025-09-04	38.98	40.12	37.61	38.69	37.53	qfq	4,341,557	169,509,082	-0.28%
2025-09-03	39.38	40.19	38.62	38.80	37.63	qfq	3,379,252	132,878,858	-1.45%
2025-09-02	40.81	41.04	38.81	39.37	38.19	qfq	5,346,692	212,401,371	-4.09%
2025-09-01	39.67	41.52	39.56	41.05	39.82	qfq	5,855,025	238,198,521	3.06%
2025-08-29	39.85	40.57	39.50	39.83	38.63	qfq	4,608,801	184,021,836	-0.67%
2025-08-28	40.59	41.17	38.78	40.10	38.89	qfq	5,636,596	225,160,922	-1.21%
2025-08-27	42.95	43.10	40.58	40.59	39.37	qfq	7,022,853	294,765,673	-4.83%
2025-08-26	43.77	44.19	42.58	42.65	41.37	qfq	6,961,532	300,986,836	-2.63%
2025-08-25	42.00	43.80	41.20	43.80	42.48	qfq	11,326,863	484,344,133	-0.54%
2025-08-22	44.00	44.69	43.65	44.04	42.72	qfq	8,935,140	394,921,819	0.39%
2025-08-21	43.26	45.38	42.70	43.87	42.55	qfq	10,413,455	458,486,370	1.43%
2025-08-20	43.60	44.72	42.67	43.25	41.95	qfq	8,827,596	383,415,353	-2.72%
2025-08-19	41.84	46.61	41.40	44.46	43.12	qfq	16,300,818	713,444,926	6.49%
2025-08-18	37.98	42.77	37.98	41.75	40.50	qfq	14,106,345	582,389,821	10.71%
2025-08-15	37.21	37.88	37.01	37.71	36.58	qfq	3,375,356	126,924,701	1.05%
2025-08-14	39.03	39.14	37.15	37.32	36.20	qfq	6,694,286	253,516,902	-4.41%
2025-08-13	38.46	39.50	38.12	39.04	37.87	qfq	5,562,447	216,430,252	1.51%
2025-08-12	39.60	39.88	37.74	38.46	37.30	qfq	5,592,324	214,955,369	-2.83%
2025-08-11	38.43	39.83	38.36	39.58	38.39	qfq	5,600,501	219,489,721	2.99%
2025-08-08	38.57	39.02	37.81	38.43	37.28	qfq	4,409,280	168,968,544	-0.34%
2025-08-07	39.21	39.95	38.21	38.56	37.40	qfq	5,286,908	205,593,224	-2.50%
2025-08-06	40.32	40.98	39.35	39.55	38.36	qfq	7,414,508	295,648,863	-3.06%
2025-08-05	41.02	42.97	40.15	40.80	39.57	qfq	9,157,840	378,161,032	0.25%
2025-08-04	39.40	40.96	37.85	40.70	39.48	qfq	7,525,794	294,537,477	2.47%
2025-08-01	39.50	41.30	39.18	39.72	38.53	qfq	7,292,572	293,517,219	0.97%
2025-07-31	39.08	40.36	38.79	39.34	38.16	qfq	7,029,238	279,036,611	0.15%
2025-07-30	39.32	40.30	38.60	39.28	38.10	qfq	6,656,700	263,231,471	-1.73%
2025-07-29	38.50	40.20	38.03	39.97	38.77	qfq	8,067,240	318,349,259	3.60%
2025-07-28	38.08	38.83	38.04	38.58	37.42	qfq	3,853,520	148,241,720	1.39%
2025-07-25	38.50	39.06	37.87	38.05	36.91	qfq	4,801,280	184,275,536	-1.48%
2025-07-24	38.98	39.79	38.41	38.62	37.46	qfq	6,968,890	271,463,190	-0.52%
2025-07-23	38.00	41.44	37.71	38.82	37.65	qfq	9,814,177	387,085,924	1.49%
2025-07-22	38.53	39.25	37.98	38.25	37.10	qfq	4,602,880	177,670,493	-1.29%
2025-07-21	38.96	38.98	37.91	38.75	37.59	qfq	4,282,880	164,881,432	-0.54%
2025-07-18	39.51	39.80	38.42	38.96	37.79	qfq	5,648,647	219,450,954	-2.26%
2025-07-17	39.30	40.29	39.28	39.86	38.66	qfq	5,461,666	217,141,100	1.06%
2025-07-16	39.23	40.03	39.05	39.44	38.25	qfq	4,960,660	196,262,955	-0.38%
2025-07-15	39.67	39.90	38.51	39.59	38.40	qfq	7,243,826	283,280,689	-1.03%
2025-07-14	40.05	40.87	38.97	40.00	38.80	qfq	8,138,936	322,611,271	0.03%
2025-07-11	38.87	40.99	38.87	39.99	38.79	qfq	9,678,894	386,418,770	2.20%
2025-07-10	37.82	39.73	37.58	39.13	37.95	qfq	9,210,531	358,802,524	2.76%
2025-07-09	37.86	39.13	37.20	38.08	36.94	qfq	6,341,240	241,945,400	-0.31%
2025-07-08	37.18	38.98	37.17	38.20	37.05	qfq	6,777,768	258,037,799	1.81%
2025-07-07	37.38	38.12	37.09	37.52	36.39	qfq	4,335,246	162,552,786	-0.61%
2025-07-04	37.38	38.74	37.02	37.75	36.62	qfq	7,716,540	292,555,773	0.48%
2025-07-03	37.30	37.86	36.70	37.57	36.44	qfq	3,422,340	128,104,531	0.51%
2025-07-02	37.73	38.15	36.72	37.38	36.26	qfq	4,568,250	170,934,594	-1.40%
2025-07-01	37.50	38.16	37.05	37.91	36.77	qfq	5,558,686	209,258,152	0.32%
2025-06-30	35.55	37.80	35.09	37.79	36.65	qfq	7,198,860	263,982,922	7.11%
2025-06-27	34.56	35.39	34.56	35.28	34.22	qfq	3,255,830	114,315,073	2.08%
2025-06-26	35.22	35.24	34.16	34.56	33.52	qfq	3,156,750	109,677,273	-2.21%
2025-06-25	35.40	35.54	34.56	35.34	34.28	qfq	3,991,220	140,103,737	0.40%
2025-06-24	35.01	35.66	34.91	35.20	34.14	qfq	3,764,680	132,635,658	0.43%
2025-06-23	34.21	35.26	34.11	35.05	34.00	qfq	3,998,153	138,971,582	1.04%
2025-06-20	33.94	35.28	33.90	34.69	33.65	qfq	5,089,678	176,234,794	1.79%
2025-06-19	34.99	35.35	33.91	34.08	33.06	qfq	4,641,711	159,826,899	-2.91%
2025-06-18	35.87	36.61	34.95	35.10	34.05	qfq	5,642,300	199,819,618	-4.12%
2025-06-17	38.32	38.60	36.33	36.61	35.51	qfq	7,111,050	264,818,841	-3.02%
2025-06-16	37.35	38.15	36.81	37.75	36.62	qfq	5,075,820	190,577,728	0.51%
2025-06-13	38.50	39.51	37.35	37.56	36.43	qfq	7,764,258	295,762,727	-5.46%
2025-06-12	39.30	40.15	38.50	39.73	38.54	qfq	8,881,309	347,917,725	1.09%
2025-06-11	40.08	40.48	38.70	39.30	38.12	qfq	7,649,440	301,081,265	-1.43%
2025-06-10	38.39	42.00	37.86	39.87	38.67	qfq	14,589,961	576,174,749	4.15%
2025-06-09	35.05	38.45	34.81	38.28	37.13	qfq	12,791,462	479,004,022	9.25%
2025-06-06	35.11	36.92	34.61	35.04	33.99	qfq	7,819,260	276,661,124	1.13%
2025-06-05	36.67	36.88	34.35	34.65	33.61	qfq	12,311,113	430,997,050	-9.79%
2025-06-04	38.62	40.00	38.20	38.41	37.26	qfq	11,025,682	429,980,592	-1.51%
2025-06-03	36.48	40.50	36.48	39.00	37.83	qfq	12,156,452	474,342,347	4.78%
2025-05-30	37.61	41.17	37.12	37.22	36.10	qfq	12,203,561	473,929,250	-1.98%
2025-05-29	36.14	38.38	35.43	37.97	36.83	qfq	11,438,097	425,842,823	4.23%
2025-05-28	36.88	38.88	36.27	36.43	35.34	qfq	9,644,506	359,526,349	-3.73%
2025-05-27	36.43	38.46	35.27	37.84	36.31	qfq	12,050,247	447,219,400	5.99%
2025-05-26	36.15	36.51	35.03	35.70	34.26	qfq	9,327,592	330,670,820	-2.72%
2025-05-23	37.61	39.48	36.49	36.70	35.22	qfq	14,403,076	548,214,236	-1.37%
2025-05-22	35.71	39.25	35.35	37.21	35.71	qfq	12,799,057	476,609,825	2.42%
2025-05-21	33.64	37.64	33.64	36.33	34.87	qfq	11,683,782	420,935,212	6.32%
2025-05-20	33.07	34.76	33.07	34.17	32.79	qfq	8,277,594	281,159,031	3.39%
2025-05-19	32.80	33.13	32.25	33.05	31.72	qfq	5,100,755	166,712,776	0.06%
2025-05-16	32.34	33.27	32.18	33.03	31.70	qfq	6,493,067	213,229,804	-1.99%
2025-05-15	35.41	35.55	33.30	33.70	32.34	qfq	7,455,373	254,985,638	-6.73%
2025-05-14	34.92	36.93	34.43	36.13	34.67	qfq	9,644,455	346,194,006	2.64%
2025-05-13	35.03	35.50	34.05	35.20	33.78	qfq	8,602,690	297,984,011	-1.15%
2025-05-12	34.70	36.11	34.03	35.61	34.17	qfq	9,498,118	333,941,430	0.00%
2025-05-09	34.77	37.50	34.77	35.61	34.17	qfq	11,248,416	407,247,627	0.74%
2025-05-08	36.17	36.55	35.18	35.35	33.93	qfq	11,954,399	428,017,129	-6.56%
2025-05-07	35.90	37.87	34.90	37.83	36.31	qfq	19,396,243	702,455,729	5.32%
2025-05-06	30.53	35.92	30.20	35.92	34.47	qfq	14,960,554	496,522,540	20.01%
2025-04-30	30.79	31.36	29.81	29.93	28.72	qfq	8,091,620	244,900,604	-3.42%
2025-04-29	30.08	32.20	30.08	30.99	29.74	qfq	11,292,620	351,777,705	1.71%
2025-04-28	30.00	31.18	29.53	30.47	29.24	qfq	9,524,760	289,317,150	-0.62%
2025-04-25	32.50	32.53	29.67	30.66	29.42	qfq	16,629,668	515,242,258	-2.60%
2025-04-24	30.27	31.48	30.07	31.48	30.21	qfq	13,296,329	413,483,850	20.02%
2025-04-23	26.05	26.33	25.90	26.23	25.17	qfq	5,244,925	137,025,239	0.58%
2025-04-22	26.66	26.78	25.82	26.08	25.03	qfq	6,662,705	174,090,382	-2.36%
2025-04-21	26.49	27.23	25.70	26.71	25.63	qfq	11,010,391	292,811,493	-6.87%
2025-04-18	27.00	29.35	26.50	28.68	27.52	qfq	14,055,857	404,442,500	17.25%
2025-04-17	24.30	24.79	24.13	24.46	23.47	qfq	1,391,100	34,157,807	0.78%
2025-04-16	24.74	24.94	23.96	24.27	23.29	qfq	1,700,571	41,507,371	-2.88%
2025-04-15	24.93	25.35	24.58	24.99	23.98	qfq	2,034,139	50,631,063	0.77%
2025-04-14	24.96	25.30	24.70	24.80	23.80	qfq	2,253,240	56,261,343	-0.24%
2025-04-11	24.60	25.66	24.10	24.86	23.86	qfq	2,645,600	65,825,198	0.44%
2025-04-10	24.53	25.47	24.53	24.75	23.75	qfq	3,138,680	78,326,897	1.94%
2025-04-09	23.42	24.48	22.10	24.28	23.30	qfq	3,844,120	90,234,092	2.06%
2025-04-08	22.90	24.79	22.90	23.79	22.83	qfq	4,783,193	114,442,981	7.02%
2025-04-07	26.25	27.22	22.23	22.23	21.33	qfq	5,443,470	132,243,795	-20.01%
2025-04-03	27.39	28.70	27.39	27.79	26.67	qfq	3,887,908	109,418,392	-0.75%
2025-04-02	28.50	28.50	27.82	28.00	26.87	qfq	5,235,820	147,224,325	-3.71%
2025-04-01	28.00	29.50	27.72	29.08	27.91	qfq	8,676,413	249,910,075	2.57%
2025-03-31	26.82	28.35	26.53	28.35	27.21	qfq	6,516,322	181,179,870	4.88%
2025-03-28	27.00	28.02	26.78	27.03	25.94	qfq	4,258,220	117,249,923	0.00%
2025-03-27	26.40	27.15	25.88	27.03	25.94	qfq	2,647,100	70,687,685	2.04%
2025-03-26	26.10	26.96	25.93	26.49	25.42	qfq	1,835,720	48,510,444	1.49%
2025-03-25	26.05	26.22	25.72	26.10	25.05	qfq	1,236,420	32,161,515	0.08%
2025-03-24	26.61	26.83	25.48	26.08	25.03	qfq	2,030,660	52,859,992	-1.92%
2025-03-21	27.12	27.22	26.52	26.59	25.52	qfq	1,905,540	51,020,965	-2.03%
2025-03-20	27.12	27.33	26.88	27.14	26.05	qfq	1,845,941	50,033,950	-0.44%
2025-03-19	27.11	27.71	27.08	27.26	26.16	qfq	1,927,840	52,716,435	-0.26%
2025-03-18	27.63	27.85	27.25	27.33	26.23	qfq	2,571,723	70,712,264	-0.83%
2025-03-17	27.88	28.00	27.46	27.56	26.45	qfq	3,411,480	94,155,547	-1.40%
2025-03-14	27.49	28.28	27.04	27.95	26.82	qfq	6,033,330	167,510,126	1.97%
2025-03-13	26.40	28.66	26.40	27.41	26.31	qfq	7,112,420	197,486,202	3.36%
2025-03-12	26.14	26.87	26.14	26.52	25.45	qfq	2,924,072	77,645,159	1.49%
2025-03-11	25.86	26.17	25.70	26.13	25.08	qfq	2,036,480	52,686,849	-0.76%
2025-03-10	25.87	26.84	25.87	26.33	25.27	qfq	3,048,572	80,353,520	2.81%
2025-03-07	25.90	26.04	25.50	25.61	24.58	qfq	1,661,720	42,774,315	-1.84%
2025-03-06	25.63	26.17	25.50	26.09	25.04	qfq	2,161,392	56,083,312	2.27%
2025-03-05	25.98	26.12	25.21	25.51	24.48	qfq	1,777,873	45,301,113	-1.88%
2025-03-04	25.73	26.04	25.50	26.00	24.95	qfq	1,618,940	41,768,695	1.21%
2025-03-03	25.30	26.08	25.30	25.69	24.65	qfq	1,870,360	48,237,803	1.58%
2025-02-28	26.07	26.32	25.20	25.29	24.27	qfq	2,309,117	59,420,577	-3.66%
2025-02-27	26.25	26.44	25.76	26.25	25.19	qfq	2,050,820	53,499,155	-0.27%
2025-02-26	25.86	26.35	25.73	26.32	25.26	qfq	2,228,161	58,119,809	1.66%
2025-02-25	25.89	26.04	25.70	25.89	24.85	qfq	1,582,559	40,931,288	-0.92%
2025-02-24	26.40	26.40	25.85	26.13	25.08	qfq	1,933,820	50,430,149	-1.14%
2025-02-21	26.55	26.88	26.14	26.43	25.36	qfq	2,140,020	56,370,353	-0.49%
2025-02-20	26.28	26.90	26.11	26.56	25.49	qfq	2,514,800	66,969,634	0.95%
2025-02-19	25.67	26.52	25.54	26.31	25.25	qfq	2,299,050	60,028,712	2.10%
2025-02-18	26.67	26.67	25.68	25.77	24.73	qfq	3,283,890	86,013,729	-4.09%
2025-02-17	26.92	27.74	26.80	26.87	25.79	qfq	4,241,224	115,170,014	0.22%
2025-02-14	25.40	27.39	25.40	26.81	25.73	qfq	5,650,142	150,803,638	5.55%
2025-02-13	25.71	25.77	25.35	25.40	24.38	qfq	1,368,360	34,980,059	-1.36%
2025-02-12	25.77	25.89	25.50	25.75	24.71	qfq	1,578,020	40,567,202	-0.35%
2025-02-11	26.37	26.37	25.66	25.84	24.80	qfq	1,723,604	44,532,853	-2.08%
2025-02-10	25.80	26.39	25.59	26.39	25.33	qfq	2,198,640	57,308,153	2.64%
2025-02-07	25.26	26.02	25.21	25.71	24.67	qfq	2,304,884	59,233,962	1.78%
2025-02-06	24.85	25.27	24.64	25.26	24.24	qfq	1,533,191	38,419,210	1.65%
2025-02-05	24.67	24.89	24.40	24.85	23.85	qfq	1,138,817	28,166,512	1.97%
2025-01-27	24.41	24.89	24.36	24.37	23.39	qfq	1,234,840	30,400,158	0.00%
2025-01-24	24.21	24.47	24.06	24.37	23.39	qfq	1,423,924	34,579,644	0.49%
2025-01-23	24.48	24.88	24.25	24.25	23.27	qfq	1,489,493	36,722,409	-0.21%
2025-01-22	24.73	24.73	24.10	24.30	23.32	qfq	942,500	22,995,242	-1.86%
2025-01-21	25.18	25.22	24.52	24.76	23.76	qfq	1,199,644	29,684,574	-1.63%
2025-01-20	24.99	25.30	24.99	25.17	24.16	qfq	1,087,080	27,342,091	0.72%
2025-01-17	24.98	25.18	24.84	24.99	23.98	qfq	1,122,500	28,036,587	-0.28%
2025-01-16	25.42	25.65	24.90	25.06	24.05	qfq	1,237,100	31,223,958	-0.40%
2025-01-15	25.47	25.58	25.10	25.16	24.15	qfq	1,138,340	28,747,713	-1.22%
2025-01-14	24.66	25.47	24.60	25.47	24.44	qfq	1,782,620	44,744,162	3.71%
2025-01-13	24.20	24.61	23.85	24.56	23.57	qfq	1,104,940	26,842,616	0.78%
2025-01-10	25.19	25.37	24.34	24.37	23.39	qfq	1,480,523	36,705,389	-3.64%
2025-01-09	25.44	25.74	24.99	25.29	24.27	qfq	1,437,480	36,545,757	-0.82%
2025-01-08	25.31	25.72	24.60	25.50	24.47	qfq	1,679,440	42,573,221	0.79%
2025-01-07	25.35	25.35	24.60	25.30	24.28	qfq	1,758,995	44,015,484	-0.55%
2025-01-06	25.30	25.94	24.80	25.44	24.41	qfq	2,439,492	62,064,410	2.70%
2025-01-03	25.56	25.83	24.67	24.77	23.77	qfq	1,342,796	33,817,790	-2.52%
2025-01-02	25.88	26.30	25.24	25.41	24.39	qfq	1,292,812	33,404,236	-1.82%
2024-12-31	26.51	26.73	25.85	25.88	24.84	qfq	1,361,972	35,704,553	-2.34%
2024-12-30	26.80	26.92	26.12	26.50	25.43	qfq	1,067,944	28,281,247	-1.56%
2024-12-27	26.68	27.17	26.50	26.92	25.84	qfq	1,053,080	28,355,927	0.86%
2024-12-26	26.61	27.00	26.40	26.69	25.61	qfq	1,100,053	29,452,319	0.34%
2024-12-25	27.13	27.47	26.00	26.60	25.53	qfq	1,363,482	36,356,324	-1.85%
2024-12-24	27.00	27.26	26.70	27.10	26.01	qfq	1,198,831	32,375,650	0.67%
2024-12-23	28.21	28.21	26.80	26.92	25.84	qfq	1,843,989	50,355,639	-4.67%
2024-12-20	27.90	28.44	27.78	28.24	27.10	qfq	1,366,830	38,596,772	1.07%
2024-12-19	28.00	28.38	27.63	27.94	26.81	qfq	1,662,026	46,398,697	-1.13%
2024-12-18	28.50	28.63	27.88	28.26	27.12	qfq	1,612,577	45,558,317	-0.56%
2024-12-17	29.80	29.85	28.41	28.42	27.27	qfq	2,289,860	66,128,891	-4.63%
2024-12-16	30.04	30.72	29.68	29.80	28.60	qfq	2,019,010	60,880,266	-1.52%
2024-12-13	30.30	31.04	30.05	30.26	29.04	qfq	3,024,387	92,074,295	-1.27%
2024-12-12	30.90	31.23	30.53	30.65	29.41	qfq	2,614,979	80,419,022	-1.07%
2024-12-11	30.35	30.98	30.01	30.98	29.73	qfq	2,909,960	88,976,251	0.39%
2024-12-10	32.00	32.00	30.59	30.86	29.62	qfq	6,136,413	190,707,811	-0.84%
2024-12-09	29.50	31.77	29.49	31.12	29.87	qfq	7,471,784	229,093,143	7.38%
2024-12-06	28.40	29.22	28.18	28.98	27.81	qfq	2,284,584	65,622,014	1.68%
2024-12-05	28.06	28.64	27.94	28.50	27.35	qfq	1,475,160	41,758,391	1.57%
2024-12-04	28.62	28.68	27.98	28.06	26.93	qfq	1,738,780	49,231,258	-2.47%
2024-12-03	28.95	28.95	28.33	28.77	27.61	qfq	1,706,197	48,834,238	-0.48%
2024-12-02	28.93	29.09	28.66	28.91	27.74	qfq	1,835,676	53,035,270	0.42%
2024-11-29	28.56	29.20	28.16	28.79	27.63	qfq	1,999,712	57,435,400	0.84%
2024-11-28	28.58	28.85	28.36	28.55	27.40	qfq	2,250,907	64,358,229	-1.14%
2024-11-27	28.69	28.96	27.74	28.88	27.72	qfq	4,120,703	116,517,632	-3.99%
2024-11-26	30.26	31.08	29.92	30.08	28.87	qfq	1,470,018	44,715,699	-1.57%
2024-11-25	30.02	30.58	29.98	30.56	29.33	qfq	1,509,318	45,710,088	2.14%
2024-11-22	32.09	32.27	29.81	29.92	28.71	qfq	2,464,480	76,144,570	-6.50%
2024-11-21	31.81	32.81	31.60	32.00	30.71	qfq	1,825,755	58,756,415	-0.12%
2024-11-20	31.36	32.17	31.20	32.04	30.75	qfq	2,429,489	77,447,440	1.75%
2024-11-19	30.25	31.73	30.25	31.49	30.22	qfq	2,538,332	78,821,829	4.69%
2024-11-18	31.48	32.44	29.73	30.08	28.87	qfq	2,414,758	75,036,260	-2.56%
2024-11-15	31.28	31.89	30.87	30.87	29.63	qfq	1,994,099	62,513,266	-2.00%
2024-11-14	32.48	32.84	31.38	31.50	30.23	qfq	2,306,770	73,918,729	-4.14%
2024-11-13	32.36	33.55	32.05	32.86	31.54	qfq	2,523,020	82,637,641	0.03%
2024-11-12	32.90	34.00	32.44	32.85	31.53	qfq	3,965,120	132,264,717	-0.15%
2024-11-11	31.50	32.94	31.30	32.90	31.57	qfq	3,020,580	97,698,794	3.98%
2024-11-08	32.67	32.80	31.56	31.64	30.36	qfq	2,494,440	79,675,415	0.25%
2024-11-07	30.82	31.73	30.56	31.56	30.29	qfq	2,370,015	74,070,424	1.94%
2024-11-06	31.11	31.61	30.72	30.96	29.71	qfq	2,289,532	71,487,206	-0.29%
2024-11-05	30.52	31.13	29.96	31.05	29.80	qfq	2,154,672	66,128,426	2.64%
2024-11-04	29.55	30.36	29.35	30.25	29.03	qfq	1,655,120	49,749,209	2.58%
2024-11-01	30.48	30.80	29.43	29.49	28.30	qfq	2,217,820	66,390,676	-4.35%
2024-10-31	30.54	31.18	30.49	30.83	29.59	qfq	1,952,675	60,195,726	-0.13%
2024-10-30	31.79	31.95	30.21	30.87	29.63	qfq	2,374,370	73,626,179	-2.89%
2024-10-29	33.40	33.65	31.66	31.79	30.51	qfq	3,223,533	104,219,623	-4.76%
2024-10-28	33.17	33.57	32.60	33.38	32.03	qfq	3,097,470	102,653,478	0.69%
2024-10-25	32.29	33.41	32.29	33.15	31.81	qfq	3,564,252	117,438,828	2.92%
2024-10-24	31.89	33.16	31.81	32.21	30.91	qfq	2,734,640	89,187,802	-1.04%
2024-10-23	32.82	33.33	32.50	32.55	31.24	qfq	3,834,539	126,135,479	-2.46%
2024-10-22	33.17	34.22	32.80	33.37	32.03	qfq	4,952,701	166,147,069	-0.54%
2024-10-21	31.95	33.79	31.95	33.55	32.20	qfq	5,572,997	182,891,346	3.07%
2024-10-18	31.01	33.33	30.95	32.55	31.24	qfq	5,279,597	170,666,176	3.76%
2024-10-17	30.51	32.96	30.51	31.37	30.11	qfq	4,704,381	148,257,557	2.02%
2024-10-16	29.56	31.55	29.50	30.75	29.51	qfq	3,097,453	94,291,091	2.02%
2024-10-15	30.46	31.32	30.03	30.14	28.93	qfq	2,678,420	82,096,859	-1.82%
2024-10-14	30.06	30.75	29.32	30.70	29.46	qfq	2,539,066	76,438,767	2.85%
2024-10-11	31.62	31.62	29.43	29.85	28.65	qfq	2,992,179	90,084,263	-5.24%
2024-10-10	31.50	33.80	31.45	31.50	30.23	qfq	4,073,669	132,653,703	0.45%
2024-10-09	34.50	35.43	31.35	31.36	30.10	qfq	5,532,170	186,867,549	-15.24%
2024-10-08	39.90	39.93	34.70	37.00	35.51	qfq	9,202,286	337,875,711	9.96%
2024-09-30	30.80	34.42	29.70	33.65	32.29	qfq	8,184,475	261,011,768	14.15%
2024-09-27	28.50	29.98	28.18	29.48	28.29	qfq	5,428,295	158,019,397	5.74%
2024-09-26	27.30	27.89	27.01	27.88	26.76	qfq	4,027,956	110,547,632	0.18%
2024-09-25	26.65	29.20	26.62	27.83	26.71	qfq	5,875,917	162,667,812	3.69%
2024-09-24	26.31	26.94	25.70	26.84	25.76	qfq	4,448,561	117,340,093	1.21%
2024-09-23	25.36	27.77	25.33	26.52	25.45	qfq	4,682,958	123,873,199	7.89%
2024-09-20	25.01	25.11	24.36	24.58	23.59	qfq	1,215,620	29,988,415	-2.50%
2024-09-19	24.90	25.50	24.88	25.21	24.19	qfq	1,247,856	31,467,692	1.57%
2024-09-18	25.03	25.33	24.48	24.82	23.82	qfq	1,058,620	26,212,373	-1.39%
2024-09-13	25.88	25.91	25.15	25.17	24.16	qfq	1,205,220	30,708,909	-2.67%
2024-09-12	26.08	26.59	25.85	25.86	24.82	qfq	1,185,193	31,102,065	-1.22%
2024-09-11	25.83	26.49	25.82	26.18	25.12	qfq	1,194,053	31,315,135	0.42%
2024-09-10	26.14	26.29	25.50	26.07	25.02	qfq	1,118,215	28,903,636	-0.08%
2024-09-09	25.59	26.30	25.59	26.09	25.04	qfq	1,438,779	37,483,382	1.44%
2024-09-06	26.53	26.73	25.72	25.72	24.68	qfq	1,627,467	42,532,579	-3.74%
2024-09-05	26.57	26.95	26.44	26.72	25.64	qfq	2,071,361	55,263,786	1.75%
2024-09-04	25.86	26.45	25.80	26.26	25.20	qfq	1,295,760	33,928,142	0.69%
2024-09-03	25.82	26.25	25.52	26.08	25.03	qfq	1,069,695	27,813,532	1.60%
2024-09-02	26.30	26.47	25.63	25.67	24.64	qfq	1,500,140	38,987,894	-2.88%
2024-08-30	26.05	26.78	25.95	26.43	25.36	qfq	2,167,975	57,209,019	1.46%
2024-08-29	25.45	26.13	25.27	26.05	25.00	qfq	1,536,115	39,775,796	1.88%
2024-08-28	25.32	25.91	25.21	25.57	24.54	qfq	1,514,136	38,713,093	-0.27%
2024-08-27	26.07	26.58	25.57	25.64	24.61	qfq	1,699,060	44,268,128	-3.65%
2024-08-26	26.12	26.61	25.93	26.61	25.54	qfq	1,357,997	35,712,056	1.88%
2024-08-23	26.34	26.45	25.80	26.12	25.07	qfq	1,248,819	32,560,163	-1.02%
2024-08-22	27.41	27.41	26.39	26.39	25.33	qfq	1,588,117	42,524,719	-3.44%
2024-08-21	27.20	27.52	26.98	27.33	26.23	qfq	1,244,585	33,957,038	0.04%
2024-08-20	27.92	28.32	27.16	27.32	26.22	qfq	1,990,569	54,815,386	-3.19%
2024-08-19	29.05	29.10	28.13	28.22	27.08	qfq	2,365,043	67,554,098	-3.59%
2024-08-16	28.80	29.49	28.62	29.27	28.09	qfq	2,427,477	70,627,278	0.62%
2024-08-15	29.63	29.98	28.76	29.09	27.92	qfq	2,704,013	79,083,620	-1.59%
2024-08-14	29.70	30.15	29.52	29.56	28.37	qfq	1,879,840	55,867,583	-1.47%
2024-08-13	30.15	30.45	29.47	30.00	28.79	qfq	2,923,960	87,018,203	-2.06%
2024-08-12	30.09	31.65	29.89	30.63	29.40	qfq	3,127,443	96,264,734	0.56%
2024-08-09	32.00	32.59	30.39	30.46	29.23	qfq	3,744,200	117,264,637	-0.94%
2024-08-08	32.00	32.55	30.50	30.75	29.51	qfq	5,045,368	158,252,007	-4.21%
2024-08-07	33.76	33.77	31.71	32.10	30.81	qfq	6,081,118	195,929,674	-5.89%
2024-08-06	33.97	34.76	33.20	34.11	32.74	qfq	6,096,300	205,833,859	-2.35%
2024-08-05	31.77	35.85	31.77	34.93	33.52	qfq	7,880,531	268,689,764	6.98%
2024-08-02	30.58	35.26	30.54	32.65	31.33	qfq	6,597,985	221,482,985	6.08%
2024-08-01	30.70	31.30	30.58	30.78	29.54	qfq	1,939,141	59,981,185	-0.58%
2024-07-31	29.68	30.97	29.55	30.96	29.71	qfq	2,483,955	75,720,568	3.06%
2024-07-30	29.29	30.52	29.29	30.04	28.83	qfq	1,726,749	51,967,834	1.56%
2024-07-29	29.92	30.09	29.46	29.58	28.39	qfq	1,332,117	39,476,873	-1.79%
2024-07-26	29.70	30.12	29.56	30.12	28.91	qfq	1,258,203	37,588,017	1.55%
2024-07-25	29.65	30.26	29.41	29.66	28.46	qfq	1,227,862	36,605,906	-1.10%
2024-07-24	30.35	30.72	29.81	29.99	28.78	qfq	1,341,714	40,461,100	-1.99%
2024-07-23	31.76	31.76	30.60	30.60	29.37	qfq	1,930,574	59,978,738	-3.65%
2024-07-22	31.50	32.39	31.50	31.76	30.48	qfq	1,548,620	49,284,971	-0.03%
2024-07-19	31.80	32.10	31.58	31.77	30.49	qfq	2,209,568	70,324,892	-1.46%
2024-07-18	30.60	32.55	29.97	32.24	30.94	qfq	3,280,513	103,940,984	3.97%
2024-07-17	30.98	31.24	30.66	31.01	29.76	qfq	1,486,703	46,061,622	-0.26%
2024-07-16	30.75	31.17	30.55	31.09	29.84	qfq	1,258,518	38,861,679	0.75%
2024-07-15	31.80	31.93	30.86	30.86	29.62	qfq	2,321,494	72,477,853	-4.52%
2024-07-12	32.11	33.77	32.02	32.32	31.02	qfq	3,026,582	99,363,098	0.65%
2024-07-11	32.45	32.66	31.60	32.11	30.82	qfq	2,457,215	78,960,376	2.59%
2024-07-10	30.86	31.83	30.66	31.30	30.04	qfq	1,924,532	60,163,921	0.26%
2024-07-09	30.71	31.37	29.65	31.22	29.96	qfq	2,524,620	76,927,625	0.45%
2024-07-08	32.68	33.01	30.81	31.08	29.83	qfq	2,576,672	81,543,219	-5.90%
2024-07-05	32.01	33.50	31.21	33.03	31.70	qfq	2,689,855	87,361,883	2.10%
2024-07-04	34.50	34.50	32.10	32.35	31.05	qfq	3,828,370	126,466,314	-8.15%
2024-07-03	36.51	36.88	35.00	35.22	33.80	qfq	3,171,713	113,360,663	-4.96%
2024-07-02	35.88	37.38	35.61	37.06	35.57	qfq	4,460,187	163,233,525	2.43%
2024-07-01	36.40	36.71	34.81	36.18	34.72	qfq	3,637,031	129,523,182	-0.55%
2024-06-28	36.40	37.50	35.65	36.38	34.91	qfq	3,996,590	145,724,546	-0.05%
2024-06-27	37.50	37.95	36.40	36.40	34.93	qfq	5,305,603	197,089,344	-6.47%
2024-06-26	38.20	40.12	36.59	38.92	37.35	qfq	8,388,608	322,535,452	0.88%
2024-06-25	37.89	39.15	36.28	38.58	37.03	qfq	8,432,645	318,221,294	3.40%
2024-06-24	38.51	39.50	37.17	37.31	35.81	qfq	9,956,081	378,564,859	-8.06%
2024-06-21	33.00	40.58	33.00	40.58	38.94	qfq	13,050,283	509,051,571	19.99%
2024-06-20	32.51	35.17	32.51	33.82	32.46	qfq	4,175,471	142,073,581	4.71%
2024-06-19	32.61	32.91	32.19	32.30	31.00	qfq	742,796	24,087,086	-1.28%
2024-06-18	32.58	33.00	32.45	32.72	31.40	qfq	869,680	28,469,120	0.25%
2024-06-17	32.51	33.08	32.40	32.64	31.32	qfq	766,121	25,061,039	-0.40%
2024-06-14	33.30	33.30	32.67	32.77	31.45	qfq	1,083,136	35,572,639	-1.77%
2024-06-13	33.93	34.16	33.10	33.36	32.02	qfq	1,452,277	48,495,818	-1.10%
2024-06-12	32.30	34.50	32.05	33.73	32.37	qfq	2,152,738	72,197,209	3.88%
2024-06-11	32.06	32.49	31.48	32.47	31.16	qfq	1,057,006	33,814,807	0.34%
2024-06-07	32.45	32.76	31.80	32.36	31.06	qfq	1,318,085	42,587,663	0.94%
2024-06-06	34.69	34.98	31.66	32.06	30.77	qfq	2,573,831	84,774,664	-7.58%
2024-06-05	34.62	35.55	34.28	34.69	33.29	qfq	1,310,974	45,959,290	-0.23%
2024-06-04	35.28	35.68	34.02	34.77	33.37	qfq	1,564,423	54,383,143	-1.92%
2024-06-03	36.75	37.04	35.31	35.45	34.02	qfq	1,893,944	68,374,971	-4.32%
2024-05-31	36.50	37.69	36.30	37.05	35.56	qfq	1,876,120	69,295,587	2.09%
2024-05-30	36.36	36.77	36.16	36.29	34.83	qfq	957,235	34,860,512	-0.77%
2024-05-29	36.20	36.57	36.02	36.57	35.10	qfq	945,726	34,308,089	0.80%
2024-05-28	36.52	36.61	35.86	36.28	34.82	qfq	1,468,243	53,178,322	-1.92%
2024-05-27	36.25	37.80	35.77	36.99	35.50	qfq	1,415,523	52,078,622	1.68%
2024-05-24	37.34	37.86	36.38	36.38	34.91	qfq	1,632,469	60,367,986	-2.91%
2024-05-23	38.00	38.35	37.39	37.47	35.96	qfq	2,090,188	78,973,526	-3.28%
2024-05-22	39.98	40.32	38.41	38.74	37.18	qfq	2,944,669	115,338,230	-1.60%
2024-05-21	37.41	40.50	37.02	39.37	37.78	qfq	3,450,186	133,228,536	4.65%
2024-05-20	37.35	37.75	37.12	37.62	36.10	qfq	1,475,270	55,205,065	0.62%
2024-05-17	37.20	37.70	37.06	37.39	35.88	qfq	1,248,519	46,641,815	0.43%
2024-05-16	37.86	37.86	37.13	37.23	35.73	qfq	1,283,676	48,178,150	-0.85%
2024-05-15	37.91	38.10	37.21	37.55	36.04	qfq	1,545,830	58,196,585	-1.93%
2024-05-14	38.67	39.66	38.05	38.29	36.75	qfq	2,552,608	98,634,489	-2.12%
2024-05-13	41.72	42.68	39.03	39.12	37.54	qfq	3,128,380	127,296,118	-0.91%
2024-05-10	40.70	40.95	39.33	39.48	37.89	qfq	2,179,561	87,004,402	-2.97%
2024-05-09	40.11	41.08	39.60	40.69	39.05	qfq	2,389,523	96,805,189	-29.64%
2024-05-08	57.69	58.80	56.87	57.83	39.09	qfq	2,105,468	121,707,174	-0.16%
2024-05-07	57.46	59.19	56.80	57.92	39.15	qfq	2,413,793	139,435,039	-0.48%
2024-05-06	55.36	58.50	55.36	58.20	39.34	qfq	2,902,021	166,372,312	6.65%
2024-04-30	54.01	54.98	53.26	54.57	36.89	qfq	1,462,120	79,370,819	1.39%
2024-04-29	52.78	54.14	52.63	53.82	36.38	qfq	1,654,383	88,359,617	1.97%
2024-04-26	52.36	53.00	51.37	52.78	35.68	qfq	1,811,810	94,828,992	0.80%
2024-04-25	51.83	53.53	51.80	52.36	35.40	qfq	1,721,216	90,756,951	0.06%
2024-04-24	51.87	52.99	50.36	52.33	35.38	qfq	2,996,191	154,355,843	-8.83%
2024-04-23	55.50	57.43	54.80	57.40	38.80	qfq	1,718,768	96,660,649	4.17%
2024-04-22	53.50	55.50	53.50	55.10	37.25	qfq	1,079,891	59,218,429	2.13%
2024-04-19	54.01	54.92	53.50	53.95	36.47	qfq	1,007,794	54,439,580	-1.84%
2024-04-18	54.73	56.33	54.19	54.96	37.15	qfq	1,272,393	70,656,683	0.37%
2024-04-17	52.73	54.77	52.73	54.76	37.02	qfq	1,317,892	71,400,784	4.70%
2024-04-16	54.80	55.49	52.20	52.30	35.36	qfq	1,194,468	63,409,722	-5.49%
2024-04-15	56.88	57.49	54.54	55.34	37.41	qfq	1,128,760	62,971,629	-2.74%
2024-04-12	57.50	57.99	56.69	56.90	38.47	qfq	872,606	49,922,577	-1.04%
2024-04-11	57.70	58.49	57.05	57.50	38.87	qfq	817,366	47,290,925	-0.86%
2024-04-10	59.35	59.46	57.61	58.00	39.21	qfq	1,199,096	70,035,290	-3.07%
2024-04-09	58.88	59.99	58.22	59.84	40.45	qfq	1,245,358	73,770,250	2.12%
2024-04-08	61.77	61.78	58.48	58.60	39.61	qfq	1,897,833	113,272,821	-5.59%
2024-04-03	61.49	62.87	60.89	62.07	41.96	qfq	1,952,643	120,612,446	0.32%
2024-04-02	61.80	64.88	61.15	61.87	41.83	qfq	3,286,768	206,157,503	2.83%
2024-04-01	59.20	60.34	59.18	60.17	40.68	qfq	1,264,573	75,597,616	1.69%
2024-03-29	59.01	59.59	57.80	59.17	40.00	qfq	1,280,261	75,284,555	-0.08%
2024-03-28	57.54	60.05	56.80	59.22	40.03	qfq	1,736,251	101,972,299	2.37%
2024-03-27	58.89	60.58	57.77	57.85	39.11	qfq	1,793,807	106,731,669	-1.77%
2024-03-26	58.87	59.98	57.51	58.89	39.81	qfq	1,421,788	83,219,206	-0.19%
2024-03-25	61.21	62.27	59.00	59.00	39.88	qfq	1,775,861	108,533,381	-4.19%
2024-03-22	62.98	63.00	60.98	61.58	41.63	qfq	2,056,854	126,877,498	-2.30%
2024-03-21	63.98	64.40	62.55	63.03	42.61	qfq	2,277,026	144,159,019	-2.20%
2024-03-20	64.03	65.03	63.50	64.45	43.57	qfq	2,052,849	131,834,534	-0.03%
2024-03-19	65.16	66.06	64.35	64.47	43.58	qfq	2,599,959	169,240,211	-1.96%
2024-03-18	64.77	65.76	63.90	65.76	44.45	qfq	3,061,696	198,759,513	1.80%
2024-03-15	64.69	66.24	63.73	64.60	43.67	qfq	2,886,391	186,457,357	-1.16%
2024-03-14	68.98	70.15	64.71	65.36	44.18	qfq	4,361,523	294,176,549	-2.69%
2024-03-13	65.60	67.52	64.65	67.17	45.41	qfq	4,613,988	305,051,595	1.63%
2024-03-12	65.57	67.70	65.55	66.09	44.68	qfq	3,685,214	244,761,649	-0.39%
2024-03-11	63.46	66.98	63.46	66.35	44.85	qfq	4,340,872	283,664,928	3.00%
2024-03-08	65.81	70.55	64.12	64.42	43.55	qfq	5,777,746	385,182,804	5.42%
2024-03-07	63.14	63.99	61.00	61.11	41.31	qfq	2,832,144	176,949,609	-4.69%
2024-03-06	63.12	64.18	62.41	64.12	43.35	qfq	2,356,703	149,756,723	1.65%
2024-03-05	65.02	65.02	62.65	63.08	42.64	qfq	3,275,305	208,344,182	-4.68%
2024-03-04	65.39	68.84	65.00	66.18	44.74	qfq	3,944,631	262,815,055	0.98%
2024-03-01	64.00	66.32	62.94	65.54	44.31	qfq	4,277,062	276,328,056	1.74%
2024-02-29	61.50	64.98	61.01	64.42	43.55	qfq	4,193,357	266,202,573	1.74%
2024-02-28	69.30	71.25	63.01	63.32	42.81	qfq	6,657,070	453,994,730	-4.54%
2024-02-27	64.35	66.68	64.20	66.33	44.84	qfq	4,199,044	275,473,539	2.20%
2024-02-26	65.60	67.50	64.66	64.90	43.87	qfq	5,072,536	333,324,339	-3.62%
2024-02-23	66.50	69.60	66.36	67.34	45.52	qfq	5,524,679	373,117,927	0.43%
2024-02-22	64.27	68.47	64.01	67.05	45.33	qfq	6,190,913	412,119,340	1.56%
2024-02-21	63.50	66.88	62.50	66.02	44.63	qfq	7,666,840	495,786,896	-2.68%
2024-02-20	57.97	71.34	57.40	67.84	45.86	qfq	9,735,238	651,461,049	14.11%
2024-02-19	58.75	61.83	56.60	59.45	40.19	qfq	5,158,172	305,486,135	5.43%
2024-02-08	55.92	57.68	50.02	56.39	38.12	qfq	4,282,662	233,552,104	-0.63%
2024-02-07	58.13	61.37	55.70	56.75	38.36	qfq	5,583,784	326,679,007	-2.31%
2024-02-06	54.01	59.80	50.00	58.09	39.27	qfq	5,623,860	310,963,418	3.60%
2024-02-05	52.73	57.50	51.10	56.07	37.90	qfq	6,268,637	345,955,102	5.81%
2024-02-02	53.62	56.15	51.03	52.99	35.82	qfq	4,336,562	233,041,411	-2.20%
2024-02-01	51.69	59.33	51.32	54.18	36.63	qfq	5,368,086	297,504,820	9.12%
2024-01-31	51.22	54.95	49.40	49.65	33.56	qfq	4,110,873	212,056,109	-9.76%
2024-01-30	63.00	63.66	54.21	55.02	37.19	qfq	6,212,220	362,394,863	-11.00%
2024-01-29	56.68	61.82	56.00	61.82	41.79	qfq	3,182,258	193,102,373	19.99%
2024-01-26	53.26	53.86	51.30	51.52	34.83	qfq	1,384,619	72,929,517	-3.88%
2024-01-25	51.50	53.74	50.80	53.60	36.23	qfq	1,463,827	77,048,905	4.08%
2024-01-24	51.69	52.48	49.47	51.50	34.81	qfq	1,383,297	70,483,240	-0.31%
2024-01-23	51.80	52.60	51.00	51.66	34.92	qfq	1,250,000	64,680,113	-0.17%
2024-01-22	55.17	55.20	51.26	51.75	34.98	qfq	1,592,200	84,931,934	-6.92%
2024-01-19	57.55	57.84	55.60	55.60	37.59	qfq	1,382,014	77,828,121	-3.59%
2024-01-18	57.46	57.84	55.97	57.67	38.99	qfq	1,644,002	93,729,834	-1.06%
2024-01-17	59.87	61.37	58.29	58.29	39.40	qfq	1,599,167	95,385,253	-2.69%
2024-01-16	61.00	61.05	58.65	59.90	40.49	qfq	2,154,710	128,407,322	-1.88%
2024-01-15	63.90	63.91	60.88	61.05	41.27	qfq	2,819,453	175,227,564	-4.61%
2024-01-12	61.50	66.31	61.50	64.00	43.26	qfq	3,692,696	236,914,633	3.98%
2024-01-11	59.98	63.00	59.95	61.55	41.61	qfq	1,186,807	72,591,302	3.71%
2024-01-10	60.14	60.84	59.20	59.35	40.12	qfq	844,500	50,552,951	-1.62%
2024-01-09	60.17	61.98	60.11	60.33	40.78	qfq	934,770	57,003,547	0.27%
2024-01-08	61.50	61.63	60.17	60.17	40.68	qfq	1,063,198	64,709,576	-3.22%
2024-01-05	62.58	64.31	61.66	62.17	42.03	qfq	1,723,403	108,936,009	-0.86%
2024-01-04	61.89	63.38	61.53	62.71	42.39	qfq	1,081,055	67,686,843	1.21%
2024-01-03	62.49	63.47	61.50	61.96	41.89	qfq	927,855	57,924,592	-0.88%
2024-01-02	62.86	63.15	62.00	62.51	42.26	qfq	857,638	53,648,746	-1.00%
2023-12-29	62.77	63.48	62.77	63.14	42.68	qfq	994,833	62,761,419	0.06%
2023-12-28	61.38	63.15	60.33	63.10	42.66	qfq	1,209,738	75,193,261	2.80%
2023-12-27	61.17	61.79	60.50	61.38	41.49	qfq	619,414	37,962,699	0.34%
2023-12-26	61.84	62.15	60.93	61.17	41.35	qfq	604,373	37,083,176	-1.23%
2023-12-25	62.38	62.61	61.62	61.93	41.87	qfq	447,578	27,761,865	-0.32%
2023-12-22	63.45	63.88	61.90	62.13	42.00	qfq	826,956	51,865,247	-2.08%
2023-12-21	63.28	63.80	61.89	63.45	42.89	qfq	1,154,003	72,607,429	-0.70%
2023-12-20	63.75	65.19	63.75	63.90	43.20	qfq	1,063,193	68,581,771	0.31%
2023-12-19	63.72	64.23	63.05	63.70	43.06	qfq	678,525	43,056,423	-0.05%
2023-12-18	64.60	65.33	63.52	63.73	43.08	qfq	963,977	62,062,692	-1.95%
2023-12-15	66.20	66.40	64.73	65.00	43.94	qfq	1,427,270	93,241,842	-1.65%
2023-12-14	67.30	68.37	66.01	66.09	44.68	qfq	1,740,580	116,689,845	-2.28%
2023-12-13	66.51	69.44	66.33	67.63	45.72	qfq	2,767,635	188,662,748	1.29%
2023-12-12	66.68	67.67	66.21	66.77	45.14	qfq	1,392,942	93,195,578	0.13%
2023-12-11	65.72	66.78	65.02	66.68	45.08	qfq	1,176,307	77,515,134	0.57%
2023-12-08	66.42	67.01	66.00	66.30	44.82	qfq	1,122,058	74,539,359	-0.23%
2023-12-07	67.38	67.70	66.41	66.45	44.92	qfq	1,034,399	69,127,658	-1.72%
2023-12-06	67.97	68.80	67.00	67.61	45.71	qfq	1,599,204	108,215,631	-1.01%
2023-12-05	68.50	69.88	68.05	68.30	46.17	qfq	2,040,076	140,670,402	-1.03%
2023-12-04	70.56	70.56	68.87	69.01	46.65	qfq	1,323,846	92,040,491	-2.25%
2023-12-01	70.29	70.89	69.80	70.60	47.73	qfq	1,030,411	72,391,798	0.28%
2023-11-30	71.18	71.70	69.80	70.40	47.59	qfq	1,234,000	86,843,058	-1.12%
2023-11-29	72.99	73.00	71.20	71.20	48.13	qfq	1,416,991	101,900,521	-1.82%
2023-11-28	71.49	72.65	70.54	72.52	49.02	qfq	1,354,800	97,489,740	1.07%
2023-11-27	72.86	73.11	71.35	71.75	48.50	qfq	1,449,502	104,438,174	-2.10%
2023-11-24	74.75	74.86	72.46	73.29	49.55	qfq	1,882,833	138,187,995	-2.15%
2023-11-23	73.00	75.30	72.67	74.90	50.63	qfq	2,132,461	159,138,353	2.06%
2023-11-22	74.39	74.98	73.23	73.39	49.61	qfq	2,175,273	161,006,764	-1.73%
2023-11-21	76.30	76.45	74.51	74.68	50.48	qfq	2,084,586	157,202,072	-1.69%
2023-11-20	74.89	76.72	74.89	75.96	51.35	qfq	1,974,640	150,044,330	1.01%
2023-11-17	75.34	75.68	73.83	75.20	50.84	qfq	1,881,921	140,500,548	0.00%
2023-11-16	76.74	76.96	75.16	75.20	50.84	qfq	1,922,695	145,882,219	-2.70%
2023-11-15	77.46	77.95	76.42	77.29	52.25	qfq	2,268,342	174,958,360	0.93%
2023-11-14	77.17	77.58	76.20	76.58	51.77	qfq	1,935,280	148,539,047	-0.74%
2023-11-13	77.23	78.00	76.40	77.15	52.15	qfq	1,888,924	145,369,627	0.39%
2023-11-10	76.02	78.76	75.88	76.85	51.95	qfq	2,479,821	192,049,144	-1.30%
2023-11-09	84.21	84.21	77.40	77.86	52.63	qfq	4,668,139	372,811,285	-4.99%
2023-11-08	78.11	83.32	77.86	81.95	55.40	qfq	4,949,980	402,006,407	3.80%
2023-11-07	79.18	81.60	78.26	78.95	53.37	qfq	3,552,729	283,098,143	-0.29%
2023-11-06	77.14	79.76	77.14	79.18	53.53	qfq	3,863,513	304,444,864	2.43%
2023-11-03	76.75	78.60	75.79	77.30	52.26	qfq	3,226,349	248,700,733	-1.16%
2023-11-02	77.54	79.60	75.45	78.21	52.87	qfq	3,220,633	247,982,921	0.85%
2023-11-01	76.50	78.70	75.00	77.55	52.42	qfq	2,856,670	220,240,389	0.49%
2023-10-31	77.00	80.80	75.80	77.17	52.17	qfq	3,789,896	296,910,038	-1.30%
2023-10-30	75.00	79.56	75.00	78.19	52.86	qfq	4,445,409	345,909,791	4.77%
2023-10-27	71.14	75.54	70.28	74.63	50.45	qfq	4,029,437	296,795,930	3.64%
2023-10-26	74.90	74.90	70.23	72.01	48.68	qfq	3,126,916	226,015,299	-3.95%
2023-10-25	73.70	75.67	72.48	74.97	50.68	qfq	3,155,308	234,270,129	1.52%
2023-10-24	71.00	74.86	71.00	73.85	49.92	qfq	3,454,062	251,478,401	-0.93%
2023-10-23	72.50	77.41	72.50	74.54	50.39	qfq	3,212,279	241,023,188	1.41%
2023-10-20	74.20	75.35	72.72	73.50	49.69	qfq	3,331,389	246,741,411	-3.25%
2023-10-19	85.00	85.00	74.88	75.97	51.36	qfq	5,100,644	403,511,537	-12.67%
2023-10-18	86.35	88.58	84.50	86.99	58.81	qfq	4,341,682	374,205,367	-0.70%
2023-10-17	89.10	90.70	85.34	87.60	59.22	qfq	6,543,095	575,461,413	-8.20%
2023-10-16	92.00	102.26	91.23	95.43	64.51	qfq	8,524,029	812,209,913	8.16%
2023-10-13	83.60	90.00	83.60	88.23	59.64	qfq	6,217,750	547,537,096	3.84%
2023-10-12	89.12	90.73	83.58	84.97	57.44	qfq	4,987,448	432,342,081	-1.32%
2023-10-11	85.00	89.20	84.48	86.11	58.21	qfq	4,432,090	385,526,001	2.63%
2023-10-10	90.50	90.98	83.20	83.90	56.72	qfq	5,566,114	484,992,260	-9.78%
2023-10-09	85.90	97.87	82.66	93.00	62.87	qfq	7,156,844	643,115,784	6.93%
2023-09-28	93.92	94.18	86.63	86.97	58.79	qfq	6,557,099	583,093,681	-7.64%
2023-09-27	96.92	98.80	92.85	94.16	63.65	qfq	6,551,764	627,497,709	-4.11%
2023-09-26	96.67	99.49	94.88	98.20	66.38	qfq	7,081,178	688,028,991	-0.81%
2023-09-25	89.16	104.88	89.02	99.00	66.93	qfq	9,790,390	932,879,085	10.99%
2023-09-22	88.19	91.57	84.01	89.20	60.30	qfq	6,839,785	598,776,662	-1.98%
2023-09-21	91.15	95.58	87.77	91.00	61.52	qfq	7,851,441	718,249,270	0.73%
2023-09-20	84.66	91.50	83.42	90.34	61.07	qfq	7,542,108	662,204,963	8.32%
2023-09-19	86.86	92.00	82.27	83.40	56.38	qfq	5,749,307	500,065,075	-5.10%
2023-09-18	85.04	89.38	84.58	87.88	59.41	qfq	5,635,313	491,481,511	2.14%
2023-09-15	80.40	88.20	80.40	86.04	58.16	qfq	5,879,353	499,207,571	4.19%
2023-09-14	83.40	87.98	81.33	82.58	55.83	qfq	5,390,317	457,764,538	-1.95%
2023-09-13	87.50	88.40	82.91	84.22	56.93	qfq	5,778,124	493,114,165	-6.57%
2023-09-12	84.10	96.88	82.00	90.14	60.94	qfq	8,565,895	763,570,214	7.35%
2023-09-11	74.18	88.88	74.18	83.97	56.76	qfq	6,481,927	533,109,797	12.68%
2023-09-08	74.00	78.90	73.01	74.52	50.38	qfq	3,715,621	281,362,812	3.92%
2023-09-07	73.50	73.65	71.66	71.71	48.48	qfq	1,665,176	120,406,549	-2.92%
2023-09-06	74.18	74.40	72.70	73.87	49.94	qfq	1,863,358	136,962,025	-0.86%
2023-09-05	74.12	75.89	73.28	74.51	50.37	qfq	2,382,062	177,116,282	-0.39%
2023-09-04	77.00	77.73	74.60	74.80	50.57	qfq	3,221,871	243,612,068	-2.09%
2023-09-01	79.00	80.66	75.50	76.40	51.65	qfq	4,951,145	384,296,637	-4.63%
2023-08-31	77.50	84.70	77.42	80.11	54.16	qfq	6,780,175	548,348,347	1.26%
2023-08-30	78.03	79.98	75.60	79.11	53.48	qfq	5,773,007	449,216,002	4.44%
2023-08-29	68.21	78.09	68.21	75.75	51.21	qfq	5,256,615	390,439,996	9.15%
2023-08-28	78.79	78.79	69.21	69.40	46.92	qfq	4,570,830	334,121,564	-5.19%
2023-08-25	72.03	75.68	72.03	73.20	49.48	qfq	4,041,499	298,644,242	0.48%
2023-08-24	75.17	76.35	72.00	72.85	49.25	qfq	3,827,502	282,805,756	-3.64%
2023-08-23	78.50	80.70	75.00	75.60	51.11	qfq	4,986,822	387,658,781	-5.44%
2023-08-22	88.50	89.40	77.77	79.95	54.05	qfq	8,063,656	663,133,885	-10.88%
2023-08-21	87.50	91.38	87.50	89.71	60.65	qfq	4,550,589	407,600,464	-0.30%
2023-08-18	92.48	96.55	89.80	89.98	60.83	qfq	7,176,106	666,717,694	-4.78%
2023-08-17	95.00	99.35	93.11	94.50	63.88	qfq	7,240,715	690,937,121	-2.58%
2023-08-16	99.20	105.34	93.75	97.00	65.57	qfq	9,336,310	927,886,093	-3.01%
2023-08-15	103.00	105.50	97.89	100.01	67.61	qfq	9,117,976	924,616,413	-7.71%
2023-08-14	101.03	111.00	95.25	108.36	73.25	qfq	10,593,294	1,083,337,211	11.20%
2023-08-11	92.90	106.88	92.55	97.45	65.88	qfq	12,168,984	1,211,704,378	5.43%
2023-08-10	92.51	99.88	89.00	92.43	62.48	qfq	13,015,164	1,234,011,111	0.36%
2023-08-09	83.30	108.23	79.30	92.10	62.26	qfq	15,234,483	1,361,306,325	16.29%
2023-08-08	62.78	80.87	62.30	79.20	53.54	qfq	13,732,730	983,752,557	24.04%
2023-08-07	63.00	64.66	60.14	63.85	43.16	qfq	8,072,013	498,896,474	-0.08%
2023-08-04	67.00	68.97	63.22	63.90	43.20	qfq	10,975,167	714,119,189	-11.89%