SECURITY DETAIL · RAW DATA

宏鑫科技301539.SZ

ASZSECNYSTOCK

最近收盘价13.952026-07-17

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）2,234,900

成交额（元）31,427,406

日线记录547

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 547 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-02	2026-07-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 547 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	14.12	14.46	13.64	13.95	13.95	qfq	2,234,900	31,427,406	-2.11%
2026-07-16	13.72	14.36	13.65	14.25	14.25	qfq	1,834,000	25,978,276	2.44%
2026-07-15	13.47	13.97	13.42	13.91	13.91	qfq	1,574,600	21,688,680	2.28%
2026-07-14	13.35	13.63	13.05	13.60	13.60	qfq	1,726,485	23,072,133	2.18%
2026-07-13	13.89	13.97	13.23	13.31	13.31	qfq	2,390,042	32,233,547	-5.27%
2026-07-10	13.72	14.20	13.24	14.05	14.05	qfq	3,158,512	43,625,110	3.16%
2026-07-09	13.78	13.99	13.26	13.62	13.52	qfq	3,245,148	43,936,807	-2.37%
2026-07-08	14.98	14.98	13.75	13.95	13.85	qfq	4,695,706	65,964,764	-8.04%
2026-07-07	14.03	15.88	13.60	15.17	15.06	qfq	6,218,262	92,275,421	6.46%
2026-07-06	14.63	14.96	14.03	14.25	14.15	qfq	3,343,814	48,301,501	-3.72%
2026-07-03	13.72	15.23	13.53	14.80	14.69	qfq	4,776,549	68,949,645	10.53%
2026-07-02	13.38	13.84	13.38	13.39	13.29	qfq	1,750,900	23,762,146	0.15%
2026-07-01	13.22	13.60	13.06	13.37	13.27	qfq	2,061,139	27,428,600	2.06%
2026-06-30	13.32	13.37	12.97	13.10	13.00	qfq	1,459,000	19,128,723	-1.13%
2026-06-29	13.14	13.35	12.79	13.25	13.15	qfq	1,687,300	22,074,550	0.00%
2026-06-26	13.47	13.52	13.00	13.25	13.15	qfq	1,952,200	25,892,465	-1.71%
2026-06-25	13.76	14.03	13.18	13.48	13.38	qfq	2,122,098	28,606,617	-3.02%
2026-06-24	14.34	14.55	13.82	13.90	13.80	qfq	1,903,200	26,709,355	-3.87%
2026-06-23	14.34	14.86	14.02	14.46	14.35	qfq	2,444,944	35,620,736	0.70%
2026-06-22	14.30	14.51	13.63	14.36	14.25	qfq	2,182,224	30,527,232	-0.49%
2026-06-18	14.60	14.75	14.26	14.43	14.32	qfq	1,320,998	19,176,966	-1.16%
2026-06-17	15.04	15.04	14.52	14.60	14.49	qfq	1,385,198	20,376,532	-2.73%
2026-06-16	15.14	15.18	14.61	15.01	14.90	qfq	1,587,812	23,607,232	-0.27%
2026-06-15	15.06	15.57	14.83	15.05	14.94	qfq	1,743,500	26,441,102	0.87%
2026-06-12	14.62	15.09	14.57	14.92	14.81	qfq	1,270,223	18,892,543	2.61%
2026-06-11	14.62	14.81	14.25	14.54	14.43	qfq	1,378,283	20,031,741	-1.89%
2026-06-10	14.93	15.09	14.47	14.82	14.71	qfq	1,574,600	23,223,344	-0.74%
2026-06-09	15.13	15.35	14.93	14.93	14.82	qfq	1,743,900	26,312,397	-0.53%
2026-06-08	15.00	15.54	14.81	15.01	14.90	qfq	1,777,307	26,996,034	-4.03%
2026-06-05	15.21	15.82	14.90	15.64	15.53	qfq	1,976,235	30,364,223	2.89%
2026-06-04	15.73	15.74	15.17	15.20	15.09	qfq	2,162,241	33,132,115	-3.68%
2026-06-03	15.86	16.17	15.45	15.78	15.66	qfq	3,146,139	49,784,591	-0.44%
2026-06-02	16.18	16.32	15.71	15.85	15.73	qfq	2,654,800	42,346,265	-1.98%
2026-06-01	15.56	16.32	15.27	16.17	16.05	qfq	2,963,934	47,285,025	3.32%
2026-05-29	16.25	19.46	15.42	15.65	15.54	qfq	4,415,357	71,593,277	-3.51%
2026-05-28	15.91	16.33	15.67	16.22	16.10	qfq	1,854,500	29,666,495	1.69%
2026-05-27	16.38	16.54	15.72	15.95	15.83	qfq	2,558,061	40,856,181	-3.57%
2026-05-26	17.02	17.18	16.30	16.54	16.42	qfq	3,787,152	62,908,930	-3.27%
2026-05-25	17.65	17.79	17.00	17.10	16.97	qfq	1,954,200	33,678,555	-2.95%
2026-05-22	17.40	17.75	17.15	17.62	17.49	qfq	1,882,800	32,856,420	2.03%
2026-05-21	17.95	18.16	17.01	17.27	17.14	qfq	1,373,000	24,379,862	-3.25%
2026-05-20	18.02	18.03	17.69	17.85	17.72	qfq	1,433,500	25,558,654	-0.89%
2026-05-19	18.42	18.54	17.76	18.01	17.88	qfq	1,668,100	30,124,869	-1.64%
2026-05-18	17.68	18.58	17.68	18.31	18.18	qfq	3,292,257	59,871,592	2.58%
2026-05-15	18.37	18.44	17.70	17.85	17.72	qfq	2,380,400	43,027,887	-2.25%
2026-05-14	18.48	18.58	18.12	18.26	18.13	qfq	1,426,500	26,127,857	-1.24%
2026-05-13	18.60	18.76	18.34	18.49	18.35	qfq	1,765,353	32,796,494	-0.16%
2026-05-12	19.14	19.37	18.40	18.52	18.38	qfq	2,344,800	44,086,103	-3.04%
2026-05-11	19.30	19.41	19.01	19.10	18.96	qfq	1,808,300	34,631,879	-0.57%
2026-05-08	19.00	19.21	18.75	19.21	19.07	qfq	1,540,200	29,244,436	1.53%
2026-05-07	18.70	19.04	18.48	18.92	18.78	qfq	1,878,419	35,449,043	1.88%
2026-05-06	18.76	18.91	18.45	18.57	18.43	qfq	1,845,419	34,478,141	0.00%
2026-04-30	18.30	18.78	18.30	18.57	18.43	qfq	1,397,700	25,962,403	0.98%
2026-04-29	17.96	18.53	17.94	18.39	18.25	qfq	2,336,396	42,691,356	2.17%
2026-04-28	17.81	18.24	17.55	18.00	17.87	qfq	3,611,703	64,749,259	1.18%
2026-04-27	18.30	18.30	16.76	17.79	17.66	qfq	6,146,666	106,014,500	-7.49%
2026-04-24	19.01	19.34	18.84	19.23	19.09	qfq	1,478,042	28,219,899	0.47%
2026-04-23	19.59	19.62	19.09	19.14	19.00	qfq	1,761,061	33,895,686	-2.45%
2026-04-22	19.55	19.63	19.26	19.62	19.48	qfq	1,539,894	29,965,757	0.26%
2026-04-21	19.48	19.60	19.38	19.57	19.43	qfq	1,431,776	27,912,625	0.31%
2026-04-20	19.42	19.52	19.22	19.51	19.37	qfq	1,181,586	22,913,887	0.72%
2026-04-17	19.26	19.40	19.13	19.37	19.23	qfq	1,218,670	23,523,938	0.00%
2026-04-16	19.27	19.43	19.03	19.37	19.23	qfq	1,276,985	24,627,749	1.10%
2026-04-15	19.27	19.38	19.07	19.16	19.02	qfq	1,063,200	20,431,988	-0.31%
2026-04-14	19.34	19.45	19.08	19.22	19.08	qfq	1,432,515	27,516,498	-0.16%
2026-04-13	19.54	19.54	19.12	19.25	19.11	qfq	945,922	18,215,027	-0.98%
2026-04-10	19.35	19.65	19.35	19.44	19.30	qfq	1,212,245	23,659,768	1.25%
2026-04-09	19.54	19.56	19.15	19.20	19.06	qfq	1,546,300	29,858,082	-1.94%
2026-04-08	18.94	19.86	18.94	19.58	19.44	qfq	3,937,142	77,034,821	5.55%
2026-04-07	18.17	18.60	18.11	18.55	18.41	qfq	1,058,200	19,501,872	2.26%
2026-04-03	18.89	18.89	18.10	18.14	18.01	qfq	1,260,901	23,124,920	-3.36%
2026-04-02	19.18	19.20	18.62	18.77	18.63	qfq	1,251,400	23,630,562	-1.73%
2026-04-01	19.15	19.28	18.96	19.10	18.96	qfq	1,419,700	27,125,849	1.06%
2026-03-31	19.20	19.40	18.84	18.90	18.76	qfq	1,274,200	24,336,859	-1.41%
2026-03-30	18.76	19.18	18.65	19.17	19.03	qfq	1,199,600	22,773,549	1.48%
2026-03-27	18.52	19.04	18.38	18.89	18.75	qfq	1,060,700	19,963,270	1.07%
2026-03-26	19.08	19.23	18.66	18.69	18.55	qfq	1,415,800	26,661,899	-2.04%
2026-03-25	18.77	19.17	18.77	19.08	18.94	qfq	1,548,000	29,495,306	1.65%
2026-03-24	18.60	18.77	18.10	18.77	18.63	qfq	1,699,822	31,467,502	3.19%
2026-03-23	19.01	19.02	17.71	18.19	18.06	qfq	2,458,903	45,382,432	-5.01%
2026-03-20	19.85	19.94	19.13	19.15	19.01	qfq	1,826,600	35,594,789	-2.99%
2026-03-19	20.25	20.32	19.65	19.74	19.60	qfq	2,150,000	42,794,979	-3.42%
2026-03-18	20.24	20.44	20.05	20.44	20.29	qfq	1,317,900	26,688,344	1.74%
2026-03-17	20.55	20.55	20.01	20.09	19.94	qfq	1,227,398	24,951,835	-1.71%
2026-03-16	20.28	20.44	20.13	20.44	20.29	qfq	960,300	19,483,524	0.74%
2026-03-13	20.30	20.66	20.18	20.29	20.14	qfq	1,124,200	22,917,802	-0.20%
2026-03-12	20.68	20.76	20.30	20.33	20.18	qfq	1,389,498	28,473,869	-1.74%
2026-03-11	21.01	21.12	20.62	20.69	20.54	qfq	1,716,100	35,750,905	-0.96%
2026-03-10	20.50	20.92	20.46	20.89	20.74	qfq	1,548,595	32,201,375	2.81%
2026-03-09	20.42	20.61	20.07	20.32	20.17	qfq	1,805,100	36,591,736	-1.79%
2026-03-06	20.26	20.73	20.05	20.69	20.54	qfq	1,981,600	40,703,287	3.30%
2026-03-05	20.20	20.40	19.97	20.03	19.88	qfq	1,807,200	36,440,314	1.11%
2026-03-04	19.90	20.13	19.61	19.81	19.66	qfq	1,922,405	38,130,522	-0.85%
2026-03-03	20.70	20.98	19.91	19.98	19.83	qfq	2,664,000	54,383,573	-3.24%
2026-03-02	21.48	21.53	20.59	20.65	20.50	qfq	3,768,100	78,898,534	-5.28%
2026-02-27	21.80	21.93	21.65	21.80	21.64	qfq	1,790,600	38,917,148	-0.73%
2026-02-26	21.95	21.98	21.69	21.96	21.80	qfq	2,086,842	45,553,988	-0.09%
2026-02-25	21.80	22.43	21.67	21.98	21.82	qfq	3,286,148	72,244,394	1.38%
2026-02-24	21.55	21.72	21.35	21.68	21.52	qfq	1,948,288	42,068,366	1.55%
2026-02-13	21.25	21.65	21.11	21.35	21.19	qfq	2,184,600	46,825,199	0.47%
2026-02-12	21.30	21.50	21.03	21.25	21.09	qfq	1,807,993	38,544,882	0.00%
2026-02-11	21.31	21.44	21.16	21.25	21.09	qfq	1,166,638	24,876,720	0.00%
2026-02-10	21.35	21.42	21.22	21.25	21.09	qfq	1,626,181	34,644,170	-0.75%
2026-02-09	21.33	21.44	21.16	21.41	21.25	qfq	1,751,300	37,373,029	1.42%
2026-02-06	20.96	21.36	20.83	21.11	20.96	qfq	1,911,400	40,436,775	0.33%
2026-02-05	21.11	21.33	20.98	21.04	20.89	qfq	1,828,385	38,620,123	-0.75%
2026-02-04	21.19	21.53	21.08	21.20	21.04	qfq	1,918,200	40,831,575	-0.24%
2026-02-03	20.98	21.31	20.81	21.25	21.09	qfq	1,774,477	37,569,609	1.82%
2026-02-02	21.06	21.46	20.34	20.87	20.72	qfq	2,089,734	44,223,212	-1.42%
2026-01-30	20.73	21.46	20.71	21.17	21.01	qfq	2,837,329	59,818,199	1.34%
2026-01-29	21.44	21.62	20.73	20.89	20.74	qfq	3,028,415	63,936,029	-1.97%
2026-01-28	21.97	21.97	21.23	21.31	21.15	qfq	3,555,813	76,102,778	-2.25%
2026-01-27	22.17	22.26	21.00	21.80	21.64	qfq	5,427,539	117,477,476	-2.33%
2026-01-26	23.00	23.26	22.10	22.32	22.16	qfq	5,594,087	126,660,335	-1.50%
2026-01-23	22.58	22.84	22.11	22.66	22.49	qfq	5,922,900	133,215,232	0.35%
2026-01-22	22.69	23.26	22.31	22.58	22.41	qfq	4,275,225	97,198,943	0.09%
2026-01-21	22.47	23.07	22.47	22.56	22.39	qfq	3,819,809	86,598,319	-0.35%
2026-01-20	23.00	23.40	22.40	22.64	22.47	qfq	5,419,970	123,648,623	-1.48%
2026-01-19	22.90	23.33	22.42	22.98	22.81	qfq	7,872,423	180,107,667	1.23%
2026-01-16	21.50	23.02	21.46	22.70	22.53	qfq	9,710,645	219,113,320	5.09%
2026-01-15	21.22	21.83	21.15	21.60	21.44	qfq	3,339,100	71,838,792	0.93%
2026-01-14	21.37	21.84	21.02	21.40	21.24	qfq	4,744,430	101,670,756	0.09%
2026-01-13	21.96	22.17	21.16	21.38	21.22	qfq	5,797,960	124,724,115	-3.52%
2026-01-12	21.50	22.19	21.40	22.16	22.00	qfq	7,342,423	160,365,713	3.41%
2026-01-09	21.24	21.74	20.88	21.43	21.27	qfq	5,898,961	125,355,983	1.08%
2026-01-08	20.68	21.21	20.53	21.20	21.04	qfq	3,961,261	82,894,509	1.92%
2026-01-07	21.10	21.10	20.52	20.80	20.65	qfq	4,048,652	84,038,426	-1.33%
2026-01-06	20.78	21.22	20.69	21.08	20.93	qfq	4,013,151	84,043,389	1.39%
2026-01-05	20.98	21.05	20.59	20.79	20.64	qfq	3,432,300	71,318,765	-0.53%
2025-12-31	20.50	21.38	20.32	20.90	20.75	qfq	4,779,051	99,497,834	2.55%
2025-12-30	20.52	20.68	20.34	20.38	20.23	qfq	2,641,036	53,987,106	-1.45%
2025-12-29	20.75	20.87	20.34	20.68	20.53	qfq	3,563,319	73,392,928	-0.39%
2025-12-26	21.15	21.16	20.60	20.76	20.61	qfq	3,687,119	76,883,431	-2.03%
2025-12-25	21.08	21.27	20.80	21.19	21.03	qfq	3,489,350	73,442,125	0.09%
2025-12-24	20.57	21.21	20.40	21.17	21.01	qfq	4,169,207	87,454,916	2.87%
2025-12-23	20.92	20.92	20.45	20.58	20.43	qfq	3,191,233	65,788,703	-0.87%
2025-12-22	21.21	21.39	20.68	20.76	20.61	qfq	4,356,915	91,211,265	-0.91%
2025-12-19	20.60	21.07	20.48	20.95	20.80	qfq	5,337,034	111,521,284	1.60%
2025-12-18	20.02	20.80	19.85	20.62	20.47	qfq	4,362,150	89,832,887	2.79%
2025-12-17	20.31	20.63	19.60	20.06	19.91	qfq	3,437,011	68,827,046	-1.62%
2025-12-16	20.48	20.78	20.03	20.39	20.24	qfq	3,332,700	67,718,637	-0.73%
2025-12-15	20.03	20.99	19.81	20.54	20.39	qfq	4,305,343	87,959,191	1.94%
2025-12-12	20.11	20.64	19.89	20.15	20.00	qfq	2,616,700	53,058,307	0.20%
2025-12-11	20.39	20.48	20.04	20.11	19.96	qfq	2,296,200	46,298,989	-1.08%
2025-12-10	20.51	20.65	20.29	20.33	20.18	qfq	2,509,600	51,324,645	-1.31%
2025-12-09	20.36	20.86	20.18	20.60	20.45	qfq	4,316,731	88,987,943	1.23%
2025-12-08	20.54	20.54	20.17	20.35	20.20	qfq	2,998,277	60,854,014	-0.15%
2025-12-05	20.25	20.64	19.89	20.38	20.23	qfq	4,261,161	86,297,332	0.79%
2025-12-04	19.99	20.46	19.82	20.22	20.07	qfq	4,205,900	85,106,974	1.35%
2025-12-03	20.07	20.20	19.83	19.95	19.80	qfq	1,496,685	29,908,950	-0.84%
2025-12-02	20.00	20.37	19.90	20.12	19.97	qfq	1,761,200	35,387,985	0.55%
2025-12-01	19.62	20.35	19.61	20.01	19.86	qfq	3,502,137	70,370,966	2.14%
2025-11-28	19.28	19.63	19.16	19.59	19.45	qfq	1,331,810	25,810,324	1.50%
2025-11-27	19.15	19.45	19.09	19.30	19.16	qfq	1,122,100	21,652,623	0.68%
2025-11-26	19.41	19.66	19.12	19.17	19.03	qfq	1,424,200	27,512,967	-1.19%
2025-11-25	19.62	19.64	19.35	19.40	19.26	qfq	1,361,300	26,554,520	0.83%
2025-11-24	18.71	19.41	18.71	19.24	19.10	qfq	1,668,400	31,979,491	2.34%
2025-11-21	19.60	19.93	18.77	18.80	18.66	qfq	2,635,200	50,516,201	-5.15%
2025-11-20	19.92	20.05	19.60	19.82	19.67	qfq	1,299,800	25,747,064	-0.05%
2025-11-19	20.07	20.30	19.77	19.83	19.68	qfq	2,091,213	41,828,395	-1.20%
2025-11-18	20.30	20.32	19.88	20.07	19.92	qfq	2,084,749	41,814,606	-1.18%
2025-11-17	20.01	20.38	19.87	20.31	20.16	qfq	2,902,700	58,395,408	1.55%
2025-11-14	19.90	20.50	19.84	20.00	19.85	qfq	4,018,062	81,238,338	0.50%
2025-11-13	19.74	20.07	19.45	19.90	19.75	qfq	2,153,000	42,590,420	1.32%
2025-11-12	19.78	20.09	19.56	19.64	19.50	qfq	2,294,461	45,397,102	-0.71%
2025-11-11	19.58	19.82	19.58	19.78	19.63	qfq	1,739,861	34,338,952	1.23%
2025-11-10	19.58	19.69	19.42	19.54	19.40	qfq	1,408,900	27,530,419	-0.46%
2025-11-07	19.87	19.87	19.56	19.63	19.49	qfq	1,315,100	25,843,989	-0.41%
2025-11-06	19.63	19.80	19.51	19.71	19.57	qfq	1,451,261	28,525,321	0.36%
2025-11-05	19.48	19.67	19.31	19.64	19.50	qfq	1,450,900	28,391,967	0.77%
2025-11-04	19.64	19.64	19.33	19.49	19.35	qfq	1,725,900	33,617,518	-0.76%
2025-11-03	19.39	19.70	19.38	19.64	19.50	qfq	2,432,800	47,601,214	1.29%
2025-10-31	19.31	19.55	19.25	19.39	19.25	qfq	1,379,600	26,832,203	0.47%
2025-10-30	19.53	19.75	19.25	19.30	19.16	qfq	1,536,400	29,918,769	-1.18%
2025-10-29	19.82	19.91	19.47	19.53	19.39	qfq	1,817,213	35,656,814	-1.46%
2025-10-28	19.40	19.82	19.34	19.82	19.67	qfq	2,234,468	43,958,599	1.23%
2025-10-27	19.44	19.63	19.10	19.58	19.44	qfq	2,508,275	48,605,656	0.72%
2025-10-24	19.17	19.44	19.11	19.44	19.30	qfq	1,782,800	34,532,581	1.30%
2025-10-23	19.01	19.28	18.80	19.19	19.05	qfq	1,787,100	34,055,028	1.05%
2025-10-22	18.90	19.15	18.80	18.99	18.85	qfq	1,540,400	29,260,723	0.21%
2025-10-21	18.69	18.96	18.44	18.95	18.81	qfq	1,863,200	35,010,922	2.54%
2025-10-20	18.26	18.58	18.20	18.48	18.34	qfq	1,482,300	27,343,839	1.82%
2025-10-17	18.52	18.58	18.11	18.15	18.02	qfq	1,379,800	25,267,714	-1.84%
2025-10-16	18.57	18.65	18.42	18.49	18.35	qfq	1,273,600	23,590,193	-0.38%
2025-10-15	18.45	18.74	18.28	18.56	18.42	qfq	1,660,300	30,737,089	0.60%
2025-10-14	18.79	19.00	18.34	18.45	18.31	qfq	1,909,745	35,484,382	-1.07%
2025-10-13	18.36	18.81	17.66	18.65	18.51	qfq	2,705,800	49,813,708	-1.43%
2025-10-10	19.07	19.28	18.88	18.92	18.78	qfq	2,154,800	40,971,296	-0.63%
2025-10-09	19.27	19.37	18.91	19.04	18.90	qfq	1,895,800	36,140,394	-1.19%
2025-09-30	19.53	19.78	19.21	19.27	19.13	qfq	1,901,900	36,827,957	-1.63%
2025-09-29	19.42	19.83	19.27	19.59	19.45	qfq	2,049,800	40,190,473	0.93%
2025-09-26	19.71	19.86	19.40	19.41	19.27	qfq	1,717,800	33,607,148	-1.17%
2025-09-25	20.06	20.16	19.52	19.64	19.50	qfq	2,072,961	41,096,732	-1.65%
2025-09-24	19.90	20.04	19.57	19.97	19.82	qfq	1,965,230	39,164,506	0.60%
2025-09-23	19.82	19.88	19.18	19.85	19.70	qfq	2,236,800	43,749,394	0.25%
2025-09-22	19.95	20.22	19.65	19.80	19.65	qfq	2,192,900	43,620,791	-0.50%
2025-09-19	19.87	20.07	19.69	19.90	19.75	qfq	2,214,000	44,012,070	0.45%
2025-09-18	20.69	20.72	19.61	19.81	19.66	qfq	3,880,632	78,456,805	-3.97%
2025-09-17	20.54	20.77	20.40	20.63	20.48	qfq	2,249,465	46,447,107	0.15%
2025-09-16	20.30	20.86	20.17	20.60	20.45	qfq	3,002,085	61,623,703	1.53%
2025-09-15	20.28	20.47	20.20	20.29	20.14	qfq	1,666,264	33,905,415	0.30%
2025-09-12	20.66	20.66	20.21	20.23	20.08	qfq	2,206,600	44,904,614	-1.80%
2025-09-11	19.90	20.73	19.66	20.60	20.45	qfq	3,637,643	73,957,771	3.31%
2025-09-10	19.89	20.25	19.88	19.94	19.79	qfq	1,814,543	36,370,357	-0.30%
2025-09-09	20.14	20.30	19.82	20.00	19.85	qfq	1,703,957	34,123,988	-1.19%
2025-09-08	19.87	20.28	19.75	20.24	20.09	qfq	1,969,212	39,542,626	2.85%
2025-09-05	19.15	19.70	19.08	19.68	19.54	qfq	2,181,157	42,539,379	2.93%
2025-09-04	19.13	19.49	18.87	19.12	18.98	qfq	2,426,900	46,692,323	0.21%
2025-09-03	20.00	20.12	19.00	19.08	18.94	qfq	2,244,200	43,710,533	-3.73%
2025-09-02	20.10	20.19	19.30	19.82	19.67	qfq	2,633,000	51,765,468	-1.34%
2025-09-01	20.00	20.40	19.76	20.09	19.94	qfq	2,530,100	50,866,409	0.95%
2025-08-29	19.97	20.05	19.72	19.90	19.75	qfq	2,058,700	40,940,949	-0.40%
2025-08-28	20.10	20.49	19.27	19.98	19.83	qfq	3,330,245	66,236,896	-0.60%
2025-08-27	21.03	21.57	20.01	20.10	19.95	qfq	5,491,006	114,315,229	-3.09%
2025-08-26	20.52	20.88	20.47	20.74	20.59	qfq	2,118,366	43,901,844	0.78%
2025-08-25	20.76	20.94	20.45	20.58	20.43	qfq	3,575,100	73,842,670	-0.82%
2025-08-22	20.72	21.06	20.69	20.75	20.60	qfq	2,713,306	56,476,712	-0.77%
2025-08-21	21.53	21.80	20.83	20.91	20.76	qfq	3,348,900	70,755,357	-1.32%
2025-08-20	21.00	21.35	20.90	21.19	21.03	qfq	3,114,400	65,529,372	0.62%
2025-08-19	21.03	21.40	20.75	21.06	20.91	qfq	5,292,400	111,480,355	0.00%
2025-08-18	20.68	21.65	20.53	21.06	20.91	qfq	5,082,025	106,790,980	2.63%
2025-08-15	20.29	20.77	20.11	20.52	20.37	qfq	2,419,576	49,755,880	1.33%
2025-08-14	20.86	21.07	20.16	20.25	20.10	qfq	2,801,807	57,499,734	-3.20%
2025-08-13	20.88	21.18	20.69	20.92	20.77	qfq	2,130,650	44,528,502	0.00%
2025-08-12	20.81	21.20	20.70	20.92	20.77	qfq	1,607,061	33,514,542	0.48%
2025-08-11	20.38	21.45	20.38	20.82	20.67	qfq	2,636,600	55,059,471	1.66%
2025-08-08	20.60	20.68	20.40	20.48	20.33	qfq	1,544,200	31,704,238	-1.06%
2025-08-07	20.75	21.00	20.61	20.70	20.55	qfq	2,455,000	50,959,955	-0.14%
2025-08-06	20.31	20.77	20.31	20.73	20.58	qfq	2,802,400	57,764,159	1.47%
2025-08-05	20.46	20.52	20.31	20.43	20.28	qfq	1,696,509	34,605,423	0.25%
2025-08-04	20.05	20.48	19.93	20.38	20.23	qfq	1,950,100	39,451,490	0.89%
2025-08-01	20.10	20.24	19.87	20.20	20.05	qfq	1,751,771	35,262,433	1.10%
2025-07-31	19.95	20.35	19.90	19.98	19.83	qfq	1,873,627	37,783,833	-0.55%
2025-07-30	20.34	20.34	19.89	20.09	19.94	qfq	1,729,085	34,730,844	-1.08%
2025-07-29	20.42	20.55	20.17	20.31	20.16	qfq	1,754,756	35,628,865	-0.93%
2025-07-28	20.41	20.58	20.28	20.50	20.35	qfq	1,910,561	39,042,970	0.54%
2025-07-25	20.20	20.51	20.00	20.39	20.24	qfq	1,844,400	37,409,260	0.94%
2025-07-24	20.10	20.40	20.10	20.20	20.05	qfq	1,848,545	37,365,701	0.10%
2025-07-23	20.50	20.65	20.08	20.18	20.03	qfq	3,445,401	69,628,524	-1.32%
2025-07-22	20.50	21.50	20.23	20.45	20.30	qfq	5,040,000	104,132,656	2.30%
2025-07-21	19.78	20.08	19.62	19.99	19.84	qfq	1,669,745	33,351,994	1.11%
2025-07-18	19.75	19.89	19.53	19.77	19.62	qfq	1,362,961	26,836,612	0.15%
2025-07-17	19.77	19.91	19.70	19.74	19.60	qfq	1,706,657	33,806,230	-0.15%
2025-07-16	19.64	19.87	19.58	19.77	19.62	qfq	1,901,300	37,566,293	0.61%
2025-07-15	19.49	19.65	19.16	19.65	19.51	qfq	2,027,000	39,399,242	0.77%
2025-07-14	19.24	19.69	19.16	19.50	19.36	qfq	1,550,645	30,071,880	1.14%
2025-07-11	19.20	19.66	19.14	19.28	19.14	qfq	2,237,431	43,292,634	0.31%
2025-07-10	19.93	19.94	19.10	19.22	19.08	qfq	2,937,024	56,746,060	-1.33%
2025-07-09	19.18	19.48	19.08	19.48	19.34	qfq	2,543,961	49,022,994	1.56%
2025-07-08	18.94	19.20	18.75	19.18	19.04	qfq	1,810,426	34,488,909	1.91%
2025-07-07	18.62	18.87	18.40	18.82	18.68	qfq	1,470,961	27,401,516	0.97%
2025-07-04	19.08	19.30	18.60	18.64	18.50	qfq	2,883,945	54,460,208	-2.00%
2025-07-03	18.72	19.18	18.52	19.02	18.88	qfq	4,214,907	79,770,325	2.42%
2025-07-02	18.68	18.73	18.38	18.57	18.43	qfq	1,847,861	34,203,496	0.11%
2025-07-01	18.60	18.62	18.35	18.55	18.41	qfq	1,407,267	26,047,626	0.16%
2025-06-30	18.49	18.53	18.27	18.52	18.38	qfq	1,375,277	25,354,177	0.87%
2025-06-27	18.32	18.51	18.23	18.36	18.23	qfq	1,361,800	24,968,808	0.66%
2025-06-26	18.40	18.46	18.17	18.24	18.11	qfq	1,655,501	30,351,209	-0.76%
2025-06-25	18.36	18.48	18.11	18.38	18.25	qfq	2,317,199	42,409,753	0.82%
2025-06-24	17.58	18.32	17.58	18.23	18.10	qfq	2,895,728	52,370,354	4.05%
2025-06-23	17.10	17.59	17.05	17.52	17.39	qfq	1,344,208	23,406,548	1.74%
2025-06-20	17.30	17.74	17.22	17.22	17.09	qfq	2,006,887	34,937,192	-1.49%
2025-06-19	18.49	18.49	17.40	17.48	17.35	qfq	3,151,361	56,363,991	-2.89%
2025-06-18	17.92	18.10	17.79	18.00	17.87	qfq	2,222,422	39,801,478	-0.72%
2025-06-17	18.39	18.39	18.02	18.13	18.00	qfq	2,323,221	42,218,536	-0.44%
2025-06-16	18.50	18.50	17.94	18.21	18.08	qfq	2,619,590	47,573,949	0.61%
2025-06-13	18.40	18.50	17.86	18.10	17.97	qfq	3,090,886	56,106,391	-1.63%
2025-06-12	18.05	18.40	17.89	18.40	18.26	qfq	2,778,311	50,535,137	1.10%
2025-06-11	19.00	19.20	18.18	18.20	18.07	qfq	4,067,868	75,163,833	0.61%
2025-06-10	18.50	18.53	17.86	18.09	17.96	qfq	2,315,601	42,123,775	-1.84%
2025-06-09	18.21	18.50	18.02	18.43	18.20	qfq	1,672,940	30,519,973	2.11%
2025-06-06	18.08	18.19	17.85	18.05	17.82	qfq	1,225,900	22,045,354	-0.11%
2025-06-05	17.89	18.14	17.74	18.07	17.84	qfq	1,298,600	23,374,720	0.50%
2025-06-04	17.80	18.19	17.70	17.98	17.75	qfq	1,597,600	28,732,898	0.39%
2025-06-03	17.76	18.06	17.72	17.91	17.68	qfq	1,333,845	23,918,549	0.06%
2025-05-30	18.47	18.57	17.87	17.90	17.67	qfq	2,008,800	36,269,071	-2.88%
2025-05-29	18.26	18.53	18.10	18.43	18.20	qfq	1,774,200	32,654,529	1.43%
2025-05-28	18.47	18.66	18.05	18.17	17.94	qfq	1,162,700	21,262,295	-1.14%
2025-05-27	18.60	18.73	18.20	18.38	18.15	qfq	1,312,300	24,116,293	-1.18%
2025-05-26	18.50	18.79	18.26	18.60	18.36	qfq	1,131,783	21,008,411	0.87%
2025-05-23	18.68	18.98	18.36	18.44	18.21	qfq	1,424,346	26,617,227	-1.07%
2025-05-22	19.00	19.29	18.62	18.64	18.40	qfq	1,532,100	28,943,279	-2.46%
2025-05-21	19.25	19.29	18.80	19.11	18.87	qfq	1,500,861	28,608,270	-0.68%
2025-05-20	19.21	19.36	18.93	19.24	19.00	qfq	1,347,131	25,796,741	0.58%
2025-05-19	19.40	19.40	18.89	19.13	18.89	qfq	1,427,122	27,277,240	-0.73%
2025-05-16	18.77	19.81	18.70	19.27	19.02	qfq	3,678,817	71,089,294	2.72%
2025-05-15	18.96	18.97	18.56	18.76	18.52	qfq	1,506,400	28,193,124	-0.64%
2025-05-14	19.10	19.25	18.77	18.88	18.64	qfq	2,093,561	39,637,121	-1.46%
2025-05-13	19.69	19.73	19.16	19.16	18.92	qfq	1,439,461	27,824,230	-1.03%
2025-05-12	19.19	19.68	19.19	19.36	19.11	qfq	1,697,661	33,003,850	0.94%
2025-05-09	19.59	19.73	19.10	19.18	18.94	qfq	2,046,700	39,507,362	-1.89%
2025-05-08	19.16	19.73	19.16	19.55	19.30	qfq	2,103,900	41,026,560	1.88%
2025-05-07	19.70	19.70	18.93	19.19	18.95	qfq	2,893,583	55,951,046	0.42%
2025-05-06	18.36	19.32	18.36	19.11	18.87	qfq	2,625,500	49,703,846	4.31%
2025-04-30	17.74	18.55	17.68	18.32	18.09	qfq	2,313,100	42,064,572	3.68%
2025-04-29	17.30	17.84	17.22	17.67	17.45	qfq	1,555,281	27,472,831	2.14%
2025-04-28	17.68	17.69	17.15	17.30	17.08	qfq	1,632,098	28,321,322	-2.20%
2025-04-25	17.54	18.17	17.49	17.69	17.46	qfq	2,302,161	41,138,688	0.97%
2025-04-24	17.94	18.03	17.40	17.52	17.30	qfq	2,175,814	38,480,546	-2.61%
2025-04-23	17.60	18.09	17.60	17.99	17.76	qfq	2,954,500	52,856,789	3.27%
2025-04-22	17.28	17.66	17.10	17.42	17.20	qfq	1,645,600	28,619,766	0.69%
2025-04-21	17.10	17.32	16.84	17.30	17.08	qfq	1,416,361	24,306,642	1.41%
2025-04-18	17.18	17.28	16.81	17.06	16.84	qfq	1,568,207	26,748,388	-1.16%
2025-04-17	17.09	17.59	17.09	17.26	17.04	qfq	1,874,048	32,589,670	0.12%
2025-04-16	17.43	17.77	17.12	17.24	17.02	qfq	2,533,345	43,982,172	-1.09%
2025-04-15	17.79	17.89	17.18	17.43	17.21	qfq	2,351,761	40,973,199	0.00%
2025-04-14	17.19	18.12	17.19	17.43	17.21	qfq	3,729,600	65,640,767	3.81%
2025-04-11	16.71	17.14	16.68	16.79	16.58	qfq	2,223,053	37,692,285	-0.47%
2025-04-10	17.01	17.59	16.78	16.87	16.66	qfq	3,784,553	65,061,429	2.06%
2025-04-09	16.30	16.80	14.71	16.53	16.32	qfq	3,981,250	63,127,518	0.00%
2025-04-08	16.30	17.11	16.16	16.53	16.32	qfq	3,670,039	60,789,359	3.31%
2025-04-07	18.00	18.47	15.88	16.00	15.80	qfq	5,555,052	92,968,913	-19.40%
2025-04-03	20.86	21.12	19.75	19.85	19.60	qfq	5,890,171	120,097,220	-6.81%
2025-04-02	21.30	22.17	21.15	21.30	21.03	qfq	5,048,853	109,435,576	-1.16%
2025-04-01	21.98	22.42	21.25	21.55	21.28	qfq	6,912,688	151,197,777	-3.58%
2025-03-31	21.65	22.45	20.87	22.35	22.07	qfq	8,410,098	182,004,726	3.09%
2025-03-28	20.95	21.84	20.78	21.68	21.40	qfq	7,039,701	150,368,740	3.34%
2025-03-27	21.29	21.40	20.83	20.98	20.71	qfq	3,887,480	81,996,067	-2.33%
2025-03-26	20.38	21.58	20.29	21.48	21.21	qfq	6,797,617	143,590,689	5.29%
2025-03-25	20.30	20.78	20.07	20.40	20.14	qfq	3,121,300	63,737,425	1.24%
2025-03-24	20.59	21.15	19.70	20.15	19.89	qfq	4,090,586	83,175,184	-1.42%
2025-03-21	21.00	21.11	20.33	20.44	20.18	qfq	3,574,361	73,804,761	-3.31%
2025-03-20	20.67	21.34	20.67	21.14	20.87	qfq	4,881,722	102,912,506	1.88%
2025-03-19	20.78	20.85	20.56	20.75	20.49	qfq	2,564,348	53,105,397	0.14%
2025-03-18	20.96	20.96	20.56	20.72	20.46	qfq	2,736,708	56,624,476	-0.53%
2025-03-17	20.15	20.92	19.91	20.83	20.56	qfq	5,249,660	108,182,394	3.17%
2025-03-14	20.05	20.22	19.66	20.19	19.93	qfq	2,650,236	52,969,020	0.70%
2025-03-13	20.39	20.46	19.78	20.05	19.79	qfq	2,637,348	52,835,626	-1.96%
2025-03-12	20.69	20.79	20.34	20.45	20.19	qfq	2,927,106	59,993,147	-0.97%
2025-03-11	20.86	20.93	20.28	20.65	20.39	qfq	3,413,495	70,185,010	-1.29%
2025-03-10	20.51	21.00	20.39	20.92	20.65	qfq	5,769,316	119,864,101	0.58%
2025-03-07	19.51	21.72	19.51	20.80	20.54	qfq	9,091,826	188,652,832	5.96%
2025-03-06	19.44	19.85	19.30	19.63	19.38	qfq	2,814,543	55,216,520	2.24%
2025-03-05	19.27	19.27	18.90	19.20	18.96	qfq	1,557,844	29,721,104	-0.36%
2025-03-04	18.88	19.31	18.74	19.27	19.02	qfq	1,420,979	27,166,357	1.47%
2025-03-03	19.01	19.29	18.83	18.99	18.75	qfq	1,574,711	30,058,574	0.16%
2025-02-28	19.61	19.70	18.95	18.96	18.72	qfq	2,419,055	46,587,205	-3.85%
2025-02-27	19.96	20.01	19.28	19.72	19.47	qfq	2,858,574	56,054,039	-1.15%
2025-02-26	19.90	20.20	19.71	19.95	19.70	qfq	3,151,481	63,042,165	0.25%
2025-02-25	19.68	20.04	19.65	19.90	19.65	qfq	2,700,972	53,816,290	0.20%
2025-02-24	19.90	19.96	19.56	19.86	19.61	qfq	2,841,260	56,089,757	-0.45%
2025-02-21	19.83	20.10	19.65	19.95	19.70	qfq	3,455,246	68,863,612	0.61%
2025-02-20	20.01	20.01	19.51	19.83	19.58	qfq	3,517,595	69,329,560	-1.34%
2025-02-19	19.78	20.14	19.78	20.10	19.84	qfq	4,233,630	84,448,209	0.75%
2025-02-18	20.40	20.67	19.61	19.95	19.70	qfq	6,228,601	125,444,356	-4.04%
2025-02-17	19.50	20.83	19.50	20.79	20.53	qfq	9,505,662	192,027,649	4.68%
2025-02-14	18.71	20.94	18.71	19.86	19.61	qfq	11,017,741	221,551,586	8.05%
2025-02-13	18.70	18.74	18.37	18.38	18.15	qfq	1,211,995	22,435,147	-1.71%
2025-02-12	18.65	18.78	18.51	18.70	18.46	qfq	1,554,988	29,008,920	0.00%
2025-02-11	18.87	18.87	18.56	18.70	18.46	qfq	1,163,209	21,717,183	-0.85%
2025-02-10	18.71	18.90	18.60	18.86	18.62	qfq	1,474,717	27,646,226	0.43%
2025-02-07	18.80	18.98	18.52	18.78	18.54	qfq	2,260,396	42,480,712	-0.32%
2025-02-06	18.06	18.84	18.06	18.84	18.60	qfq	1,624,831	30,028,878	3.63%
2025-02-05	17.98	18.28	17.98	18.18	17.95	qfq	911,845	16,562,498	1.68%
2025-01-27	18.28	18.38	17.81	17.88	17.65	qfq	908,565	16,452,549	-1.70%
2025-01-24	18.04	18.24	17.85	18.19	17.96	qfq	1,051,961	19,025,140	0.94%
2025-01-23	18.23	18.49	18.01	18.02	17.79	qfq	1,176,942	21,546,904	-0.11%
2025-01-22	18.12	18.28	17.94	18.04	17.81	qfq	953,045	17,271,940	-0.99%
2025-01-21	18.40	18.53	18.05	18.22	17.99	qfq	995,574	18,133,391	-0.98%
2025-01-20	18.20	18.51	18.17	18.40	18.17	qfq	1,170,295	21,502,199	1.55%
2025-01-17	18.11	18.24	17.96	18.12	17.89	qfq	938,207	16,971,008	-0.11%
2025-01-16	18.34	18.63	17.99	18.14	17.91	qfq	1,254,596	22,908,250	-0.82%
2025-01-15	18.51	18.56	18.10	18.29	18.06	qfq	1,445,644	26,495,187	-0.22%
2025-01-14	17.63	18.35	17.59	18.33	18.10	qfq	1,810,019	32,756,497	4.33%
2025-01-13	17.34	17.72	17.00	17.57	17.35	qfq	1,104,980	19,262,818	0.86%
2025-01-10	17.77	18.08	17.42	17.42	17.20	qfq	1,125,945	20,013,239	-2.13%
2025-01-09	17.72	17.96	17.66	17.80	17.57	qfq	903,043	16,092,148	0.51%
2025-01-08	17.79	18.13	17.22	17.71	17.48	qfq	1,442,968	25,560,088	-0.95%
2025-01-07	17.38	17.88	17.31	17.88	17.65	qfq	1,247,483	21,968,867	2.88%
2025-01-06	17.24	17.61	16.75	17.38	17.16	qfq	1,169,945	20,204,202	0.99%
2025-01-03	18.18	18.24	17.15	17.21	16.99	qfq	1,559,198	27,672,518	-5.18%
2025-01-02	18.52	18.86	17.83	18.15	17.92	qfq	1,401,389	25,754,565	-1.94%
2024-12-31	19.04	19.17	18.50	18.51	18.27	qfq	1,379,432	25,827,985	-2.78%
2024-12-30	19.01	19.37	18.62	19.04	18.80	qfq	1,332,134	25,369,663	-0.88%
2024-12-27	19.05	19.73	19.01	19.21	18.97	qfq	1,663,383	32,117,256	0.95%
2024-12-26	18.83	19.31	18.73	19.03	18.79	qfq	1,570,736	30,043,968	1.17%
2024-12-25	19.32	19.42	18.70	18.81	18.57	qfq	1,644,574	31,137,422	-2.99%
2024-12-24	19.20	19.65	18.95	19.39	19.14	qfq	1,484,774	28,623,666	2.00%
2024-12-23	20.19	20.39	18.90	19.01	18.77	qfq	2,500,129	48,539,270	-5.75%
2024-12-20	19.80	20.29	19.68	20.17	19.91	qfq	1,927,776	38,674,230	2.18%
2024-12-19	19.58	19.84	19.35	19.74	19.49	qfq	1,436,570	28,144,090	0.00%
2024-12-18	19.58	19.90	19.13	19.74	19.49	qfq	1,426,749	27,968,643	1.18%
2024-12-17	20.10	20.37	19.47	19.51	19.26	qfq	2,359,095	46,809,694	-3.80%
2024-12-16	20.47	20.61	20.09	20.28	20.02	qfq	1,733,966	35,203,905	-0.64%
2024-12-13	20.92	20.97	20.35	20.41	20.15	qfq	2,705,783	55,953,577	-3.32%
2024-12-12	20.80	21.24	20.80	21.11	20.84	qfq	2,597,004	54,698,142	1.05%
2024-12-11	20.96	20.96	20.55	20.89	20.62	qfq	2,162,056	44,913,992	0.05%
2024-12-10	21.45	21.49	20.81	20.88	20.61	qfq	3,166,880	67,074,352	-0.19%
2024-12-09	20.90	21.20	20.75	20.92	20.65	qfq	2,288,927	47,971,314	0.10%
2024-12-06	21.02	21.08	20.51	20.90	20.63	qfq	2,476,341	51,415,219	-0.52%
2024-12-05	20.79	21.10	20.71	21.01	20.74	qfq	1,987,447	41,582,706	1.40%
2024-12-04	20.88	21.19	20.51	20.72	20.46	qfq	2,802,582	58,389,994	-0.86%
2024-12-03	20.56	21.36	20.41	20.90	20.63	qfq	3,686,945	76,950,854	1.95%
2024-12-02	20.28	20.57	20.17	20.50	20.24	qfq	2,174,410	44,422,678	1.28%
2024-11-29	19.89	20.34	19.70	20.24	19.98	qfq	2,067,086	41,584,110	2.07%
2024-11-28	20.01	20.17	19.82	19.83	19.58	qfq	1,611,966	32,198,212	-1.00%
2024-11-27	19.48	20.06	18.91	20.03	19.78	qfq	2,247,456	43,673,034	2.30%
2024-11-26	20.29	20.31	19.51	19.58	19.33	qfq	1,889,087	37,446,928	-3.02%
2024-11-25	19.70	20.29	19.58	20.19	19.93	qfq	2,605,950	52,077,262	3.33%
2024-11-22	20.64	20.69	19.51	19.54	19.29	qfq	2,585,700	52,011,301	-5.33%
2024-11-21	20.75	20.94	20.30	20.64	20.38	qfq	2,206,351	45,539,001	-0.77%
2024-11-20	20.54	20.96	20.40	20.80	20.54	qfq	2,608,111	53,955,887	1.36%
2024-11-19	19.82	20.54	19.76	20.52	20.26	qfq	2,335,502	47,141,487	3.48%
2024-11-18	20.19	20.48	19.44	19.83	19.58	qfq	2,502,010	49,808,544	-1.73%
2024-11-15	20.90	21.08	20.17	20.18	19.92	qfq	2,875,569	59,380,186	-3.63%
2024-11-14	21.61	21.75	20.93	20.94	20.67	qfq	2,693,762	57,257,133	-3.86%
2024-11-13	21.34	21.85	21.10	21.78	21.50	qfq	3,375,305	72,747,646	0.14%
2024-11-12	22.24	22.24	21.47	21.75	21.47	qfq	5,061,377	110,535,844	-2.20%
2024-11-11	22.08	22.52	21.80	22.24	21.96	qfq	6,121,650	135,792,617	0.72%
2024-11-08	21.35	22.89	21.06	22.08	21.80	qfq	7,967,215	173,121,492	4.69%
2024-11-07	21.12	21.18	20.71	21.09	20.82	qfq	5,054,893	105,945,898	-0.09%
2024-11-06	20.60	21.41	20.42	21.11	20.84	qfq	7,886,224	165,806,876	2.68%
2024-11-05	20.68	20.69	20.12	20.56	20.30	qfq	5,813,535	118,899,106	0.44%
2024-11-04	18.99	20.49	18.88	20.47	20.21	qfq	5,989,832	119,734,901	8.83%
2024-11-01	19.48	19.65	18.67	18.81	18.57	qfq	3,059,503	58,250,036	-3.44%
2024-10-31	19.37	19.75	19.20	19.48	19.23	qfq	2,682,382	52,268,479	0.31%
2024-10-30	19.71	19.90	19.15	19.42	19.17	qfq	3,008,797	58,594,251	-2.12%
2024-10-29	20.49	20.60	19.77	19.84	19.59	qfq	4,008,208	80,623,365	-3.17%
2024-10-28	20.39	20.63	20.14	20.49	20.23	qfq	3,675,125	74,811,120	-0.68%
2024-10-25	21.11	21.28	20.36	20.63	20.37	qfq	5,921,740	122,307,033	-1.20%
2024-10-24	20.08	20.88	19.98	20.88	20.61	qfq	6,143,852	125,677,907	4.09%
2024-10-23	19.97	20.26	19.79	20.06	19.80	qfq	3,874,315	77,752,256	-0.20%
2024-10-22	20.10	20.36	19.75	20.10	19.84	qfq	4,541,813	91,336,446	-0.35%
2024-10-21	20.00	20.54	19.60	20.17	19.91	qfq	6,852,505	137,543,593	1.10%
2024-10-18	18.90	20.69	18.60	19.95	19.70	qfq	8,337,550	163,870,825	8.25%
2024-10-17	18.87	18.98	18.32	18.43	18.20	qfq	2,731,311	50,980,904	-1.23%
2024-10-16	18.51	18.91	18.41	18.66	18.42	qfq	2,531,017	47,259,788	-0.16%
2024-10-15	19.14	19.48	18.65	18.69	18.45	qfq	4,094,029	78,083,420	-3.56%
2024-10-14	19.07	19.45	18.65	19.38	19.13	qfq	2,788,207	53,417,488	2.11%
2024-10-11	19.76	20.03	18.61	18.98	18.74	qfq	3,463,689	66,545,959	-4.91%
2024-10-10	20.40	20.66	19.50	19.96	19.71	qfq	3,976,360	80,103,147	1.01%
2024-10-09	22.57	22.57	19.58	19.76	19.51	qfq	7,232,253	153,199,734	-16.55%
2024-10-08	25.00	25.00	21.61	23.68	23.38	qfq	10,864,642	251,422,578	11.75%
2024-09-30	19.00	21.39	18.69	21.19	20.92	qfq	9,334,879	187,543,667	15.23%
2024-09-27	17.65	18.84	17.38	18.39	18.16	qfq	5,443,630	98,494,355	7.36%
2024-09-26	16.57	17.26	16.54	17.13	16.91	qfq	2,432,196	41,118,793	2.88%
2024-09-25	16.62	17.06	16.56	16.65	16.44	qfq	2,593,400	43,553,908	0.60%
2024-09-24	16.10	16.55	15.84	16.55	16.34	qfq	2,027,870	33,034,948	3.05%
2024-09-23	16.10	16.25	15.92	16.06	15.86	qfq	1,009,946	16,238,101	-0.25%
2024-09-20	16.42	16.54	16.03	16.10	15.90	qfq	1,173,600	19,040,636	-1.83%
2024-09-19	16.20	16.54	15.96	16.40	16.19	qfq	1,650,653	26,935,878	2.76%
2024-09-18	16.33	16.69	15.64	15.96	15.76	qfq	1,711,282	27,379,705	-2.27%
2024-09-13	16.99	17.05	16.30	16.33	16.12	qfq	2,008,738	33,338,579	-3.77%
2024-09-12	17.45	17.59	16.94	16.97	16.75	qfq	1,538,232	26,642,288	-2.36%
2024-09-11	17.39	17.62	17.31	17.38	17.16	qfq	947,792	16,518,076	-0.57%
2024-09-10	17.48	17.56	17.12	17.48	17.26	qfq	1,410,561	24,513,497	0.00%
2024-09-09	17.26	17.57	17.10	17.48	17.26	qfq	1,535,289	26,694,874	1.27%
2024-09-06	18.19	18.19	17.26	17.26	17.04	qfq	1,905,994	33,615,448	-3.68%
2024-09-05	17.90	18.12	17.81	17.92	17.69	qfq	1,534,253	27,506,239	0.73%
2024-09-04	17.91	18.05	17.58	17.79	17.56	qfq	1,419,300	25,265,660	-0.67%
2024-09-03	17.67	18.03	17.60	17.91	17.68	qfq	1,284,400	22,894,854	1.24%
2024-09-02	18.02	18.38	17.67	17.69	17.46	qfq	2,281,391	41,043,580	-1.56%
2024-08-30	17.55	18.19	17.46	17.97	17.74	qfq	2,518,438	45,144,668	1.64%
2024-08-29	17.30	17.80	17.17	17.68	17.45	qfq	2,137,438	37,537,453	1.38%
2024-08-28	17.40	17.67	17.15	17.44	17.22	qfq	1,823,784	31,775,320	0.23%
2024-08-27	17.79	17.81	17.16	17.40	17.18	qfq	3,075,292	53,425,183	-4.08%
2024-08-26	18.30	18.34	17.94	18.14	17.91	qfq	1,813,538	32,901,062	-0.87%
2024-08-23	17.94	18.45	17.63	18.30	18.07	qfq	2,550,692	46,279,526	2.23%
2024-08-22	18.10	18.40	17.70	17.90	17.67	qfq	2,050,046	37,096,068	-1.21%
2024-08-21	18.29	18.45	17.99	18.12	17.89	qfq	1,648,429	29,997,191	-0.60%
2024-08-20	18.60	18.60	18.05	18.23	18.00	qfq	1,663,746	30,325,007	-1.14%
2024-08-19	19.10	19.20	18.44	18.44	18.21	qfq	2,460,246	46,035,322	-3.46%
2024-08-16	19.68	19.77	19.09	19.10	18.86	qfq	2,253,394	43,800,917	-1.65%
2024-08-15	19.35	19.64	19.20	19.42	19.17	qfq	1,579,530	30,737,799	0.26%
2024-08-14	19.46	19.53	19.23	19.37	19.12	qfq	1,296,543	25,127,734	-0.46%
2024-08-13	19.23	19.47	18.90	19.46	19.21	qfq	1,432,297	27,465,263	1.20%
2024-08-12	19.55	19.78	19.00	19.23	18.99	qfq	1,895,446	36,465,467	-1.44%
2024-08-09	20.00	20.15	19.48	19.51	19.26	qfq	1,690,100	33,358,012	-1.56%
2024-08-08	20.06	20.09	19.39	19.82	19.57	qfq	2,260,089	44,667,774	-1.69%
2024-08-07	20.17	20.53	20.10	20.16	19.90	qfq	1,981,628	40,182,087	-1.18%
2024-08-06	20.22	20.50	20.08	20.40	20.14	qfq	2,177,800	44,130,569	2.00%
2024-08-05	20.75	21.24	19.98	20.00	19.75	qfq	3,478,239	71,626,303	-4.58%
2024-08-02	20.68	21.68	20.60	20.96	20.69	qfq	4,360,467	92,235,268	0.53%
2024-08-01	20.97	21.40	20.63	20.85	20.58	qfq	3,138,811	65,810,981	-0.62%
2024-07-31	20.50	21.04	20.28	20.98	20.71	qfq	4,416,581	91,695,982	1.60%
2024-07-30	19.90	20.66	19.75	20.65	20.39	qfq	3,089,630	62,199,860	3.98%
2024-07-29	20.15	20.18	19.75	19.86	19.61	qfq	1,884,122	37,452,703	-0.90%
2024-07-26	19.69	20.24	19.69	20.04	19.78	qfq	2,488,600	49,810,497	2.40%
2024-07-25	19.43	19.89	19.11	19.57	19.32	qfq	2,372,938	46,242,044	0.15%
2024-07-24	20.07	20.52	19.46	19.54	19.29	qfq	3,540,860	70,162,613	-3.89%
2024-07-23	21.60	21.70	20.33	20.33	20.07	qfq	2,960,500	61,922,123	-3.05%
2024-07-22	20.60	20.97	20.60	20.97	20.70	qfq	1,991,519	41,386,074	1.40%
2024-07-19	20.59	21.02	20.39	20.68	20.42	qfq	2,270,192	47,265,457	-0.58%
2024-07-18	21.13	21.13	19.89	20.80	20.54	qfq	4,014,543	82,046,998	-1.61%
2024-07-17	22.21	22.34	21.11	21.14	20.87	qfq	3,154,320	67,642,347	-4.52%
2024-07-16	21.98	22.37	21.54	22.14	21.86	qfq	2,243,197	49,402,270	-0.23%
2024-07-15	22.28	22.96	22.12	22.19	21.91	qfq	2,323,344	51,991,658	-1.38%
2024-07-12	22.96	22.96	22.35	22.50	22.21	qfq	2,822,691	63,867,993	-2.47%
2024-07-11	22.66	23.50	22.28	23.07	22.78	qfq	4,623,342	105,341,535	5.39%
2024-07-10	22.14	22.65	21.80	21.89	21.61	qfq	3,376,767	74,950,582	-2.75%
2024-07-09	22.08	22.77	21.00	22.51	22.22	qfq	5,478,684	119,681,621	2.18%
2024-07-08	24.10	24.10	21.09	22.03	21.75	qfq	4,583,792	104,723,846	-8.59%
2024-07-05	24.30	24.43	23.50	24.10	23.79	qfq	3,613,353	86,259,192	-1.51%
2024-07-04	25.20	25.59	24.05	24.47	24.16	qfq	4,884,678	120,430,348	-3.47%
2024-07-03	25.42	25.76	25.20	25.35	25.03	qfq	3,229,579	82,236,133	0.48%
2024-07-02	26.00	26.03	25.05	25.23	24.91	qfq	4,257,030	108,218,591	-3.07%
2024-07-01	26.34	26.57	25.31	26.03	25.70	qfq	5,348,436	137,963,646	-1.18%
2024-06-28	26.00	27.20	25.85	26.34	26.00	qfq	6,970,893	184,712,388	0.15%
2024-06-27	26.50	26.91	26.12	26.30	25.97	qfq	8,369,647	221,737,869	-3.06%
2024-06-26	25.40	27.30	25.40	27.13	26.78	qfq	10,902,463	290,241,790	8.96%
2024-06-25	24.65	25.50	24.65	24.90	24.58	qfq	3,334,606	83,624,560	0.61%
2024-06-24	25.43	25.95	24.70	24.75	24.43	qfq	3,687,020	93,444,837	-4.37%
2024-06-21	25.09	25.93	24.41	25.88	25.55	qfq	4,680,262	117,929,670	1.61%
2024-06-20	27.27	27.48	25.37	25.47	25.15	qfq	7,550,126	198,970,974	-6.57%
2024-06-19	27.20	27.95	26.90	27.26	26.91	qfq	8,225,696	224,922,631	-1.23%
2024-06-18	26.47	27.73	26.46	27.60	27.25	qfq	9,980,149	271,830,548	5.42%
2024-06-17	25.81	26.24	25.72	26.18	25.85	qfq	4,241,892	110,254,995	-0.46%
2024-06-14	26.70	26.85	26.11	26.30	25.97	qfq	6,746,117	178,499,025	-2.59%
2024-06-13	25.50	27.00	25.37	27.00	26.66	qfq	9,260,987	243,350,862	4.33%
2024-06-12	25.62	26.47	25.45	25.88	25.55	qfq	5,675,736	147,600,895	0.19%
2024-06-11	26.85	26.89	25.18	25.83	25.50	qfq	7,377,629	190,799,194	-4.90%
2024-06-07	27.00	27.49	26.20	27.16	26.81	qfq	8,861,576	239,280,343	1.42%
2024-06-06	27.50	27.99	25.91	26.78	26.44	qfq	11,441,923	307,952,379	-4.29%
2024-06-05	26.70	28.27	26.23	27.98	27.62	qfq	13,443,829	367,171,393	2.34%
2024-06-04	25.48	27.98	25.16	27.34	26.99	qfq	14,549,478	389,162,802	7.22%
2024-06-03	25.23	25.77	24.34	25.50	25.18	qfq	6,740,791	168,739,396	1.07%
2024-05-31	24.33	25.80	24.33	25.23	24.91	qfq	7,639,981	193,208,646	3.53%
2024-05-30	25.31	25.95	24.31	24.37	24.06	qfq	7,056,470	176,499,683	-4.99%
2024-05-29	24.46	25.73	24.20	25.65	25.32	qfq	8,225,777	205,965,175	5.47%
2024-05-28	24.75	24.93	24.25	24.32	23.81	qfq	4,862,922	119,397,009	-3.15%
2024-05-27	25.45	25.74	24.10	25.11	24.59	qfq	7,547,991	187,143,908	-2.98%
2024-05-24	27.01	27.04	25.81	25.88	25.34	qfq	10,393,933	273,103,944	-7.37%
2024-05-23	27.31	29.96	27.30	27.94	27.36	qfq	14,308,182	407,229,823	0.29%
2024-05-22	27.33	28.49	27.01	27.86	27.28	qfq	11,954,545	331,768,368	0.04%
2024-05-21	26.00	27.99	25.90	27.85	27.27	qfq	14,063,420	382,179,913	5.09%
2024-05-20	26.08	27.20	25.66	26.50	25.95	qfq	9,565,620	251,293,245	1.34%
2024-05-17	24.90	26.29	24.71	26.15	25.60	qfq	10,813,786	279,041,432	5.32%
2024-05-16	24.40	24.95	24.39	24.83	24.31	qfq	4,754,307	116,957,048	0.61%
2024-05-15	24.60	25.88	24.31	24.68	24.17	qfq	6,983,001	175,518,857	0.04%
2024-05-14	23.96	24.80	23.82	24.67	24.16	qfq	5,679,515	138,286,055	3.92%
2024-05-13	24.88	24.88	23.55	23.74	23.25	qfq	6,887,601	165,633,170	-6.94%
2024-05-10	26.50	26.53	25.49	25.51	24.98	qfq	6,615,014	170,768,601	-3.74%
2024-05-09	25.71	26.59	25.71	26.50	25.95	qfq	6,663,147	175,190,338	1.22%
2024-05-08	26.80	26.88	25.90	26.18	25.63	qfq	8,503,032	224,509,553	-0.72%
2024-05-07	26.02	26.38	25.73	26.37	25.82	qfq	7,045,312	183,736,733	1.35%
2024-05-06	25.61	26.10	25.51	26.02	25.48	qfq	7,545,757	195,434,498	3.17%
2024-04-30	26.60	26.68	25.17	25.22	24.69	qfq	8,977,408	230,242,469	-4.54%
2024-04-29	26.20	26.80	26.20	26.42	25.87	qfq	9,582,179	254,048,718	-0.34%
2024-04-26	26.42	26.99	26.01	26.51	25.96	qfq	12,954,598	343,005,334	-3.28%
2024-04-25	25.80	29.00	25.50	27.41	26.84	qfq	17,149,010	463,506,824	5.79%
2024-04-24	25.50	25.95	25.16	25.91	25.37	qfq	9,838,984	251,658,355	2.57%
2024-04-23	26.30	26.33	25.16	25.26	24.73	qfq	10,452,848	267,759,289	-2.85%
2024-04-22	26.80	27.35	25.88	26.00	25.46	qfq	13,610,083	359,338,416	-9.38%
2024-04-19	33.00	33.00	28.69	28.69	28.09	qfq	19,676,500	600,501,926	-15.42%
2024-04-18	32.63	35.66	32.45	33.92	33.21	qfq	17,292,656	589,495,795	0.68%
2024-04-17	34.11	36.90	33.50	33.69	32.99	qfq	20,180,502	704,952,822	0.57%
2024-04-16	35.00	37.49	31.11	33.50	32.80	qfq	20,186,454	692,469,139	-6.89%