SECURITY DETAIL · RAW DATA

惠柏新材301555.SZ

ASZSECNYSTOCK

最近收盘价29.682026-07-17

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

最近交易日2026-07-17

成交量（股）3,105,599

成交额（元）95,323,933

日线记录657

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 2 条

复权因子 657 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-12-31	2026-01-08	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-09	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 657 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	32.28	32.33	29.29	29.68	29.68	qfq	3,105,599	95,323,933	-7.42%
2026-07-16	33.46	34.02	32.01	32.06	32.06	qfq	2,388,212	78,614,610	-5.15%
2026-07-15	34.49	34.77	33.30	33.80	33.80	qfq	2,382,933	80,792,006	-2.11%
2026-07-14	33.40	35.19	32.56	34.53	34.53	qfq	2,668,224	90,612,779	2.74%
2026-07-13	37.01	37.80	33.52	33.61	33.61	qfq	3,752,368	131,372,596	-10.92%
2026-07-10	37.55	40.10	37.31	37.73	37.73	qfq	4,168,500	160,655,224	0.64%
2026-07-09	39.55	40.88	36.52	37.49	37.49	qfq	4,612,096	175,227,923	-4.04%
2026-07-08	40.40	40.89	37.85	39.07	39.07	qfq	3,292,535	129,089,629	-3.60%
2026-07-07	42.48	43.21	40.30	40.53	40.53	qfq	3,543,719	146,930,956	-5.96%
2026-07-06	45.51	45.82	41.56	43.10	43.10	qfq	5,317,178	231,688,261	-5.94%
2026-07-03	46.20	46.80	43.58	45.82	45.82	qfq	5,931,749	269,115,901	-0.07%
2026-07-02	45.71	48.10	44.44	45.85	45.85	qfq	6,915,022	323,553,124	-2.18%
2026-07-01	45.06	47.64	44.60	46.87	46.87	qfq	7,739,320	359,219,658	3.22%
2026-06-30	43.61	45.67	42.90	45.41	45.41	qfq	6,583,742	291,169,160	3.02%
2026-06-29	42.18	44.87	38.85	44.08	44.08	qfq	7,340,941	306,492,801	4.50%
2026-06-26	45.00	45.00	41.85	42.18	42.18	qfq	5,326,325	228,725,282	-6.18%
2026-06-25	43.28	46.01	43.28	44.96	44.96	qfq	7,493,344	338,062,660	3.57%
2026-06-24	42.01	43.98	40.97	43.41	43.41	qfq	5,127,690	219,539,723	2.58%
2026-06-23	44.31	44.77	42.03	42.32	42.32	qfq	4,269,833	183,709,180	-5.49%
2026-06-22	43.35	44.92	42.14	44.78	44.78	qfq	5,574,846	240,916,680	3.30%
2026-06-18	44.25	44.87	43.03	43.35	43.35	qfq	5,094,014	221,545,127	-2.28%
2026-06-17	42.89	44.80	42.75	44.36	44.36	qfq	6,192,181	272,175,331	1.98%
2026-06-16	42.51	43.75	41.85	43.50	43.50	qfq	6,247,539	269,332,146	1.28%
2026-06-15	41.42	42.95	41.26	42.95	42.95	qfq	5,876,844	248,715,453	3.79%
2026-06-12	41.77	43.19	40.90	41.38	41.38	qfq	5,550,650	231,686,883	-1.43%
2026-06-11	40.90	42.96	40.37	41.98	41.98	qfq	7,981,801	333,442,981	1.47%
2026-06-10	39.04	41.80	38.67	41.37	41.37	qfq	7,154,073	292,241,703	5.03%
2026-06-09	37.72	40.30	37.60	39.39	39.39	qfq	4,383,102	173,368,758	6.40%
2026-06-08	37.01	39.20	36.44	37.02	37.02	qfq	2,605,600	97,784,748	-4.22%
2026-06-05	38.00	39.48	36.15	38.65	38.65	qfq	3,292,397	125,350,573	1.84%
2026-06-04	38.39	39.12	37.38	37.95	37.95	qfq	3,336,793	126,829,727	-2.84%
2026-06-03	40.00	40.78	38.30	39.06	39.06	qfq	2,989,702	118,382,901	-2.01%
2026-06-02	39.48	40.62	38.40	39.86	39.86	qfq	3,860,867	153,410,230	0.94%
2026-06-01	39.19	40.85	38.98	39.49	39.49	qfq	3,708,500	148,207,077	-0.23%
2026-05-29	42.01	42.69	38.86	39.58	39.58	qfq	5,990,961	242,220,170	-4.99%
2026-05-28	42.86	46.00	41.00	41.66	41.66	qfq	6,861,629	290,087,342	-4.58%
2026-05-27	42.00	43.80	40.00	43.66	43.66	qfq	6,957,125	291,960,163	3.04%
2026-05-26	43.01	43.99	41.55	42.37	42.37	qfq	5,185,265	221,624,359	-1.51%
2026-05-25	41.31	43.98	40.67	43.02	43.02	qfq	6,631,012	282,673,294	4.90%
2026-05-22	39.58	41.47	39.58	41.01	41.01	qfq	4,752,004	193,656,026	4.03%
2026-05-21	41.88	43.46	39.42	39.42	39.42	qfq	6,494,802	268,469,550	-6.59%
2026-05-20	41.61	42.75	40.88	42.20	42.20	qfq	5,038,244	210,111,766	0.14%
2026-05-19	41.39	42.71	40.12	42.14	42.14	qfq	5,580,454	230,183,280	0.81%
2026-05-18	39.87	42.54	38.00	41.80	41.80	qfq	7,103,451	290,340,490	4.58%
2026-05-15	39.33	40.98	39.25	39.97	39.97	qfq	6,471,089	261,198,213	1.86%
2026-05-14	38.64	40.43	38.62	39.24	39.24	qfq	4,982,414	197,952,137	1.58%
2026-05-13	37.66	39.34	37.42	38.63	38.63	qfq	3,245,225	125,295,248	2.77%
2026-05-12	38.80	38.80	37.21	37.59	37.59	qfq	2,833,730	106,825,463	-2.97%
2026-05-11	38.29	38.96	37.53	38.74	38.74	qfq	3,546,184	135,960,859	1.18%
2026-05-08	37.52	38.41	37.21	38.29	38.29	qfq	3,343,361	126,517,175	1.65%
2026-05-07	36.98	38.15	36.75	37.67	37.67	qfq	3,371,038	126,661,467	2.23%
2026-05-06	36.36	37.35	36.36	36.85	36.85	qfq	2,687,686	98,981,825	1.88%
2026-04-30	36.99	36.99	35.88	36.17	36.17	qfq	2,169,415	78,633,509	-1.63%
2026-04-29	36.95	37.38	36.33	36.77	36.77	qfq	2,707,100	99,812,864	-1.32%
2026-04-28	36.00	37.98	35.96	37.26	37.26	qfq	3,834,535	143,109,042	2.31%
2026-04-27	35.69	36.59	35.18	36.42	36.42	qfq	2,471,800	88,727,896	2.16%
2026-04-24	36.21	36.31	35.20	35.65	35.65	qfq	1,816,700	64,845,055	-1.27%
2026-04-23	37.48	37.49	36.00	36.11	36.11	qfq	2,266,161	82,614,804	-3.66%
2026-04-22	37.00	37.68	36.51	37.48	37.48	qfq	2,193,936	81,532,243	0.70%
2026-04-21	37.20	37.70	36.38	37.22	37.22	qfq	2,423,900	89,379,827	0.03%
2026-04-20	36.53	38.52	36.40	37.21	37.21	qfq	2,970,050	111,681,339	0.89%
2026-04-17	36.05	37.16	35.86	36.88	36.88	qfq	2,371,261	86,824,822	2.08%
2026-04-16	35.64	36.16	35.20	36.13	36.13	qfq	1,986,761	71,229,148	1.32%
2026-04-15	35.45	36.45	34.95	35.66	35.66	qfq	2,715,600	97,254,197	1.08%
2026-04-14	34.80	35.94	34.34	35.28	35.28	qfq	2,790,100	98,289,633	2.71%
2026-04-13	33.56	34.45	33.36	34.35	34.35	qfq	1,520,897	51,750,812	1.33%
2026-04-10	33.99	34.80	33.83	33.90	33.90	qfq	1,762,763	60,412,082	0.71%
2026-04-09	33.94	34.06	33.47	33.66	33.66	qfq	1,924,057	64,872,580	-1.89%
2026-04-08	33.54	34.32	33.41	34.31	34.31	qfq	2,206,700	74,713,096	4.83%
2026-04-07	31.43	32.85	31.43	32.73	32.73	qfq	2,057,600	66,878,796	4.14%
2026-04-03	32.50	32.76	31.20	31.43	31.43	qfq	1,680,158	53,096,625	-2.81%
2026-04-02	33.18	33.37	32.10	32.34	32.34	qfq	1,741,550	56,888,785	-2.56%
2026-04-01	33.00	33.53	32.90	33.19	33.19	qfq	2,147,355	71,286,507	3.01%
2026-03-31	33.88	33.96	32.15	32.22	32.22	qfq	2,617,655	86,306,285	-4.96%
2026-03-30	33.90	34.07	33.15	33.90	33.90	qfq	2,279,700	76,584,013	-1.02%
2026-03-27	33.58	34.66	33.18	34.25	34.25	qfq	2,436,300	82,821,612	1.09%
2026-03-26	35.91	35.98	33.65	33.88	33.88	qfq	3,102,300	107,164,593	-4.99%
2026-03-25	35.70	37.18	35.38	35.66	35.66	qfq	3,072,000	111,173,294	1.34%
2026-03-24	34.54	35.27	33.72	35.19	35.19	qfq	3,645,042	125,486,264	4.89%
2026-03-23	35.52	35.98	33.26	33.55	33.55	qfq	4,645,100	159,867,520	-7.58%
2026-03-20	38.08	38.68	36.20	36.30	36.30	qfq	4,269,200	159,258,118	-3.89%
2026-03-19	39.50	39.77	37.50	37.77	37.77	qfq	7,063,569	272,188,871	-8.66%
2026-03-18	41.49	42.40	40.60	41.35	41.35	qfq	5,410,232	223,208,916	-0.34%
2026-03-17	40.61	43.68	40.61	41.49	41.49	qfq	7,678,537	324,519,161	1.74%
2026-03-16	40.85	41.00	40.26	40.78	40.78	qfq	3,852,200	156,224,206	-1.16%
2026-03-13	40.24	42.70	39.90	41.26	41.26	qfq	6,603,405	273,496,452	2.51%
2026-03-12	40.78	41.30	40.01	40.25	40.25	qfq	3,832,206	154,406,172	-1.25%
2026-03-11	39.88	41.87	39.88	40.76	40.76	qfq	6,852,912	279,709,139	2.62%
2026-03-10	38.70	40.18	38.38	39.72	39.72	qfq	5,211,004	205,791,774	3.44%
2026-03-09	38.12	38.83	37.79	38.40	38.40	qfq	4,288,933	164,172,478	-0.23%
2026-03-06	37.44	38.65	37.14	38.49	38.49	qfq	5,929,420	226,284,265	2.45%
2026-03-05	35.93	38.50	35.71	37.57	37.57	qfq	6,925,354	260,144,362	7.62%
2026-03-04	34.30	35.66	34.28	34.91	34.91	qfq	2,694,018	94,497,648	-0.11%
2026-03-03	36.92	37.38	34.92	34.95	34.95	qfq	4,307,884	154,464,361	-4.77%
2026-03-02	37.90	38.19	36.50	36.70	36.70	qfq	5,366,918	198,983,216	-5.09%
2026-02-27	38.79	38.81	38.11	38.67	38.67	qfq	4,571,400	176,047,705	-1.02%
2026-02-26	38.10	39.89	37.70	39.07	39.07	qfq	8,172,794	318,245,406	2.63%
2026-02-25	38.81	38.81	37.89	38.07	38.07	qfq	5,587,375	213,124,717	-2.11%
2026-02-24	38.22	39.28	37.49	38.89	38.89	qfq	7,982,950	307,566,415	1.57%
2026-02-13	35.63	39.30	35.44	38.29	38.29	qfq	7,760,740	292,525,214	8.13%
2026-02-12	34.92	35.89	34.46	35.41	35.41	qfq	2,474,550	87,383,878	1.17%
2026-02-11	34.98	35.40	34.71	35.00	35.00	qfq	1,565,000	54,881,978	0.34%
2026-02-10	34.98	35.46	34.67	34.88	34.88	qfq	1,625,277	56,847,273	-0.29%
2026-02-09	34.80	35.29	34.36	34.98	34.98	qfq	2,994,600	104,498,884	2.31%
2026-02-06	33.65	34.88	33.19	34.19	34.19	qfq	2,166,600	74,273,622	0.65%
2026-02-05	33.43	35.12	33.40	33.97	33.97	qfq	3,276,533	112,308,981	0.71%
2026-02-04	33.42	34.76	33.15	33.73	33.73	qfq	3,542,200	120,477,012	0.93%
2026-02-03	33.40	33.60	32.95	33.42	33.42	qfq	2,493,206	82,848,377	1.58%
2026-02-02	34.70	34.85	32.90	32.90	32.90	qfq	3,808,494	128,567,467	-4.91%
2026-01-30	35.71	36.45	33.10	34.60	34.60	qfq	6,041,737	207,889,963	-5.46%
2026-01-29	36.18	36.68	35.51	36.60	36.60	qfq	2,997,261	108,675,563	0.25%
2026-01-28	37.24	37.59	36.33	36.51	36.51	qfq	2,483,605	91,255,250	-1.62%
2026-01-27	37.33	37.46	36.01	37.11	37.11	qfq	2,363,507	86,912,693	-0.35%
2026-01-26	38.14	38.19	37.08	37.24	37.24	qfq	2,484,506	93,081,463	-2.36%
2026-01-23	37.82	38.28	37.40	38.14	38.14	qfq	2,389,100	90,500,377	1.11%
2026-01-22	37.86	38.26	37.16	37.72	37.72	qfq	2,089,404	78,802,763	0.00%
2026-01-21	37.38	37.81	36.94	37.72	37.72	qfq	2,157,004	80,849,861	0.83%
2026-01-20	37.82	38.40	37.10	37.41	37.41	qfq	3,014,024	113,658,784	-1.68%
2026-01-19	37.20	38.30	36.83	38.05	38.05	qfq	2,482,044	93,595,459	2.42%
2026-01-16	37.60	38.44	36.99	37.15	37.15	qfq	3,547,109	132,800,067	-0.62%
2026-01-15	35.59	37.38	35.41	37.38	37.38	qfq	4,288,400	157,905,894	4.50%
2026-01-14	36.40	36.50	35.06	35.77	35.77	qfq	4,172,733	149,277,347	-0.58%
2026-01-13	36.54	37.47	35.84	35.98	35.98	qfq	4,453,400	163,596,217	-1.40%
2026-01-12	35.90	37.55	35.74	36.49	36.49	qfq	4,596,090	168,263,215	1.59%
2026-01-09	35.98	36.32	35.40	35.92	35.92	qfq	4,392,932	157,262,849	0.14%
2026-01-08	35.23	36.87	34.39	35.87	35.87	qfq	5,961,831	212,779,941	1.47%
2026-01-07	33.64	36.14	33.33	35.35	35.13	qfq	6,353,435	221,369,671	5.08%
2026-01-06	33.59	33.81	33.37	33.64	33.43	qfq	2,375,900	79,789,990	0.12%
2026-01-05	33.63	33.95	33.01	33.60	33.39	qfq	2,624,501	88,005,911	0.51%
2025-12-31	33.29	34.16	33.02	33.43	33.22	qfq	3,298,734	110,819,240	0.30%
2025-12-30	32.96	33.78	32.67	33.33	33.12	qfq	3,165,400	105,430,922	0.60%
2025-12-29	32.64	33.29	32.35	33.13	32.92	qfq	3,114,095	102,710,780	1.50%
2025-12-26	33.00	33.50	32.55	32.64	32.44	qfq	2,086,100	68,615,833	-1.06%
2025-12-25	32.60	33.10	32.35	32.99	32.78	qfq	1,747,984	57,279,381	1.35%
2025-12-24	32.38	32.66	31.90	32.55	32.35	qfq	2,283,400	73,957,279	0.99%
2025-12-23	32.00	32.59	31.83	32.23	32.03	qfq	1,677,324	53,923,252	0.31%
2025-12-22	31.39	32.97	31.31	32.13	31.93	qfq	2,848,300	91,832,560	2.39%
2025-12-19	30.71	31.46	30.64	31.38	31.18	qfq	1,498,245	46,694,282	2.68%
2025-12-18	30.36	31.19	29.99	30.56	30.37	qfq	1,319,763	40,606,486	0.33%
2025-12-17	30.01	30.53	29.32	30.46	30.27	qfq	1,619,284	48,496,500	1.87%
2025-12-16	30.70	30.80	29.76	29.90	29.71	qfq	1,440,913	43,274,455	-2.61%
2025-12-15	30.99	31.36	30.55	30.70	30.51	qfq	1,607,924	49,558,858	-0.97%
2025-12-12	30.97	31.85	30.80	31.00	30.81	qfq	1,681,720	52,718,291	0.06%
2025-12-11	31.10	31.94	30.74	30.98	30.79	qfq	1,826,420	57,212,092	-0.35%
2025-12-10	31.35	31.63	31.03	31.09	30.90	qfq	1,222,589	38,212,563	-0.96%
2025-12-09	31.58	31.85	31.24	31.39	31.19	qfq	1,038,646	32,802,027	-0.63%
2025-12-08	31.29	31.99	31.14	31.59	31.39	qfq	1,259,632	39,919,225	1.48%
2025-12-05	30.63	31.18	30.15	31.13	30.94	qfq	1,213,700	37,372,301	1.90%
2025-12-04	31.08	31.13	30.35	30.55	30.36	qfq	1,329,500	40,746,288	-1.86%
2025-12-03	31.80	31.85	30.91	31.13	30.94	qfq	1,643,604	51,275,150	-1.86%
2025-12-02	32.19	32.33	31.65	31.72	31.52	qfq	1,339,100	42,744,429	-1.46%
2025-12-01	32.78	32.98	32.19	32.19	31.99	qfq	1,735,600	56,419,661	-1.38%
2025-11-28	32.36	32.79	32.36	32.64	32.44	qfq	1,291,100	42,124,489	0.06%
2025-11-27	31.89	32.98	31.67	32.62	32.42	qfq	2,102,500	68,329,957	2.58%
2025-11-26	32.20	32.55	31.74	31.80	31.60	qfq	1,659,192	53,373,247	-1.21%
2025-11-25	32.07	32.74	32.00	32.19	31.99	qfq	2,047,700	66,246,125	0.88%
2025-11-24	31.90	32.58	31.48	31.91	31.71	qfq	2,286,726	73,022,869	0.44%
2025-11-21	33.00	34.17	31.77	31.77	31.57	qfq	5,079,300	166,766,497	-6.20%
2025-11-20	33.29	34.78	33.29	33.87	33.66	qfq	6,332,386	216,578,496	4.06%
2025-11-19	33.30	33.30	32.42	32.55	32.35	qfq	2,016,400	65,836,743	-2.25%
2025-11-18	33.35	33.60	33.04	33.30	33.09	qfq	2,030,900	67,421,708	-0.75%
2025-11-17	34.07	34.29	33.27	33.55	33.34	qfq	2,738,854	91,971,076	-0.68%
2025-11-14	33.86	34.55	33.70	33.78	33.57	qfq	3,669,301	124,824,565	-1.05%
2025-11-13	34.37	34.59	33.68	34.14	33.93	qfq	3,692,752	126,081,191	-0.90%
2025-11-12	33.72	34.98	33.51	34.45	34.24	qfq	6,126,781	211,085,214	2.07%
2025-11-11	33.69	34.36	33.53	33.75	33.54	qfq	2,934,130	99,726,080	0.27%
2025-11-10	33.51	34.15	33.00	33.66	33.45	qfq	2,924,928	98,165,111	1.36%
2025-11-07	33.68	34.48	33.18	33.21	33.00	qfq	4,638,954	156,175,546	-2.18%
2025-11-06	33.69	34.36	33.10	33.95	33.74	qfq	4,038,476	136,243,988	0.65%
2025-11-05	33.30	34.15	32.91	33.73	33.52	qfq	4,041,540	135,897,940	0.99%
2025-11-04	32.66	33.94	32.51	33.40	33.19	qfq	4,809,757	159,843,275	1.83%
2025-11-03	32.98	33.28	32.13	32.80	32.60	qfq	3,466,176	113,009,438	-0.67%
2025-10-31	32.60	33.39	32.52	33.02	32.81	qfq	3,803,600	125,472,078	1.32%
2025-10-30	33.87	33.89	32.56	32.59	32.39	qfq	5,364,751	178,228,532	-1.96%
2025-10-29	33.50	33.60	32.85	33.24	33.03	qfq	3,927,200	130,431,419	-1.89%
2025-10-28	33.02	34.05	33.00	33.88	33.67	qfq	6,296,511	210,797,772	1.77%
2025-10-27	32.57	33.56	32.33	33.29	33.08	qfq	5,936,492	196,546,024	1.80%
2025-10-24	32.22	33.36	32.02	32.70	32.50	qfq	6,456,921	211,927,279	0.96%
2025-10-23	31.04	33.08	30.79	32.39	32.19	qfq	6,594,640	211,230,146	4.52%
2025-10-22	30.40	31.50	30.37	30.99	30.80	qfq	2,961,341	91,767,065	1.21%
2025-10-21	30.11	30.79	29.88	30.62	30.43	qfq	2,655,311	80,969,836	1.73%
2025-10-20	29.98	30.70	29.67	30.10	29.91	qfq	2,064,848	62,167,259	1.59%
2025-10-17	30.06	30.88	29.58	29.63	29.45	qfq	2,279,464	68,684,195	-0.60%
2025-10-16	30.33	30.69	29.76	29.81	29.62	qfq	1,806,633	54,275,098	-1.49%
2025-10-15	29.77	30.69	29.72	30.26	30.07	qfq	1,719,076	51,913,357	1.48%
2025-10-14	30.60	31.01	29.62	29.82	29.63	qfq	2,035,700	61,688,008	-2.99%
2025-10-13	29.14	30.74	28.38	30.74	30.55	qfq	3,171,043	95,250,796	2.26%
2025-10-10	30.43	30.77	30.02	30.06	29.87	qfq	2,053,280	62,132,446	-1.22%
2025-10-09	30.41	31.18	30.21	30.43	30.24	qfq	2,758,592	84,670,210	-0.26%
2025-09-30	30.28	30.66	30.10	30.51	30.32	qfq	1,932,680	58,778,768	0.56%
2025-09-29	30.39	30.55	29.90	30.34	30.15	qfq	1,996,751	60,321,341	-0.16%
2025-09-26	29.60	31.00	29.35	30.39	30.20	qfq	2,974,852	90,433,992	2.15%
2025-09-25	29.60	30.50	29.40	29.75	29.56	qfq	2,148,200	64,684,204	0.51%
2025-09-24	29.21	29.62	28.96	29.60	29.42	qfq	2,033,500	59,795,614	1.61%
2025-09-23	29.57	29.79	28.07	29.13	28.95	qfq	2,760,180	79,435,000	-1.95%
2025-09-22	29.74	30.27	29.54	29.71	29.53	qfq	1,522,200	45,294,295	-0.87%
2025-09-19	30.30	30.98	29.72	29.97	29.78	qfq	1,704,893	51,254,518	-1.35%
2025-09-18	30.87	31.78	30.01	30.38	30.19	qfq	3,275,070	101,415,387	-2.38%
2025-09-17	30.50	32.00	30.50	31.12	30.93	qfq	3,762,800	117,706,108	1.07%
2025-09-16	30.50	31.00	30.18	30.79	30.60	qfq	1,768,640	54,177,694	1.02%
2025-09-15	30.60	30.88	30.26	30.48	30.29	qfq	1,865,300	57,023,407	-0.33%
2025-09-12	31.21	31.30	30.55	30.58	30.39	qfq	2,303,410	70,939,147	-1.89%
2025-09-11	30.41	31.23	29.92	31.17	30.98	qfq	3,146,599	96,773,459	2.53%
2025-09-10	30.67	31.18	30.29	30.40	30.21	qfq	2,675,230	82,101,479	-0.88%
2025-09-09	30.80	31.05	29.92	30.67	30.48	qfq	3,301,916	100,984,319	-0.42%
2025-09-08	30.25	31.50	30.10	30.80	30.61	qfq	2,949,833	90,756,268	2.02%
2025-09-05	29.57	30.44	29.56	30.19	30.00	qfq	2,376,292	71,491,421	2.58%
2025-09-04	29.94	30.26	28.93	29.43	29.25	qfq	2,595,285	77,182,045	-0.74%
2025-09-03	30.79	30.98	29.56	29.65	29.47	qfq	2,737,000	82,418,090	-2.60%
2025-09-02	32.05	32.05	30.17	30.44	30.25	qfq	3,719,197	114,240,317	-4.34%
2025-09-01	31.46	32.38	31.27	31.82	31.62	qfq	3,153,717	100,478,368	1.92%
2025-08-29	31.65	31.96	30.76	31.22	31.03	qfq	3,941,430	122,960,576	-1.76%
2025-08-28	31.70	32.32	30.13	31.78	31.58	qfq	5,867,630	182,327,417	-1.88%
2025-08-27	34.50	34.58	32.18	32.39	32.19	qfq	6,435,340	213,324,010	-4.74%
2025-08-26	34.40	35.10	33.89	34.00	33.79	qfq	4,567,556	157,669,386	-1.93%
2025-08-25	32.77	34.67	32.75	34.67	34.45	qfq	5,996,710	203,384,592	5.80%
2025-08-22	33.18	33.18	32.32	32.77	32.57	qfq	2,963,175	96,705,215	-1.00%
2025-08-21	33.22	33.44	33.03	33.10	32.89	qfq	2,127,309	70,698,257	-0.18%
2025-08-20	33.13	33.46	32.77	33.16	32.95	qfq	2,275,905	75,378,516	-0.06%
2025-08-19	33.35	34.00	32.99	33.18	32.97	qfq	3,673,644	122,744,970	-0.81%
2025-08-18	34.25	34.29	33.08	33.45	33.24	qfq	4,492,552	150,396,061	-2.25%
2025-08-15	33.80	34.24	33.18	34.22	34.01	qfq	4,103,703	139,220,935	3.07%
2025-08-14	33.49	33.87	32.60	33.20	32.99	qfq	4,203,200	139,841,901	-1.16%
2025-08-13	33.34	33.68	33.01	33.59	33.38	qfq	3,075,577	102,562,888	0.45%
2025-08-12	34.15	34.16	33.25	33.44	33.23	qfq	3,791,977	127,291,585	-2.28%
2025-08-11	34.88	34.88	34.10	34.22	34.01	qfq	4,369,000	150,354,846	-1.24%
2025-08-08	34.30	34.70	33.75	34.65	34.43	qfq	4,924,252	168,792,368	0.61%
2025-08-07	33.26	35.00	32.88	34.44	34.23	qfq	7,411,213	254,169,604	2.56%
2025-08-06	33.52	33.66	32.77	33.58	33.37	qfq	6,166,450	204,993,891	-1.00%
2025-08-05	32.80	34.38	32.45	33.92	33.71	qfq	7,551,225	254,418,833	3.29%
2025-08-04	33.13	34.01	32.16	32.84	32.64	qfq	7,432,182	244,620,670	-1.85%
2025-08-01	32.97	33.65	32.25	33.46	33.25	qfq	6,870,587	225,977,813	-0.09%
2025-07-31	31.59	33.97	31.00	33.49	33.28	qfq	12,204,796	401,365,377	6.05%
2025-07-30	30.20	31.58	29.82	31.58	31.38	qfq	8,053,279	248,450,194	4.05%
2025-07-29	29.95	30.71	29.46	30.35	30.16	qfq	4,870,596	146,997,063	2.05%
2025-07-28	28.97	29.86	28.88	29.74	29.55	qfq	3,769,556	111,134,717	2.66%
2025-07-25	29.41	29.63	28.68	28.97	28.79	qfq	3,618,301	104,852,212	-1.80%
2025-07-24	29.35	29.62	29.18	29.50	29.32	qfq	2,369,287	69,546,072	0.65%
2025-07-23	29.90	29.95	29.17	29.31	29.13	qfq	3,085,000	90,925,442	-2.82%
2025-07-22	29.70	30.33	29.29	30.16	29.97	qfq	4,332,204	129,229,927	1.21%
2025-07-21	30.40	30.40	29.44	29.80	29.61	qfq	4,298,761	127,368,185	-1.55%
2025-07-18	31.23	31.35	30.12	30.27	30.08	qfq	5,547,056	168,725,278	-3.48%
2025-07-17	31.00	31.55	30.57	31.36	31.16	qfq	6,775,000	210,508,791	-0.13%
2025-07-16	29.88	31.57	29.70	31.40	31.20	qfq	8,827,624	272,259,365	5.09%
2025-07-15	31.00	31.00	29.59	29.88	29.69	qfq	6,554,833	196,313,236	-3.08%
2025-07-14	28.99	31.59	28.81	30.83	30.64	qfq	11,408,915	345,758,990	5.15%
2025-07-11	28.88	30.79	28.87	29.32	29.14	qfq	9,108,600	270,248,773	2.88%
2025-07-10	29.10	29.25	28.45	28.50	28.32	qfq	4,450,500	127,607,382	-2.03%
2025-07-09	29.44	29.70	28.90	29.09	28.91	qfq	7,631,857	223,153,342	-2.38%
2025-07-08	27.64	31.68	27.42	29.80	29.61	qfq	12,460,829	373,830,483	7.81%
2025-07-07	27.36	27.73	27.23	27.64	27.47	qfq	1,917,664	52,750,232	0.69%
2025-07-04	27.93	28.06	27.03	27.45	27.28	qfq	3,112,264	85,308,067	-1.96%
2025-07-03	28.24	28.33	27.61	28.00	27.83	qfq	3,343,900	93,282,871	-1.23%
2025-07-02	29.10	29.20	28.08	28.35	28.17	qfq	5,073,988	144,465,445	-1.43%
2025-07-01	27.67	28.95	27.22	28.76	28.58	qfq	8,875,216	251,840,510	4.47%
2025-06-30	27.27	27.60	27.17	27.53	27.36	qfq	2,749,664	75,331,306	0.81%
2025-06-27	27.81	27.99	27.18	27.31	27.14	qfq	2,999,596	82,352,947	-1.16%
2025-06-26	27.80	28.44	27.41	27.63	27.46	qfq	3,913,700	109,160,055	-0.11%
2025-06-25	27.75	28.00	27.08	27.66	27.49	qfq	5,088,624	140,011,383	-1.36%
2025-06-24	27.50	28.11	27.39	28.04	27.87	qfq	4,877,300	135,998,576	1.37%
2025-06-23	26.68	27.73	26.55	27.66	27.49	qfq	4,317,674	117,546,461	2.07%
2025-06-20	27.85	28.25	26.91	27.10	26.93	qfq	5,438,340	149,588,336	-2.38%
2025-06-19	27.17	28.56	26.74	27.76	27.59	qfq	7,612,195	212,135,851	2.17%
2025-06-18	26.19	27.80	25.90	27.17	27.00	qfq	5,635,832	152,876,701	3.43%
2025-06-17	26.31	26.68	26.07	26.27	26.11	qfq	1,552,473	40,858,976	-0.30%
2025-06-16	25.67	26.58	25.67	26.35	26.19	qfq	1,971,824	51,868,562	2.13%
2025-06-13	26.80	26.80	25.77	25.80	25.64	qfq	1,345,100	35,099,715	-1.90%
2025-06-12	26.09	26.65	26.01	26.30	26.14	qfq	1,617,596	42,576,609	0.34%
2025-06-11	26.01	26.35	25.97	26.21	26.05	qfq	1,177,700	30,887,832	0.77%
2025-06-10	26.40	26.55	25.66	26.01	25.85	qfq	1,743,800	45,621,141	-1.40%
2025-06-09	26.30	26.48	26.00	26.38	26.22	qfq	1,836,549	48,376,410	1.27%
2025-06-06	25.77	26.20	25.75	26.05	25.89	qfq	1,084,200	28,126,576	0.58%
2025-06-05	26.00	26.16	25.60	25.90	25.74	qfq	1,861,300	48,095,005	-1.15%
2025-06-04	26.48	26.62	25.93	26.20	26.04	qfq	2,614,500	68,565,733	-0.42%
2025-06-03	25.88	26.36	25.18	26.31	26.15	qfq	2,714,118	70,467,815	3.18%
2025-05-30	25.80	26.20	25.36	25.50	25.34	qfq	1,172,200	30,023,011	-1.85%
2025-05-29	25.80	26.17	25.66	25.98	25.82	qfq	1,167,400	30,351,856	0.50%
2025-05-28	26.00	26.19	25.75	25.85	25.69	qfq	1,282,400	33,251,851	-0.27%
2025-05-27	25.61	25.94	25.34	25.92	25.76	qfq	1,969,855	50,496,477	-0.54%
2025-05-26	25.67	26.19	25.51	26.06	25.90	qfq	1,543,100	40,053,127	2.28%
2025-05-23	25.70	26.15	25.31	25.48	25.32	qfq	1,819,600	46,858,515	-1.13%
2025-05-22	26.00	26.80	25.64	25.77	25.61	qfq	2,847,617	74,452,570	-1.60%
2025-05-21	26.26	26.90	26.06	26.19	26.03	qfq	3,065,090	80,824,291	0.04%
2025-05-20	25.98	26.23	25.72	26.18	26.02	qfq	2,779,691	72,203,610	0.27%
2025-05-19	26.00	26.34	25.55	26.11	25.95	qfq	3,084,700	79,984,759	-0.27%
2025-05-16	25.51	26.78	25.51	26.18	26.02	qfq	5,781,063	151,263,240	1.20%
2025-05-15	24.66	27.99	24.64	25.87	25.71	qfq	7,583,063	200,398,221	4.61%
2025-05-14	25.09	25.20	24.63	24.73	24.58	qfq	1,653,348	41,050,071	-1.79%
2025-05-13	25.07	25.50	24.96	25.18	25.02	qfq	1,911,100	48,055,657	0.60%
2025-05-12	24.96	25.55	24.80	25.03	24.87	qfq	2,182,500	54,730,547	1.01%
2025-05-09	24.74	25.08	24.45	24.78	24.63	qfq	1,811,500	44,914,896	0.24%
2025-05-08	24.32	24.79	24.19	24.72	24.57	qfq	2,123,074	52,204,845	1.15%
2025-05-07	24.96	24.96	24.24	24.44	24.29	qfq	2,722,992	66,686,167	-0.73%
2025-05-06	23.55	25.10	23.42	24.62	24.47	qfq	4,187,170	101,094,029	4.81%
2025-04-30	23.08	23.59	22.37	23.49	23.34	qfq	2,365,681	55,109,936	3.53%
2025-04-29	22.40	23.12	22.40	22.69	22.55	qfq	2,675,297	61,062,033	3.42%
2025-04-28	22.06	22.10	21.70	21.94	21.80	qfq	1,045,600	22,880,868	-0.05%
2025-04-25	22.00	22.15	21.78	21.95	21.81	qfq	826,000	18,172,544	0.05%
2025-04-24	22.36	22.38	21.62	21.94	21.80	qfq	1,258,448	27,670,592	-1.35%
2025-04-23	22.00	22.32	22.00	22.24	22.10	qfq	1,006,496	22,319,253	1.09%
2025-04-22	21.74	22.08	21.63	22.00	21.86	qfq	1,078,822	23,634,841	0.78%
2025-04-21	21.86	21.88	21.30	21.83	21.69	qfq	995,559	21,663,219	1.53%
2025-04-18	21.63	21.83	21.21	21.50	21.37	qfq	998,300	21,461,811	-1.06%
2025-04-17	21.25	21.96	21.20	21.73	21.59	qfq	1,322,500	28,740,645	2.02%
2025-04-16	22.07	22.07	20.95	21.30	21.17	qfq	990,379	21,145,001	-2.56%
2025-04-15	21.99	22.00	21.68	21.86	21.72	qfq	762,200	16,631,813	0.51%
2025-04-14	21.99	22.12	21.69	21.75	21.61	qfq	1,155,797	25,283,493	1.30%
2025-04-11	21.30	21.76	21.20	21.47	21.34	qfq	1,040,189	22,411,171	0.56%
2025-04-10	21.22	21.95	21.22	21.35	21.22	qfq	1,491,418	32,312,602	1.52%
2025-04-09	20.48	21.48	19.10	21.03	20.90	qfq	1,933,617	39,380,977	1.55%
2025-04-08	20.30	21.46	20.10	20.71	20.58	qfq	2,058,200	42,712,984	5.13%
2025-04-07	23.00	23.61	19.40	19.70	19.58	qfq	2,547,521	54,406,580	-18.53%
2025-04-03	24.14	24.75	23.93	24.18	24.03	qfq	820,417	19,915,205	-1.23%
2025-04-02	24.31	24.76	24.24	24.48	24.33	qfq	1,233,124	30,255,179	0.33%
2025-04-01	23.86	24.79	23.80	24.40	24.25	qfq	1,237,115	30,341,414	2.13%
2025-03-31	24.11	24.15	23.49	23.89	23.74	qfq	1,045,800	24,829,055	-1.20%
2025-03-28	24.78	25.17	24.15	24.18	24.03	qfq	1,295,232	31,706,829	-2.66%
2025-03-27	24.93	25.10	24.33	24.84	24.69	qfq	1,429,891	35,419,683	-0.80%
2025-03-26	24.70	25.23	24.56	25.04	24.88	qfq	1,609,100	40,284,832	1.91%
2025-03-25	23.96	24.78	23.73	24.57	24.42	qfq	2,018,677	49,153,664	2.59%
2025-03-24	25.31	25.38	23.41	23.95	23.80	qfq	2,692,198	65,181,320	-5.71%
2025-03-21	25.86	26.22	25.37	25.40	25.24	qfq	1,918,100	49,390,925	-1.78%
2025-03-20	25.90	26.44	25.57	25.86	25.70	qfq	1,563,263	40,579,067	0.23%
2025-03-19	25.80	26.15	25.61	25.80	25.64	qfq	1,258,124	32,503,784	-0.15%
2025-03-18	25.89	26.06	25.62	25.84	25.68	qfq	1,503,040	38,781,907	0.16%
2025-03-17	25.49	25.84	25.28	25.80	25.64	qfq	1,759,433	45,112,598	1.53%
2025-03-14	25.10	25.53	24.76	25.41	25.25	qfq	1,581,056	39,904,141	1.15%
2025-03-13	25.39	25.58	24.85	25.12	24.96	qfq	1,291,600	32,415,551	-1.30%
2025-03-12	25.70	25.80	25.30	25.45	25.29	qfq	1,557,089	39,771,155	-0.59%
2025-03-11	25.50	25.60	25.16	25.60	25.44	qfq	1,478,463	37,552,678	-0.35%
2025-03-10	25.68	25.99	25.40	25.69	25.53	qfq	2,126,567	54,726,029	0.47%
2025-03-07	25.25	25.78	25.10	25.57	25.41	qfq	2,371,898	60,420,700	1.11%
2025-03-06	25.03	25.40	25.00	25.29	25.13	qfq	2,007,157	50,668,091	0.96%
2025-03-05	25.25	25.30	24.64	25.05	24.89	qfq	1,608,304	39,997,914	-0.60%
2025-03-04	25.01	25.30	24.78	25.20	25.04	qfq	1,745,504	43,837,986	0.08%
2025-03-03	25.37	25.78	24.97	25.18	25.02	qfq	2,262,273	57,421,363	-0.24%
2025-02-28	26.64	26.94	25.01	25.24	25.08	qfq	5,075,437	131,482,322	-7.14%
2025-02-27	25.87	27.98	24.75	27.18	27.01	qfq	7,427,352	195,110,676	5.10%
2025-02-26	24.66	26.49	24.66	25.86	25.70	qfq	4,505,336	115,207,254	4.87%
2025-02-25	24.51	24.81	24.36	24.66	24.51	qfq	1,564,800	38,547,739	-0.24%
2025-02-24	24.46	24.99	24.32	24.72	24.57	qfq	2,443,724	60,314,768	1.39%
2025-02-21	24.38	24.50	23.92	24.38	24.23	qfq	1,677,739	40,652,567	0.37%
2025-02-20	23.98	24.30	23.81	24.29	24.14	qfq	1,507,191	36,372,745	1.00%
2025-02-19	23.38	24.12	23.38	24.05	23.90	qfq	1,701,955	40,664,858	2.60%
2025-02-18	24.56	24.58	23.44	23.44	23.29	qfq	1,875,143	44,805,816	-3.70%
2025-02-17	23.64	24.85	23.64	24.34	24.19	qfq	2,717,385	66,111,127	2.70%
2025-02-14	24.10	24.11	23.66	23.70	23.55	qfq	1,456,100	34,666,974	-1.58%
2025-02-13	24.03	24.63	23.80	24.08	23.93	qfq	2,300,236	55,722,978	0.21%
2025-02-12	23.90	24.10	23.70	24.03	23.88	qfq	1,064,324	25,445,232	0.54%
2025-02-11	24.38	24.38	23.85	23.90	23.75	qfq	1,241,468	29,762,498	-1.97%
2025-02-10	24.09	24.39	23.88	24.38	24.23	qfq	1,277,968	30,851,600	1.16%
2025-02-07	23.96	24.39	23.71	24.10	23.95	qfq	1,265,000	30,510,956	0.42%
2025-02-06	23.45	24.00	23.26	24.00	23.85	qfq	1,296,324	30,745,746	1.78%
2025-02-05	23.22	23.99	23.11	23.58	23.43	qfq	1,003,800	23,659,745	2.08%
2025-01-27	23.59	23.76	23.09	23.10	22.96	qfq	920,892	21,599,890	-1.28%
2025-01-24	23.63	23.70	23.01	23.40	23.25	qfq	1,317,143	30,653,924	-0.85%
2025-01-23	23.69	24.13	23.50	23.60	23.45	qfq	1,406,852	33,440,282	0.08%
2025-01-22	23.89	24.88	23.30	23.58	23.43	qfq	2,378,631	57,563,333	-0.51%
2025-01-21	23.45	23.88	23.08	23.70	23.55	qfq	1,340,843	31,445,924	1.76%
2025-01-20	22.87	23.30	22.84	23.29	23.15	qfq	879,043	20,350,548	1.84%
2025-01-17	22.75	23.03	22.65	22.87	22.73	qfq	582,000	13,297,621	0.00%
2025-01-16	22.96	23.30	22.76	22.87	22.73	qfq	788,845	18,137,672	-0.35%
2025-01-15	23.36	23.45	22.82	22.95	22.81	qfq	750,937	17,284,358	-1.46%
2025-01-14	22.47	23.30	22.37	23.29	23.15	qfq	864,399	19,826,438	4.53%
2025-01-13	21.87	22.36	21.30	22.28	22.14	qfq	831,499	18,269,810	1.55%
2025-01-10	22.77	23.09	21.94	21.94	21.80	qfq	801,720	18,001,603	-3.90%
2025-01-09	23.00	23.35	22.80	22.83	22.69	qfq	905,785	20,893,131	-0.91%
2025-01-08	23.12	23.35	22.47	23.04	22.90	qfq	921,318	21,129,849	-0.35%
2025-01-07	22.50	23.14	22.34	23.12	22.98	qfq	893,900	20,331,516	2.76%
2025-01-06	22.33	22.61	21.02	22.50	22.36	qfq	910,824	20,192,579	0.81%
2025-01-03	23.35	23.62	22.25	22.32	22.18	qfq	1,157,600	26,384,577	-4.21%
2025-01-02	23.79	24.05	23.11	23.30	23.15	qfq	1,227,620	28,987,024	-0.72%
2024-12-31	24.20	24.33	23.39	23.47	23.32	qfq	1,076,700	25,625,814	-2.49%
2024-12-30	24.31	24.55	23.63	24.07	23.92	qfq	1,069,379	25,780,482	-2.04%
2024-12-27	24.46	24.90	24.42	24.57	24.42	qfq	1,190,300	29,393,163	0.99%
2024-12-26	24.11	24.59	23.85	24.33	24.18	qfq	1,138,600	27,742,281	1.76%
2024-12-25	24.56	24.79	23.61	23.91	23.76	qfq	1,411,348	33,798,410	-2.65%
2024-12-24	24.58	25.06	24.10	24.56	24.41	qfq	1,241,215	30,454,428	0.45%
2024-12-23	26.03	26.12	24.25	24.45	24.30	qfq	2,113,731	52,897,364	-6.07%
2024-12-20	25.58	26.35	25.53	26.03	25.87	qfq	1,801,687	46,977,090	1.76%
2024-12-19	25.55	26.00	25.18	25.58	25.42	qfq	1,874,000	47,770,348	-1.20%
2024-12-18	26.50	26.50	25.54	25.89	25.73	qfq	1,918,107	49,878,469	-1.37%
2024-12-17	27.92	28.19	26.13	26.25	26.09	qfq	3,353,455	90,053,166	-6.02%
2024-12-16	28.67	29.28	27.60	27.93	27.76	qfq	4,526,220	128,525,738	-2.55%
2024-12-13	28.66	30.27	28.30	28.66	28.48	qfq	6,910,584	203,101,988	0.03%
2024-12-12	28.76	29.12	28.20	28.65	28.47	qfq	3,015,618	86,119,344	-0.42%
2024-12-11	28.01	28.77	27.80	28.77	28.59	qfq	3,728,208	105,975,445	2.75%
2024-12-10	28.30	28.96	27.88	28.00	27.83	qfq	3,515,095	99,585,991	0.86%
2024-12-09	27.37	27.79	27.13	27.76	27.59	qfq	1,615,743	44,433,354	1.42%
2024-12-06	27.29	27.98	27.20	27.37	27.20	qfq	1,583,879	43,566,081	-0.18%
2024-12-05	27.20	27.45	26.79	27.42	27.25	qfq	1,244,931	33,854,912	1.82%
2024-12-04	27.43	27.58	26.77	26.93	26.76	qfq	1,627,035	44,228,515	-1.46%
2024-12-03	27.10	27.49	26.74	27.33	27.16	qfq	1,642,632	44,670,396	1.37%
2024-12-02	26.61	27.00	26.41	26.96	26.79	qfq	1,336,858	35,839,185	2.08%
2024-11-29	26.17	26.46	25.61	26.41	26.25	qfq	1,234,526	32,272,679	0.99%
2024-11-28	26.22	26.80	26.10	26.15	25.99	qfq	1,250,100	33,127,988	-0.42%
2024-11-27	26.25	26.26	25.20	26.26	26.10	qfq	1,448,211	37,217,647	0.15%
2024-11-26	26.77	27.11	26.16	26.22	26.06	qfq	1,066,600	28,310,918	-2.27%
2024-11-25	26.33	27.11	26.11	26.83	26.66	qfq	1,743,925	46,371,433	2.21%
2024-11-22	27.60	27.88	26.11	26.25	26.09	qfq	2,192,357	59,122,943	-4.37%
2024-11-21	27.43	27.96	27.14	27.45	27.28	qfq	1,342,732	37,042,729	0.04%
2024-11-20	27.50	27.77	27.02	27.44	27.27	qfq	1,752,700	48,141,388	0.22%
2024-11-19	26.08	27.38	26.00	27.38	27.21	qfq	1,761,221	46,992,955	5.67%
2024-11-18	27.00	27.00	25.76	25.91	25.75	qfq	1,565,843	41,002,936	-2.74%
2024-11-15	27.55	27.79	26.64	26.64	26.47	qfq	1,735,911	47,173,368	-3.13%
2024-11-14	28.42	28.67	27.43	27.50	27.33	qfq	1,817,109	50,841,958	-3.17%
2024-11-13	28.00	28.40	27.42	28.40	28.22	qfq	1,983,900	55,561,618	0.96%
2024-11-12	28.49	28.88	27.82	28.13	27.95	qfq	2,327,217	66,057,151	-1.16%
2024-11-11	27.55	28.49	27.36	28.46	28.28	qfq	2,814,472	79,168,550	2.15%
2024-11-08	27.95	28.26	27.62	27.86	27.69	qfq	2,503,964	69,944,623	0.61%
2024-11-07	27.00	27.69	26.86	27.69	27.52	qfq	2,098,916	57,425,677	1.24%
2024-11-06	27.20	28.17	27.15	27.35	27.18	qfq	2,708,772	74,877,790	0.74%
2024-11-05	26.49	27.27	26.32	27.15	26.98	qfq	2,241,829	60,366,524	2.34%
2024-11-04	25.79	26.68	25.60	26.53	26.36	qfq	1,630,485	42,969,184	3.03%
2024-11-01	27.15	27.48	25.71	25.75	25.59	qfq	2,734,860	71,912,469	-5.30%
2024-10-31	27.10	27.47	26.38	27.19	27.02	qfq	3,549,833	95,423,534	-0.98%
2024-10-30	27.51	28.99	27.00	27.46	27.29	qfq	2,059,446	57,186,352	-1.75%
2024-10-29	29.31	29.60	27.80	27.95	27.78	qfq	2,424,600	68,753,166	-4.61%
2024-10-28	28.60	30.03	28.19	29.30	29.12	qfq	2,846,702	83,603,247	2.66%
2024-10-25	27.88	28.86	27.88	28.54	28.36	qfq	1,886,119	53,629,233	2.37%
2024-10-24	28.73	28.73	27.81	27.88	27.71	qfq	2,388,117	67,163,450	-3.86%
2024-10-23	28.17	30.07	28.17	29.00	28.82	qfq	4,153,767	122,059,462	1.29%
2024-10-22	29.80	30.00	28.21	28.63	28.45	qfq	3,566,132	103,620,226	-2.98%
2024-10-21	27.44	30.35	27.44	29.51	29.33	qfq	4,639,148	135,437,089	7.08%
2024-10-18	26.13	27.87	26.13	27.56	27.39	qfq	2,381,759	64,606,644	4.99%
2024-10-17	26.95	27.35	26.24	26.25	26.09	qfq	1,518,324	40,654,243	-0.53%
2024-10-16	26.13	27.15	25.83	26.39	26.23	qfq	1,394,023	37,038,323	-1.79%
2024-10-15	27.17	28.50	26.60	26.87	26.70	qfq	2,265,699	61,994,465	-1.14%
2024-10-14	26.80	27.19	26.01	27.18	27.01	qfq	1,566,067	41,878,008	4.06%
2024-10-11	27.98	28.15	25.90	26.12	25.96	qfq	1,946,526	51,921,848	-6.28%
2024-10-10	27.94	28.99	27.50	27.87	27.70	qfq	2,662,480	75,422,186	2.80%
2024-10-09	30.55	30.60	27.03	27.11	26.94	qfq	3,683,171	107,197,217	-14.24%
2024-10-08	33.82	34.00	29.21	31.61	31.41	qfq	5,938,966	186,542,231	9.76%
2024-09-30	26.50	29.45	25.80	28.80	28.62	qfq	4,172,963	114,931,854	13.70%
2024-09-27	24.32	25.80	24.25	25.33	25.17	qfq	2,101,648	52,532,527	5.28%
2024-09-26	23.61	24.10	23.39	24.06	23.91	qfq	1,102,076	26,179,807	2.21%
2024-09-25	23.30	23.94	23.30	23.54	23.39	qfq	1,254,137	29,730,925	1.55%
2024-09-24	22.49	23.19	22.45	23.18	23.04	qfq	944,200	21,584,605	3.81%
2024-09-23	22.58	22.63	22.17	22.33	22.19	qfq	794,608	17,732,626	-1.24%
2024-09-20	23.19	23.24	22.49	22.61	22.47	qfq	589,152	13,410,581	-2.50%
2024-09-19	22.60	23.30	22.60	23.19	23.05	qfq	619,034	14,308,160	2.88%
2024-09-18	22.89	23.10	22.06	22.54	22.40	qfq	610,402	13,722,213	-1.57%
2024-09-13	24.20	24.20	22.83	22.90	22.76	qfq	748,748	17,471,856	-4.54%
2024-09-12	23.99	24.79	23.67	23.99	23.84	qfq	792,035	19,191,298	0.00%
2024-09-11	23.88	24.22	23.65	23.99	23.84	qfq	556,188	13,301,865	0.50%
2024-09-10	23.70	24.10	23.44	23.87	23.72	qfq	686,523	16,303,716	1.40%
2024-09-09	23.12	23.59	22.83	23.54	23.39	qfq	459,452	10,746,790	0.94%
2024-09-06	24.11	24.18	23.23	23.32	23.17	qfq	810,624	19,141,058	-3.32%
2024-09-05	24.50	24.62	24.02	24.12	23.97	qfq	620,304	15,035,215	-0.90%
2024-09-04	24.26	24.68	24.21	24.34	24.19	qfq	532,424	13,009,929	-0.69%
2024-09-03	24.32	24.80	24.22	24.51	24.36	qfq	465,200	11,410,727	0.78%
2024-09-02	24.75	25.30	24.26	24.32	24.17	qfq	741,932	18,399,497	-1.94%
2024-08-30	24.20	25.16	24.20	24.80	24.65	qfq	758,424	18,863,823	1.68%
2024-08-29	23.68	24.68	23.58	24.39	24.24	qfq	596,575	14,463,608	1.84%
2024-08-28	23.83	24.40	23.60	23.95	23.80	qfq	602,796	14,510,286	-0.13%
2024-08-27	24.57	25.05	23.96	23.98	23.83	qfq	790,200	19,315,492	-3.42%
2024-08-26	23.47	25.17	23.47	24.83	24.68	qfq	1,083,035	26,584,220	4.90%
2024-08-23	24.40	24.45	23.57	23.67	23.52	qfq	1,006,856	24,046,254	-3.27%
2024-08-22	25.10	25.60	24.44	24.47	24.32	qfq	992,024	24,652,504	-3.28%
2024-08-21	25.66	26.16	25.29	25.30	25.14	qfq	731,975	18,804,050	-1.40%
2024-08-20	25.93	26.37	25.61	25.66	25.50	qfq	841,910	21,820,584	-1.46%
2024-08-19	26.85	27.25	26.04	26.04	25.88	qfq	1,767,100	46,963,712	-4.79%
2024-08-16	26.72	27.88	26.38	27.35	27.18	qfq	2,199,787	59,407,429	1.98%
2024-08-15	25.51	27.33	25.10	26.82	26.65	qfq	1,963,981	51,859,776	4.97%
2024-08-14	25.80	25.95	25.51	25.55	25.39	qfq	612,863	15,756,234	-0.97%
2024-08-13	25.28	26.27	24.88	25.80	25.64	qfq	953,713	24,291,515	1.30%
2024-08-12	26.69	26.87	25.31	25.47	25.31	qfq	1,071,848	27,614,963	-3.16%
2024-08-09	26.63	27.13	26.30	26.30	26.14	qfq	801,112	21,405,764	-1.20%
2024-08-08	27.40	27.40	26.48	26.62	26.45	qfq	967,471	25,885,353	-2.20%
2024-08-07	27.51	27.72	27.03	27.22	27.05	qfq	1,074,291	29,378,169	-1.63%
2024-08-06	27.58	28.00	27.20	27.67	27.50	qfq	1,320,959	36,446,997	1.36%
2024-08-05	28.20	28.80	27.21	27.30	27.13	qfq	2,428,764	67,925,776	-5.96%
2024-08-02	29.19	30.00	28.63	29.03	28.85	qfq	3,281,576	96,351,016	-0.75%
2024-08-01	28.78	29.37	28.28	29.25	29.07	qfq	2,471,243	71,382,827	0.90%
2024-07-31	27.75	29.22	27.64	28.99	28.81	qfq	2,468,816	70,493,636	3.39%
2024-07-30	28.76	28.90	27.95	28.04	27.87	qfq	2,106,438	59,444,085	-2.98%
2024-07-29	28.45	29.28	28.30	28.90	28.72	qfq	2,474,841	71,371,447	0.45%
2024-07-26	27.80	29.91	27.71	28.77	28.59	qfq	3,571,532	103,098,321	0.52%
2024-07-25	26.40	29.65	26.20	28.62	28.44	qfq	3,732,333	105,568,594	6.79%
2024-07-24	26.00	27.68	25.48	26.80	26.63	qfq	1,893,416	50,571,463	3.08%
2024-07-23	26.70	27.00	25.95	26.00	25.84	qfq	930,700	24,746,347	-2.99%
2024-07-22	26.07	26.99	26.07	26.80	26.63	qfq	1,128,267	30,032,028	2.84%
2024-07-19	25.60	26.35	25.54	26.06	25.90	qfq	774,222	20,192,555	0.89%
2024-07-18	25.62	26.37	25.38	25.83	25.67	qfq	1,096,707	28,220,701	-2.20%
2024-07-17	27.32	27.75	26.35	26.41	26.25	qfq	1,605,916	43,260,382	-5.03%
2024-07-16	26.20	28.98	26.10	27.81	27.64	qfq	2,539,233	69,903,505	6.92%
2024-07-15	26.37	26.88	25.86	26.01	25.85	qfq	848,748	22,263,625	-1.25%
2024-07-12	27.00	27.00	26.15	26.34	26.18	qfq	867,848	22,996,857	-1.90%
2024-07-11	26.89	27.02	26.44	26.85	26.68	qfq	905,685	24,279,373	2.95%
2024-07-10	26.21	26.82	25.99	26.08	25.92	qfq	811,759	21,414,216	-1.36%
2024-07-09	25.61	26.45	25.19	26.44	26.28	qfq	1,096,298	28,498,967	2.40%
2024-07-08	26.90	27.41	25.68	25.82	25.44	qfq	769,503	20,065,125	-3.98%
2024-07-05	26.44	27.11	25.88	26.89	26.49	qfq	744,866	19,875,281	1.74%
2024-07-04	27.74	27.74	26.27	26.43	26.04	qfq	866,496	23,235,538	-3.50%
2024-07-03	28.43	28.75	27.20	27.39	26.99	qfq	811,216	22,537,938	-3.04%
2024-07-02	28.14	28.46	27.90	28.25	27.83	qfq	850,991	23,987,954	0.46%
2024-07-01	27.98	28.68	27.40	28.12	27.71	qfq	1,166,361	32,497,310	-0.74%
2024-06-28	28.20	29.30	27.88	28.33	27.91	qfq	1,455,082	41,726,666	1.65%
2024-06-27	28.57	28.80	27.72	27.87	27.46	qfq	1,030,042	29,161,352	-2.76%
2024-06-26	27.76	28.69	27.01	28.66	28.24	qfq	1,071,000	30,046,220	3.24%
2024-06-25	27.80	28.30	27.35	27.76	27.35	qfq	992,667	27,592,504	0.40%
2024-06-24	28.56	28.89	27.52	27.65	27.24	qfq	1,306,458	36,614,397	-4.59%
2024-06-21	29.55	29.92	28.90	28.98	28.55	qfq	1,169,964	34,244,176	-1.80%
2024-06-20	30.88	30.90	29.50	29.51	29.08	qfq	2,227,744	67,129,352	-5.54%
2024-06-19	30.29	32.00	30.28	31.24	30.78	qfq	3,111,424	96,936,745	1.69%
2024-06-18	29.95	30.85	29.55	30.72	30.27	qfq	2,601,984	79,378,300	4.03%
2024-06-17	29.25	30.10	29.02	29.53	29.10	qfq	1,289,750	38,128,653	0.96%
2024-06-14	29.78	29.79	29.09	29.25	28.82	qfq	1,642,498	48,185,403	-2.79%
2024-06-13	29.64	30.20	29.40	30.09	29.65	qfq	2,004,010	59,899,340	1.62%
2024-06-12	29.24	29.95	29.21	29.61	29.18	qfq	1,639,885	48,624,422	1.27%
2024-06-11	28.90	29.28	28.01	29.24	28.81	qfq	1,310,386	37,612,007	1.18%
2024-06-07	28.50	29.30	28.32	28.90	28.48	qfq	1,619,140	46,671,304	3.21%
2024-06-06	29.46	29.81	27.60	28.00	27.59	qfq	2,250,725	63,715,745	-4.66%
2024-06-05	29.95	30.47	29.35	29.37	28.94	qfq	1,753,449	52,121,778	-3.48%
2024-06-04	31.90	31.92	29.95	30.43	29.98	qfq	2,761,474	84,806,654	-4.88%
2024-06-03	32.50	33.99	31.80	31.99	31.52	qfq	2,035,906	66,920,970	-1.57%
2024-05-31	31.57	33.10	31.57	32.50	32.02	qfq	1,835,395	59,590,063	2.27%
2024-05-30	33.18	33.20	31.74	31.78	31.31	qfq	2,397,119	77,242,027	-4.54%
2024-05-29	33.01	34.09	32.97	33.29	32.80	qfq	1,916,148	64,179,385	-0.92%
2024-05-28	34.50	35.52	32.23	33.60	33.11	qfq	3,327,881	112,937,485	-4.30%
2024-05-27	36.05	36.10	34.25	35.11	34.59	qfq	3,163,971	110,456,993	-4.90%
2024-05-24	37.51	37.60	35.80	36.92	36.38	qfq	4,967,895	181,471,488	-4.23%
2024-05-23	36.67	39.00	36.67	38.55	37.98	qfq	7,730,350	293,700,995	5.56%
2024-05-22	36.41	37.00	35.35	36.52	35.98	qfq	4,864,381	175,266,574	-1.06%
2024-05-21	37.68	38.93	36.81	36.91	36.37	qfq	5,960,398	224,935,421	-2.61%
2024-05-20	38.00	41.46	37.70	37.90	37.34	qfq	8,199,287	318,125,013	0.11%
2024-05-17	35.91	38.99	34.16	37.86	37.30	qfq	8,350,244	311,236,762	7.43%
2024-05-16	36.46	37.32	35.01	35.24	34.72	qfq	4,655,099	167,934,443	-2.22%
2024-05-15	34.70	37.13	34.20	36.04	35.51	qfq	5,868,701	212,210,099	1.95%
2024-05-14	34.10	35.35	33.38	35.35	34.83	qfq	4,733,090	163,061,231	4.93%
2024-05-13	34.72	35.00	33.21	33.69	33.20	qfq	4,181,844	141,427,243	-4.80%
2024-05-10	37.20	37.51	35.39	35.39	34.87	qfq	5,911,614	215,340,866	-6.87%
2024-05-09	36.43	38.00	35.57	38.00	37.44	qfq	8,121,385	298,091,460	3.80%
2024-05-08	39.12	39.12	36.06	36.61	36.07	qfq	9,873,117	371,364,457	-6.37%
2024-05-07	32.79	39.10	32.76	39.10	38.53	qfq	8,009,473	292,450,921	20.01%
2024-05-06	31.82	32.68	31.58	32.58	32.10	qfq	3,613,441	116,814,638	3.59%
2024-04-30	34.06	34.47	31.40	31.45	30.99	qfq	4,801,654	156,249,760	-9.44%
2024-04-29	33.87	35.54	32.98	34.73	34.22	qfq	5,493,460	188,377,039	0.96%
2024-04-26	33.88	37.49	33.67	34.40	33.89	qfq	6,513,063	229,974,581	3.65%
2024-04-25	33.77	34.65	32.75	33.19	32.70	qfq	4,998,762	167,344,722	-4.63%
2024-04-24	32.58	35.30	32.27	34.80	34.29	qfq	5,507,103	187,625,612	5.26%
2024-04-23	31.55	34.36	31.38	33.06	32.57	qfq	4,569,038	150,631,840	2.23%
2024-04-22	30.87	34.56	30.87	32.34	31.86	qfq	5,317,500	176,518,191	2.34%
2024-04-19	28.78	32.10	28.15	31.60	31.14	qfq	4,062,078	123,082,534	9.04%
2024-04-18	27.98	30.40	27.02	28.98	28.55	qfq	2,584,465	74,232,119	4.21%
2024-04-17	26.01	28.08	26.01	27.81	27.40	qfq	1,951,123	53,892,680	7.79%
2024-04-16	29.20	29.20	25.58	25.80	25.42	qfq	2,294,371	61,335,435	-13.91%
2024-04-15	31.02	32.06	29.19	29.97	29.53	qfq	2,042,204	62,726,995	-4.25%
2024-04-12	31.98	32.10	30.62	31.30	30.84	qfq	1,887,846	58,759,225	-1.63%
2024-04-11	31.97	32.64	31.10	31.82	31.35	qfq	2,283,872	72,642,072	-0.90%
2024-04-10	33.30	33.75	31.70	32.11	31.64	qfq	2,594,567	83,972,339	-5.14%
2024-04-09	33.59	34.75	33.44	33.85	33.35	qfq	2,814,257	96,057,687	-1.43%
2024-04-08	33.49	35.00	33.20	34.34	33.84	qfq	3,419,459	116,434,166	3.75%
2024-04-03	34.28	34.64	33.01	33.10	32.61	qfq	3,139,266	105,424,045	-5.91%
2024-04-02	34.20	35.96	33.78	35.18	34.66	qfq	5,237,668	183,207,580	3.23%
2024-04-01	33.18	34.20	32.50	34.08	33.58	qfq	3,253,305	108,892,319	4.48%
2024-03-29	31.14	32.80	30.95	32.62	32.14	qfq	2,214,325	70,709,253	3.82%
2024-03-28	30.39	31.98	30.12	31.42	30.96	qfq	2,186,721	68,335,423	4.39%
2024-03-27	32.30	32.31	30.10	30.10	29.66	qfq	2,175,124	67,521,489	-7.10%
2024-03-26	33.22	33.54	31.57	32.40	31.92	qfq	2,225,091	72,140,896	-2.20%
2024-03-25	34.30	34.53	33.08	33.13	32.64	qfq	2,182,116	73,948,562	-4.39%
2024-03-22	35.35	35.72	34.00	34.65	34.14	qfq	3,245,327	112,503,757	-3.75%
2024-03-21	37.63	38.00	35.91	36.00	35.47	qfq	5,540,548	203,272,226	-2.28%
2024-03-20	34.53	37.40	34.20	36.84	36.30	qfq	6,172,640	224,388,551	5.44%
2024-03-19	34.79	36.79	34.11	34.94	34.43	qfq	6,401,170	227,179,822	3.37%
2024-03-18	32.66	33.80	32.24	33.80	33.30	qfq	3,782,072	124,868,846	4.19%
2024-03-15	31.49	32.46	31.49	32.44	31.96	qfq	2,708,551	86,987,985	3.28%
2024-03-14	32.41	32.65	30.76	31.41	30.95	qfq	2,989,463	94,613,500	-4.09%
2024-03-13	34.00	34.00	32.61	32.75	32.27	qfq	3,000,218	99,068,798	-1.65%
2024-03-12	32.55	33.33	32.21	33.30	32.81	qfq	3,782,622	124,329,977	1.52%
2024-03-11	32.79	32.89	31.82	32.80	32.32	qfq	3,394,440	109,788,928	-0.30%
2024-03-08	32.98	33.30	31.70	32.90	32.42	qfq	3,971,228	128,932,730	0.00%
2024-03-07	34.23	35.48	32.78	32.90	32.42	qfq	6,846,874	233,614,391	-8.61%
2024-03-06	34.50	37.93	33.66	36.00	35.47	qfq	10,053,567	363,545,632	4.29%
2024-03-05	28.93	34.52	28.81	34.52	34.01	qfq	7,116,489	227,049,541	19.99%
2024-03-04	29.60	29.99	28.06	28.77	28.35	qfq	2,385,555	68,725,819	-1.47%
2024-03-01	28.40	30.18	28.14	29.20	28.77	qfq	3,163,793	93,196,402	3.77%
2024-02-29	26.52	28.26	26.37	28.14	27.73	qfq	2,332,793	64,842,923	4.18%
2024-02-28	30.34	30.86	26.97	27.01	26.61	qfq	4,085,400	119,702,221	-10.56%
2024-02-27	28.40	30.24	28.22	30.20	29.76	qfq	3,259,244	96,244,557	5.26%
2024-02-26	28.33	29.38	27.80	28.69	28.27	qfq	3,212,631	91,762,496	1.27%
2024-02-23	28.05	28.44	27.25	28.33	27.91	qfq	2,985,764	83,046,539	3.73%
2024-02-22	26.50	27.31	26.28	27.31	26.91	qfq	2,449,175	65,905,633	3.76%
2024-02-21	25.80	27.39	25.59	26.32	25.93	qfq	2,601,606	69,248,438	0.53%
2024-02-20	25.52	26.25	24.85	26.18	25.80	qfq	2,152,408	55,459,914	2.71%
2024-02-19	24.30	25.73	24.23	25.49	25.12	qfq	2,986,491	74,551,062	5.81%
2024-02-08	21.94	24.09	21.46	24.09	23.74	qfq	3,110,304	71,037,301	9.60%
2024-02-07	24.74	24.80	21.90	21.98	21.66	qfq	2,935,833	68,981,935	-11.90%
2024-02-06	24.22	25.20	22.53	24.95	24.58	qfq	2,475,707	58,745,617	3.01%
2024-02-05	27.99	28.08	23.87	24.22	23.86	qfq	2,581,378	64,780,160	-14.36%
2024-02-02	29.98	30.80	27.00	28.28	27.86	qfq	1,880,700	54,402,638	-5.89%
2024-02-01	30.60	31.14	29.82	30.05	29.61	qfq	1,499,244	45,585,627	-1.73%
2024-01-31	32.03	32.89	30.15	30.58	30.13	qfq	1,547,594	48,397,983	-5.18%
2024-01-30	32.98	33.54	32.22	32.25	31.78	qfq	1,786,659	58,759,477	-5.92%
2024-01-29	35.97	36.85	34.10	34.28	33.78	qfq	2,839,022	99,614,042	0.03%
2024-01-26	34.64	35.50	34.24	34.27	33.77	qfq	1,735,211	60,421,729	-1.21%
2024-01-25	33.05	34.86	32.82	34.69	34.18	qfq	2,378,901	80,887,610	4.77%
2024-01-24	32.13	33.35	31.55	33.11	32.62	qfq	2,222,000	72,531,524	2.73%
2024-01-23	32.59	33.06	31.88	32.23	31.76	qfq	1,676,848	54,327,515	0.31%
2024-01-22	34.58	34.59	31.90	32.13	31.66	qfq	1,656,932	54,997,841	-7.11%
2024-01-19	35.07	35.89	34.59	34.59	34.08	qfq	1,277,305	44,878,463	-2.73%
2024-01-18	35.50	35.79	34.41	35.56	35.04	qfq	1,499,500	52,701,971	-0.73%
2024-01-17	37.51	37.87	35.77	35.82	35.29	qfq	1,730,817	63,258,248	-4.63%
2024-01-16	38.65	39.00	36.82	37.56	37.01	qfq	2,420,709	90,863,439	-3.05%
2024-01-15	39.96	40.36	38.59	38.74	38.17	qfq	2,304,787	90,138,143	-3.51%
2024-01-12	39.81	41.57	39.49	40.15	39.56	qfq	3,449,226	140,049,727	2.03%
2024-01-11	38.40	39.44	37.99	39.35	38.77	qfq	2,538,445	98,488,334	1.86%
2024-01-10	39.42	39.78	31.88	38.63	38.06	qfq	3,636,384	138,266,547	-2.77%
2024-01-09	41.79	42.51	39.55	39.73	39.15	qfq	3,297,773	135,203,680	-5.07%
2024-01-08	43.32	43.98	41.66	41.85	41.24	qfq	3,134,149	132,921,773	-4.56%
2024-01-05	45.30	45.85	43.20	43.85	43.21	qfq	5,355,394	238,939,813	-4.84%
2024-01-04	42.71	46.47	41.55	46.08	45.40	qfq	8,301,920	367,196,752	4.09%
2024-01-03	43.73	46.96	43.49	44.27	43.62	qfq	9,229,135	418,245,198	3.99%
2024-01-02	42.15	43.30	41.90	42.57	41.94	qfq	4,296,706	182,828,435	1.53%
2023-12-29	42.00	42.37	41.58	41.93	41.31	qfq	3,554,531	149,253,953	-1.22%
2023-12-28	41.16	42.74	40.88	42.45	41.83	qfq	4,487,573	188,686,459	2.31%
2023-12-27	40.44	41.74	39.41	41.49	40.88	qfq	3,805,005	154,051,927	1.62%
2023-12-26	39.23	40.98	38.16	40.83	40.23	qfq	3,529,160	140,911,789	3.97%
2023-12-25	40.68	40.76	39.10	39.27	38.69	qfq	2,564,455	101,833,763	-3.11%
2023-12-22	40.00	42.01	39.53	40.53	39.93	qfq	3,178,309	129,206,709	0.57%
2023-12-21	40.92	41.30	39.60	40.30	39.71	qfq	3,146,853	127,140,509	-3.10%
2023-12-20	41.20	42.84	40.90	41.59	40.98	qfq	4,591,103	192,319,941	0.24%
2023-12-19	39.35	41.99	38.55	41.49	40.88	qfq	4,433,405	180,613,165	5.57%
2023-12-18	40.13	40.13	38.89	39.30	38.72	qfq	1,458,338	57,369,062	-2.07%
2023-12-15	39.90	40.30	39.55	40.13	39.54	qfq	1,416,073	56,592,405	0.38%
2023-12-14	41.50	41.60	39.88	39.98	39.39	qfq	1,816,811	73,652,746	-1.43%
2023-12-13	40.99	41.00	40.10	40.56	39.96	qfq	1,403,116	56,883,024	-0.76%
2023-12-12	40.50	41.06	40.41	40.87	40.27	qfq	1,594,036	65,005,807	0.42%
2023-12-11	39.40	40.79	39.39	40.70	40.10	qfq	2,038,733	82,114,905	2.31%
2023-12-08	40.33	40.64	39.60	39.78	39.20	qfq	2,451,438	98,099,072	-1.51%
2023-12-07	41.63	41.80	40.39	40.39	39.80	qfq	2,463,436	100,423,411	-2.67%
2023-12-06	41.35	42.44	41.25	41.50	40.89	qfq	2,160,648	90,319,430	-1.47%
2023-12-05	44.14	44.29	41.90	42.12	41.50	qfq	3,411,454	146,471,807	-3.22%
2023-12-04	43.00	43.67	42.76	43.52	42.88	qfq	1,872,840	81,270,993	0.37%
2023-12-01	43.31	43.61	42.66	43.36	42.72	qfq	1,826,285	78,688,141	0.16%
2023-11-30	44.46	44.75	42.79	43.29	42.65	qfq	2,834,503	122,974,809	-2.76%
2023-11-29	45.44	45.85	44.48	44.52	43.87	qfq	2,285,578	102,931,786	-2.30%
2023-11-28	45.30	46.10	44.94	45.57	44.90	qfq	1,942,140	88,352,814	0.00%
2023-11-27	45.74	46.60	45.26	45.57	44.90	qfq	2,453,893	112,193,546	-1.15%
2023-11-24	48.95	49.00	45.93	46.10	45.42	qfq	5,208,886	244,250,896	-6.43%
2023-11-23	48.69	50.00	48.02	49.27	48.55	qfq	3,229,933	158,002,747	0.96%
2023-11-22	51.00	51.78	48.60	48.80	48.08	qfq	5,281,060	261,986,792	-3.94%
2023-11-21	50.51	51.99	50.50	50.80	50.05	qfq	4,450,177	227,757,557	-0.72%
2023-11-20	48.90	51.18	48.90	51.17	50.42	qfq	6,505,871	326,338,696	5.40%
2023-11-17	49.46	49.83	47.81	48.55	47.84	qfq	4,635,328	225,994,348	-1.90%
2023-11-16	50.84	51.37	49.46	49.49	48.76	qfq	5,559,187	279,096,185	-3.83%
2023-11-15	51.20	52.55	51.08	51.46	50.70	qfq	5,001,630	258,935,159	0.94%
2023-11-14	51.32	53.38	50.84	50.98	50.23	qfq	5,604,759	290,840,415	-1.30%
2023-11-13	50.28	52.05	49.82	51.65	50.89	qfq	5,002,117	255,629,122	1.97%
2023-11-10	51.51	52.77	50.50	50.65	49.91	qfq	5,758,218	295,763,617	-3.54%
2023-11-09	51.07	53.10	50.54	52.51	51.74	qfq	8,170,239	424,433,959	2.32%
2023-11-08	51.19	52.80	50.20	51.32	50.57	qfq	8,118,737	415,764,552	-4.66%
2023-11-07	56.00	57.50	53.77	53.83	53.04	qfq	9,907,411	548,912,539	-1.14%
2023-11-06	53.55	55.97	52.02	54.45	53.65	qfq	10,596,843	568,071,592	-4.49%
2023-11-03	60.12	66.92	56.30	57.01	56.17	qfq	12,303,945	733,755,837	-10.94%
2023-11-02	61.50	71.15	61.28	64.01	63.07	qfq	12,970,239	861,538,518	3.18%
2023-11-01	62.30	66.20	58.50	62.04	61.13	qfq	12,462,954	763,599,878	-9.17%