SECURITY DETAIL · RAW DATA

键邦股份603285.SH

ASSECNYSTOCK

最近收盘价32.292026-07-17

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）4,955,020

成交额（元）167,502,225

日线记录492

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 492 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
2026-07-09	2026-07-15	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-30	2024-09-05	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 492 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	34.90	35.75	31.91	32.29	32.29	qfq	4,955,020	167,502,225	-7.48%
2026-07-16	36.84	38.13	34.81	34.90	34.90	qfq	5,030,546	181,729,180	-7.99%
2026-07-15	40.33	40.33	37.60	37.93	37.93	qfq	3,479,800	134,733,894	-5.79%
2026-07-14	40.23	42.50	38.70	40.26	40.00	qfq	4,786,323	195,834,625	0.00%
2026-07-13	39.96	41.40	39.04	40.26	40.00	qfq	4,829,601	193,571,554	-3.34%
2026-07-10	43.58	44.50	40.45	41.65	41.38	qfq	7,729,436	322,742,146	-6.99%
2026-07-09	48.89	49.00	43.58	44.78	44.49	qfq	9,014,201	406,704,127	-7.52%
2026-07-08	46.00	48.42	43.74	48.42	48.11	qfq	8,930,388	415,696,567	10.00%
2026-07-07	48.29	48.98	43.92	44.02	43.74	qfq	5,418,607	247,200,208	-9.80%
2026-07-06	46.60	49.23	45.70	48.80	48.48	qfq	6,979,876	333,542,026	4.90%
2026-07-03	46.21	48.20	44.53	46.52	46.22	qfq	9,171,784	429,547,584	2.17%
2026-07-02	44.20	48.61	42.19	45.53	45.24	qfq	12,366,409	576,420,578	3.03%
2026-07-01	45.00	49.29	43.65	44.19	43.90	qfq	10,213,884	477,808,022	-1.38%
2026-06-30	42.84	46.50	41.86	44.81	44.52	qfq	6,794,500	298,121,742	0.97%
2026-06-29	50.40	50.45	44.38	44.38	44.09	qfq	4,971,400	227,922,941	-10.00%
2026-06-26	53.86	55.00	48.88	49.31	48.99	qfq	5,149,720	263,425,503	-8.35%
2026-06-25	52.85	54.60	51.20	53.80	53.45	qfq	6,267,093	333,162,488	1.17%
2026-06-24	49.50	53.69	48.03	53.18	52.84	qfq	7,190,351	365,440,611	6.36%
2026-06-23	52.00	52.33	48.24	50.00	49.68	qfq	8,142,704	409,118,453	-3.66%
2026-06-22	56.47	56.47	48.99	51.90	51.56	qfq	14,605,428	746,191,924	-4.65%
2026-06-18	52.00	55.08	52.00	54.43	54.08	qfq	11,571,003	623,327,966	7.61%
2026-06-17	46.99	50.58	46.99	50.58	50.25	qfq	3,825,006	187,149,214	10.00%
2026-06-16	47.19	47.94	45.38	45.98	45.68	qfq	4,546,867	210,142,113	-2.73%
2026-06-15	45.10	47.30	44.99	47.27	46.96	qfq	4,170,900	193,867,787	4.81%
2026-06-12	44.91	48.28	44.77	45.10	44.81	qfq	5,100,402	235,560,012	-1.42%
2026-06-11	44.00	45.84	42.50	45.75	45.45	qfq	7,154,829	317,836,358	4.98%
2026-06-10	43.47	43.90	40.58	43.58	43.30	qfq	6,753,000	284,718,720	4.08%
2026-06-09	38.83	42.37	38.00	41.87	41.60	qfq	6,679,875	273,699,734	8.70%
2026-06-08	38.96	41.59	38.52	38.52	38.27	qfq	4,665,189	185,353,664	-10.00%
2026-06-05	43.18	43.92	41.66	42.80	42.52	qfq	3,255,775	139,522,255	-1.56%
2026-06-04	43.97	45.00	42.86	43.48	43.20	qfq	4,031,988	176,398,176	-3.44%
2026-06-03	44.93	46.26	44.47	45.03	44.74	qfq	2,434,402	110,467,470	-0.68%
2026-06-02	44.72	46.83	44.58	45.34	45.05	qfq	3,556,931	161,539,339	-2.14%
2026-06-01	47.83	47.83	45.77	46.33	46.03	qfq	3,940,931	183,901,958	-3.20%
2026-05-29	52.20	52.40	47.20	47.86	47.55	qfq	3,553,802	174,037,704	-7.25%
2026-05-28	49.22	51.80	47.52	51.60	51.27	qfq	3,655,500	182,879,588	4.81%
2026-05-27	49.98	50.41	48.21	49.23	48.91	qfq	4,148,075	204,738,590	-1.44%
2026-05-26	51.99	52.47	48.85	49.95	49.63	qfq	5,274,027	263,738,843	-3.94%
2026-05-25	53.45	55.47	49.72	52.00	51.66	qfq	6,916,269	358,751,027	-2.59%
2026-05-22	52.87	55.28	51.33	53.38	53.04	qfq	5,285,874	282,049,572	2.75%
2026-05-21	51.30	54.38	51.30	51.95	51.61	qfq	4,103,586	217,401,210	0.00%
2026-05-20	49.27	53.69	48.41	51.95	51.61	qfq	4,117,890	210,640,719	4.40%
2026-05-19	48.47	50.32	47.75	49.76	49.44	qfq	3,825,600	187,716,020	2.34%
2026-05-18	50.00	51.50	47.57	48.62	48.31	qfq	5,474,881	265,829,087	-2.76%
2026-05-15	49.89	53.89	49.47	50.00	49.68	qfq	5,177,081	264,285,677	0.40%
2026-05-14	52.35	52.86	49.80	49.80	49.48	qfq	4,644,639	236,288,407	-4.85%
2026-05-13	47.77	52.34	47.08	52.34	52.00	qfq	5,755,018	289,661,821	10.00%
2026-05-12	49.10	51.99	47.39	47.58	47.27	qfq	4,893,701	238,800,628	-2.54%
2026-05-11	46.13	49.50	45.81	48.82	48.50	qfq	5,123,586	244,814,211	5.72%
2026-05-08	48.33	49.64	45.61	46.18	45.88	qfq	6,093,367	287,170,529	-3.49%
2026-05-07	44.57	48.88	44.36	47.85	47.54	qfq	4,895,149	231,547,533	7.53%
2026-05-06	44.09	46.61	43.20	44.50	44.21	qfq	4,763,735	214,632,215	2.09%
2026-04-30	42.63	44.40	42.12	43.59	43.31	qfq	4,026,134	174,680,156	1.75%
2026-04-29	42.80	43.94	41.80	42.84	42.56	qfq	4,779,400	204,215,750	2.32%
2026-04-28	42.30	42.95	41.00	41.87	41.60	qfq	3,681,576	153,767,151	-0.92%
2026-04-27	40.77	42.58	39.13	42.26	41.99	qfq	5,174,302	213,863,137	2.32%
2026-04-24	42.23	42.70	40.20	41.30	41.03	qfq	7,272,078	300,321,649	-1.38%
2026-04-23	39.80	43.44	39.17	41.88	41.61	qfq	10,996,061	466,776,870	6.05%
2026-04-22	40.02	40.20	38.91	39.49	39.23	qfq	3,463,972	136,949,724	-0.33%
2026-04-21	40.20	40.78	38.30	39.62	39.36	qfq	5,570,646	220,732,774	-0.45%
2026-04-20	38.35	41.00	37.45	39.80	39.54	qfq	8,811,119	349,012,677	6.36%
2026-04-17	36.00	37.50	35.31	37.42	37.18	qfq	7,239,441	267,073,254	4.38%
2026-04-16	35.00	36.50	34.36	35.85	35.62	qfq	10,682,247	379,659,446	3.46%
2026-04-15	31.99	34.65	31.56	34.65	34.43	qfq	7,216,806	246,763,113	10.00%
2026-04-14	31.52	31.94	30.93	31.50	31.30	qfq	1,601,546	49,979,709	-0.22%
2026-04-13	31.71	31.79	30.75	31.57	31.37	qfq	2,320,648	72,328,499	-0.25%
2026-04-10	30.37	32.10	30.37	31.65	31.45	qfq	4,608,600	145,520,372	4.18%
2026-04-09	31.40	31.49	30.01	30.38	30.18	qfq	2,770,000	84,479,806	-3.13%
2026-04-08	31.00	31.86	30.42	31.36	31.16	qfq	2,614,300	81,990,529	2.69%
2026-04-07	30.06	31.13	30.06	30.54	30.34	qfq	1,859,700	57,097,624	0.63%
2026-04-03	30.70	31.09	29.92	30.35	30.15	qfq	1,588,900	48,367,482	-1.62%
2026-04-02	31.22	31.42	30.37	30.85	30.65	qfq	2,605,744	80,441,996	-1.47%
2026-04-01	33.35	33.35	31.21	31.31	31.11	qfq	3,571,254	113,428,421	-4.25%
2026-03-31	33.20	33.96	32.00	32.70	32.49	qfq	4,617,094	151,933,712	-0.46%
2026-03-30	30.89	33.48	30.79	32.85	32.64	qfq	4,744,810	152,801,659	5.69%
2026-03-27	31.11	32.37	30.50	31.08	30.88	qfq	2,844,300	89,253,622	-1.86%
2026-03-26	31.88	33.20	31.30	31.67	31.47	qfq	3,869,658	124,621,667	-0.66%
2026-03-25	31.00	32.88	30.69	31.88	31.67	qfq	2,669,968	85,155,567	4.94%
2026-03-24	30.05	30.61	28.42	30.38	30.18	qfq	3,540,100	105,238,171	6.75%
2026-03-23	31.00	31.48	28.29	28.46	28.28	qfq	4,114,700	122,174,195	-9.16%
2026-03-20	32.72	33.26	31.12	31.33	31.13	qfq	1,855,907	59,666,669	-4.57%
2026-03-19	34.55	34.55	32.50	32.83	32.62	qfq	1,969,089	65,156,294	-4.56%
2026-03-18	34.64	34.77	33.92	34.40	34.18	qfq	1,213,200	41,642,299	-0.35%
2026-03-17	35.35	35.93	34.51	34.52	34.30	qfq	1,789,800	62,974,838	-2.82%
2026-03-16	35.12	36.22	35.01	35.52	35.29	qfq	2,765,030	98,241,997	0.40%
2026-03-13	35.53	37.19	34.83	35.38	35.15	qfq	4,154,721	147,360,722	-2.94%
2026-03-12	36.84	37.45	35.62	36.45	36.21	qfq	2,973,863	107,872,336	-0.95%
2026-03-11	36.75	37.45	35.76	36.80	36.56	qfq	2,881,631	105,160,777	-0.41%
2026-03-10	37.62	38.58	36.67	36.95	36.71	qfq	2,686,500	100,573,847	0.60%
2026-03-09	37.39	37.69	36.13	36.73	36.49	qfq	5,939,658	220,443,553	-2.73%
2026-03-06	35.20	37.76	34.76	37.76	37.52	qfq	3,543,195	130,538,982	9.99%
2026-03-05	35.05	35.48	34.17	34.33	34.11	qfq	2,199,723	76,621,077	0.18%
2026-03-04	33.32	35.23	33.30	34.27	34.05	qfq	2,949,892	101,743,834	2.57%
2026-03-03	35.91	37.20	33.40	33.41	33.19	qfq	5,178,218	180,874,276	-6.96%
2026-03-02	36.90	37.30	35.23	35.91	35.68	qfq	3,562,168	128,111,561	-2.87%
2026-02-27	38.24	38.50	36.64	36.97	36.73	qfq	2,971,805	110,462,632	-3.32%
2026-02-26	38.57	39.00	37.90	38.24	37.99	qfq	2,786,563	107,004,429	-0.86%
2026-02-25	35.77	38.88	35.10	38.57	38.32	qfq	4,868,334	182,522,206	8.16%
2026-02-24	36.00	36.12	34.77	35.66	35.43	qfq	2,051,231	72,751,455	0.28%
2026-02-13	35.98	36.31	35.40	35.56	35.33	qfq	2,170,371	77,694,223	-0.95%
2026-02-12	36.59	37.99	35.90	35.90	35.67	qfq	2,878,700	105,101,603	-1.78%
2026-02-11	37.01	38.49	36.50	36.55	36.31	qfq	3,324,507	123,179,441	-1.91%
2026-02-10	38.64	39.17	36.47	37.26	37.02	qfq	4,771,466	178,029,425	-3.42%
2026-02-09	37.93	39.47	37.62	38.58	38.33	qfq	6,487,702	249,695,358	3.63%
2026-02-06	37.16	38.70	37.07	37.23	36.99	qfq	6,374,465	241,357,117	-0.96%
2026-02-05	37.59	37.80	35.45	37.59	37.35	qfq	7,652,286	281,051,215	2.01%
2026-02-04	35.90	38.48	35.70	36.85	36.61	qfq	12,250,299	453,372,295	5.32%
2026-02-03	32.13	34.99	32.13	34.99	34.76	qfq	5,857,802	199,275,158	10.00%
2026-02-02	33.82	33.82	31.81	31.81	31.60	qfq	4,761,279	154,164,211	-4.76%
2026-01-30	30.96	34.20	30.96	33.40	33.18	qfq	6,881,294	226,274,806	5.06%
2026-01-29	32.03	33.18	31.40	31.79	31.58	qfq	4,352,518	140,853,336	-1.55%
2026-01-28	32.27	33.46	31.80	32.29	32.08	qfq	4,676,143	153,064,381	0.03%
2026-01-27	32.36	32.58	31.45	32.28	32.07	qfq	4,246,800	135,983,228	-0.77%
2026-01-26	31.98	32.79	31.03	32.53	32.32	qfq	6,128,625	197,102,517	0.71%
2026-01-23	29.90	32.66	29.90	32.30	32.09	qfq	10,505,687	333,669,986	8.79%
2026-01-22	29.84	30.64	29.10	29.69	29.50	qfq	7,034,515	208,159,776	-1.36%
2026-01-21	30.67	30.83	29.80	30.10	29.91	qfq	6,987,569	210,621,543	-2.02%
2026-01-20	30.00	32.37	29.66	30.72	30.52	qfq	13,291,038	414,730,090	0.89%
2026-01-19	28.47	30.80	27.60	30.45	30.25	qfq	10,642,280	311,240,600	6.88%
2026-01-16	27.84	29.29	27.84	28.49	28.31	qfq	8,996,362	258,283,911	3.68%
2026-01-15	27.30	28.17	26.87	27.48	27.30	qfq	10,293,314	281,389,686	0.48%
2026-01-14	25.98	27.89	25.98	27.35	27.17	qfq	13,874,457	380,167,546	7.89%
2026-01-13	25.36	25.69	25.10	25.35	25.19	qfq	3,372,955	85,726,185	0.00%
2026-01-12	25.11	25.47	25.01	25.35	25.19	qfq	3,007,165	76,004,593	0.96%
2026-01-09	25.21	25.22	24.79	25.11	24.95	qfq	2,597,600	65,049,842	-0.59%
2026-01-08	25.06	25.35	24.96	25.26	25.10	qfq	2,375,835	59,830,243	0.84%
2026-01-07	25.16	25.23	24.88	25.05	24.89	qfq	2,844,239	71,254,057	0.76%
2026-01-06	24.47	24.98	24.47	24.86	24.70	qfq	2,877,058	71,379,130	1.18%
2026-01-05	24.48	24.78	24.33	24.57	24.41	qfq	1,593,398	39,147,930	0.86%
2025-12-31	24.31	24.44	24.20	24.36	24.20	qfq	878,903	21,368,375	0.25%
2025-12-30	24.46	24.59	24.19	24.30	24.14	qfq	2,016,380	49,035,037	-1.22%
2025-12-29	24.61	25.00	24.49	24.60	24.44	qfq	1,374,480	33,979,302	-0.04%
2025-12-26	24.78	24.83	24.53	24.61	24.45	qfq	1,638,800	40,423,292	-0.28%
2025-12-25	24.65	24.78	24.40	24.68	24.52	qfq	1,552,052	38,289,830	-0.04%
2025-12-24	25.25	25.47	24.67	24.69	24.53	qfq	1,860,300	46,296,072	-0.64%
2025-12-23	24.70	24.97	24.55	24.85	24.69	qfq	1,609,168	39,786,783	0.40%
2025-12-22	24.68	24.89	24.57	24.75	24.59	qfq	1,310,600	32,439,875	0.24%
2025-12-19	24.13	24.73	24.13	24.69	24.53	qfq	1,642,595	40,335,875	2.02%
2025-12-18	24.08	24.64	24.04	24.20	24.04	qfq	1,723,058	42,038,275	-0.41%
2025-12-17	23.95	24.34	23.74	24.30	24.14	qfq	2,029,268	48,843,079	1.72%
2025-12-16	24.98	25.10	23.84	23.89	23.74	qfq	3,232,500	78,302,391	-4.25%
2025-12-15	24.60	25.98	24.60	24.95	24.79	qfq	4,468,233	112,474,296	3.18%
2025-12-12	24.02	24.39	24.02	24.18	24.02	qfq	1,310,800	31,767,104	0.33%
2025-12-11	24.52	24.60	24.05	24.10	23.94	qfq	1,496,250	36,241,709	-1.55%
2025-12-10	24.46	24.61	24.28	24.48	24.32	qfq	945,863	23,087,681	0.08%
2025-12-09	24.77	24.90	24.39	24.46	24.30	qfq	1,347,607	33,132,911	-1.01%
2025-12-08	24.67	24.87	24.51	24.71	24.55	qfq	1,139,963	28,149,640	0.24%
2025-12-05	24.24	24.70	24.24	24.65	24.49	qfq	1,134,100	27,775,885	1.44%
2025-12-04	24.65	24.75	24.25	24.30	24.14	qfq	1,326,100	32,376,969	-1.50%
2025-12-03	24.63	24.83	24.54	24.67	24.51	qfq	1,136,844	28,041,915	0.16%
2025-12-02	25.16	25.18	24.61	24.63	24.47	qfq	1,507,561	37,402,330	-2.18%
2025-12-01	24.93	25.29	24.85	25.18	25.02	qfq	1,680,529	42,193,835	2.07%
2025-11-28	24.65	24.77	24.50	24.67	24.51	qfq	1,002,829	24,705,095	0.53%
2025-11-27	24.30	24.73	24.22	24.54	24.38	qfq	1,592,600	39,168,102	0.95%
2025-11-26	24.61	24.88	24.30	24.31	24.15	qfq	1,444,200	35,467,633	-1.54%
2025-11-25	24.47	24.98	24.44	24.69	24.53	qfq	1,942,700	48,061,389	1.77%
2025-11-24	23.95	24.60	23.95	24.26	24.10	qfq	1,967,081	47,711,122	1.42%
2025-11-21	25.02	25.14	23.91	23.92	23.77	qfq	3,284,281	80,005,843	-5.08%
2025-11-20	25.42	26.08	25.07	25.20	25.04	qfq	2,898,605	73,775,496	-0.87%
2025-11-19	25.88	26.07	25.20	25.42	25.26	qfq	2,340,024	59,721,073	-0.35%
2025-11-18	26.09	26.15	25.35	25.51	25.35	qfq	2,430,700	62,263,947	-2.34%
2025-11-17	26.55	26.70	25.80	26.12	25.95	qfq	2,998,000	78,252,863	-1.66%
2025-11-14	26.96	27.02	26.56	26.56	26.39	qfq	2,885,507	77,261,418	-1.37%
2025-11-13	26.12	27.32	26.03	26.93	26.76	qfq	4,747,207	127,207,794	3.26%
2025-11-12	26.42	26.45	25.81	26.08	25.91	qfq	2,179,187	56,775,051	-1.21%
2025-11-11	26.36	26.65	26.22	26.40	26.23	qfq	2,098,651	55,478,287	0.38%
2025-11-10	26.61	26.77	26.16	26.30	26.13	qfq	2,632,800	69,527,318	-0.23%
2025-11-07	26.06	26.76	25.89	26.36	26.19	qfq	3,673,923	96,901,025	1.31%
2025-11-06	25.99	26.28	25.89	26.02	25.85	qfq	2,150,025	56,096,045	0.12%
2025-11-05	25.50	26.13	25.43	25.99	25.82	qfq	2,912,829	75,267,919	1.25%
2025-11-04	25.83	26.00	25.49	25.67	25.50	qfq	1,989,610	51,081,567	-0.62%
2025-11-03	25.58	25.88	25.40	25.83	25.66	qfq	1,955,514	50,195,938	0.58%
2025-10-31	25.28	25.99	25.25	25.68	25.51	qfq	2,705,423	69,678,230	1.38%
2025-10-30	25.81	25.88	25.30	25.33	25.17	qfq	2,854,120	72,663,791	-2.16%
2025-10-29	25.41	26.13	25.35	25.89	25.72	qfq	4,316,212	111,398,185	1.85%
2025-10-28	25.30	25.72	24.94	25.42	25.26	qfq	3,161,147	80,327,278	0.47%
2025-10-27	25.18	25.46	25.17	25.30	25.14	qfq	2,446,729	61,826,410	0.72%
2025-10-24	25.16	25.30	25.05	25.12	24.96	qfq	2,082,700	52,347,398	0.00%
2025-10-23	24.88	25.15	24.61	25.12	24.96	qfq	1,920,100	47,727,992	0.64%
2025-10-22	25.25	25.28	24.90	24.96	24.80	qfq	2,173,200	54,412,676	-1.38%
2025-10-21	25.24	25.54	25.10	25.31	25.15	qfq	2,832,200	71,807,038	0.44%
2025-10-20	25.18	25.46	25.06	25.20	25.04	qfq	2,055,900	51,860,196	0.56%
2025-10-17	25.59	25.99	24.95	25.06	24.90	qfq	3,754,000	95,866,651	-2.34%
2025-10-16	26.45	26.45	25.46	25.66	25.49	qfq	3,385,728	87,511,263	-2.69%
2025-10-15	26.40	26.86	26.20	26.37	26.20	qfq	2,908,202	76,944,381	0.08%
2025-10-14	27.20	27.64	26.32	26.35	26.18	qfq	4,358,829	117,244,948	-2.98%
2025-10-13	26.88	27.77	26.36	27.16	26.98	qfq	4,747,339	128,773,013	-2.48%
2025-10-10	28.00	28.54	27.60	27.85	27.67	qfq	5,199,901	145,511,317	-1.03%
2025-10-09	28.40	28.69	27.95	28.14	27.96	qfq	6,176,985	174,350,183	-1.81%
2025-09-30	28.47	29.59	27.43	28.66	28.47	qfq	10,289,391	294,413,887	0.10%
2025-09-29	27.00	30.08	26.18	28.63	28.45	qfq	14,731,573	415,593,487	4.49%
2025-09-26	25.95	28.47	25.65	27.40	27.22	qfq	12,223,104	332,708,092	5.30%
2025-09-25	26.08	26.29	25.77	26.02	25.85	qfq	3,684,700	96,215,516	-0.08%
2025-09-24	25.69	26.04	25.49	26.04	25.87	qfq	3,998,745	103,167,616	1.17%
2025-09-23	26.15	26.51	25.34	25.74	25.57	qfq	5,136,074	131,996,580	-2.09%
2025-09-22	26.50	26.83	26.10	26.29	26.12	qfq	4,496,661	118,575,246	-1.05%
2025-09-19	26.21	26.83	26.21	26.57	26.40	qfq	6,112,904	162,594,863	0.72%
2025-09-18	26.96	27.06	26.09	26.38	26.21	qfq	9,824,588	261,286,251	-3.12%
2025-09-17	28.19	28.51	26.94	27.23	27.05	qfq	11,879,597	327,531,343	-3.81%
2025-09-16	29.91	30.50	27.51	28.31	28.13	qfq	13,955,758	403,087,203	-6.48%
2025-09-15	31.12	32.34	29.90	30.27	30.07	qfq	12,116,416	373,314,328	-4.78%
2025-09-12	31.06	32.33	29.51	31.79	31.58	qfq	16,259,279	501,342,041	1.60%
2025-09-11	31.13	33.38	29.88	31.29	31.09	qfq	22,835,887	719,997,649	0.48%
2025-09-10	26.50	31.14	26.50	31.14	30.94	qfq	20,595,804	591,413,890	10.00%
2025-09-09	29.54	29.95	28.31	28.31	28.13	qfq	21,129,899	607,532,077	-9.98%
2025-09-08	31.45	31.45	31.45	31.45	31.25	qfq	6,196,804	194,889,486	10.00%
2025-09-05	27.14	28.59	26.88	28.59	28.41	qfq	5,537,335	155,286,103	10.00%
2025-09-04	23.68	25.99	23.68	25.99	25.82	qfq	10,553,436	267,449,941	9.99%
2025-09-03	24.22	24.68	23.60	23.63	23.48	qfq	2,804,500	67,494,416	-1.34%
2025-09-02	24.40	24.55	23.68	23.95	23.80	qfq	2,622,100	62,848,677	-1.88%
2025-09-01	24.20	24.41	23.85	24.41	24.25	qfq	1,772,007	42,943,992	1.37%
2025-08-29	24.30	24.59	24.04	24.08	23.92	qfq	2,051,228	49,684,239	-1.55%
2025-08-28	24.21	24.75	23.60	24.46	24.30	qfq	3,949,993	95,636,564	0.74%
2025-08-27	25.00	25.08	24.28	24.28	24.12	qfq	3,935,000	97,356,538	-3.19%
2025-08-26	24.38	25.11	24.34	25.08	24.92	qfq	4,837,088	120,258,887	2.62%
2025-08-25	24.69	24.71	24.31	24.44	24.28	qfq	3,115,625	76,392,848	-0.69%
2025-08-22	24.95	24.95	24.41	24.61	24.45	qfq	3,141,700	77,291,687	-1.12%
2025-08-21	24.79	25.17	24.70	24.89	24.73	qfq	2,767,877	68,750,959	0.36%
2025-08-20	24.58	25.00	24.58	24.80	24.64	qfq	3,123,958	77,529,204	0.12%
2025-08-19	24.80	24.88	24.55	24.77	24.61	qfq	3,591,516	88,752,552	0.90%
2025-08-18	24.48	24.85	24.31	24.55	24.39	qfq	4,158,164	102,040,815	0.74%
2025-08-15	24.25	24.52	24.15	24.37	24.21	qfq	4,239,892	103,016,254	0.37%
2025-08-14	24.00	24.59	23.89	24.28	24.12	qfq	4,923,378	119,339,735	0.79%
2025-08-13	24.18	24.42	23.95	24.09	23.93	qfq	2,847,187	68,675,974	-0.37%
2025-08-12	24.37	24.45	24.01	24.18	24.02	qfq	3,035,200	73,364,930	-0.41%
2025-08-11	23.78	25.04	23.76	24.28	24.12	qfq	6,091,595	148,248,110	2.19%
2025-08-08	23.88	24.04	23.58	23.76	23.61	qfq	1,689,700	40,146,364	-0.50%
2025-08-07	24.05	24.05	23.76	23.88	23.73	qfq	1,456,700	34,778,414	-0.42%
2025-08-06	24.04	24.04	23.78	23.98	23.83	qfq	1,628,129	38,963,009	-0.21%
2025-08-05	23.80	24.12	23.68	24.03	23.87	qfq	2,761,029	65,965,827	1.52%
2025-08-04	23.44	23.84	23.40	23.67	23.52	qfq	1,822,919	43,178,479	0.38%
2025-08-01	23.45	23.65	23.41	23.58	23.43	qfq	1,441,707	33,890,665	0.64%
2025-07-31	23.89	24.13	23.34	23.43	23.28	qfq	2,434,708	57,517,794	-1.93%
2025-07-30	24.23	24.32	23.72	23.89	23.74	qfq	3,564,168	85,363,729	-1.97%
2025-07-29	24.43	24.46	24.12	24.37	24.21	qfq	1,982,400	48,179,500	-0.45%
2025-07-28	24.89	24.91	24.42	24.48	24.32	qfq	2,208,628	54,212,522	-1.29%
2025-07-25	24.70	25.04	24.60	24.80	24.64	qfq	2,354,843	58,592,563	0.69%
2025-07-24	24.68	24.77	24.45	24.63	24.47	qfq	3,327,098	81,835,521	0.08%
2025-07-23	24.61	25.02	24.42	24.61	24.45	qfq	4,430,093	109,453,278	-0.08%
2025-07-22	24.13	24.68	24.11	24.63	24.47	qfq	3,865,080	94,507,557	1.95%
2025-07-21	23.63	24.35	23.63	24.16	24.00	qfq	3,162,324	75,975,383	1.85%
2025-07-18	23.78	23.79	23.55	23.72	23.57	qfq	1,655,800	39,136,105	-0.04%
2025-07-17	23.72	23.88	23.60	23.73	23.58	qfq	1,735,900	41,244,030	0.00%
2025-07-16	23.42	23.86	23.35	23.73	23.58	qfq	2,475,000	58,623,418	1.32%
2025-07-15	23.67	24.07	23.33	23.42	23.27	qfq	2,977,432	70,436,466	-0.89%
2025-07-14	23.40	23.63	23.35	23.63	23.48	qfq	1,873,523	44,136,845	1.03%
2025-07-11	23.47	23.47	23.06	23.39	23.24	qfq	1,927,901	44,878,202	0.04%
2025-07-10	23.28	23.45	23.22	23.38	23.23	qfq	1,254,293	29,281,219	0.60%
2025-07-09	23.53	23.59	23.19	23.24	23.09	qfq	1,550,210	36,183,417	-0.85%
2025-07-08	23.20	23.63	23.15	23.44	23.29	qfq	2,291,795	53,727,097	0.95%
2025-07-07	22.80	23.23	22.76	23.22	23.07	qfq	1,668,558	38,553,388	1.75%
2025-07-04	23.27	23.27	22.79	22.82	22.67	qfq	1,838,332	42,234,429	-1.98%
2025-07-03	23.10	23.28	22.97	23.28	23.13	qfq	1,467,836	33,982,447	0.82%
2025-07-02	23.34	23.40	22.92	23.09	22.94	qfq	2,050,543	47,353,877	-1.37%
2025-07-01	23.61	23.63	23.30	23.41	23.26	qfq	1,792,765	41,967,413	-0.81%
2025-06-30	23.38	23.95	23.25	23.60	23.45	qfq	2,571,529	60,792,900	1.33%
2025-06-27	22.90	23.48	22.82	23.29	23.14	qfq	2,708,016	62,925,321	1.97%
2025-06-26	22.96	23.07	22.78	22.84	22.69	qfq	1,730,322	39,656,675	-0.70%
2025-06-25	23.05	23.14	22.64	23.00	22.85	qfq	2,625,907	59,998,893	-0.17%
2025-06-24	22.72	23.18	22.72	23.04	22.89	qfq	2,383,186	54,813,434	1.01%
2025-06-23	21.90	23.02	21.82	22.81	22.66	qfq	3,058,464	69,171,275	3.54%
2025-06-20	22.09	22.27	22.00	22.03	21.89	qfq	1,323,500	29,271,139	-0.32%
2025-06-19	22.72	22.74	22.05	22.10	21.96	qfq	2,317,900	51,905,836	-2.94%
2025-06-18	23.30	23.30	22.68	22.77	22.62	qfq	2,475,177	56,551,594	-1.81%
2025-06-17	23.30	23.48	23.04	23.19	23.04	qfq	2,088,215	48,502,589	-0.90%
2025-06-16	23.42	23.70	23.31	23.40	23.25	qfq	2,219,986	52,071,291	-1.02%
2025-06-13	24.00	24.27	23.52	23.64	23.49	qfq	3,066,581	72,998,872	-2.27%
2025-06-12	24.18	24.35	23.84	24.19	24.03	qfq	2,466,109	59,592,942	0.25%
2025-06-11	24.45	24.49	24.10	24.13	23.97	qfq	3,004,423	72,811,862	-0.94%
2025-06-10	24.60	24.79	23.85	24.36	24.20	qfq	4,720,229	114,903,986	-0.94%
2025-06-09	24.18	25.24	24.18	24.59	24.43	qfq	6,469,539	160,063,558	2.20%
2025-06-06	23.26	24.84	23.05	24.06	23.90	qfq	7,020,176	168,704,131	3.44%
2025-06-05	23.50	23.60	23.08	23.26	23.11	qfq	2,240,213	52,080,151	-1.48%
2025-06-04	23.48	23.93	23.48	23.61	23.26	qfq	2,535,188	60,094,292	-0.38%
2025-06-03	23.10	23.83	23.02	23.70	23.35	qfq	2,797,876	65,876,619	1.24%
2025-05-30	24.13	24.13	23.41	23.41	23.06	qfq	3,867,113	91,662,603	-2.66%
2025-05-29	23.59	24.10	23.37	24.05	23.69	qfq	6,091,190	144,699,738	1.95%
2025-05-28	23.12	24.20	22.68	23.59	23.24	qfq	6,603,055	154,187,793	1.90%
2025-05-27	23.28	23.37	22.75	23.15	22.81	qfq	3,126,158	71,775,652	-0.52%
2025-05-26	23.50	23.66	22.98	23.27	22.92	qfq	3,702,255	86,233,463	-0.56%
2025-05-23	22.73	23.83	22.65	23.40	23.05	qfq	6,277,881	146,795,349	3.04%
2025-05-22	22.95	23.10	22.67	22.71	22.37	qfq	2,417,439	55,233,492	-1.52%
2025-05-21	23.14	23.48	23.00	23.06	22.72	qfq	2,537,317	58,631,717	-0.82%
2025-05-20	23.24	23.39	23.00	23.25	22.90	qfq	2,550,316	59,091,726	-0.21%
2025-05-19	23.55	23.55	22.82	23.30	22.95	qfq	3,534,282	81,716,549	-0.85%
2025-05-16	23.49	23.97	23.41	23.50	23.15	qfq	4,591,063	108,384,779	-1.05%
2025-05-15	22.96	24.10	22.93	23.75	23.40	qfq	8,571,759	203,639,373	3.17%
2025-05-14	22.98	23.30	22.93	23.02	22.68	qfq	3,773,463	87,198,280	-0.22%
2025-05-13	23.18	23.37	22.95	23.07	22.73	qfq	3,734,841	86,373,877	0.04%
2025-05-12	23.39	23.43	22.88	23.06	22.72	qfq	4,234,122	97,468,785	-0.35%
2025-05-09	23.15	23.49	22.81	23.14	22.80	qfq	5,677,116	131,151,832	0.09%
2025-05-08	22.77	23.28	22.57	23.12	22.78	qfq	9,233,156	212,657,054	1.45%
2025-05-07	22.15	23.10	22.07	22.79	22.45	qfq	8,111,189	182,279,318	3.26%
2025-05-06	21.52	22.19	21.50	22.07	21.74	qfq	5,088,497	111,549,490	3.57%
2025-04-30	21.40	21.53	21.17	21.31	20.99	qfq	2,653,034	56,617,619	-0.56%
2025-04-29	21.86	21.86	21.31	21.43	21.11	qfq	3,372,021	72,587,039	-2.15%
2025-04-28	21.80	22.15	21.51	21.90	21.57	qfq	3,679,336	80,535,053	-0.68%
2025-04-25	21.77	22.18	21.40	22.05	21.72	qfq	4,459,500	97,077,741	1.24%
2025-04-24	22.07	22.21	21.50	21.78	21.46	qfq	3,099,687	67,705,817	-1.22%
2025-04-23	21.93	22.08	21.72	22.05	21.72	qfq	3,278,311	71,936,195	1.10%
2025-04-22	21.71	22.08	21.63	21.81	21.49	qfq	2,469,572	53,837,585	-0.64%
2025-04-21	21.52	21.95	21.48	21.95	21.62	qfq	3,119,406	67,968,235	1.95%
2025-04-18	21.90	22.00	21.29	21.53	21.21	qfq	3,753,607	80,873,099	-1.87%
2025-04-17	21.49	22.25	21.38	21.94	21.61	qfq	4,976,824	109,271,058	1.25%
2025-04-16	21.61	22.15	21.31	21.67	21.35	qfq	5,678,377	123,333,032	-0.60%
2025-04-15	21.38	21.82	21.11	21.80	21.48	qfq	5,310,896	114,362,653	2.25%
2025-04-14	21.22	21.47	21.09	21.32	21.00	qfq	3,885,911	82,593,212	1.86%
2025-04-11	20.60	21.24	20.48	20.93	20.62	qfq	4,371,859	91,835,327	0.58%
2025-04-10	20.79	21.34	20.75	20.81	20.50	qfq	5,828,625	122,352,703	1.61%
2025-04-09	19.60	20.87	18.51	20.48	20.18	qfq	6,154,768	121,340,298	1.34%
2025-04-08	20.50	21.23	19.53	20.21	19.91	qfq	7,770,760	157,502,521	-4.26%
2025-04-07	21.96	22.10	21.11	21.11	20.80	qfq	5,478,663	116,986,665	-10.02%
2025-04-03	22.96	23.59	22.92	23.46	23.11	qfq	7,273,667	169,263,545	0.64%
2025-04-02	23.31	23.62	23.20	23.31	22.96	qfq	6,799,299	158,850,757	-0.85%
2025-04-01	23.00	23.55	22.86	23.51	23.16	qfq	10,048,532	233,539,938	1.82%
2025-03-31	23.82	24.09	23.09	23.09	22.75	qfq	16,288,828	378,692,672	-9.98%
2025-03-28	25.67	26.53	25.65	25.65	25.27	qfq	11,327,556	292,770,610	-10.00%
2025-03-27	29.39	32.08	27.31	28.50	28.08	qfq	29,190,155	887,405,757	-2.26%
2025-03-26	28.91	29.16	28.00	29.16	28.73	qfq	9,932,643	287,153,147	10.00%
2025-03-25	23.82	26.51	23.79	26.51	26.12	qfq	14,505,337	371,090,973	10.00%
2025-03-24	23.38	24.65	22.70	24.10	23.74	qfq	6,018,465	142,703,374	3.57%
2025-03-21	23.86	24.06	23.22	23.27	22.92	qfq	2,971,722	70,116,936	-2.47%
2025-03-20	23.61	24.85	23.61	23.86	23.51	qfq	4,051,799	97,801,951	0.59%
2025-03-19	23.85	23.95	23.56	23.72	23.37	qfq	2,315,384	54,997,799	-0.55%
2025-03-18	23.36	24.08	23.26	23.85	23.50	qfq	4,633,036	110,148,048	2.36%
2025-03-17	23.23	23.48	23.20	23.30	22.95	qfq	2,750,837	64,260,908	0.34%
2025-03-14	22.93	23.27	22.65	23.22	22.87	qfq	1,860,058	42,843,618	1.35%
2025-03-13	23.35	23.35	22.72	22.91	22.57	qfq	1,779,533	40,885,056	-1.63%
2025-03-12	23.17	23.39	23.12	23.29	22.94	qfq	2,774,599	64,589,113	0.52%
2025-03-11	23.07	23.17	22.71	23.17	22.83	qfq	1,736,504	39,767,426	0.26%
2025-03-10	23.01	23.27	22.98	23.11	22.77	qfq	1,466,525	33,902,615	0.43%
2025-03-07	23.36	23.37	22.91	23.01	22.67	qfq	1,964,183	45,468,255	-1.37%
2025-03-06	22.84	23.57	22.74	23.33	22.98	qfq	3,673,400	85,326,846	2.15%
2025-03-05	22.81	22.98	22.31	22.84	22.50	qfq	1,971,908	44,612,909	0.18%
2025-03-04	22.60	22.86	22.60	22.80	22.46	qfq	925,462	21,049,849	0.66%
2025-03-03	22.41	22.97	22.41	22.65	22.31	qfq	1,800,763	41,037,588	0.53%
2025-02-28	22.98	23.17	22.34	22.53	22.19	qfq	1,933,173	43,846,465	-2.76%
2025-02-27	23.29	23.49	22.89	23.17	22.83	qfq	2,328,302	54,006,967	-0.56%
2025-02-26	23.23	23.54	23.17	23.30	22.95	qfq	2,013,986	46,998,058	0.69%
2025-02-25	22.80	23.65	22.70	23.14	22.80	qfq	3,357,385	78,201,309	0.78%
2025-02-24	22.82	23.18	22.72	22.96	22.62	qfq	2,256,226	51,826,372	0.53%
2025-02-21	22.65	22.85	22.30	22.84	22.50	qfq	2,166,471	48,818,641	0.97%
2025-02-20	22.85	22.92	22.62	22.62	22.28	qfq	1,332,047	30,301,973	-1.05%
2025-02-19	22.36	22.88	22.36	22.86	22.52	qfq	1,644,919	37,442,716	2.05%
2025-02-18	22.91	22.95	22.31	22.40	22.07	qfq	1,341,374	30,404,771	-2.01%
2025-02-17	22.62	23.10	22.62	22.86	22.52	qfq	1,701,796	38,961,527	1.06%
2025-02-14	22.58	22.75	22.48	22.62	22.28	qfq	976,853	22,098,654	0.18%
2025-02-13	22.71	22.86	22.36	22.58	22.24	qfq	1,702,785	38,410,600	-0.83%
2025-02-12	22.69	22.86	22.50	22.77	22.43	qfq	1,183,954	26,848,721	-0.04%
2025-02-11	22.86	23.07	22.70	22.78	22.44	qfq	1,153,223	26,299,804	-0.31%
2025-02-10	22.72	22.86	22.52	22.85	22.51	qfq	1,388,143	31,579,551	0.84%
2025-02-07	22.53	22.75	22.42	22.66	22.32	qfq	1,749,802	39,604,151	0.58%
2025-02-06	22.16	22.55	22.00	22.53	22.19	qfq	1,416,649	31,767,457	1.72%
2025-02-05	22.20	22.35	21.86	22.15	21.82	qfq	1,389,015	30,651,804	0.23%
2025-01-27	22.47	22.65	22.00	22.10	21.77	qfq	1,117,320	24,836,242	-1.65%
2025-01-24	22.58	22.68	22.25	22.47	22.14	qfq	1,593,334	35,702,662	-0.53%
2025-01-23	22.99	23.13	22.50	22.59	22.25	qfq	2,871,309	65,513,294	-1.35%
2025-01-22	22.63	23.05	22.45	22.90	22.56	qfq	2,269,188	51,657,101	0.79%
2025-01-21	22.45	22.90	22.16	22.72	22.38	qfq	2,196,142	49,658,322	1.88%
2025-01-20	22.22	22.99	22.10	22.30	21.97	qfq	2,575,883	57,943,275	0.50%
2025-01-17	21.54	22.25	21.53	22.19	21.86	qfq	1,953,087	43,039,359	1.79%
2025-01-16	21.12	21.84	21.12	21.80	21.48	qfq	2,520,924	54,359,990	2.93%
2025-01-15	21.18	21.47	21.03	21.18	20.86	qfq	1,590,801	33,784,873	0.47%
2025-01-14	20.42	21.10	20.42	21.08	20.77	qfq	1,556,523	32,538,364	3.23%
2025-01-13	20.20	20.48	19.95	20.42	20.12	qfq	834,725	16,895,665	0.05%
2025-01-10	20.86	21.20	20.40	20.41	20.11	qfq	999,295	20,764,776	-3.13%
2025-01-09	21.01	21.30	20.90	21.07	20.76	qfq	1,034,324	21,863,452	0.57%
2025-01-08	20.95	21.13	20.39	20.95	20.64	qfq	1,310,998	27,298,455	-0.99%
2025-01-07	20.64	21.16	20.50	21.16	20.85	qfq	1,564,582	32,668,122	2.52%
2025-01-06	20.61	21.10	20.21	20.64	20.33	qfq	1,582,443	32,687,341	-1.01%
2025-01-03	21.90	21.99	20.80	20.85	20.54	qfq	2,364,416	50,340,440	-4.92%
2025-01-02	22.70	22.85	21.77	21.93	21.60	qfq	2,077,418	46,374,261	-3.82%
2024-12-31	23.28	23.49	22.60	22.80	22.46	qfq	2,190,638	50,337,094	-1.68%
2024-12-30	23.73	23.95	23.08	23.19	22.85	qfq	2,181,551	50,989,485	-2.28%
2024-12-27	23.44	23.95	23.16	23.73	23.38	qfq	3,278,082	77,258,408	1.02%
2024-12-26	23.10	23.70	23.10	23.49	23.14	qfq	2,816,283	66,065,683	1.12%
2024-12-25	23.63	23.72	23.00	23.23	22.88	qfq	3,409,286	79,538,548	-2.27%
2024-12-24	22.20	23.79	22.18	23.77	23.42	qfq	5,607,782	130,850,191	7.41%
2024-12-23	22.70	22.79	22.11	22.13	21.80	qfq	1,431,424	32,088,073	-2.51%
2024-12-20	22.33	22.82	22.32	22.70	22.36	qfq	1,220,300	27,659,599	1.29%
2024-12-19	22.34	22.48	21.96	22.41	22.08	qfq	1,276,448	28,431,780	-0.22%
2024-12-18	22.37	22.66	22.22	22.46	22.13	qfq	1,104,332	24,768,814	0.04%
2024-12-17	23.04	23.15	22.34	22.45	22.12	qfq	1,819,532	41,339,209	-2.86%
2024-12-16	23.06	23.36	23.02	23.11	22.77	qfq	1,449,961	33,613,501	0.26%
2024-12-13	23.60	23.60	23.03	23.05	22.71	qfq	2,073,976	48,271,999	-2.37%
2024-12-12	23.48	23.61	23.23	23.61	23.26	qfq	2,245,898	52,630,990	0.55%
2024-12-11	23.34	23.49	23.29	23.48	23.13	qfq	1,689,579	39,534,850	0.34%
2024-12-10	24.08	24.10	23.29	23.40	23.05	qfq	3,716,395	87,932,687	-0.47%
2024-12-09	23.07	23.71	23.00	23.51	23.16	qfq	3,596,018	84,174,004	1.91%
2024-12-06	22.86	23.16	22.58	23.07	22.73	qfq	2,231,608	51,002,838	0.83%
2024-12-05	22.68	22.98	22.62	22.88	22.54	qfq	1,426,277	32,583,796	0.70%
2024-12-04	23.18	23.19	22.63	22.72	22.38	qfq	2,089,900	47,932,285	-2.15%
2024-12-03	23.40	23.45	23.08	23.22	22.87	qfq	2,002,318	46,571,535	-0.77%
2024-12-02	23.05	23.43	22.90	23.40	23.05	qfq	2,518,625	58,593,346	1.69%
2024-11-29	22.75	23.10	22.40	23.01	22.67	qfq	2,578,789	58,927,167	1.19%
2024-11-28	22.76	22.95	22.59	22.74	22.40	qfq	2,189,319	49,831,594	-0.13%
2024-11-27	22.55	22.77	21.81	22.77	22.43	qfq	2,200,510	48,948,610	0.84%
2024-11-26	22.52	23.12	22.36	22.58	22.24	qfq	2,051,795	46,470,844	0.04%
2024-11-25	22.42	22.65	22.14	22.57	22.23	qfq	1,865,054	41,781,433	1.21%
2024-11-22	23.24	23.29	22.20	22.30	21.97	qfq	2,846,000	64,745,694	-4.37%
2024-11-21	23.37	23.46	23.01	23.32	22.97	qfq	2,584,400	59,984,245	-0.30%
2024-11-20	23.30	23.47	22.95	23.39	23.04	qfq	3,394,081	78,827,663	0.43%
2024-11-19	22.41	23.32	22.28	23.29	22.94	qfq	3,574,619	81,685,678	4.53%
2024-11-18	22.82	23.05	22.13	22.28	21.95	qfq	2,822,478	63,696,223	-2.45%
2024-11-15	23.60	23.83	22.82	22.84	22.50	qfq	3,521,821	82,134,985	-3.59%
2024-11-14	24.90	24.92	23.59	23.69	23.34	qfq	4,816,773	116,075,896	-4.82%
2024-11-13	24.67	25.30	24.40	24.89	24.52	qfq	4,202,197	104,232,165	0.04%
2024-11-12	25.64	26.70	24.64	24.88	24.51	qfq	7,965,719	205,228,817	-2.96%
2024-11-11	25.30	25.94	25.10	25.64	25.26	qfq	7,022,840	179,551,547	-0.08%
2024-11-08	25.35	25.85	24.80	25.66	25.28	qfq	9,014,753	228,933,813	1.26%
2024-11-07	25.92	26.84	25.13	25.34	24.96	qfq	17,130,252	444,322,943	-0.98%
2024-11-06	23.42	25.59	23.18	25.59	25.21	qfq	12,408,927	309,092,728	10.02%
2024-11-05	23.01	23.35	22.77	23.26	22.91	qfq	6,471,569	149,372,300	0.17%
2024-11-04	23.00	23.29	22.59	23.22	22.87	qfq	6,616,914	151,919,818	2.65%
2024-11-01	21.74	23.48	21.68	22.62	22.28	qfq	10,268,568	233,776,124	3.52%
2024-10-31	21.15	21.95	21.15	21.85	21.52	qfq	3,753,988	81,195,124	3.02%
2024-10-30	21.44	21.70	21.08	21.21	20.89	qfq	2,716,099	57,999,499	-1.53%
2024-10-29	22.49	22.55	21.50	21.54	21.22	qfq	4,542,520	99,487,105	-3.49%
2024-10-28	21.92	22.32	21.74	22.32	21.99	qfq	3,771,530	82,980,276	1.78%
2024-10-25	21.57	22.06	21.56	21.93	21.60	qfq	3,690,229	80,524,001	1.72%
2024-10-24	21.41	21.83	21.35	21.56	21.24	qfq	2,739,416	59,140,572	0.33%
2024-10-23	21.60	21.87	21.44	21.49	21.17	qfq	3,454,101	74,659,418	-0.23%
2024-10-22	21.14	21.55	21.11	21.54	21.22	qfq	3,066,428	65,360,628	1.36%
2024-10-21	21.01	21.55	21.01	21.25	20.93	qfq	3,457,892	73,618,832	1.38%
2024-10-18	20.30	21.34	20.28	20.96	20.65	qfq	3,795,061	79,088,151	2.75%
2024-10-17	20.98	21.05	20.40	20.40	20.10	qfq	2,703,603	56,004,382	-1.69%
2024-10-16	20.65	21.16	20.53	20.75	20.44	qfq	2,805,745	58,365,264	-1.00%
2024-10-15	21.40	21.57	20.95	20.96	20.65	qfq	2,576,635	54,864,851	-2.10%
2024-10-14	21.13	21.42	20.70	21.41	21.09	qfq	2,811,201	59,562,935	2.10%
2024-10-11	21.86	22.02	20.77	20.97	20.66	qfq	3,784,411	80,630,674	-4.03%
2024-10-10	22.11	22.64	21.55	21.85	21.52	qfq	5,094,179	112,640,393	-1.13%
2024-10-09	23.60	24.07	22.08	22.10	21.77	qfq	7,601,474	175,449,118	-8.30%
2024-10-08	24.83	24.83	22.71	24.10	23.74	qfq	13,187,977	315,923,370	6.78%
2024-09-30	21.25	22.57	20.89	22.57	22.23	qfq	12,048,512	263,985,023	9.99%
2024-09-27	19.80	20.55	19.78	20.52	20.21	qfq	4,197,301	84,767,326	4.85%
2024-09-26	19.10	19.57	19.03	19.57	19.28	qfq	3,021,041	58,379,678	2.19%
2024-09-25	19.18	19.58	19.06	19.15	18.87	qfq	4,055,623	78,301,424	0.79%
2024-09-24	18.59	19.10	18.46	19.00	18.72	qfq	2,984,111	56,172,347	2.59%
2024-09-23	18.39	18.61	18.38	18.52	18.24	qfq	1,269,824	23,476,942	0.22%
2024-09-20	18.55	18.75	18.36	18.48	18.21	qfq	1,438,800	26,593,711	-0.65%
2024-09-19	18.27	18.77	18.27	18.60	18.32	qfq	2,084,274	38,697,665	1.53%
2024-09-18	18.49	18.63	18.02	18.32	18.05	qfq	1,945,047	35,522,093	-1.35%
2024-09-13	18.77	18.87	18.52	18.57	18.29	qfq	1,787,209	33,332,894	-1.07%
2024-09-12	19.05	19.19	18.76	18.77	18.49	qfq	1,587,238	30,168,171	-1.42%
2024-09-11	19.21	19.22	19.01	19.04	18.76	qfq	1,208,924	23,078,207	-0.94%
2024-09-10	19.40	19.52	18.89	19.22	18.93	qfq	1,934,500	37,022,603	-0.93%
2024-09-09	19.61	19.66	19.30	19.40	19.11	qfq	1,484,632	28,845,799	-1.02%
2024-09-06	20.25	20.25	19.59	19.60	19.31	qfq	2,726,543	54,071,632	-3.21%
2024-09-05	20.27	20.34	19.85	20.25	19.95	qfq	3,093,858	62,262,731	-4.71%
2024-09-04	21.83	21.90	21.20	21.25	19.95	qfq	3,252,642	69,752,694	-2.66%
2024-09-03	21.20	21.89	21.11	21.83	20.49	qfq	2,902,076	62,742,339	2.49%
2024-09-02	21.43	21.90	21.28	21.30	20.00	qfq	3,109,959	67,042,484	-1.98%
2024-08-30	20.99	22.22	20.97	21.73	20.40	qfq	5,651,064	122,240,762	3.62%
2024-08-29	20.72	21.08	20.64	20.97	19.69	qfq	2,289,318	47,958,179	0.72%
2024-08-28	20.69	20.95	20.50	20.82	19.55	qfq	2,005,200	41,737,220	0.63%
2024-08-27	20.64	20.92	20.31	20.69	19.42	qfq	2,320,524	47,890,702	0.34%
2024-08-26	20.41	20.70	20.35	20.62	19.36	qfq	1,591,822	32,743,536	0.98%
2024-08-23	20.41	20.58	20.27	20.42	19.17	qfq	1,970,496	40,294,529	0.25%
2024-08-22	20.97	21.00	20.25	20.37	19.12	qfq	2,641,163	54,405,194	-2.86%
2024-08-21	20.90	21.13	20.68	20.97	19.69	qfq	1,890,716	39,535,298	0.48%
2024-08-20	21.50	21.65	20.80	20.87	19.59	qfq	2,501,309	52,819,010	-2.61%
2024-08-19	21.50	21.73	21.42	21.43	20.12	qfq	2,002,662	43,205,452	-0.60%
2024-08-16	22.00	22.08	21.56	21.56	20.24	qfq	2,796,143	60,991,194	-2.13%
2024-08-15	22.00	22.18	21.72	22.03	20.68	qfq	2,955,502	64,962,143	0.14%
2024-08-14	22.28	22.44	21.89	22.00	20.65	qfq	2,145,266	47,489,825	-1.48%
2024-08-13	21.95	22.38	21.91	22.33	20.96	qfq	2,768,365	61,457,090	1.64%
2024-08-12	22.25	22.31	21.82	21.97	20.62	qfq	2,206,179	48,585,270	-0.86%
2024-08-09	22.35	22.71	22.13	22.16	20.80	qfq	2,827,409	63,307,190	-0.89%
2024-08-08	22.93	22.96	22.25	22.36	20.99	qfq	4,135,661	93,190,343	-3.12%
2024-08-07	23.05	23.50	22.60	23.08	21.67	qfq	5,265,041	121,151,810	0.13%
2024-08-06	22.99	23.19	22.82	23.05	21.64	qfq	4,435,704	101,888,458	0.96%
2024-08-05	23.88	24.17	22.82	22.83	21.43	qfq	7,540,243	177,911,337	-2.93%
2024-08-02	23.23	23.79	23.16	23.52	22.08	qfq	5,806,875	136,409,599	0.81%
2024-08-01	23.59	23.62	23.24	23.33	21.90	qfq	6,051,061	141,647,395	-1.52%
2024-07-31	23.75	23.82	23.12	23.69	22.24	qfq	8,184,750	192,412,611	-0.17%
2024-07-30	22.58	23.92	22.51	23.73	22.28	qfq	9,852,775	230,753,904	4.35%
2024-07-29	22.65	22.91	22.39	22.74	21.35	qfq	4,917,761	111,613,384	1.25%
2024-07-26	22.08	22.54	22.08	22.46	21.08	qfq	3,802,450	85,140,324	0.67%
2024-07-25	22.16	22.64	21.77	22.31	20.94	qfq	5,131,438	114,130,006	-0.13%
2024-07-24	22.80	23.02	22.32	22.34	20.97	qfq	6,318,592	142,831,544	-2.83%
2024-07-23	23.90	24.10	22.96	22.99	21.58	qfq	7,356,607	173,738,789	-3.89%
2024-07-22	23.89	24.04	23.69	23.92	22.46	qfq	4,192,295	99,984,531	0.08%
2024-07-19	23.89	24.05	23.62	23.90	22.44	qfq	5,977,027	142,674,607	-0.99%
2024-07-18	23.85	24.15	23.65	24.14	22.66	qfq	7,310,455	175,245,016	0.58%
2024-07-17	24.09	24.27	23.77	24.00	22.53	qfq	7,372,932	176,839,103	-1.64%
2024-07-16	24.48	24.76	24.07	24.40	22.91	qfq	8,556,060	208,624,943	0.25%
2024-07-15	25.28	25.28	24.24	24.34	22.85	qfq	11,393,911	280,801,258	-4.25%
2024-07-12	26.55	26.87	25.31	25.42	23.86	qfq	17,680,205	459,877,237	-8.95%
2024-07-11	29.35	30.34	27.90	27.92	26.21	qfq	19,125,663	557,749,934	-1.24%
2024-07-10	30.68	31.50	28.25	28.27	26.54	qfq	18,607,453	548,893,692	-12.37%
2024-07-09	32.11	34.65	30.16	32.26	30.28	qfq	19,803,361	636,725,728	-7.70%
2024-07-08	39.95	39.95	34.40	34.95	32.81	qfq	20,785,569	769,217,647	-19.66%