SECURITY DETAIL · RAW DATA

超讯科技603322.SH

ASSECNYSTOCK

最近收盘价24.792026-07-17

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）8,909,312

成交额（元）228,231,128

日线记录728

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 0 条

复权因子 728 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
最近三年无公司行动记录

DAILY BARS

全部 728 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	27.00	27.17	24.70	24.79	24.79	qfq	8,909,312	228,231,128	-9.66%
2026-07-16	27.70	28.57	26.90	27.44	27.44	qfq	6,275,570	174,064,125	-1.22%
2026-07-15	28.10	28.70	27.20	27.78	27.78	qfq	5,928,300	166,136,742	-0.07%
2026-07-14	28.56	29.25	26.76	27.80	27.80	qfq	8,661,700	239,839,089	-3.14%
2026-07-13	30.75	30.90	28.50	28.70	28.70	qfq	12,606,549	374,244,726	-7.60%
2026-07-10	27.80	31.06	27.79	31.06	31.06	qfq	7,884,817	239,652,287	9.99%
2026-07-09	27.14	29.50	26.58	28.24	28.24	qfq	7,947,200	221,173,896	4.01%
2026-07-08	27.80	28.69	27.08	27.15	27.15	qfq	4,576,600	126,366,717	-2.58%
2026-07-07	29.66	29.80	27.83	27.87	27.87	qfq	5,418,461	154,876,539	-6.19%
2026-07-06	29.70	30.47	29.28	29.71	29.71	qfq	5,614,100	167,365,068	0.34%
2026-07-03	30.00	30.45	29.35	29.61	29.61	qfq	4,861,100	144,907,098	-0.34%
2026-07-02	30.23	30.83	29.03	29.71	29.71	qfq	7,997,160	239,852,416	-0.77%
2026-07-01	28.55	30.59	28.43	29.94	29.94	qfq	11,709,797	349,257,193	5.50%
2026-06-30	25.51	28.38	25.25	28.38	28.38	qfq	9,510,712	259,850,829	10.00%
2026-06-29	25.03	26.71	25.03	25.80	25.80	qfq	7,001,140	180,826,319	2.06%
2026-06-26	27.27	27.27	25.20	25.28	25.28	qfq	8,117,439	211,527,015	-8.17%
2026-06-25	29.00	29.59	27.50	27.53	27.53	qfq	6,780,772	189,961,372	-5.56%
2026-06-24	28.94	29.71	27.88	29.15	29.15	qfq	7,084,168	202,378,385	-0.38%
2026-06-23	29.49	30.44	28.71	29.26	29.26	qfq	6,393,789	189,062,444	-0.81%
2026-06-22	29.70	29.98	28.73	29.50	29.50	qfq	5,782,747	169,770,005	-0.67%
2026-06-18	28.51	29.85	28.42	29.70	29.70	qfq	5,573,328	163,581,082	3.16%
2026-06-17	29.02	29.28	28.60	28.79	28.79	qfq	3,759,800	108,520,717	-1.34%
2026-06-16	28.99	29.44	28.41	29.18	29.18	qfq	4,514,896	131,069,068	1.25%
2026-06-15	28.01	28.84	28.01	28.82	28.82	qfq	4,293,000	122,646,657	2.89%
2026-06-12	28.11	28.60	27.90	28.01	28.01	qfq	4,745,356	134,098,922	0.72%
2026-06-11	29.34	29.34	27.65	27.81	27.81	qfq	6,381,600	179,585,288	-5.09%
2026-06-10	29.87	30.50	29.07	29.30	29.30	qfq	4,406,100	130,759,099	-2.59%
2026-06-09	29.90	30.48	29.28	30.08	30.08	qfq	4,817,100	144,640,408	2.10%
2026-06-08	29.06	30.08	28.90	29.46	29.46	qfq	6,224,908	183,553,260	-3.50%
2026-06-05	30.83	31.46	29.50	30.53	30.53	qfq	6,148,957	187,881,615	-0.94%
2026-06-04	31.67	31.75	30.60	30.82	30.82	qfq	5,227,300	162,146,765	-2.75%
2026-06-03	31.50	32.97	31.40	31.69	31.69	qfq	8,208,300	264,059,493	0.64%
2026-06-02	31.20	31.78	30.54	31.49	31.49	qfq	5,486,300	171,574,908	0.41%
2026-06-01	30.98	32.09	30.79	31.36	31.36	qfq	5,255,380	165,653,143	0.61%
2026-05-29	33.02	33.63	30.96	31.17	31.17	qfq	7,645,000	243,649,302	-6.54%
2026-05-28	33.18	33.57	32.02	33.35	33.35	qfq	7,124,300	234,148,670	0.57%
2026-05-27	34.37	34.45	32.94	33.16	33.16	qfq	8,289,100	276,654,685	-3.88%
2026-05-26	34.81	35.11	33.89	34.50	34.50	qfq	8,253,022	283,423,179	-2.40%
2026-05-25	36.26	36.90	34.56	35.35	35.35	qfq	10,193,391	359,584,011	-2.80%
2026-05-22	36.21	36.55	35.58	36.37	36.37	qfq	9,077,100	327,523,842	2.34%
2026-05-21	37.78	37.99	35.47	35.54	35.54	qfq	13,919,300	512,694,796	-6.23%
2026-05-20	39.88	40.16	37.60	37.90	37.90	qfq	17,722,000	682,857,951	-2.80%
2026-05-19	37.53	39.76	37.02	38.99	38.99	qfq	18,250,882	709,931,972	2.88%
2026-05-18	35.80	38.88	35.70	37.90	37.90	qfq	16,300,802	616,843,247	6.01%
2026-05-15	35.86	36.70	35.33	35.75	35.75	qfq	7,081,600	254,261,384	-0.33%
2026-05-14	37.87	37.87	35.84	35.87	35.87	qfq	8,734,600	319,267,656	-3.96%
2026-05-13	35.50	37.59	35.30	37.35	37.35	qfq	11,490,855	422,799,574	4.42%
2026-05-12	36.08	36.31	35.06	35.77	35.77	qfq	7,152,096	254,933,086	-1.70%
2026-05-11	36.76	36.77	35.92	36.39	36.39	qfq	7,671,483	278,579,804	-0.08%
2026-05-08	35.71	36.67	35.27	36.42	36.42	qfq	10,436,400	376,439,821	0.89%
2026-05-07	33.99	36.99	33.99	36.10	36.10	qfq	16,068,929	575,294,544	7.12%
2026-05-06	32.91	34.13	32.91	33.70	33.70	qfq	8,369,900	282,123,779	3.69%
2026-04-30	32.50	32.69	32.07	32.50	32.50	qfq	6,264,300	203,357,545	1.06%
2026-04-29	33.30	33.30	32.13	32.16	32.16	qfq	8,274,800	269,069,231	-1.71%
2026-04-28	32.89	34.59	32.45	32.72	32.72	qfq	12,122,869	405,384,383	1.61%
2026-04-27	31.20	32.31	30.84	32.20	32.20	qfq	14,386,500	452,718,326	-6.04%
2026-04-24	35.00	35.00	33.47	34.27	34.27	qfq	8,259,600	281,317,120	-2.23%
2026-04-23	35.40	35.97	34.74	35.05	35.05	qfq	10,221,953	360,364,917	-2.34%
2026-04-22	35.55	36.52	35.42	35.89	35.89	qfq	12,906,568	462,814,142	1.16%
2026-04-21	36.38	36.61	35.08	35.48	35.48	qfq	17,630,970	627,328,392	-5.51%
2026-04-20	37.47	38.60	37.30	37.55	37.55	qfq	22,909,562	865,088,830	-1.42%
2026-04-17	36.80	39.70	36.24	38.09	38.09	qfq	32,843,884	1,238,452,481	5.05%
2026-04-16	33.05	36.26	32.97	36.26	36.26	qfq	19,061,853	677,820,100	10.01%
2026-04-15	32.62	33.66	32.38	32.96	32.96	qfq	9,707,000	320,766,802	1.79%
2026-04-14	32.07	32.52	32.01	32.38	32.38	qfq	3,374,000	108,990,180	1.57%
2026-04-13	31.23	32.05	31.23	31.88	31.88	qfq	3,745,957	119,096,622	1.08%
2026-04-10	31.83	32.03	31.54	31.54	31.54	qfq	3,271,783	104,037,865	0.16%
2026-04-09	31.25	31.89	31.18	31.49	31.49	qfq	3,760,900	118,574,187	-0.19%
2026-04-08	31.00	31.58	30.72	31.55	31.55	qfq	5,066,620	158,588,297	4.54%
2026-04-07	30.03	30.42	29.93	30.18	30.18	qfq	2,457,380	74,204,640	0.50%
2026-04-03	30.42	30.75	29.93	30.03	30.03	qfq	3,296,200	99,389,401	-1.28%
2026-04-02	31.17	31.22	30.06	30.42	30.42	qfq	3,570,500	108,962,352	-2.97%
2026-04-01	30.85	31.68	30.69	31.35	31.35	qfq	3,916,400	122,351,358	2.62%
2026-03-31	31.35	31.77	30.50	30.55	30.55	qfq	3,471,000	107,781,258	-2.95%
2026-03-30	30.03	31.92	30.03	31.48	31.48	qfq	5,861,900	182,253,444	3.28%
2026-03-27	29.90	30.67	29.90	30.48	30.48	qfq	3,166,200	96,121,322	0.20%
2026-03-26	30.62	31.32	30.36	30.42	30.42	qfq	4,058,600	125,023,671	-1.20%
2026-03-25	29.80	31.07	29.80	30.79	30.79	qfq	5,090,000	156,475,375	2.98%
2026-03-24	29.58	29.98	28.53	29.90	29.90	qfq	8,089,847	236,634,652	3.00%
2026-03-23	29.30	30.77	28.70	29.03	29.03	qfq	10,417,575	308,245,905	-7.99%
2026-03-20	33.80	34.37	31.55	31.55	31.55	qfq	12,764,267	409,844,998	-9.99%
2026-03-19	35.00	35.89	34.80	35.05	35.05	qfq	4,176,900	147,070,439	-1.90%
2026-03-18	34.97	35.77	34.52	35.73	35.73	qfq	6,608,800	232,635,125	3.72%
2026-03-17	35.28	35.96	34.43	34.45	34.45	qfq	5,056,056	178,017,272	-1.29%
2026-03-16	35.28	35.28	34.34	34.90	34.90	qfq	5,361,985	185,555,338	-1.55%
2026-03-13	36.88	37.18	35.41	35.45	35.45	qfq	9,816,247	354,061,033	1.23%
2026-03-12	35.74	36.07	34.83	35.02	35.02	qfq	3,986,700	140,682,834	-2.64%
2026-03-11	35.57	36.37	35.57	35.97	35.97	qfq	4,485,244	161,614,226	0.28%
2026-03-10	35.90	36.39	35.53	35.87	35.87	qfq	4,037,444	144,892,284	0.99%
2026-03-09	35.00	35.61	34.22	35.52	35.52	qfq	3,895,400	135,938,993	0.17%
2026-03-06	34.96	35.47	34.88	35.46	35.46	qfq	3,209,687	113,143,884	0.57%
2026-03-05	35.00	35.49	34.90	35.26	35.26	qfq	4,476,500	157,684,078	3.13%
2026-03-04	34.07	34.82	33.75	34.19	34.19	qfq	4,214,390	144,517,650	-0.90%
2026-03-03	36.20	36.71	34.41	34.50	34.50	qfq	6,201,066	219,095,207	-5.01%
2026-03-02	37.02	37.34	36.20	36.32	36.32	qfq	5,828,000	213,602,910	-3.99%
2026-02-27	37.20	38.06	37.14	37.83	37.83	qfq	4,516,200	170,195,615	0.93%
2026-02-26	37.10	37.82	37.06	37.48	37.48	qfq	4,248,100	159,118,106	1.02%
2026-02-25	37.25	37.49	37.00	37.10	37.10	qfq	2,988,100	111,181,182	-0.19%
2026-02-24	37.49	37.60	36.78	37.17	37.17	qfq	3,301,600	122,644,007	-0.43%
2026-02-13	37.31	38.20	37.25	37.33	37.33	qfq	4,020,244	151,863,296	-0.48%
2026-02-12	37.75	37.88	37.01	37.51	37.51	qfq	4,152,552	155,963,732	0.81%
2026-02-11	37.80	37.98	37.15	37.21	37.21	qfq	3,690,700	138,123,349	-1.09%
2026-02-10	37.25	38.10	37.01	37.62	37.62	qfq	4,573,352	171,871,167	0.99%
2026-02-09	36.60	37.30	36.50	37.25	37.25	qfq	4,573,840	169,644,101	2.82%
2026-02-06	35.72	36.56	35.50	36.23	36.23	qfq	4,053,115	146,283,575	0.67%
2026-02-05	36.12	36.40	35.86	35.99	35.99	qfq	3,265,400	117,825,865	-1.21%
2026-02-04	37.00	37.10	36.13	36.43	36.43	qfq	5,047,700	184,362,761	-2.07%
2026-02-03	36.88	37.25	36.60	37.20	37.20	qfq	4,697,600	173,735,852	2.37%
2026-02-02	37.26	37.87	36.33	36.34	36.34	qfq	4,707,515	174,199,205	-2.47%
2026-01-30	36.50	37.50	36.22	37.26	37.26	qfq	5,414,196	200,785,490	1.20%
2026-01-29	36.13	38.36	36.07	36.82	36.82	qfq	9,375,032	350,135,590	1.24%
2026-01-28	37.88	38.19	36.33	36.37	36.37	qfq	10,612,300	390,693,993	-4.74%
2026-01-27	38.99	38.99	37.09	38.18	38.18	qfq	5,976,508	225,908,593	-1.19%
2026-01-26	39.83	40.16	38.26	38.64	38.64	qfq	7,502,968	291,296,010	-3.01%
2026-01-23	39.60	39.96	39.50	39.84	39.84	qfq	5,870,311	233,273,814	0.28%
2026-01-22	39.27	39.86	39.09	39.73	39.73	qfq	7,745,100	305,875,387	1.61%
2026-01-21	38.81	39.50	38.73	39.10	39.10	qfq	3,933,600	154,314,877	-0.18%
2026-01-20	39.73	39.99	38.80	39.17	39.17	qfq	5,637,200	221,092,856	-1.63%
2026-01-19	40.17	40.17	39.56	39.82	39.82	qfq	5,871,200	233,939,825	-1.39%
2026-01-16	41.42	41.77	40.16	40.38	40.38	qfq	8,568,800	348,386,832	-2.79%
2026-01-15	41.37	42.30	40.90	41.54	41.54	qfq	8,566,992	355,525,841	-0.57%
2026-01-14	40.30	42.19	40.30	41.78	41.78	qfq	12,468,120	515,762,664	3.01%
2026-01-13	42.85	42.85	40.23	40.56	40.56	qfq	12,549,623	518,250,835	-4.34%
2026-01-12	40.86	42.48	40.55	42.40	42.40	qfq	12,878,255	536,572,281	3.79%
2026-01-09	40.95	40.99	40.30	40.85	40.85	qfq	10,205,148	414,620,442	0.47%
2026-01-08	39.89	40.88	39.80	40.66	40.66	qfq	10,027,988	405,992,841	1.93%
2026-01-07	39.80	40.13	39.63	39.89	39.89	qfq	7,787,902	310,231,577	-0.03%
2026-01-06	40.00	40.18	39.33	39.90	39.90	qfq	9,782,672	388,543,313	0.25%
2026-01-05	38.72	40.18	38.66	39.80	39.80	qfq	11,010,585	435,474,626	3.75%
2025-12-31	38.70	38.70	38.23	38.36	38.36	qfq	5,391,300	207,184,614	-0.88%
2025-12-30	38.31	39.10	38.27	38.70	38.70	qfq	6,569,599	253,239,687	0.21%
2025-12-29	38.01	39.20	38.01	38.62	38.62	qfq	8,433,314	326,069,272	1.34%
2025-12-26	38.30	38.68	38.00	38.11	38.11	qfq	7,379,400	282,448,550	-0.83%
2025-12-25	38.81	38.83	38.20	38.43	38.43	qfq	8,311,218	319,337,388	-1.00%
2025-12-24	38.67	39.14	38.60	38.82	38.82	qfq	6,863,800	266,808,498	0.13%
2025-12-23	39.80	40.06	38.44	38.77	38.77	qfq	10,381,900	405,443,891	-2.64%
2025-12-22	40.00	40.58	39.80	39.82	39.82	qfq	9,599,884	383,458,399	-1.97%
2025-12-19	40.14	40.98	39.15	40.62	40.62	qfq	14,262,400	569,733,114	1.42%
2025-12-18	40.50	41.20	40.00	40.05	40.05	qfq	15,348,173	619,189,662	-4.82%
2025-12-17	45.30	45.80	42.08	42.08	42.08	qfq	21,985,752	938,185,164	-10.01%
2025-12-16	52.70	52.80	46.76	46.76	46.76	qfq	20,379,070	975,099,893	-9.99%
2025-12-15	51.97	53.69	51.34	51.95	51.95	qfq	14,393,084	759,630,775	-2.53%
2025-12-12	50.50	55.31	50.00	53.30	53.30	qfq	18,199,946	953,875,851	3.05%
2025-12-11	53.16	53.66	51.68	51.72	51.72	qfq	15,620,968	821,644,088	-2.80%
2025-12-10	51.69	53.68	50.37	53.21	53.21	qfq	18,724,376	983,490,947	2.96%
2025-12-09	49.50	52.00	49.03	51.68	51.68	qfq	16,164,300	821,479,756	3.42%
2025-12-08	48.50	50.99	48.15	49.97	49.97	qfq	14,135,464	702,659,414	1.46%
2025-12-05	50.95	51.93	48.67	49.25	49.25	qfq	17,772,860	880,258,885	-2.97%
2025-12-04	48.00	51.51	47.68	50.76	50.76	qfq	19,161,138	956,313,631	5.77%
2025-12-03	47.70	48.80	46.43	47.99	47.99	qfq	8,034,100	380,695,994	-0.29%
2025-12-02	49.00	49.44	47.89	48.13	48.13	qfq	7,628,500	369,114,001	-2.55%
2025-12-01	47.50	49.70	47.15	49.39	49.39	qfq	11,365,352	551,847,728	3.13%
2025-11-28	49.20	49.49	47.51	47.89	47.89	qfq	10,147,168	487,927,133	-1.26%
2025-11-27	49.50	49.99	48.35	48.50	48.50	qfq	17,415,284	857,522,791	1.83%
2025-11-26	47.72	48.49	47.24	47.63	47.63	qfq	9,258,800	442,106,578	-1.18%
2025-11-25	44.66	49.39	44.66	48.20	48.20	qfq	14,076,644	658,461,221	7.35%
2025-11-24	46.88	47.20	44.00	44.90	44.90	qfq	10,975,680	495,949,659	-5.13%
2025-11-21	47.60	49.39	47.20	47.33	47.33	qfq	14,490,150	703,069,630	-2.31%
2025-11-20	47.48	49.20	46.57	48.45	48.45	qfq	11,887,364	569,253,944	3.15%
2025-11-19	47.11	47.50	46.49	46.97	46.97	qfq	6,577,900	308,904,420	-0.74%
2025-11-18	47.00	48.16	45.86	47.32	47.32	qfq	12,027,596	567,576,769	2.11%
2025-11-17	44.51	46.98	43.57	46.34	46.34	qfq	12,220,456	558,994,331	1.91%
2025-11-14	46.01	47.10	45.44	45.47	45.47	qfq	15,477,791	715,407,986	2.78%
2025-11-13	44.21	44.44	43.75	44.24	44.24	qfq	7,283,896	320,847,317	-0.92%
2025-11-12	45.70	45.70	44.05	44.65	44.65	qfq	7,996,900	356,977,791	-2.32%
2025-11-11	46.67	46.87	45.56	45.71	45.71	qfq	6,100,340	281,226,867	-1.68%
2025-11-10	45.45	47.18	45.45	46.49	46.49	qfq	8,535,672	396,914,592	1.60%
2025-11-07	46.52	46.92	45.72	45.76	45.76	qfq	8,173,200	376,754,893	-2.78%
2025-11-06	46.80	47.69	45.84	47.07	47.07	qfq	9,136,600	427,564,218	1.36%
2025-11-05	45.45	47.15	45.38	46.44	46.44	qfq	7,768,096	358,086,847	0.28%
2025-11-04	47.41	47.44	45.90	46.31	46.31	qfq	8,289,700	386,011,119	-3.04%
2025-11-03	46.00	48.33	45.29	47.76	47.76	qfq	14,586,924	680,519,994	3.62%
2025-10-31	47.40	47.45	46.06	46.09	46.09	qfq	18,935,331	881,846,896	-7.99%
2025-10-30	49.40	51.15	48.77	50.09	50.09	qfq	13,187,488	663,135,448	0.93%
2025-10-29	49.90	50.59	48.63	49.63	49.63	qfq	14,825,572	731,102,503	-0.76%
2025-10-28	52.00	52.13	50.01	50.01	50.01	qfq	17,514,809	883,097,094	-4.42%
2025-10-27	54.68	54.68	52.02	52.32	52.32	qfq	24,456,917	1,294,441,915	-4.91%
2025-10-24	53.68	56.57	52.80	55.02	55.02	qfq	21,076,480	1,156,571,320	1.61%
2025-10-23	52.10	55.28	51.46	54.15	54.15	qfq	17,537,500	948,123,148	2.38%
2025-10-22	53.91	55.40	52.30	52.89	52.89	qfq	21,878,779	1,172,361,846	-4.74%
2025-10-21	60.00	60.00	54.66	55.52	55.52	qfq	36,074,712	2,042,646,513	-3.36%
2025-10-20	57.45	57.45	57.45	57.45	57.45	qfq	2,706,900	155,511,405	9.99%
2025-10-17	53.10	53.90	52.00	52.23	52.23	qfq	12,748,600	675,667,165	-0.46%
2025-10-16	52.70	53.48	52.01	52.47	52.47	qfq	10,453,703	550,256,149	-1.24%
2025-10-15	49.91	53.49	49.91	53.13	53.13	qfq	18,015,646	937,639,556	6.09%
2025-10-14	55.43	56.30	49.80	50.08	50.08	qfq	23,391,080	1,222,606,310	-9.29%
2025-10-13	54.11	56.80	53.67	55.21	55.21	qfq	18,656,280	1,026,844,679	-4.51%
2025-10-10	56.20	59.53	53.89	57.82	57.82	qfq	26,254,804	1,478,737,341	-0.62%
2025-10-09	54.25	59.29	53.60	58.18	58.18	qfq	29,151,750	1,646,742,130	7.94%
2025-09-30	53.99	54.56	51.91	53.90	53.90	qfq	22,312,616	1,186,624,603	0.96%
2025-09-29	52.13	56.50	52.13	53.39	53.39	qfq	28,554,105	1,534,965,048	3.37%
2025-09-26	49.49	54.00	48.80	51.65	51.65	qfq	30,857,933	1,583,897,236	2.83%
2025-09-25	50.00	54.33	49.92	50.23	50.23	qfq	32,506,184	1,679,696,409	-1.89%
2025-09-24	52.47	55.55	48.50	51.20	51.20	qfq	49,470,035	2,581,452,041	0.41%
2025-09-23	48.67	50.99	48.50	50.99	50.99	qfq	32,189,786	1,607,429,205	10.01%
2025-09-22	45.05	46.35	44.58	46.35	46.35	qfq	25,461,187	1,169,501,527	9.99%
2025-09-19	41.88	42.50	41.03	42.14	42.14	qfq	13,096,700	547,640,424	1.96%
2025-09-18	39.81	43.73	39.81	41.33	41.33	qfq	22,367,889	942,150,322	3.97%
2025-09-17	39.99	40.29	39.39	39.75	39.75	qfq	5,512,800	219,822,590	-0.45%
2025-09-16	39.76	40.67	39.68	39.93	39.93	qfq	5,131,600	205,352,275	0.15%
2025-09-15	40.62	40.63	39.58	39.87	39.87	qfq	5,231,400	209,121,698	-1.60%
2025-09-12	40.11	41.59	39.70	40.52	40.52	qfq	9,111,100	370,225,075	1.15%
2025-09-11	38.71	40.15	38.70	40.06	40.06	qfq	7,620,056	301,713,251	3.65%
2025-09-10	38.70	39.25	38.39	38.65	38.65	qfq	3,864,500	149,962,913	0.83%
2025-09-09	39.20	39.24	38.04	38.33	38.33	qfq	4,990,700	192,305,464	-2.42%
2025-09-08	39.02	39.69	38.39	39.28	39.28	qfq	5,851,980	228,338,904	-0.51%
2025-09-05	38.10	39.53	38.10	39.48	39.48	qfq	5,942,300	231,359,610	3.62%
2025-09-04	40.02	40.32	37.50	38.10	38.10	qfq	8,731,958	339,572,141	-4.77%
2025-09-03	41.00	41.36	39.65	40.01	40.01	qfq	7,738,404	312,512,766	-2.63%
2025-09-02	43.58	43.97	40.75	41.09	41.09	qfq	13,666,200	570,856,562	-6.59%
2025-09-01	42.23	45.20	41.98	43.99	43.99	qfq	17,995,630	783,923,554	4.17%
2025-08-29	43.90	43.95	42.00	42.23	42.23	qfq	13,016,109	552,381,780	-4.00%
2025-08-28	42.91	45.36	42.50	43.99	43.99	qfq	16,823,956	736,149,795	3.85%
2025-08-27	42.50	44.30	42.26	42.36	42.36	qfq	18,672,196	812,304,283	-1.00%
2025-08-26	41.98	43.68	41.80	42.79	42.79	qfq	14,498,259	623,740,486	1.35%
2025-08-25	43.90	44.13	41.78	42.22	42.22	qfq	24,131,147	1,034,079,463	0.86%
2025-08-22	41.22	42.96	39.93	41.86	41.86	qfq	24,938,247	1,024,973,438	7.03%
2025-08-21	39.70	39.87	38.83	39.11	39.11	qfq	6,871,400	269,080,441	-1.09%
2025-08-20	39.10	39.64	38.47	39.54	39.54	qfq	7,921,200	310,586,977	0.82%
2025-08-19	39.20	39.64	38.86	39.22	39.22	qfq	9,496,800	372,928,470	0.67%
2025-08-18	37.40	39.75	37.36	38.96	38.96	qfq	15,514,324	600,779,933	4.45%
2025-08-15	36.80	37.37	36.76	37.30	37.30	qfq	5,781,924	214,499,267	0.73%
2025-08-14	37.10	38.41	36.94	37.03	37.03	qfq	8,601,124	321,904,291	-0.11%
2025-08-13	37.33	37.47	36.95	37.07	37.07	qfq	6,290,300	233,761,660	-1.07%
2025-08-12	37.15	38.01	36.72	37.47	37.47	qfq	6,453,323	240,545,132	0.86%
2025-08-11	37.21	37.56	36.98	37.15	37.15	qfq	5,591,500	207,672,846	-0.16%
2025-08-08	37.99	37.99	37.15	37.21	37.21	qfq	4,508,100	168,519,418	-2.10%
2025-08-07	38.73	39.00	38.00	38.01	38.01	qfq	4,611,376	177,183,992	-1.86%
2025-08-06	38.30	38.95	38.01	38.73	38.73	qfq	5,142,000	198,440,975	1.12%
2025-08-05	38.30	38.80	37.98	38.30	38.30	qfq	4,882,400	186,966,622	0.45%
2025-08-04	36.30	38.13	36.19	38.13	38.13	qfq	7,816,063	292,485,189	3.25%
2025-08-01	37.95	37.95	36.55	36.93	36.93	qfq	9,612,224	357,066,430	-3.98%
2025-07-31	37.01	39.59	37.01	38.46	38.46	qfq	12,269,248	472,150,805	2.70%
2025-07-30	38.06	38.08	37.13	37.45	37.45	qfq	4,535,880	170,104,533	-1.60%
2025-07-29	38.51	38.51	37.75	38.06	38.06	qfq	5,940,128	225,607,451	-1.25%
2025-07-28	38.68	39.33	38.31	38.54	38.54	qfq	7,413,600	287,618,937	-0.08%
2025-07-25	37.63	38.79	37.61	38.57	38.57	qfq	7,740,662	296,693,696	2.50%
2025-07-24	37.75	37.93	37.45	37.63	37.63	qfq	4,041,000	152,095,891	-0.24%
2025-07-23	37.47	38.15	37.00	37.72	37.72	qfq	4,802,832	180,993,106	-0.29%
2025-07-22	38.63	38.64	37.68	37.83	37.83	qfq	5,083,800	193,196,775	-2.12%
2025-07-21	38.57	39.05	38.48	38.65	38.65	qfq	4,181,820	161,824,235	0.70%
2025-07-18	39.01	39.04	38.33	38.38	38.38	qfq	4,807,800	185,921,847	-0.62%
2025-07-17	38.50	38.72	38.32	38.62	38.62	qfq	4,621,944	178,091,608	-0.26%
2025-07-16	38.35	39.44	38.10	38.72	38.72	qfq	6,984,726	271,059,438	1.02%
2025-07-15	37.90	38.88	37.30	38.33	38.33	qfq	7,884,664	302,096,629	1.94%
2025-07-14	37.80	37.88	37.36	37.60	37.60	qfq	3,481,055	130,767,556	-0.77%
2025-07-11	37.76	38.05	37.45	37.89	37.89	qfq	3,873,200	146,605,306	0.19%
2025-07-10	38.05	38.58	37.65	37.82	37.82	qfq	4,767,210	180,728,252	-0.58%
2025-07-09	38.24	38.47	37.78	38.04	38.04	qfq	4,272,720	162,327,446	-0.39%
2025-07-08	38.10	38.30	37.71	38.19	38.19	qfq	4,251,012	161,810,280	0.10%
2025-07-07	37.87	38.18	36.95	38.15	38.15	qfq	4,659,581	175,551,381	0.71%
2025-07-04	38.90	39.26	37.85	37.88	37.88	qfq	5,986,500	230,390,068	-2.62%
2025-07-03	38.86	39.30	38.60	38.90	38.90	qfq	3,627,100	141,446,225	-0.23%
2025-07-02	39.80	39.95	38.79	38.99	38.99	qfq	6,570,096	257,683,334	-3.18%
2025-07-01	41.68	41.68	40.00	40.27	40.27	qfq	11,238,996	456,288,817	2.00%
2025-06-30	39.12	40.07	39.12	39.48	39.48	qfq	7,905,042	312,665,699	2.12%
2025-06-27	38.08	39.09	38.08	38.66	38.66	qfq	5,191,000	201,047,269	0.83%
2025-06-26	39.15	39.21	38.26	38.34	38.34	qfq	6,785,800	262,193,798	-1.99%
2025-06-25	39.50	39.70	38.72	39.12	39.12	qfq	5,719,000	223,762,800	-0.58%
2025-06-24	39.40	40.23	39.18	39.35	39.35	qfq	8,601,780	340,075,212	-0.56%
2025-06-23	37.73	39.95	37.09	39.57	39.57	qfq	13,021,100	499,748,887	6.80%
2025-06-20	38.09	38.36	36.34	37.05	37.05	qfq	8,254,600	308,488,070	-2.70%
2025-06-19	38.88	39.45	37.96	38.08	38.08	qfq	7,949,800	306,906,143	-2.38%
2025-06-18	40.40	40.53	38.51	39.01	39.01	qfq	17,228,500	676,584,392	-4.50%
2025-06-17	46.40	47.65	40.85	40.85	40.85	qfq	28,276,040	1,240,853,512	-10.00%
2025-06-16	43.54	45.49	43.23	45.39	45.39	qfq	12,559,800	560,201,517	4.32%
2025-06-13	42.40	43.75	42.06	43.51	43.51	qfq	14,342,900	616,313,025	2.23%
2025-06-12	40.25	43.33	39.80	42.56	42.56	qfq	12,738,063	533,517,560	5.98%
2025-06-11	39.56	40.80	39.56	40.16	40.16	qfq	7,371,384	297,706,720	0.93%
2025-06-10	40.93	41.15	39.23	39.79	39.79	qfq	12,167,550	489,227,948	-3.02%
2025-06-09	39.67	41.38	39.65	41.03	41.03	qfq	11,975,522	486,943,102	4.01%
2025-06-06	38.46	39.90	38.40	39.45	39.45	qfq	11,544,196	453,154,917	2.76%
2025-06-05	38.20	38.65	37.85	38.39	38.39	qfq	8,280,568	316,560,317	0.34%
2025-06-04	37.88	39.02	37.88	38.26	38.26	qfq	10,651,570	409,815,073	0.58%
2025-06-03	37.39	38.31	37.31	38.04	38.04	qfq	9,390,700	354,871,967	-0.34%
2025-05-30	36.83	38.54	36.75	38.17	38.17	qfq	14,861,934	562,737,405	2.88%
2025-05-29	36.99	37.75	36.83	37.10	37.10	qfq	11,141,251	414,180,403	-0.13%
2025-05-28	34.50	37.78	34.50	37.15	37.15	qfq	16,868,296	611,399,283	7.09%
2025-05-27	35.04	35.16	34.42	34.69	34.69	qfq	6,137,996	213,288,076	-0.52%
2025-05-26	35.21	35.88	34.64	34.87	34.87	qfq	7,320,800	255,698,925	-0.94%
2025-05-23	36.59	36.68	35.20	35.20	35.20	qfq	10,808,492	386,830,696	-3.93%
2025-05-22	36.50	36.83	35.51	36.64	36.64	qfq	12,626,776	457,099,204	-0.65%
2025-05-21	35.29	37.38	35.25	36.88	36.88	qfq	19,314,472	707,836,042	4.06%
2025-05-20	33.61	35.46	33.21	35.44	35.44	qfq	13,292,844	458,713,110	5.44%
2025-05-19	33.36	33.85	33.00	33.61	33.61	qfq	6,187,000	207,147,281	0.66%
2025-05-16	33.56	33.69	32.90	33.39	33.39	qfq	7,082,405	236,289,774	-1.07%
2025-05-15	34.19	34.85	33.61	33.75	33.75	qfq	7,872,700	267,583,331	-1.83%
2025-05-14	34.30	34.85	33.97	34.38	34.38	qfq	10,891,400	374,105,397	1.03%
2025-05-13	34.23	34.50	33.51	34.03	34.03	qfq	9,294,500	316,441,681	0.50%
2025-05-12	33.83	34.05	33.52	33.86	33.86	qfq	7,868,800	265,740,483	0.21%
2025-05-09	34.61	34.69	33.44	33.79	33.79	qfq	8,315,300	281,504,973	-2.06%
2025-05-08	33.97	34.86	33.72	34.50	34.50	qfq	14,269,112	489,228,580	2.13%
2025-05-07	34.71	34.75	33.35	33.78	33.78	qfq	17,010,896	575,974,643	-2.06%
2025-05-06	34.00	35.45	33.33	34.49	34.49	qfq	27,193,308	937,786,453	7.01%
2025-04-30	31.22	32.23	30.89	32.23	32.23	qfq	11,411,244	359,183,162	10.00%
2025-04-29	31.99	31.99	29.08	29.30	29.30	qfq	26,507,160	797,757,072	-9.32%
2025-04-28	34.50	35.28	32.20	32.31	32.31	qfq	16,793,395	560,101,088	-3.47%
2025-04-25	36.51	37.20	33.47	33.47	33.47	qfq	11,722,040	406,296,291	-10.00%
2025-04-24	37.12	38.60	36.81	37.19	37.19	qfq	10,621,660	400,388,556	0.51%
2025-04-23	37.01	37.55	36.80	37.00	37.00	qfq	5,734,064	213,044,393	0.24%
2025-04-22	38.30	38.45	36.32	36.91	36.91	qfq	6,869,520	254,408,083	-4.20%
2025-04-21	38.77	39.37	38.28	38.53	38.53	qfq	5,192,896	200,936,027	-0.28%
2025-04-18	38.30	38.91	37.55	38.64	38.64	qfq	3,947,099	151,014,802	0.60%
2025-04-17	38.01	38.95	38.01	38.41	38.41	qfq	3,846,400	147,956,841	-0.75%
2025-04-16	39.74	40.86	38.31	38.70	38.70	qfq	4,250,496	167,535,899	-2.71%
2025-04-15	40.45	40.67	39.50	39.78	39.78	qfq	3,205,086	127,658,800	-1.66%
2025-04-14	40.71	41.82	40.44	40.45	40.45	qfq	5,048,300	207,065,684	-0.52%
2025-04-11	39.78	41.47	39.38	40.66	40.66	qfq	4,811,100	194,511,399	1.14%
2025-04-10	40.20	41.69	40.15	40.20	40.20	qfq	5,985,800	243,577,379	2.03%
2025-04-09	38.00	40.16	35.51	39.40	39.40	qfq	8,019,040	305,430,832	2.63%
2025-04-08	41.77	42.77	38.39	38.39	38.39	qfq	10,562,924	418,134,950	-9.99%
2025-04-07	43.74	44.59	42.65	42.65	42.65	qfq	4,532,120	195,140,334	-10.00%
2025-04-03	47.05	48.31	46.68	47.39	47.39	qfq	5,379,796	255,374,351	0.00%
2025-04-02	47.32	48.18	47.25	47.39	47.39	qfq	4,192,700	199,526,017	-0.63%
2025-04-01	46.39	48.40	46.38	47.69	47.69	qfq	7,294,800	345,939,711	2.82%
2025-03-31	46.14	46.45	45.02	46.38	46.38	qfq	3,987,976	182,285,497	-0.47%
2025-03-28	46.54	47.50	46.23	46.60	46.60	qfq	5,034,500	235,658,294	-0.11%
2025-03-27	47.10	47.15	46.16	46.65	46.65	qfq	4,548,056	212,254,251	-0.62%
2025-03-26	45.99	47.18	45.31	46.94	46.94	qfq	5,892,923	275,506,222	2.83%
2025-03-25	45.51	46.10	44.75	45.65	45.65	qfq	5,379,896	244,734,231	0.40%
2025-03-24	46.00	46.97	44.05	45.47	45.47	qfq	7,741,196	349,767,566	-2.22%
2025-03-21	47.00	48.01	45.80	46.50	46.50	qfq	8,447,500	394,325,570	-2.74%
2025-03-20	48.40	49.43	47.75	47.81	47.81	qfq	11,567,356	562,847,965	-0.42%
2025-03-19	48.00	48.65	47.61	48.01	48.01	qfq	7,863,680	378,534,525	-0.04%
2025-03-18	45.90	48.52	45.90	48.03	48.03	qfq	11,478,201	548,229,836	4.01%
2025-03-17	46.90	47.16	46.01	46.18	46.18	qfq	6,303,584	293,013,814	-2.12%
2025-03-14	45.90	47.28	45.49	47.18	47.18	qfq	7,862,992	365,252,930	1.83%
2025-03-13	48.30	48.75	45.18	46.33	46.33	qfq	14,447,313	674,646,838	-5.64%
2025-03-12	48.44	50.55	47.80	49.10	49.10	qfq	14,798,288	732,542,110	3.02%
2025-03-11	47.00	47.98	46.68	47.66	47.66	qfq	11,625,840	549,037,323	-2.01%
2025-03-10	49.11	49.97	47.49	48.64	48.64	qfq	13,967,838	682,503,313	-3.28%
2025-03-07	50.90	51.52	49.20	50.29	50.29	qfq	22,078,873	1,112,781,962	0.68%
2025-03-06	49.02	51.66	48.15	49.95	49.95	qfq	19,453,180	972,987,370	3.95%
2025-03-05	47.30	48.05	45.91	48.05	48.05	qfq	11,919,114	562,752,721	3.20%
2025-03-04	45.58	47.33	45.07	46.56	46.56	qfq	8,600,170	397,584,034	-0.68%
2025-03-03	49.00	50.58	45.45	46.88	46.88	qfq	17,454,786	827,689,925	-5.29%
2025-02-28	52.00	54.88	48.65	49.50	49.50	qfq	26,646,244	1,378,281,763	-4.37%
2025-02-27	49.40	52.36	49.37	51.76	51.76	qfq	24,138,687	1,228,026,704	5.25%
2025-02-26	48.25	49.97	47.00	49.18	49.18	qfq	14,815,020	715,554,123	-1.05%
2025-02-25	50.00	51.80	49.03	49.70	49.70	qfq	19,315,685	971,099,517	1.62%
2025-02-24	49.00	50.48	47.82	48.91	48.91	qfq	12,238,920	599,842,520	-1.51%
2025-02-21	47.40	51.80	46.65	49.66	49.66	qfq	18,997,956	928,383,540	5.37%
2025-02-20	45.66	47.58	44.53	47.13	47.13	qfq	14,879,028	688,219,614	2.23%
2025-02-19	44.60	46.68	44.60	46.10	46.10	qfq	11,813,938	542,638,852	3.67%
2025-02-18	46.82	47.95	44.30	44.47	44.47	qfq	18,825,076	867,360,427	-8.50%
2025-02-17	45.60	49.28	45.11	48.60	48.60	qfq	26,323,928	1,249,084,611	8.48%
2025-02-14	42.50	46.00	41.40	44.80	44.80	qfq	22,614,872	989,027,892	3.15%
2025-02-13	43.00	43.82	41.70	43.43	43.43	qfq	23,061,996	991,317,309	3.26%
2025-02-12	40.25	43.47	39.60	42.06	42.06	qfq	20,136,144	837,414,271	5.15%
2025-02-11	41.65	41.86	39.54	40.00	40.00	qfq	16,546,672	664,279,730	-3.87%
2025-02-10	44.00	44.00	41.49	41.61	41.61	qfq	28,025,208	1,193,127,324	1.49%
2025-02-07	40.43	41.82	39.95	41.00	41.00	qfq	18,837,912	774,123,637	0.91%
2025-02-06	41.26	43.51	40.11	40.63	40.63	qfq	24,510,051	1,018,215,338	1.32%
2025-02-05	39.85	40.10	37.88	40.10	40.10	qfq	14,065,803	550,427,239	10.01%
2025-01-27	36.52	37.28	36.00	36.45	36.45	qfq	4,271,260	155,895,119	0.52%
2025-01-24	36.20	36.66	35.61	36.26	36.26	qfq	6,085,048	220,195,685	0.33%
2025-01-23	37.50	38.20	36.14	36.14	36.14	qfq	6,232,322	230,266,459	-2.82%
2025-01-22	37.77	38.10	36.86	37.19	37.19	qfq	4,499,092	168,049,922	-1.35%
2025-01-21	38.00	39.36	36.98	37.70	37.70	qfq	7,374,716	281,026,543	-1.46%
2025-01-20	36.05	39.40	36.02	38.26	38.26	qfq	11,168,561	424,134,605	5.52%
2025-01-17	39.20	39.20	35.90	36.26	36.26	qfq	11,458,164	430,467,114	-7.50%
2025-01-16	38.15	39.86	35.80	39.20	39.20	qfq	13,474,444	511,527,045	1.71%
2025-01-15	43.40	43.63	38.54	38.54	38.54	qfq	14,930,960	605,784,828	-10.00%
2025-01-14	42.26	43.34	41.70	42.82	42.82	qfq	6,803,408	290,332,258	1.33%
2025-01-13	40.15	42.50	39.88	42.26	42.26	qfq	7,103,343	292,137,238	2.95%
2025-01-10	42.50	43.53	41.04	41.05	41.05	qfq	9,607,627	407,691,444	-2.29%
2025-01-09	41.60	42.21	40.99	42.01	42.01	qfq	8,065,914	336,353,261	0.38%
2025-01-08	39.54	41.88	39.33	41.85	41.85	qfq	15,274,062	621,726,594	6.38%
2025-01-07	39.15	39.35	38.31	39.34	39.34	qfq	6,700,702	260,278,542	1.18%
2025-01-06	36.02	39.00	36.02	38.88	38.88	qfq	12,004,054	454,032,320	8.60%
2025-01-03	36.41	37.01	34.88	35.80	35.80	qfq	5,574,480	200,922,283	-2.45%
2025-01-02	39.58	39.71	35.88	36.70	36.70	qfq	4,896,104	184,097,434	-3.42%
2024-12-31	38.50	38.77	37.03	38.00	38.00	qfq	4,411,752	167,545,480	-1.20%
2024-12-30	39.38	39.40	38.07	38.46	38.46	qfq	4,768,200	183,387,433	-2.39%
2024-12-27	39.60	40.22	39.01	39.40	39.40	qfq	8,716,492	345,939,480	0.46%
2024-12-26	39.50	39.59	37.80	39.22	39.22	qfq	7,430,648	287,887,872	-0.56%
2024-12-25	39.10	39.88	38.70	39.44	39.44	qfq	5,358,326	210,340,271	-0.70%
2024-12-24	37.82	40.28	37.82	39.72	39.72	qfq	9,433,164	371,683,921	5.16%
2024-12-23	39.80	40.37	37.71	37.77	37.77	qfq	7,922,492	308,492,052	-3.65%
2024-12-20	39.00	39.81	38.31	39.20	39.20	qfq	7,963,360	310,792,872	0.51%
2024-12-19	38.20	39.05	37.83	39.00	39.00	qfq	9,966,136	384,852,064	2.04%
2024-12-18	35.24	38.60	35.09	38.22	38.22	qfq	14,093,417	529,223,084	7.91%
2024-12-17	37.01	37.37	35.16	35.42	35.42	qfq	6,673,992	240,983,986	-4.32%
2024-12-16	36.58	37.54	36.02	37.02	37.02	qfq	7,780,045	287,749,078	1.20%
2024-12-13	35.89	37.15	35.62	36.58	36.58	qfq	7,431,500	271,472,473	0.36%
2024-12-12	36.68	36.98	35.46	36.45	36.45	qfq	7,007,464	252,964,043	-0.60%
2024-12-11	35.97	37.50	35.25	36.67	36.67	qfq	8,412,872	305,206,118	1.95%
2024-12-10	37.02	37.18	34.48	35.97	35.97	qfq	12,631,404	452,407,731	-0.64%
2024-12-09	36.89	37.37	35.08	36.20	36.20	qfq	8,688,404	314,038,904	-1.36%
2024-12-06	37.61	37.61	36.33	36.70	36.70	qfq	5,975,468	220,582,309	-2.65%
2024-12-05	37.62	38.20	37.15	37.70	37.70	qfq	5,795,300	218,468,410	0.16%
2024-12-04	37.25	37.83	36.57	37.64	37.64	qfq	6,393,092	237,935,715	0.70%
2024-12-03	37.90	38.20	37.10	37.38	37.38	qfq	7,701,800	290,451,735	-1.63%
2024-12-02	38.90	38.90	36.49	38.00	38.00	qfq	7,893,800	297,275,046	-0.99%
2024-11-29	38.20	38.98	37.85	38.38	38.38	qfq	6,795,756	260,538,231	1.24%
2024-11-28	37.66	38.50	37.45	37.91	37.91	qfq	6,505,980	247,171,089	0.61%
2024-11-27	35.72	37.87	35.45	37.68	37.68	qfq	10,196,662	374,015,401	5.49%
2024-11-26	34.52	36.25	34.20	35.72	35.72	qfq	8,583,686	302,293,301	4.75%
2024-11-25	34.03	34.90	33.37	34.10	34.10	qfq	4,708,540	160,045,081	0.32%
2024-11-22	34.50	35.30	33.75	33.99	33.99	qfq	4,988,276	172,611,473	-1.34%
2024-11-21	35.24	35.52	33.71	34.45	34.45	qfq	5,583,840	192,976,002	-2.32%
2024-11-20	34.60	35.68	34.18	35.27	35.27	qfq	4,960,196	174,581,071	2.35%
2024-11-19	33.30	34.57	33.30	34.46	34.46	qfq	5,113,933	174,296,584	2.56%
2024-11-18	35.80	36.10	32.93	33.60	33.60	qfq	7,460,998	254,500,148	-6.30%
2024-11-15	35.87	36.91	35.32	35.86	35.86	qfq	6,245,388	226,244,597	-0.03%
2024-11-14	36.94	37.15	35.60	35.87	35.87	qfq	4,332,792	157,239,044	-3.58%
2024-11-13	37.03	37.49	35.81	37.20	37.20	qfq	6,440,870	236,379,692	0.54%
2024-11-12	39.00	39.99	36.68	37.00	37.00	qfq	13,985,736	531,695,295	-4.84%
2024-11-11	36.68	39.85	36.58	38.88	38.88	qfq	14,194,802	542,530,691	7.31%
2024-11-08	35.99	37.28	35.61	36.23	36.23	qfq	8,818,281	321,113,718	2.66%
2024-11-07	34.61	35.39	34.10	35.29	35.29	qfq	5,960,332	207,251,100	1.99%
2024-11-06	33.70	35.30	33.70	34.60	34.60	qfq	7,998,932	277,302,450	2.49%
2024-11-05	33.68	34.05	33.13	33.76	33.76	qfq	4,904,000	165,188,594	0.84%
2024-11-04	32.75	33.52	32.57	33.48	33.48	qfq	4,793,784	158,505,847	2.32%
2024-11-01	33.97	34.49	32.47	32.72	32.72	qfq	8,376,512	277,920,028	-4.16%
2024-10-31	34.42	34.96	33.90	34.14	34.14	qfq	6,107,140	210,071,910	-0.90%
2024-10-30	33.91	34.72	33.71	34.45	34.45	qfq	6,322,864	215,912,960	0.17%
2024-10-29	34.60	35.89	34.39	34.39	34.39	qfq	8,419,016	294,213,717	-1.94%
2024-10-28	35.09	35.50	33.66	35.07	35.07	qfq	10,249,553	355,989,402	-0.43%
2024-10-25	35.11	35.50	34.56	35.22	35.22	qfq	10,635,944	372,256,437	1.97%
2024-10-24	33.93	35.48	33.62	34.54	34.54	qfq	11,604,820	404,157,870	1.89%
2024-10-23	33.30	35.20	32.62	33.90	33.90	qfq	15,346,658	523,606,075	2.73%
2024-10-22	33.79	34.87	32.41	33.00	33.00	qfq	17,406,228	583,907,415	0.00%
2024-10-21	31.30	33.79	31.03	33.00	33.00	qfq	16,439,164	535,757,597	6.28%
2024-10-18	29.90	31.27	29.50	31.05	31.05	qfq	10,622,633	325,105,627	2.41%
2024-10-17	30.29	31.22	29.88	30.32	30.32	qfq	8,633,036	262,986,231	0.03%
2024-10-16	29.70	30.49	28.69	30.31	30.31	qfq	7,333,689	217,489,824	1.20%
2024-10-15	30.60	30.84	29.95	29.95	29.95	qfq	8,973,188	272,933,093	-1.80%
2024-10-14	29.00	30.66	28.70	30.50	30.50	qfq	8,878,407	265,541,103	4.63%
2024-10-11	29.65	29.90	28.33	29.15	29.15	qfq	6,523,174	190,035,913	-1.62%
2024-10-10	27.55	30.20	27.55	29.63	29.63	qfq	12,212,351	357,128,574	6.66%
2024-10-09	29.62	29.62	27.45	27.78	27.78	qfq	10,830,673	307,987,544	-8.92%
2024-10-08	32.30	32.30	28.51	30.50	30.50	qfq	17,219,430	522,979,644	3.74%
2024-09-30	27.59	29.50	26.73	29.40	29.40	qfq	15,193,720	432,452,496	7.69%
2024-09-27	26.53	27.83	26.48	27.30	27.30	qfq	4,684,620	126,759,398	4.12%
2024-09-26	25.60	26.25	25.18	26.22	26.22	qfq	4,793,108	124,355,254	2.02%
2024-09-25	25.31	26.41	25.30	25.70	25.70	qfq	5,117,000	131,950,172	1.90%
2024-09-24	24.40	25.41	23.82	25.22	25.22	qfq	4,951,300	122,642,548	4.21%
2024-09-23	23.90	24.37	23.90	24.20	24.20	qfq	2,578,100	62,282,177	-0.33%
2024-09-20	24.06	24.56	23.97	24.28	24.28	qfq	3,213,300	77,878,258	0.50%
2024-09-19	24.34	24.48	23.89	24.16	24.16	qfq	4,489,400	108,472,373	0.08%
2024-09-18	25.35	25.46	22.93	24.14	24.14	qfq	8,115,200	192,638,419	-5.22%
2024-09-13	25.80	25.98	25.47	25.47	25.47	qfq	2,915,200	74,868,671	-1.55%
2024-09-12	26.03	26.20	25.73	25.87	25.87	qfq	3,862,724	100,291,178	-0.08%
2024-09-11	26.10	26.20	25.50	25.89	25.89	qfq	2,323,600	59,968,216	-0.12%
2024-09-10	25.45	26.03	24.98	25.92	25.92	qfq	4,516,500	115,508,446	1.05%
2024-09-09	25.90	26.12	25.31	25.65	25.65	qfq	4,575,800	117,210,058	-1.35%
2024-09-06	26.27	26.49	25.87	26.00	26.00	qfq	3,167,400	82,698,580	-1.07%
2024-09-05	26.17	27.05	26.03	26.28	26.28	qfq	6,953,940	184,330,295	0.42%
2024-09-04	25.98	26.50	25.60	26.17	26.17	qfq	6,710,000	174,930,155	0.73%
2024-09-03	24.18	26.20	24.06	25.98	25.98	qfq	8,400,856	212,833,418	6.96%
2024-09-02	23.88	24.75	23.88	24.29	24.29	qfq	4,304,000	104,798,307	1.00%
2024-08-30	22.90	24.38	22.83	24.05	24.05	qfq	5,334,800	127,264,505	4.02%
2024-08-29	22.62	23.15	22.00	23.12	23.12	qfq	3,699,100	84,413,728	1.40%
2024-08-28	22.78	23.43	22.52	22.80	22.80	qfq	5,226,272	120,385,111	0.88%
2024-08-27	22.60	22.83	22.11	22.60	22.60	qfq	3,586,628	80,153,796	-0.88%
2024-08-26	23.06	23.22	22.67	22.80	22.80	qfq	2,322,300	53,175,928	-0.87%
2024-08-23	22.71	23.00	22.60	23.00	23.00	qfq	2,518,700	57,385,027	0.00%
2024-08-22	22.90	23.37	22.57	23.00	23.00	qfq	4,394,472	100,685,416	-2.25%
2024-08-21	22.70	24.00	22.63	23.53	23.53	qfq	5,149,672	120,657,709	2.30%
2024-08-20	23.30	23.58	22.55	23.00	23.00	qfq	3,425,372	78,304,624	-1.29%
2024-08-19	23.28	23.75	23.01	23.30	23.30	qfq	2,621,800	61,349,021	0.39%
2024-08-16	23.03	23.39	22.81	23.21	23.21	qfq	3,601,944	83,242,335	0.04%
2024-08-15	23.30	23.78	23.12	23.20	23.20	qfq	4,106,292	96,126,907	-0.98%
2024-08-14	23.69	24.11	23.20	23.43	23.43	qfq	4,832,996	114,328,030	-1.06%
2024-08-13	24.49	24.49	22.32	23.68	23.68	qfq	10,337,900	238,875,546	-4.52%
2024-08-12	25.16	25.37	24.27	24.80	24.80	qfq	3,331,300	81,907,365	-1.39%
2024-08-09	25.71	26.23	25.15	25.15	25.15	qfq	4,129,796	105,931,514	-2.29%
2024-08-08	24.85	26.11	24.54	25.74	25.74	qfq	4,983,800	127,133,183	2.43%
2024-08-07	24.33	25.13	24.33	25.13	25.13	qfq	3,508,764	87,043,148	1.62%
2024-08-06	25.07	25.28	24.30	24.73	24.73	qfq	4,159,940	102,484,912	-0.28%
2024-08-05	26.08	26.66	24.50	24.80	24.80	qfq	5,083,284	129,895,900	-5.88%
2024-08-02	26.58	27.07	26.27	26.35	26.35	qfq	3,064,200	81,555,494	-1.05%
2024-08-01	27.70	27.70	26.59	26.63	26.63	qfq	3,827,500	103,239,978	-1.22%
2024-07-31	26.55	27.27	26.16	26.96	26.96	qfq	4,624,484	124,620,842	1.13%
2024-07-30	26.37	26.89	25.66	26.66	26.66	qfq	4,314,328	113,396,924	0.11%
2024-07-29	25.50	26.83	25.49	26.63	26.63	qfq	4,146,600	109,002,171	2.03%
2024-07-26	26.57	26.67	25.74	26.10	26.10	qfq	3,715,500	97,144,046	-1.84%
2024-07-25	26.62	26.88	26.13	26.59	26.59	qfq	2,980,420	79,019,605	-0.41%
2024-07-24	26.41	27.17	26.41	26.70	26.70	qfq	2,456,300	65,760,379	-0.37%
2024-07-23	27.30	27.85	26.80	26.80	26.80	qfq	3,589,096	97,682,612	-2.55%
2024-07-22	27.94	27.94	27.12	27.50	27.50	qfq	3,753,500	102,789,835	-1.08%
2024-07-19	26.73	27.86	26.50	27.80	27.80	qfq	5,644,336	154,264,052	3.27%
2024-07-18	27.50	27.50	26.03	26.92	26.92	qfq	5,235,736	139,184,623	-1.97%
2024-07-17	26.75	27.70	26.66	27.46	27.46	qfq	5,669,740	155,615,063	1.78%
2024-07-16	27.84	27.88	26.40	26.98	26.98	qfq	6,498,100	174,845,616	-3.47%
2024-07-15	28.21	29.30	27.48	27.95	27.95	qfq	10,263,010	291,413,058	-0.18%
2024-07-12	28.80	28.80	27.49	28.00	28.00	qfq	5,682,070	158,785,331	-2.47%
2024-07-11	28.38	29.04	28.19	28.71	28.71	qfq	6,635,000	190,070,541	2.17%
2024-07-10	28.54	28.85	27.98	28.10	28.10	qfq	5,214,360	147,718,291	-1.40%
2024-07-09	28.50	28.62	27.70	28.50	28.50	qfq	6,868,660	193,935,273	1.21%
2024-07-08	29.24	29.60	28.01	28.16	28.16	qfq	7,154,900	204,926,071	-5.22%
2024-07-05	28.25	29.97	28.17	29.71	29.71	qfq	10,638,388	313,457,359	5.17%
2024-07-04	28.91	29.55	28.11	28.25	28.25	qfq	5,411,148	155,753,382	-1.40%
2024-07-03	28.99	30.10	28.65	28.65	28.65	qfq	7,636,140	223,620,607	-1.72%
2024-07-02	28.59	30.00	27.97	29.15	29.15	qfq	13,176,192	382,819,775	1.46%
2024-07-01	26.78	29.16	26.60	28.73	28.73	qfq	14,174,906	407,144,735	8.37%
2024-06-28	26.00	27.30	25.75	26.51	26.51	qfq	8,766,500	235,392,215	2.71%
2024-06-27	25.97	26.24	25.10	25.81	25.81	qfq	6,314,826	162,422,224	-2.68%
2024-06-26	24.70	26.54	24.52	26.52	26.52	qfq	6,420,700	165,752,655	7.37%
2024-06-25	24.85	25.55	24.53	24.70	24.70	qfq	3,479,400	86,836,603	-2.99%
2024-06-24	26.25	26.25	25.30	25.46	25.46	qfq	3,086,600	79,305,855	-2.68%
2024-06-21	26.51	26.67	25.82	26.16	26.16	qfq	3,067,500	80,326,516	-1.47%
2024-06-20	27.43	27.94	26.21	26.55	26.55	qfq	4,043,100	108,364,228	-4.29%
2024-06-19	28.13	28.35	27.58	27.74	27.74	qfq	3,103,400	86,424,975	-1.77%
2024-06-18	27.45	28.48	27.38	28.24	28.24	qfq	3,983,646	112,202,462	2.65%
2024-06-17	28.00	28.41	27.50	27.51	27.51	qfq	4,814,846	134,023,031	-3.58%
2024-06-14	26.38	29.00	26.01	28.53	28.53	qfq	8,454,244	232,678,163	8.15%
2024-06-13	25.86	27.36	25.82	26.38	26.38	qfq	4,677,868	123,894,870	2.01%
2024-06-12	24.87	26.35	24.87	25.86	25.86	qfq	5,300,370	137,440,226	0.04%
2024-06-11	26.22	26.50	25.45	25.85	25.85	qfq	3,895,838	100,948,647	-2.67%
2024-06-07	26.58	26.70	25.89	26.56	26.56	qfq	4,038,843	106,416,161	-0.08%
2024-06-06	26.50	26.88	25.20	26.58	26.58	qfq	6,578,939	170,949,585	0.30%
2024-06-05	26.78	27.09	26.31	26.50	26.50	qfq	3,104,056	82,669,789	-1.92%
2024-06-04	27.69	27.70	26.77	27.02	27.02	qfq	4,611,900	124,965,707	-2.42%
2024-06-03	28.83	28.85	27.45	27.69	27.69	qfq	5,660,780	157,859,381	-3.75%
2024-05-31	28.00	28.85	27.91	28.77	28.77	qfq	4,240,300	121,040,631	3.16%
2024-05-30	29.08	29.13	27.69	27.89	27.89	qfq	5,752,800	162,898,004	-4.13%
2024-05-29	28.55	29.10	28.54	29.09	29.09	qfq	3,294,800	94,960,402	1.04%
2024-05-28	29.82	29.84	28.68	28.79	28.79	qfq	3,391,300	99,374,547	-2.60%
2024-05-27	30.00	30.19	28.72	29.56	29.56	qfq	3,743,900	109,415,712	-1.47%
2024-05-24	29.88	30.46	29.47	30.00	30.00	qfq	2,832,600	84,693,182	0.00%
2024-05-23	30.97	31.02	29.87	30.00	30.00	qfq	2,717,200	82,096,437	-2.50%
2024-05-22	30.66	30.98	30.33	30.77	30.77	qfq	2,481,600	76,044,976	-0.19%
2024-05-21	31.50	31.92	30.50	30.83	30.83	qfq	4,943,032	152,837,558	-3.41%
2024-05-20	32.11	32.40	31.21	31.92	31.92	qfq	3,837,096	122,216,806	-0.25%
2024-05-17	30.82	32.39	30.17	32.00	32.00	qfq	7,343,016	230,567,433	5.44%
2024-05-16	30.47	31.00	30.27	30.35	30.35	qfq	3,936,700	120,775,079	0.23%
2024-05-15	30.10	30.58	30.03	30.28	30.28	qfq	1,733,596	52,390,555	-0.72%
2024-05-14	30.07	30.60	29.99	30.50	30.50	qfq	2,671,676	81,046,045	1.63%
2024-05-13	30.34	30.70	29.50	30.01	30.01	qfq	3,963,062	118,953,794	-2.31%
2024-05-10	30.79	31.25	30.26	30.72	30.72	qfq	3,363,000	103,258,418	-0.19%
2024-05-09	30.49	31.49	30.49	30.78	30.78	qfq	3,586,100	111,084,914	-0.61%
2024-05-08	31.85	31.85	30.80	30.97	30.97	qfq	4,332,200	135,093,945	-2.92%
2024-05-07	31.70	32.75	31.68	31.90	31.90	qfq	4,780,704	153,959,038	-0.31%
2024-05-06	33.09	33.30	31.86	32.00	32.00	qfq	7,092,700	228,489,410	-1.69%
2024-04-30	33.63	33.74	32.29	32.55	32.55	qfq	5,796,398	189,667,211	-1.57%
2024-04-29	32.00	33.32	31.78	33.07	33.07	qfq	6,961,782	227,701,896	5.76%
2024-04-26	29.88	31.71	29.83	31.27	31.27	qfq	6,216,038	192,635,848	4.86%
2024-04-25	29.36	30.00	29.11	29.82	29.82	qfq	4,055,896	120,277,932	1.53%
2024-04-24	28.64	29.50	28.64	29.37	29.37	qfq	3,886,760	113,602,028	2.44%
2024-04-23	28.80	29.08	28.40	28.67	28.67	qfq	3,109,108	89,310,020	0.46%
2024-04-22	28.00	28.97	27.16	28.54	28.54	qfq	4,608,900	130,020,136	0.42%
2024-04-19	28.80	29.10	27.90	28.42	28.42	qfq	4,115,700	117,246,253	-2.37%
2024-04-18	29.00	29.65	28.12	29.11	29.11	qfq	4,508,628	130,676,470	0.03%
2024-04-17	27.94	29.25	27.94	29.10	29.10	qfq	5,456,912	157,261,152	5.78%
2024-04-16	28.86	29.37	27.02	27.51	27.51	qfq	7,178,616	200,446,470	-7.00%
2024-04-15	31.20	31.46	28.70	29.58	29.58	qfq	7,475,191	222,468,771	-5.98%
2024-04-12	31.13	32.45	31.11	31.46	31.46	qfq	6,234,400	198,244,346	1.16%
2024-04-11	30.58	31.74	30.45	31.10	31.10	qfq	3,733,100	116,612,590	0.58%
2024-04-10	31.60	32.03	30.75	30.92	30.92	qfq	4,890,000	152,471,435	-3.50%
2024-04-09	32.11	32.87	31.71	32.04	32.04	qfq	5,067,760	162,589,138	-1.99%
2024-04-08	31.74	33.45	31.35	32.69	32.69	qfq	6,911,677	225,237,140	2.99%
2024-04-03	33.00	33.45	31.63	31.74	31.74	qfq	7,324,126	236,736,007	-4.77%
2024-04-02	33.09	33.80	32.75	33.33	33.33	qfq	6,933,000	230,488,039	0.39%
2024-04-01	32.98	33.61	32.31	33.20	33.20	qfq	7,395,559	243,398,228	1.44%
2024-03-29	33.40	33.85	32.40	32.73	32.73	qfq	7,785,572	257,000,685	-2.68%
2024-03-28	32.50	34.57	32.30	33.63	33.63	qfq	12,533,190	423,112,523	1.02%
2024-03-27	33.00	34.00	31.25	33.29	33.29	qfq	15,537,741	509,887,969	1.19%
2024-03-26	34.80	35.29	32.30	32.90	32.90	qfq	18,429,106	616,446,668	-6.90%
2024-03-25	38.71	38.73	35.12	35.34	35.34	qfq	19,128,575	706,456,109	-7.80%
2024-03-22	39.50	39.73	36.05	38.33	38.33	qfq	31,136,688	1,190,245,224	-2.96%
2024-03-21	43.00	44.88	39.00	39.50	39.50	qfq	39,657,897	1,677,380,032	-5.57%
2024-03-20	38.12	41.83	37.52	41.83	41.83	qfq	27,673,690	1,110,312,003	9.99%
2024-03-19	36.21	38.04	36.03	38.03	38.03	qfq	17,233,007	644,422,124	3.88%
2024-03-18	37.01	37.55	35.45	36.61	36.61	qfq	12,109,450	441,148,509	-0.97%
2024-03-15	36.23	37.39	36.23	36.97	36.97	qfq	14,235,771	525,034,227	3.12%
2024-03-14	35.50	37.51	35.20	35.85	35.85	qfq	12,061,452	434,900,806	-2.50%
2024-03-13	36.30	38.15	34.91	36.77	36.77	qfq	18,512,475	673,155,811	5.81%
2024-03-12	35.50	35.79	34.31	34.75	34.75	qfq	7,051,620	246,343,332	-2.42%
2024-03-11	35.19	35.97	34.50	35.61	35.61	qfq	5,490,400	193,848,603	-0.20%
2024-03-08	35.17	35.98	34.59	35.68	35.68	qfq	7,136,779	253,391,394	1.48%
2024-03-07	37.24	37.78	35.11	35.16	35.16	qfq	8,332,551	302,191,442	-4.97%
2024-03-06	37.00	37.67	35.57	37.00	37.00	qfq	8,384,222	306,128,962	-0.99%
2024-03-05	38.45	39.15	36.80	37.37	37.37	qfq	9,533,302	361,889,652	-2.50%
2024-03-04	38.62	39.03	37.20	38.33	38.33	qfq	8,669,014	331,770,201	-1.57%
2024-03-01	38.19	39.46	37.73	38.94	38.94	qfq	11,825,085	457,948,304	0.75%
2024-02-29	37.55	39.00	36.51	38.65	38.65	qfq	14,988,499	570,961,146	5.89%
2024-02-28	36.36	40.00	35.88	36.50	36.50	qfq	17,709,341	679,092,102	0.39%
2024-02-27	34.63	37.09	34.46	36.36	36.36	qfq	7,206,900	257,788,582	3.41%
2024-02-26	35.13	36.41	34.50	35.16	35.16	qfq	8,181,556	290,776,271	0.00%
2024-02-23	35.00	36.25	33.95	35.16	35.16	qfq	8,609,817	300,400,966	2.21%
2024-02-22	32.49	34.83	32.29	34.40	34.40	qfq	8,379,199	280,468,986	8.65%
2024-02-21	30.55	32.76	30.21	31.66	31.66	qfq	8,383,498	267,322,853	-2.01%
2024-02-20	30.84	33.47	30.43	32.31	32.31	qfq	10,194,097	331,008,562	6.18%
2024-02-19	30.40	30.43	29.00	30.43	30.43	qfq	5,117,706	154,628,966	10.01%
2024-02-08	25.18	27.78	25.01	27.66	27.66	qfq	5,118,692	136,123,363	9.54%
2024-02-07	26.75	27.02	24.85	25.25	25.25	qfq	4,047,346	104,920,667	-5.00%
2024-02-06	25.25	27.62	24.00	26.58	26.58	qfq	5,362,884	139,353,234	4.24%
2024-02-05	27.15	27.15	24.44	25.50	25.50	qfq	4,779,940	121,607,308	-6.08%
2024-02-02	28.26	29.00	25.57	27.15	27.15	qfq	4,237,000	116,211,684	-4.40%
2024-02-01	28.29	28.61	26.70	28.40	28.40	qfq	4,727,137	130,674,323	-0.80%
2024-01-31	30.00	30.11	28.00	28.63	28.63	qfq	3,582,889	103,114,674	-4.57%
2024-01-30	30.60	31.18	29.71	30.00	30.00	qfq	2,384,600	72,609,013	-2.72%
2024-01-29	32.34	32.34	30.03	30.84	30.84	qfq	3,679,589	113,392,255	-4.70%
2024-01-26	32.00	33.17	31.61	32.36	32.36	qfq	3,844,300	125,123,572	1.16%
2024-01-25	31.39	32.41	30.63	31.99	31.99	qfq	3,218,052	102,018,610	2.43%
2024-01-24	31.64	32.39	29.92	31.23	31.23	qfq	4,714,440	145,901,730	-1.26%
2024-01-23	30.30	32.22	29.90	31.63	31.63	qfq	5,273,018	164,514,241	4.39%
2024-01-22	33.88	33.88	30.05	30.30	30.30	qfq	5,070,465	159,694,798	-9.25%
2024-01-19	34.42	34.70	33.16	33.39	33.39	qfq	3,071,375	103,774,893	-3.78%
2024-01-18	33.50	35.38	32.00	34.70	34.70	qfq	4,631,200	156,297,713	1.25%
2024-01-17	35.61	35.61	34.25	34.27	34.27	qfq	2,208,900	76,644,538	-3.76%
2024-01-16	35.61	35.84	34.23	35.61	35.61	qfq	3,190,212	111,673,580	0.00%
2024-01-15	35.75	36.31	34.99	35.61	35.61	qfq	2,326,400	82,965,665	-0.31%
2024-01-12	37.27	37.29	35.70	35.72	35.72	qfq	3,757,200	137,033,313	-4.21%
2024-01-11	35.20	37.98	35.20	37.29	37.29	qfq	7,087,484	259,499,258	7.53%
2024-01-10	34.90	35.51	33.66	34.68	34.68	qfq	3,640,172	125,893,709	-0.97%
2024-01-09	34.86	36.29	34.73	35.02	35.02	qfq	3,105,300	110,133,897	0.89%
2024-01-08	35.31	35.66	34.55	34.71	34.71	qfq	1,963,800	68,579,381	-1.70%
2024-01-05	36.85	36.85	35.12	35.31	35.31	qfq	3,949,400	140,845,719	-3.26%
2024-01-04	37.00	37.00	36.00	36.50	36.50	qfq	2,419,500	88,059,066	-1.35%
2024-01-03	37.95	37.99	35.87	37.00	37.00	qfq	5,140,700	189,237,246	-2.37%
2024-01-02	37.63	39.68	37.60	37.90	37.90	qfq	7,404,500	285,472,111	0.50%
2023-12-29	35.90	38.28	35.50	37.71	37.71	qfq	7,434,040	276,678,691	6.29%
2023-12-28	36.40	36.75	35.00	35.48	35.48	qfq	5,535,588	198,608,108	-3.80%
2023-12-27	36.87	37.49	35.82	36.88	36.88	qfq	4,513,200	165,305,508	1.32%
2023-12-26	37.99	38.20	35.86	36.40	36.40	qfq	6,351,100	234,234,090	-4.19%
2023-12-25	37.93	38.16	34.14	37.99	37.99	qfq	10,757,036	391,295,090	0.16%
2023-12-22	38.02	39.90	37.45	37.93	37.93	qfq	13,353,068	522,070,587	-0.05%
2023-12-21	37.70	38.50	36.87	37.95	37.95	qfq	6,741,996	255,474,031	0.85%
2023-12-20	36.30	38.40	36.30	37.63	37.63	qfq	8,013,400	301,843,641	4.27%
2023-12-19	35.55	36.51	35.13	36.09	36.09	qfq	2,712,692	97,900,757	0.73%
2023-12-18	37.47	37.69	35.69	35.83	35.83	qfq	4,528,180	164,851,070	-3.99%
2023-12-15	38.10	38.50	37.10	37.32	37.32	qfq	4,327,500	162,882,400	-2.56%
2023-12-14	37.30	38.45	37.07	38.30	38.30	qfq	5,735,712	217,533,324	2.57%
2023-12-13	37.88	38.16	36.90	37.34	37.34	qfq	3,681,652	137,928,473	-1.35%
2023-12-12	37.83	38.88	37.80	37.85	37.85	qfq	5,222,696	199,840,594	-0.53%
2023-12-11	36.80	38.08	36.55	38.05	38.05	qfq	4,434,268	166,499,832	1.77%
2023-12-08	37.91	38.30	36.81	37.39	37.39	qfq	5,402,376	202,882,005	-1.14%
2023-12-07	36.98	39.18	36.30	37.82	37.82	qfq	8,991,040	338,899,754	3.19%
2023-12-06	36.00	37.84	35.70	36.65	36.65	qfq	6,454,780	236,686,939	0.55%
2023-12-05	37.45	37.88	35.45	36.45	36.45	qfq	9,404,600	343,063,108	-2.80%
2023-12-04	34.99	38.12	34.99	37.50	37.50	qfq	16,027,600	597,997,082	8.23%
2023-12-01	33.33	35.24	33.33	34.65	34.65	qfq	6,480,464	222,491,497	2.70%
2023-11-30	33.77	33.82	32.34	33.74	33.74	qfq	6,139,716	202,645,141	-0.15%
2023-11-29	33.40	34.50	33.40	33.79	33.79	qfq	5,310,300	180,719,285	1.47%
2023-11-28	33.65	34.15	32.90	33.30	33.30	qfq	5,027,900	167,767,750	-0.83%
2023-11-27	34.90	35.73	33.23	33.58	33.58	qfq	7,644,895	259,821,318	-3.73%
2023-11-24	37.81	37.94	34.02	34.88	34.88	qfq	11,453,833	401,222,482	-7.72%
2023-11-23	38.98	38.98	36.28	37.80	37.80	qfq	7,734,212	289,743,665	-3.60%
2023-11-22	38.00	41.00	37.70	39.21	39.21	qfq	17,895,677	704,969,683	4.31%
2023-11-21	38.60	38.80	37.30	37.59	37.59	qfq	6,231,892	236,616,447	-2.79%
2023-11-20	37.14	39.51	37.14	38.67	38.67	qfq	8,423,320	322,198,221	3.95%
2023-11-17	37.29	37.77	36.49	37.20	37.20	qfq	6,182,968	229,073,399	-0.43%
2023-11-16	37.00	38.28	36.80	37.36	37.36	qfq	6,243,056	234,077,028	-0.51%
2023-11-15	39.50	39.88	37.30	37.55	37.55	qfq	12,358,371	475,929,274	-3.84%
2023-11-14	38.28	39.62	37.67	39.05	39.05	qfq	11,190,947	432,215,801	2.57%
2023-11-13	38.38	38.66	37.70	38.07	38.07	qfq	6,564,616	250,074,874	-0.83%
2023-11-10	39.16	39.59	37.83	38.39	38.39	qfq	7,648,464	295,548,109	-1.94%
2023-11-09	39.03	40.10	38.43	39.15	39.15	qfq	8,920,248	349,413,669	-0.61%
2023-11-08	40.83	40.83	38.90	39.39	39.39	qfq	12,778,598	506,407,753	-3.22%
2023-11-07	38.28	41.23	38.00	40.70	40.70	qfq	19,064,480	762,254,916	5.58%
2023-11-06	36.30	39.36	35.91	38.55	38.55	qfq	19,534,462	734,557,285	6.23%
2023-11-03	34.70	36.60	34.31	36.29	36.29	qfq	15,864,994	564,670,661	5.49%
2023-11-02	35.84	35.84	33.99	34.40	34.40	qfq	17,881,800	621,768,159	-4.04%
2023-11-01	32.96	35.85	32.66	35.85	35.85	qfq	17,267,004	611,403,953	10.00%
2023-10-31	33.77	34.34	32.52	32.59	32.59	qfq	7,951,600	264,359,190	-1.78%
2023-10-30	33.89	34.08	32.45	33.18	33.18	qfq	10,147,448	339,409,237	-4.13%
2023-10-27	34.40	35.32	33.80	34.61	34.61	qfq	10,761,089	371,930,475	0.00%
2023-10-26	35.00	36.00	33.52	34.61	34.61	qfq	14,510,938	506,241,252	-1.56%
2023-10-25	33.13	36.05	31.52	35.16	35.16	qfq	21,489,060	732,532,942	7.06%
2023-10-24	30.60	33.13	30.40	32.84	32.84	qfq	21,385,635	695,741,511	9.03%
2023-10-23	32.84	33.94	30.12	30.12	30.12	qfq	16,100,888	508,995,514	-10.01%
2023-10-20	37.00	37.00	33.44	33.47	33.47	qfq	12,626,634	431,506,451	-9.91%
2023-10-19	37.17	38.00	36.75	37.15	37.15	qfq	13,954,481	521,818,959	-0.08%
2023-10-18	36.77	37.86	35.14	37.18	37.18	qfq	13,574,934	494,453,439	0.46%
2023-10-17	35.87	37.80	35.38	37.01	37.01	qfq	16,576,610	606,860,064	4.22%
2023-10-16	35.86	37.34	35.30	35.51	35.51	qfq	11,886,816	431,032,030	-2.58%
2023-10-13	36.60	37.05	35.33	36.45	36.45	qfq	15,388,440	555,522,888	-0.95%
2023-10-12	36.25	37.73	36.02	36.80	36.80	qfq	14,497,743	533,960,875	-0.51%
2023-10-11	35.80	38.98	34.44	36.99	36.99	qfq	25,337,000	918,597,287	4.14%
2023-10-10	32.29	35.52	32.16	35.52	35.52	qfq	23,392,036	793,756,072	10.00%
2023-10-09	29.89	32.89	29.64	32.29	32.29	qfq	20,930,696	666,299,584	7.99%
2023-09-28	29.10	30.56	28.00	29.90	29.90	qfq	14,220,623	416,081,465	3.50%
2023-09-27	29.10	29.77	28.11	28.89	28.89	qfq	10,607,511	308,812,860	0.10%
2023-09-26	29.50	31.48	28.68	28.86	28.86	qfq	15,818,635	474,301,596	-3.80%
2023-09-25	29.20	30.17	28.45	30.00	30.00	qfq	15,015,252	440,796,432	4.06%
2023-09-22	28.00	29.22	27.40	28.83	28.83	qfq	12,076,002	343,093,393	2.85%
2023-09-21	28.36	29.26	27.65	28.03	28.03	qfq	11,891,640	336,842,707	-1.34%
2023-09-20	27.60	29.39	27.40	28.41	28.41	qfq	15,160,803	431,534,769	4.26%
2023-09-19	28.92	28.92	26.66	27.25	27.25	qfq	12,474,319	342,650,007	-4.89%
2023-09-18	27.89	30.46	27.10	28.65	28.65	qfq	20,234,031	586,702,354	1.96%
2023-09-15	26.92	28.78	26.42	28.10	28.10	qfq	24,824,743	683,467,033	6.36%
2023-09-14	24.93	27.02	24.93	26.42	26.42	qfq	16,441,700	426,019,388	5.34%
2023-09-13	25.77	26.11	24.88	25.08	25.08	qfq	7,854,459	198,351,995	-2.15%
2023-09-12	26.04	26.40	25.59	25.63	25.63	qfq	8,796,600	227,303,505	-1.80%
2023-09-11	25.80	26.66	25.40	26.10	26.10	qfq	12,554,860	326,915,254	1.99%
2023-09-08	25.72	26.12	24.89	25.59	25.59	qfq	11,204,580	286,695,300	0.59%
2023-09-07	25.62	26.70	24.81	25.44	25.44	qfq	13,927,916	358,689,602	0.32%
2023-09-06	26.00	26.01	25.28	25.36	25.36	qfq	8,789,532	224,466,505	-2.12%
2023-09-05	26.35	26.57	25.66	25.91	25.91	qfq	13,027,835	338,780,496	-2.30%
2023-09-04	26.14	27.14	25.81	26.52	26.52	qfq	20,496,396	541,318,373	1.45%
2023-09-01	25.71	27.38	24.75	26.14	26.14	qfq	36,477,817	962,777,583	1.67%
2023-08-31	23.45	25.71	23.03	25.71	25.71	qfq	21,596,980	537,514,597	10.01%
2023-08-30	22.65	24.13	22.40	23.37	23.37	qfq	14,374,100	336,790,094	4.56%
2023-08-29	21.23	22.50	21.11	22.35	22.35	qfq	7,767,192	171,466,612	5.03%
2023-08-28	22.36	22.36	21.23	21.28	21.28	qfq	5,426,379	117,376,908	-0.33%
2023-08-25	22.01	22.25	21.29	21.35	21.35	qfq	5,209,679	112,743,596	-4.56%
2023-08-24	22.00	22.64	21.99	22.37	22.37	qfq	5,233,144	116,979,518	1.50%
2023-08-23	22.88	23.00	21.90	22.04	22.04	qfq	6,275,337	140,049,519	-4.79%
2023-08-22	22.70	23.15	22.23	23.15	23.15	qfq	6,100,569	138,732,642	3.16%
2023-08-21	22.33	22.92	22.22	22.44	22.44	qfq	4,132,500	93,397,426	1.04%
2023-08-18	23.22	23.28	22.21	22.21	22.21	qfq	4,857,696	110,012,975	-4.06%
2023-08-17	22.00	23.26	22.00	23.15	23.15	qfq	6,088,800	139,726,419	2.75%
2023-08-16	22.90	23.13	22.48	22.53	22.53	qfq	6,543,100	148,676,213	-2.89%
2023-08-15	24.15	24.35	22.90	23.20	23.20	qfq	7,700,650	180,945,253	-4.01%
2023-08-14	23.20	24.18	23.03	24.17	24.17	qfq	5,062,100	120,781,407	2.24%
2023-08-11	23.78	24.26	23.64	23.64	23.64	qfq	4,753,504	113,968,826	-1.09%
2023-08-10	23.92	24.22	23.78	23.90	23.90	qfq	3,565,020	85,513,533	0.21%
2023-08-09	24.53	24.58	23.84	23.85	23.85	qfq	6,238,743	150,431,295	-3.32%
2023-08-08	24.40	24.95	24.20	24.67	24.67	qfq	5,975,020	147,544,573	0.69%
2023-08-07	24.60	24.88	24.35	24.50	24.50	qfq	6,307,300	155,113,590	0.25%
2023-08-04	23.88	24.47	23.88	24.44	24.44	qfq	8,930,534	216,637,417	2.56%
2023-08-03	24.21	24.38	23.62	23.83	23.83	qfq	6,675,199	159,829,548	-1.57%
2023-08-02	24.20	24.43	24.00	24.21	24.21	qfq	5,354,434	129,524,595	-0.29%
2023-08-01	24.61	24.78	24.07	24.28	24.28	qfq	5,466,800	133,026,281	-0.65%
2023-07-31	24.36	25.02	24.16	24.44	24.44	qfq	6,160,696	151,458,017	-0.24%
2023-07-28	24.38	25.04	24.00	24.50	24.50	qfq	7,484,880	183,607,023	-0.93%
2023-07-27	25.51	25.63	24.40	24.73	24.73	qfq	13,428,188	334,685,964	-4.44%
2023-07-26	27.11	27.25	25.69	25.88	25.88	qfq	13,302,973	347,835,246	-5.44%
2023-07-25	27.50	28.12	26.96	27.37	27.37	qfq	18,600,036	508,893,437	-2.70%
2023-07-24	27.28	29.06	26.40	28.13	28.13	qfq	26,531,758	731,642,769	6.47%
2023-07-21	26.05	26.73	25.92	26.42	26.42	qfq	7,376,084	195,101,788	0.69%
2023-07-20	26.37	26.75	26.00	26.24	26.24	qfq	5,597,504	147,088,962	-0.87%
2023-07-19	26.53	27.16	26.28	26.47	26.47	qfq	8,226,300	219,034,799	1.11%
2023-07-18	26.63	26.88	26.06	26.18	26.18	qfq	5,441,924	143,427,352	-1.32%
2023-07-17	27.40	27.49	26.32	26.53	26.53	qfq	7,547,701	201,087,250	-2.25%