SECURITY DETAIL · RAW DATA

杰克科技603337.SH

ASSECNYSTOCK

最近收盘价37.592026-07-17

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）3,734,515

成交额（元）142,610,993

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 4 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
2026-06-05	2026-06-11	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-05	2024-11-11	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	39.38	39.47	37.21	37.59	37.59	qfq	3,734,515	142,610,993	-4.13%
2026-07-16	38.50	39.50	37.71	39.21	39.21	qfq	4,676,065	181,290,925	2.06%
2026-07-15	37.41	39.63	37.33	38.42	38.42	qfq	5,937,754	229,291,609	4.92%
2026-07-14	35.94	37.15	35.47	36.62	36.62	qfq	3,637,524	131,743,866	2.78%
2026-07-13	37.12	37.12	35.25	35.63	35.63	qfq	4,970,761	178,279,502	-4.22%
2026-07-10	37.05	38.70	37.00	37.20	37.20	qfq	4,816,700	182,401,801	0.40%
2026-07-09	38.11	38.11	35.80	37.05	37.05	qfq	6,099,111	222,682,149	-1.25%
2026-07-08	39.21	39.25	37.45	37.52	37.52	qfq	3,588,800	136,715,462	-4.48%
2026-07-07	41.35	41.35	39.00	39.28	39.28	qfq	4,041,638	161,468,652	-4.08%
2026-07-06	41.91	42.98	40.73	40.95	40.95	qfq	6,399,067	266,655,704	-2.99%
2026-07-03	39.55	42.66	38.88	42.21	42.21	qfq	13,864,097	574,147,467	6.73%
2026-07-02	35.99	39.55	35.85	39.55	39.55	qfq	5,670,130	217,562,264	10.01%
2026-07-01	36.21	36.22	34.75	35.95	35.95	qfq	4,751,546	169,054,977	-0.77%
2026-06-30	36.96	37.22	35.70	36.23	36.23	qfq	5,369,629	194,365,880	-1.95%
2026-06-29	37.88	38.17	36.85	36.95	36.95	qfq	3,821,741	142,316,565	-2.46%
2026-06-26	38.50	38.50	37.51	37.88	37.88	qfq	3,671,100	138,904,621	-2.25%
2026-06-25	40.30	40.39	37.80	38.75	38.75	qfq	5,371,337	208,795,073	-4.08%
2026-06-24	40.02	41.12	39.35	40.40	40.40	qfq	3,206,900	129,671,124	0.87%
2026-06-23	40.80	41.50	39.97	40.05	40.05	qfq	3,068,290	124,203,022	-1.86%
2026-06-22	42.01	42.30	40.15	40.81	40.81	qfq	5,698,788	232,877,819	-4.38%
2026-06-18	41.80	43.48	41.30	42.68	42.68	qfq	7,436,756	316,447,435	3.34%
2026-06-17	40.20	41.41	39.01	41.30	41.30	qfq	5,313,692	215,325,081	2.08%
2026-06-16	39.05	40.66	38.02	40.46	40.46	qfq	6,690,820	262,687,062	4.01%
2026-06-15	38.80	39.46	38.51	38.90	38.90	qfq	3,442,702	134,133,981	1.17%
2026-06-12	38.45	39.55	37.88	38.45	38.45	qfq	3,471,661	133,814,048	0.26%
2026-06-11	38.50	39.32	38.05	38.35	38.35	qfq	2,496,200	96,217,093	-2.42%
2026-06-10	40.39	40.89	38.50	39.30	38.87	qfq	4,652,200	182,494,520	-3.18%
2026-06-09	40.91	41.01	39.50	40.59	40.15	qfq	4,364,210	174,883,538	-0.78%
2026-06-08	39.06	42.80	38.90	40.91	40.46	qfq	7,513,782	310,006,198	3.00%
2026-06-05	39.30	41.41	38.40	39.72	39.29	qfq	4,216,403	167,467,256	0.97%
2026-06-04	40.20	40.52	39.11	39.34	38.91	qfq	3,196,300	126,824,662	-2.55%
2026-06-03	38.72	41.19	38.08	40.37	39.93	qfq	6,884,190	274,541,946	3.97%
2026-06-02	39.21	39.76	38.28	38.83	38.41	qfq	3,068,057	119,024,500	-0.77%
2026-06-01	39.61	40.80	38.99	39.13	38.70	qfq	3,339,246	132,334,659	-1.81%
2026-05-29	41.84	42.17	39.54	39.85	39.42	qfq	4,968,610	200,724,392	-4.78%
2026-05-28	42.90	43.40	41.26	41.85	41.39	qfq	5,683,800	239,248,590	-3.57%
2026-05-27	45.01	45.50	42.91	43.40	42.93	qfq	5,434,571	238,420,877	-4.53%
2026-05-26	44.30	46.20	43.75	45.46	44.96	qfq	7,778,266	350,820,465	1.65%
2026-05-25	44.28	45.36	43.00	44.72	44.23	qfq	7,601,000	338,824,382	3.14%
2026-05-22	41.20	44.16	40.79	43.36	42.89	qfq	9,825,558	416,481,391	5.24%
2026-05-21	40.02	42.63	39.90	41.20	40.75	qfq	8,392,282	348,152,635	2.85%
2026-05-20	41.62	41.63	39.88	40.06	39.62	qfq	5,670,483	228,731,356	-3.89%
2026-05-19	40.18	42.80	40.18	41.68	41.23	qfq	5,028,702	210,482,237	2.71%
2026-05-18	41.80	42.03	40.21	40.58	40.14	qfq	4,078,773	166,857,099	-2.50%
2026-05-15	39.91	43.18	39.70	41.62	41.17	qfq	7,939,482	330,283,949	5.13%
2026-05-14	40.77	40.91	39.55	39.59	39.16	qfq	2,295,590	91,606,687	-2.20%
2026-05-13	41.03	41.04	40.04	40.48	40.04	qfq	3,124,385	126,352,019	-1.05%
2026-05-12	43.19	43.35	40.43	40.91	40.46	qfq	6,246,976	258,106,903	-5.63%
2026-05-11	42.60	44.55	42.05	43.35	42.88	qfq	5,828,300	252,477,343	3.68%
2026-05-08	40.79	42.17	40.27	41.81	41.35	qfq	3,691,200	153,481,019	2.78%
2026-05-07	40.03	40.97	39.60	40.68	40.24	qfq	3,062,500	124,202,917	1.95%
2026-05-06	39.58	40.69	39.58	39.90	39.46	qfq	3,644,462	145,979,910	0.91%
2026-04-30	40.02	40.11	39.41	39.54	39.11	qfq	3,090,600	122,801,425	-0.28%
2026-04-29	38.45	40.13	38.00	39.65	39.22	qfq	6,031,820	236,507,614	5.90%
2026-04-28	38.01	38.41	37.30	37.44	37.03	qfq	2,895,133	109,241,569	-2.12%
2026-04-27	38.28	39.71	38.00	38.25	37.83	qfq	3,455,446	134,399,328	-0.08%
2026-04-24	37.88	38.97	37.88	38.28	37.86	qfq	2,599,690	100,116,012	-0.44%
2026-04-23	40.33	40.70	36.99	38.45	38.03	qfq	7,036,600	268,718,629	-4.64%
2026-04-22	39.77	40.58	39.33	40.32	39.88	qfq	2,310,340	92,537,342	0.47%
2026-04-21	39.80	40.45	39.55	40.13	39.69	qfq	1,741,482	69,771,165	0.83%
2026-04-20	40.01	40.45	39.60	39.80	39.37	qfq	2,060,200	82,302,879	0.00%
2026-04-17	39.61	40.00	39.00	39.80	39.37	qfq	1,490,746	59,125,344	0.48%
2026-04-16	39.84	40.11	39.21	39.61	39.18	qfq	2,414,905	95,710,158	-0.10%
2026-04-15	40.38	40.85	39.62	39.65	39.22	qfq	2,138,500	85,932,235	-0.88%
2026-04-14	39.13	41.02	38.52	40.00	39.56	qfq	3,453,420	137,941,474	3.76%
2026-04-13	39.44	39.47	38.43	38.55	38.13	qfq	1,780,000	69,049,994	-2.36%
2026-04-10	38.94	40.13	38.94	39.48	39.05	qfq	1,503,000	59,645,020	1.60%
2026-04-09	39.45	39.45	38.79	38.86	38.44	qfq	1,418,420	55,307,442	-1.82%
2026-04-08	38.42	39.68	38.35	39.58	39.15	qfq	2,611,411	102,082,188	5.38%
2026-04-07	38.01	38.44	37.30	37.56	37.15	qfq	1,654,704	62,573,756	-1.18%
2026-04-03	38.65	39.21	37.89	38.01	37.60	qfq	1,686,209	65,018,826	-0.99%
2026-04-02	38.90	38.91	37.83	38.39	37.97	qfq	1,831,062	70,009,060	-1.21%
2026-04-01	38.83	39.05	38.48	38.86	38.44	qfq	1,010,100	39,197,761	1.75%
2026-03-31	38.58	39.20	38.12	38.19	37.77	qfq	1,192,300	45,978,282	-1.01%
2026-03-30	38.80	39.47	37.82	38.58	38.16	qfq	2,389,650	91,881,851	-1.23%
2026-03-27	38.90	39.46	38.50	39.06	38.63	qfq	1,152,700	45,088,253	0.41%
2026-03-26	39.93	40.13	38.77	38.90	38.48	qfq	1,612,759	63,478,689	-2.58%
2026-03-25	39.39	40.28	38.80	39.93	39.49	qfq	3,084,000	122,931,351	1.76%
2026-03-24	40.24	40.53	38.20	39.24	38.81	qfq	3,400,372	132,837,063	-0.88%
2026-03-23	42.37	42.37	39.20	39.59	39.16	qfq	3,834,563	154,767,631	-6.27%
2026-03-20	41.79	44.11	41.36	42.24	41.78	qfq	3,644,981	156,524,339	2.18%
2026-03-19	41.77	42.12	41.14	41.34	40.89	qfq	1,783,110	74,113,912	-2.38%
2026-03-18	42.13	42.80	41.85	42.35	41.89	qfq	1,868,900	78,880,167	0.83%
2026-03-17	43.38	43.73	41.80	42.00	41.54	qfq	2,028,900	86,382,432	-2.89%
2026-03-16	44.60	45.10	43.05	43.25	42.78	qfq	2,714,861	118,606,810	-3.89%
2026-03-13	46.20	46.50	44.80	45.00	44.51	qfq	2,664,579	121,049,518	-2.85%
2026-03-12	46.10	46.78	45.22	46.32	45.81	qfq	2,817,512	129,566,883	0.37%
2026-03-11	46.37	47.00	45.41	46.15	45.65	qfq	4,713,900	217,519,512	0.37%
2026-03-10	46.24	46.50	45.40	45.98	45.48	qfq	2,893,600	132,804,141	0.26%
2026-03-09	45.24	46.66	43.91	45.86	45.36	qfq	6,098,300	276,515,319	0.24%
2026-03-06	43.60	46.95	43.53	45.75	45.25	qfq	8,062,200	367,125,583	3.65%
2026-03-05	41.00	44.14	40.48	44.14	43.66	qfq	5,647,700	240,691,603	9.99%
2026-03-04	41.43	41.89	39.73	40.13	39.69	qfq	4,434,100	179,198,213	-3.16%
2026-03-03	43.41	44.00	41.11	41.44	40.99	qfq	3,370,946	142,124,314	-4.36%
2026-03-02	43.63	44.20	42.85	43.33	42.86	qfq	3,963,300	172,155,350	-2.56%
2026-02-27	45.04	45.25	44.20	44.47	43.98	qfq	2,811,065	125,345,556	-1.59%
2026-02-26	45.40	45.46	44.55	45.19	44.70	qfq	2,983,497	134,495,526	-0.18%
2026-02-25	44.45	46.08	44.40	45.27	44.78	qfq	4,144,300	187,927,732	1.71%
2026-02-24	44.43	44.83	43.60	44.51	44.02	qfq	2,670,500	118,112,408	1.83%
2026-02-13	44.00	44.64	43.62	43.71	43.23	qfq	1,478,000	65,100,504	-2.04%
2026-02-12	44.18	45.45	44.03	44.62	44.13	qfq	2,556,140	114,611,141	1.00%
2026-02-11	43.69	44.37	43.69	44.18	43.70	qfq	1,272,522	56,206,436	0.39%
2026-02-10	44.20	44.29	43.56	44.01	43.53	qfq	1,959,330	86,143,943	-0.54%
2026-02-09	45.04	45.13	43.85	44.25	43.77	qfq	2,579,939	114,136,094	-0.43%
2026-02-06	44.73	45.12	44.00	44.44	43.96	qfq	2,444,300	109,041,558	-0.91%
2026-02-05	43.83	45.36	43.39	44.85	44.36	qfq	2,547,426	113,146,110	1.93%
2026-02-04	44.04	44.11	43.10	44.00	43.52	qfq	2,529,226	110,546,874	-0.14%
2026-02-03	42.94	44.21	42.50	44.06	43.58	qfq	3,828,785	166,469,160	4.68%
2026-02-02	44.29	44.61	41.95	42.09	41.63	qfq	5,548,455	238,532,475	-5.42%
2026-01-30	45.54	45.82	44.13	44.50	44.01	qfq	4,116,780	184,604,944	-2.46%
2026-01-29	46.02	46.80	45.40	45.62	45.12	qfq	3,431,380	157,446,394	-2.87%
2026-01-28	47.97	47.97	45.78	46.97	46.46	qfq	5,851,800	272,328,682	-2.06%
2026-01-27	45.03	47.97	44.91	47.96	47.44	qfq	7,034,830	329,271,101	6.67%
2026-01-26	47.03	47.48	44.60	44.96	44.47	qfq	4,143,690	187,849,670	-4.12%
2026-01-23	46.35	47.18	46.05	46.89	46.38	qfq	3,910,600	182,788,449	1.78%
2026-01-22	46.52	47.20	45.64	46.07	45.57	qfq	3,054,312	141,827,221	-0.80%
2026-01-21	45.52	46.56	45.20	46.44	45.93	qfq	3,769,373	173,742,314	1.44%
2026-01-20	46.76	46.99	45.52	45.78	45.28	qfq	2,498,000	115,064,780	-1.55%
2026-01-19	47.70	48.11	46.13	46.50	45.99	qfq	4,670,190	218,696,117	-3.45%
2026-01-16	47.84	48.40	47.07	48.16	47.63	qfq	3,743,001	178,409,280	1.05%
2026-01-15	48.61	48.93	47.30	47.66	47.14	qfq	3,726,339	178,450,065	-3.05%
2026-01-14	48.56	50.50	48.35	49.16	48.62	qfq	4,990,899	247,382,416	1.28%
2026-01-13	50.33	50.33	48.43	48.54	48.01	qfq	4,486,135	220,756,188	-2.65%
2026-01-12	47.61	50.40	47.61	49.86	49.32	qfq	8,195,181	404,074,872	7.00%
2026-01-09	43.82	46.87	43.61	46.60	46.09	qfq	6,555,600	302,119,611	6.34%
2026-01-08	44.62	44.90	43.70	43.82	43.34	qfq	2,892,372	127,787,554	-1.81%
2026-01-07	44.80	45.55	44.45	44.63	44.14	qfq	4,732,829	212,659,211	-1.80%
2026-01-06	45.40	45.80	44.60	45.45	44.95	qfq	5,322,038	240,483,069	0.35%
2026-01-05	43.00	45.45	42.43	45.29	44.80	qfq	9,344,157	413,368,673	4.52%
2025-12-31	42.77	43.85	41.60	43.33	42.86	qfq	9,155,641	393,979,042	2.51%
2025-12-30	39.67	43.20	39.56	42.27	41.81	qfq	8,530,604	357,506,411	6.02%
2025-12-29	40.26	40.28	39.40	39.87	39.43	qfq	3,652,709	145,463,764	-0.97%
2025-12-26	40.59	40.59	39.67	40.26	39.82	qfq	2,975,300	119,327,463	-0.64%
2025-12-25	39.37	41.48	39.10	40.52	40.08	qfq	5,218,510	211,085,491	3.16%
2025-12-24	38.53	39.45	38.45	39.28	38.85	qfq	2,975,214	116,210,663	2.08%
2025-12-23	39.15	39.29	38.30	38.48	38.06	qfq	2,477,053	95,775,556	-1.23%
2025-12-22	39.95	40.38	38.90	38.96	38.53	qfq	4,149,600	163,256,586	-2.38%
2025-12-19	39.68	40.40	39.50	39.91	39.47	qfq	2,752,600	109,895,592	0.58%
2025-12-18	40.40	42.13	39.63	39.68	39.25	qfq	5,499,520	223,899,301	-2.34%
2025-12-17	39.04	40.74	38.66	40.63	40.19	qfq	5,030,213	201,097,793	3.70%
2025-12-16	38.60	39.30	37.98	39.18	38.75	qfq	2,603,000	100,630,230	1.03%
2025-12-15	39.18	40.10	38.61	38.78	38.36	qfq	3,542,600	138,776,173	-1.42%
2025-12-12	39.53	39.93	38.81	39.34	38.91	qfq	2,097,400	82,753,439	0.05%
2025-12-11	39.45	39.77	39.13	39.32	38.89	qfq	1,864,154	73,436,951	-0.63%
2025-12-10	38.60	39.80	38.12	39.57	39.14	qfq	3,790,237	148,889,000	2.62%
2025-12-09	38.83	39.30	38.40	38.56	38.14	qfq	2,461,900	95,419,341	-1.36%
2025-12-08	39.45	39.53	38.63	39.09	38.66	qfq	2,757,700	107,417,436	-0.74%
2025-12-05	39.19	39.56	38.75	39.38	38.95	qfq	2,458,524	96,388,533	0.31%
2025-12-04	39.44	39.68	38.81	39.26	38.83	qfq	1,953,500	76,759,584	-0.23%
2025-12-03	38.82	39.90	38.65	39.35	38.92	qfq	2,023,073	79,600,859	1.37%
2025-12-02	39.42	39.78	38.30	38.82	38.40	qfq	3,031,400	117,956,061	-1.47%
2025-12-01	39.80	40.10	38.89	39.40	38.97	qfq	2,330,073	91,739,261	0.13%
2025-11-28	39.00	39.65	38.19	39.35	38.92	qfq	3,069,229	119,627,558	0.23%
2025-11-27	37.52	40.15	37.52	39.26	38.83	qfq	4,053,309	159,570,914	3.07%
2025-11-26	38.06	38.65	37.73	38.09	37.67	qfq	1,997,635	76,319,892	0.08%
2025-11-25	38.18	38.93	38.02	38.06	37.64	qfq	1,805,977	69,422,985	0.13%
2025-11-24	37.13	38.45	37.13	38.01	37.60	qfq	1,850,380	70,332,362	0.93%
2025-11-21	38.16	38.54	37.23	37.66	37.25	qfq	3,283,790	124,442,971	-2.31%
2025-11-20	38.97	39.16	38.30	38.55	38.13	qfq	1,726,005	66,712,741	-1.05%
2025-11-19	39.35	39.58	38.83	38.96	38.53	qfq	1,311,686	51,248,287	-0.41%
2025-11-18	39.56	39.80	38.77	39.12	38.69	qfq	1,684,661	66,037,959	-0.99%
2025-11-17	40.00	40.20	39.51	39.51	39.08	qfq	1,171,700	46,669,955	-0.93%
2025-11-14	40.07	40.60	39.87	39.88	39.44	qfq	1,774,600	71,327,139	-0.47%
2025-11-13	39.99	40.41	39.55	40.07	39.63	qfq	2,661,811	106,380,778	0.23%
2025-11-12	41.00	41.17	39.67	39.98	39.54	qfq	2,307,722	92,961,857	-2.42%
2025-11-11	41.49	41.87	40.68	40.97	40.52	qfq	2,402,500	98,408,720	-1.56%
2025-11-10	42.30	42.71	41.23	41.62	41.17	qfq	2,478,000	103,106,045	-1.56%
2025-11-07	42.80	43.02	42.20	42.28	41.82	qfq	1,345,300	57,124,638	-1.74%
2025-11-06	42.85	43.39	42.70	43.03	42.56	qfq	1,405,192	60,536,315	-0.32%
2025-11-05	41.63	43.50	41.51	43.17	42.70	qfq	2,795,480	119,615,874	3.01%
2025-11-04	43.00	43.14	41.88	41.91	41.45	qfq	1,907,700	80,875,592	-2.53%
2025-11-03	44.28	44.59	42.69	43.00	42.53	qfq	2,832,000	121,949,390	-3.02%
2025-10-31	44.44	44.91	44.07	44.34	43.86	qfq	1,865,091	83,005,045	-0.23%
2025-10-30	45.70	45.70	44.00	44.44	43.96	qfq	3,048,326	136,306,291	-2.82%
2025-10-29	43.65	46.40	43.65	45.73	45.23	qfq	3,532,755	160,413,206	4.41%
2025-10-28	43.67	44.18	42.61	43.80	43.32	qfq	2,499,753	108,785,865	-1.15%
2025-10-27	45.08	45.44	44.30	44.31	43.83	qfq	2,821,790	126,266,993	-0.87%
2025-10-24	43.42	44.99	43.30	44.70	44.21	qfq	2,979,700	131,799,514	3.26%
2025-10-23	43.01	43.56	41.90	43.29	42.82	qfq	2,541,800	108,258,957	0.44%
2025-10-22	43.41	44.05	42.96	43.10	42.63	qfq	1,823,271	79,118,885	-0.92%
2025-10-21	42.50	43.78	42.50	43.50	43.03	qfq	1,899,819	82,414,590	0.97%
2025-10-20	43.22	43.79	42.69	43.08	42.61	qfq	1,974,119	85,334,797	0.84%
2025-10-17	43.97	44.29	42.41	42.72	42.25	qfq	3,169,826	136,534,521	-3.46%
2025-10-16	44.68	44.99	44.00	44.25	43.77	qfq	1,814,800	80,518,320	-0.96%
2025-10-15	44.10	44.93	43.37	44.68	44.19	qfq	2,077,200	92,062,735	1.25%
2025-10-14	44.50	44.80	43.89	44.13	43.65	qfq	3,183,412	141,045,279	-0.76%
2025-10-13	42.41	44.66	42.40	44.47	43.98	qfq	4,575,525	200,713,943	-2.13%
2025-10-10	46.57	47.50	45.30	45.44	44.94	qfq	3,242,100	149,841,519	-2.95%
2025-10-09	46.99	47.44	46.12	46.82	46.31	qfq	3,625,127	169,304,871	-1.58%
2025-09-30	47.55	47.86	45.94	47.57	47.05	qfq	4,652,517	217,621,254	0.02%
2025-09-29	46.80	48.12	45.90	47.56	47.04	qfq	3,092,838	146,250,443	1.67%
2025-09-26	47.63	47.92	46.40	46.78	46.27	qfq	2,816,100	132,438,644	-2.72%
2025-09-25	47.85	48.45	47.53	48.09	47.57	qfq	2,841,058	136,517,668	0.63%
2025-09-24	46.80	48.10	46.50	47.79	47.27	qfq	3,319,831	157,943,592	2.16%
2025-09-23	48.04	48.58	45.91	46.78	46.27	qfq	5,077,701	236,602,646	-3.73%
2025-09-22	46.80	48.65	46.28	48.59	48.06	qfq	5,014,280	239,175,549	4.70%
2025-09-19	50.30	50.47	45.43	46.41	45.90	qfq	8,280,645	392,436,746	-8.06%
2025-09-18	50.88	52.79	50.04	50.48	49.93	qfq	6,553,400	338,072,666	-0.84%
2025-09-17	51.00	52.53	50.14	50.91	50.35	qfq	6,409,691	329,896,435	1.01%
2025-09-16	47.01	51.36	47.01	50.40	49.85	qfq	8,080,583	398,112,722	7.23%
2025-09-15	47.30	47.79	46.75	47.00	46.49	qfq	2,942,121	138,963,941	-1.26%
2025-09-12	48.27	49.30	47.58	47.60	47.08	qfq	3,498,446	168,508,031	-1.18%
2025-09-11	46.97	49.40	46.48	48.17	47.64	qfq	4,953,867	237,981,444	2.21%
2025-09-10	48.03	48.50	46.80	47.13	46.62	qfq	2,557,241	121,275,486	-2.34%
2025-09-09	47.96	48.94	47.72	48.26	47.73	qfq	3,588,600	173,208,849	0.12%
2025-09-08	47.64	48.88	47.00	48.20	47.67	qfq	6,191,408	297,187,727	1.39%
2025-09-05	47.00	47.63	46.16	47.54	47.02	qfq	3,004,755	141,351,708	2.99%
2025-09-04	48.00	48.24	45.53	46.16	45.66	qfq	3,788,455	176,978,424	-3.07%
2025-09-03	48.00	48.66	47.17	47.62	47.10	qfq	2,174,433	103,661,611	-0.89%
2025-09-02	47.93	48.88	47.01	48.05	47.53	qfq	4,751,772	227,021,257	0.08%
2025-09-01	48.40	48.96	47.73	48.01	47.49	qfq	4,355,574	209,984,558	-3.46%
2025-08-29	48.52	50.37	47.98	49.73	49.19	qfq	4,840,652	238,614,727	2.51%
2025-08-28	48.18	49.37	46.69	48.51	47.98	qfq	7,035,320	338,096,566	-1.42%
2025-08-27	49.43	51.42	49.18	49.21	48.67	qfq	5,457,563	275,099,057	0.00%
2025-08-26	50.03	50.20	49.02	49.21	48.67	qfq	3,676,766	181,488,766	-1.66%
2025-08-25	49.83	51.25	49.76	50.04	49.49	qfq	5,012,423	252,658,648	0.79%
2025-08-22	50.37	51.69	49.41	49.65	49.11	qfq	5,106,923	254,764,393	-2.19%
2025-08-21	50.08	51.97	49.63	50.76	50.21	qfq	5,992,640	306,323,220	0.28%
2025-08-20	50.41	50.65	49.35	50.62	50.07	qfq	5,641,606	282,288,626	0.44%
2025-08-19	54.00	54.00	49.73	50.40	49.85	qfq	8,697,168	444,502,952	-8.50%
2025-08-18	55.64	56.61	52.88	55.08	54.48	qfq	7,853,822	426,106,270	-3.35%
2025-08-15	52.05	57.33	51.24	56.99	56.37	qfq	7,584,619	420,917,760	9.34%
2025-08-14	51.78	54.36	48.89	52.12	51.55	qfq	6,838,090	350,378,554	0.70%
2025-08-13	46.80	51.76	46.80	51.76	51.20	qfq	6,368,564	320,342,871	10.01%
2025-08-12	44.40	47.55	44.00	47.05	46.54	qfq	4,242,700	195,291,725	5.52%
2025-08-11	45.01	45.48	44.33	44.59	44.10	qfq	3,615,000	162,131,252	-0.49%
2025-08-08	42.82	45.38	42.51	44.81	44.32	qfq	3,989,190	176,916,897	4.65%
2025-08-07	43.27	44.50	42.70	42.82	42.35	qfq	3,374,210	146,247,825	-0.56%
2025-08-06	41.87	43.26	41.46	43.06	42.59	qfq	3,792,753	161,862,731	2.72%
2025-08-05	42.42	42.42	41.30	41.92	41.46	qfq	2,742,190	114,488,580	-1.34%
2025-08-04	40.55	42.85	40.55	42.49	42.03	qfq	4,442,173	188,036,169	3.68%
2025-08-01	40.83	41.73	40.30	40.98	40.53	qfq	3,193,210	131,391,828	0.86%
2025-07-31	40.23	40.94	39.63	40.63	40.19	qfq	3,175,900	128,387,830	0.67%
2025-07-30	42.50	42.50	40.10	40.36	39.92	qfq	5,261,200	215,114,192	-5.35%
2025-07-29	41.96	42.91	40.66	42.64	42.17	qfq	6,465,146	268,780,681	1.31%
2025-07-28	43.28	43.28	41.99	42.09	41.63	qfq	3,236,527	137,100,160	-3.22%
2025-07-25	41.43	43.90	41.43	43.49	43.02	qfq	5,615,007	242,595,889	4.67%
2025-07-24	41.10	42.90	40.70	41.55	41.10	qfq	5,193,425	218,141,551	1.59%
2025-07-23	39.68	41.98	39.10	40.90	40.45	qfq	6,228,334	253,627,399	2.38%
2025-07-22	38.01	40.21	37.95	39.95	39.51	qfq	7,816,086	308,710,050	3.87%
2025-07-21	38.17	39.11	36.20	38.46	38.04	qfq	7,410,468	278,531,011	1.56%
2025-07-18	38.58	38.70	37.35	37.87	37.46	qfq	5,672,404	214,903,382	-1.81%
2025-07-17	38.21	39.05	38.01	38.57	38.15	qfq	4,825,646	185,380,767	0.52%
2025-07-16	36.55	39.38	35.88	38.37	37.95	qfq	12,004,394	454,882,116	5.38%
2025-07-15	35.05	36.96	35.05	36.41	36.01	qfq	6,202,744	224,942,197	3.58%
2025-07-14	35.12	35.95	35.01	35.15	34.77	qfq	4,022,293	142,334,624	0.09%
2025-07-11	34.00	35.20	34.00	35.12	34.74	qfq	3,463,528	120,799,290	0.72%
2025-07-10	34.66	34.99	34.51	34.87	34.49	qfq	1,795,400	62,397,564	0.14%
2025-07-09	35.18	35.39	34.57	34.82	34.44	qfq	2,228,600	77,758,189	-0.51%
2025-07-08	35.08	35.32	34.81	35.00	34.62	qfq	2,636,100	92,418,918	-0.57%
2025-07-07	35.30	35.61	34.93	35.20	34.82	qfq	2,110,400	74,215,078	-0.85%
2025-07-04	35.94	35.94	35.25	35.50	35.11	qfq	2,285,900	81,147,973	-1.25%
2025-07-03	35.80	36.20	35.66	35.95	35.56	qfq	1,984,731	71,377,164	0.08%
2025-07-02	36.46	37.19	35.80	35.92	35.53	qfq	2,472,500	89,841,951	-1.45%
2025-07-01	35.88	37.03	35.58	36.45	36.05	qfq	3,414,700	124,568,798	1.59%
2025-06-30	35.50	36.13	35.45	35.88	35.49	qfq	2,605,500	93,233,613	1.07%
2025-06-27	35.30	36.19	35.25	35.50	35.11	qfq	2,615,415	93,271,111	-0.22%
2025-06-26	35.50	35.98	35.21	35.58	35.19	qfq	3,953,000	140,298,262	-0.56%
2025-06-25	36.51	36.51	35.21	35.78	35.39	qfq	5,281,373	188,397,144	-2.24%
2025-06-24	35.98	36.82	35.94	36.60	36.20	qfq	3,554,947	129,476,204	1.30%
2025-06-23	38.04	38.05	36.10	36.13	35.74	qfq	6,640,494	244,584,149	-6.03%
2025-06-20	38.00	39.85	37.18	38.45	38.03	qfq	7,691,286	297,948,256	2.18%
2025-06-19	36.60	38.70	36.60	37.63	37.22	qfq	6,463,537	245,828,255	2.45%
2025-06-18	35.91	37.89	35.55	36.73	36.33	qfq	5,559,477	206,198,220	2.28%
2025-06-17	35.77	36.40	35.61	35.91	35.52	qfq	2,712,500	97,331,842	-0.86%
2025-06-16	38.01	38.30	36.00	36.22	35.82	qfq	5,946,876	216,923,245	-5.08%
2025-06-13	38.02	38.40	36.70	38.16	37.74	qfq	5,874,652	221,342,402	-1.04%
2025-06-12	36.86	38.73	36.55	38.56	38.14	qfq	7,689,200	291,842,966	4.61%
2025-06-11	37.00	37.37	36.39	36.86	36.46	qfq	3,365,092	124,489,860	-1.05%
2025-06-10	36.80	37.50	36.25	37.25	36.84	qfq	3,943,000	146,087,194	2.05%
2025-06-09	36.70	37.32	36.39	36.50	36.10	qfq	2,883,473	105,841,709	-0.54%
2025-06-06	37.64	37.90	36.55	36.70	36.30	qfq	2,453,350	90,426,061	-2.50%
2025-06-05	37.59	38.30	36.96	37.64	36.76	qfq	6,238,767	234,905,736	0.16%
2025-06-04	37.32	38.21	37.05	37.58	36.70	qfq	3,494,886	131,756,411	-1.18%
2025-06-03	38.55	38.77	37.40	38.03	37.14	qfq	4,387,150	167,272,987	-1.48%
2025-05-30	39.50	39.50	38.30	38.60	37.70	qfq	4,427,005	172,003,701	-3.50%
2025-05-29	39.27	41.63	39.23	40.00	39.06	qfq	6,847,200	276,198,946	1.81%
2025-05-28	39.40	40.25	38.81	39.29	38.37	qfq	3,011,362	118,568,530	-0.73%
2025-05-27	39.78	40.43	39.13	39.58	38.65	qfq	3,382,946	134,007,482	-1.07%
2025-05-26	40.00	40.40	38.80	40.01	39.07	qfq	6,972,578	276,293,350	0.05%
2025-05-23	41.93	42.60	39.83	39.99	39.05	qfq	10,015,392	407,765,329	-3.31%
2025-05-22	41.65	44.66	41.20	41.36	40.39	qfq	8,913,584	380,540,315	-1.97%
2025-05-21	41.22	42.90	40.63	42.19	41.20	qfq	8,859,584	369,378,960	2.88%
2025-05-20	40.83	41.39	40.23	41.01	40.05	qfq	5,872,579	239,360,526	-0.32%
2025-05-19	42.46	42.59	40.00	41.14	40.18	qfq	9,815,369	403,792,674	-2.40%
2025-05-16	38.10	42.15	38.10	42.15	41.16	qfq	12,223,016	501,201,410	9.99%
2025-05-15	37.44	38.57	37.14	38.32	37.42	qfq	4,747,049	180,359,118	2.32%
2025-05-14	37.96	39.07	37.20	37.45	36.57	qfq	7,501,798	284,227,009	-3.58%
2025-05-13	37.98	39.36	37.17	38.84	37.93	qfq	9,273,650	357,741,577	0.21%
2025-05-12	36.80	40.00	36.60	38.76	37.85	qfq	15,998,734	614,873,123	4.33%
2025-05-09	34.70	37.80	34.53	37.15	36.28	qfq	15,841,850	570,625,653	7.62%
2025-05-08	35.38	36.05	34.36	34.52	33.71	qfq	5,953,596	208,900,797	-3.82%
2025-05-07	33.97	36.20	33.97	35.89	35.05	qfq	11,072,872	393,543,986	6.91%
2025-05-06	33.42	34.42	32.60	33.57	32.79	qfq	5,680,811	190,301,727	1.88%
2025-04-30	31.92	33.79	31.77	32.95	32.18	qfq	6,627,009	217,660,153	3.91%
2025-04-29	31.95	32.62	31.11	31.71	30.97	qfq	5,657,861	180,846,848	0.25%
2025-04-28	31.80	31.80	30.96	31.63	30.89	qfq	1,877,700	58,920,604	-0.25%
2025-04-25	31.52	32.40	30.95	31.71	30.97	qfq	3,436,031	108,231,881	0.03%
2025-04-24	30.50	32.14	30.41	31.70	30.96	qfq	5,777,050	182,465,182	3.26%
2025-04-23	29.21	30.80	29.21	30.70	29.98	qfq	4,569,685	137,544,916	4.89%
2025-04-22	28.80	29.65	28.41	29.27	28.59	qfq	3,230,823	94,485,271	1.88%
2025-04-21	28.51	29.29	28.36	28.73	28.06	qfq	3,167,609	91,620,087	1.84%
2025-04-18	26.35	28.84	26.35	28.21	27.55	qfq	4,704,330	131,091,261	5.89%
2025-04-17	27.54	27.63	26.58	26.64	26.02	qfq	3,404,481	91,533,499	-3.27%
2025-04-16	27.91	28.12	27.41	27.54	26.90	qfq	2,031,329	56,132,079	-1.89%
2025-04-15	27.95	28.67	27.32	28.07	27.41	qfq	2,546,496	70,778,900	0.43%
2025-04-14	27.69	28.06	27.52	27.95	27.30	qfq	3,263,429	90,573,886	1.38%
2025-04-11	27.05	27.97	27.00	27.57	26.93	qfq	2,169,400	59,639,665	0.69%
2025-04-10	28.00	28.48	27.01	27.38	26.74	qfq	4,845,627	134,771,746	4.90%
2025-04-09	25.52	26.28	24.60	26.10	25.49	qfq	4,972,596	128,109,228	1.28%
2025-04-08	26.80	26.82	24.40	25.77	25.17	qfq	7,829,863	198,428,934	-4.13%
2025-04-07	26.99	27.98	26.88	26.88	26.25	qfq	2,612,400	70,512,444	-10.01%
2025-04-03	32.42	32.52	29.67	29.87	29.17	qfq	7,631,633	231,170,776	-9.35%
2025-04-02	32.70	33.45	32.58	32.95	32.18	qfq	1,754,614	58,218,451	0.73%
2025-04-01	32.39	33.13	32.22	32.71	31.95	qfq	2,235,580	73,215,712	0.80%
2025-03-31	32.55	33.26	32.23	32.45	31.69	qfq	2,859,374	93,926,675	0.65%
2025-03-28	31.95	32.33	31.65	32.24	31.49	qfq	2,095,200	67,146,460	0.66%
2025-03-27	32.17	32.37	31.65	32.03	31.28	qfq	1,860,300	59,413,821	-0.44%
2025-03-26	32.37	32.50	32.00	32.17	31.42	qfq	1,353,100	43,578,658	-0.65%
2025-03-25	31.61	32.76	31.61	32.38	31.62	qfq	2,627,311	84,594,170	2.21%
2025-03-24	31.80	31.89	31.24	31.68	30.94	qfq	2,746,819	86,690,010	0.60%
2025-03-21	30.44	31.88	30.44	31.49	30.75	qfq	4,454,788	139,246,500	2.98%
2025-03-20	30.78	31.09	30.56	30.58	29.86	qfq	1,573,895	48,486,682	-0.94%
2025-03-19	31.05	31.25	30.68	30.87	30.15	qfq	1,499,091	46,240,809	-0.96%
2025-03-18	30.90	31.55	30.90	31.17	30.44	qfq	1,915,847	59,897,161	0.94%
2025-03-17	30.75	31.20	30.47	30.88	30.16	qfq	2,949,157	90,963,460	0.42%
2025-03-14	30.20	30.76	30.05	30.75	30.03	qfq	3,080,451	93,658,590	1.22%
2025-03-13	30.40	30.65	30.22	30.38	29.67	qfq	1,988,575	60,425,277	-0.49%
2025-03-12	30.80	30.98	30.41	30.53	29.82	qfq	2,776,661	84,983,179	-0.36%
2025-03-11	31.21	31.81	30.47	30.64	29.92	qfq	3,415,487	105,717,041	-3.80%
2025-03-10	30.93	32.73	30.50	31.85	31.11	qfq	4,967,863	159,139,484	2.87%
2025-03-07	31.18	31.47	30.89	30.96	30.24	qfq	1,951,400	60,744,761	-0.45%
2025-03-06	31.25	31.38	30.60	31.10	30.37	qfq	3,426,400	106,103,568	-0.48%
2025-03-05	31.08	31.66	30.91	31.25	30.52	qfq	1,354,100	42,353,107	0.68%
2025-03-04	31.04	31.54	30.96	31.04	30.31	qfq	1,734,315	54,172,774	0.26%
2025-03-03	31.86	32.43	30.90	30.96	30.24	qfq	4,207,900	131,592,225	-2.82%
2025-02-28	32.15	32.36	31.70	31.86	31.12	qfq	2,293,941	73,223,475	-1.03%
2025-02-27	31.79	32.30	31.62	32.19	31.44	qfq	2,378,500	76,060,806	1.23%
2025-02-26	31.24	32.31	31.22	31.80	31.06	qfq	3,605,153	114,987,776	1.92%
2025-02-25	31.70	31.75	31.06	31.20	30.47	qfq	4,275,237	133,950,654	-2.01%
2025-02-24	33.30	33.30	31.60	31.84	31.10	qfq	5,373,450	171,689,532	-4.18%
2025-02-21	32.64	35.00	32.29	33.23	32.45	qfq	5,849,246	196,561,766	1.75%
2025-02-20	32.41	32.85	31.64	32.66	31.90	qfq	3,259,890	104,981,612	0.74%
2025-02-19	32.23	32.81	31.90	32.42	31.66	qfq	2,693,400	87,221,223	1.28%
2025-02-18	31.90	32.75	31.82	32.01	31.26	qfq	2,855,500	92,037,016	0.25%
2025-02-17	32.40	32.42	31.58	31.93	31.18	qfq	2,811,896	89,688,699	-1.78%
2025-02-14	33.26	33.38	32.38	32.51	31.75	qfq	2,586,475	84,708,108	-2.25%
2025-02-13	33.86	33.97	33.12	33.26	32.48	qfq	2,284,096	76,481,295	-2.18%
2025-02-12	34.28	34.56	33.65	34.00	33.21	qfq	3,243,146	110,031,801	-1.16%
2025-02-11	32.53	35.50	32.20	34.40	33.60	qfq	6,160,919	211,418,508	5.52%
2025-02-10	33.25	33.25	32.12	32.60	31.84	qfq	3,259,102	105,903,859	-1.90%
2025-02-07	31.71	33.48	31.31	33.23	32.45	qfq	4,308,040	140,499,318	4.89%
2025-02-06	31.00	31.75	30.56	31.68	30.94	qfq	2,520,842	78,683,097	2.46%
2025-02-05	32.87	32.98	30.80	30.92	30.20	qfq	3,961,292	124,739,959	-5.50%
2025-01-27	32.64	33.31	32.48	32.72	31.95	qfq	2,530,048	83,150,204	0.18%
2025-01-24	30.66	32.90	30.51	32.66	31.90	qfq	5,808,065	186,170,779	6.52%
2025-01-23	30.58	30.82	29.97	30.66	29.94	qfq	2,606,109	79,518,251	0.89%
2025-01-22	31.10	31.10	30.03	30.39	29.68	qfq	1,462,569	44,347,382	-1.14%
2025-01-21	30.88	31.18	30.39	30.74	30.02	qfq	1,503,287	46,361,403	-0.03%
2025-01-20	30.91	31.66	30.53	30.75	30.03	qfq	2,509,500	78,116,899	0.72%
2025-01-17	30.46	30.62	29.82	30.53	29.82	qfq	1,971,001	59,669,788	1.13%
2025-01-16	30.35	30.73	30.03	30.19	29.48	qfq	1,762,041	53,453,925	-0.53%
2025-01-15	29.81	30.73	29.80	30.35	29.64	qfq	2,502,800	75,951,989	1.34%
2025-01-14	28.64	29.99	28.35	29.95	29.25	qfq	2,498,749	73,740,232	4.76%
2025-01-13	28.68	29.08	28.45	28.59	27.92	qfq	2,159,500	62,022,476	-0.10%
2025-01-10	29.00	29.33	28.62	28.62	27.95	qfq	1,722,400	49,863,762	-1.34%
2025-01-09	29.36	29.61	28.90	29.01	28.33	qfq	1,809,000	52,772,084	-1.36%
2025-01-08	28.51	29.75	28.43	29.41	28.72	qfq	2,828,587	82,125,735	2.83%
2025-01-07	28.56	29.30	28.42	28.60	27.93	qfq	2,447,421	70,399,331	0.14%
2025-01-06	29.38	29.38	28.36	28.56	27.89	qfq	3,994,700	114,893,392	-2.79%
2025-01-03	29.10	30.20	28.98	29.38	28.69	qfq	3,097,441	91,576,489	0.75%
2025-01-02	30.25	30.60	28.96	29.16	28.48	qfq	5,187,869	153,632,938	-4.27%
2024-12-31	29.84	30.97	29.45	30.46	29.75	qfq	4,302,540	130,746,071	2.08%
2024-12-30	28.96	29.94	28.90	29.84	29.14	qfq	3,059,944	90,880,463	2.93%
2024-12-27	29.40	29.68	28.92	28.99	28.31	qfq	2,639,600	77,020,762	-2.06%
2024-12-26	29.80	29.92	29.41	29.60	28.91	qfq	1,697,401	50,343,297	-0.67%
2024-12-25	29.56	29.99	29.17	29.80	29.10	qfq	1,912,231	56,621,583	0.85%
2024-12-24	29.20	29.75	29.03	29.55	28.86	qfq	2,416,657	71,283,583	1.27%
2024-12-23	28.89	29.60	28.89	29.18	28.50	qfq	3,030,790	88,724,361	1.11%
2024-12-20	29.07	29.29	28.77	28.86	28.19	qfq	1,574,100	45,544,121	-0.65%
2024-12-19	28.90	29.25	28.73	29.05	28.37	qfq	2,177,290	63,206,705	-0.38%
2024-12-18	28.95	29.50	28.95	29.16	28.48	qfq	2,317,400	67,884,444	0.97%
2024-12-17	29.03	29.35	28.86	28.88	28.20	qfq	3,220,043	93,561,710	-0.55%
2024-12-16	29.22	29.55	28.82	29.04	28.36	qfq	4,495,736	130,788,739	-0.95%
2024-12-13	29.00	29.41	28.61	29.32	28.63	qfq	8,195,130	238,483,380	1.14%
2024-12-12	29.45	29.51	28.87	28.99	28.31	qfq	4,415,348	128,687,498	-1.86%
2024-12-11	30.10	30.45	29.38	29.54	28.85	qfq	2,946,886	87,991,652	-2.76%
2024-12-10	30.60	31.10	29.64	30.38	29.67	qfq	3,858,500	116,449,954	0.96%
2024-12-09	30.60	30.82	29.92	30.09	29.39	qfq	2,133,800	64,695,785	-1.67%
2024-12-06	30.30	30.92	30.00	30.60	29.88	qfq	2,022,874	61,660,127	1.56%
2024-12-05	30.01	30.38	29.72	30.13	29.43	qfq	1,171,828	35,267,305	0.27%
2024-12-04	30.80	31.07	29.89	30.05	29.35	qfq	1,784,138	54,086,514	-2.44%
2024-12-03	30.38	30.97	30.22	30.80	30.08	qfq	1,877,300	57,824,337	1.28%
2024-12-02	30.49	31.27	29.97	30.41	29.70	qfq	3,461,919	105,884,409	-0.33%
2024-11-29	29.75	30.68	29.63	30.51	29.80	qfq	3,234,307	98,259,771	2.66%
2024-11-28	30.00	30.27	29.50	29.72	29.03	qfq	1,672,506	49,881,536	-1.26%
2024-11-27	30.00	30.30	29.09	30.10	29.40	qfq	3,554,908	106,027,022	-1.79%
2024-11-26	30.89	31.20	30.40	30.65	29.93	qfq	2,259,700	69,489,816	-1.16%
2024-11-25	31.24	31.68	30.60	31.01	30.28	qfq	4,544,262	141,725,651	-1.80%
2024-11-22	33.05	33.05	31.22	31.58	30.84	qfq	6,175,457	196,646,964	-3.78%
2024-11-21	30.38	33.07	30.08	32.82	32.05	qfq	6,265,676	201,588,012	7.93%
2024-11-20	30.00	30.68	29.82	30.41	29.70	qfq	2,462,275	74,503,211	1.23%
2024-11-19	28.39	30.06	28.35	30.04	29.34	qfq	3,811,578	111,895,561	6.15%
2024-11-18	29.05	29.38	28.18	28.30	27.64	qfq	2,795,896	80,199,224	-2.72%
2024-11-15	29.92	30.46	29.07	29.09	28.41	qfq	3,156,913	93,941,460	-2.61%
2024-11-14	30.10	30.48	29.80	29.87	29.17	qfq	3,793,343	114,204,630	-0.76%
2024-11-13	28.80	30.13	28.65	30.10	29.40	qfq	3,817,700	112,341,068	3.94%
2024-11-12	28.97	29.26	28.64	28.96	28.28	qfq	2,955,092	85,512,041	0.00%
2024-11-11	29.30	29.32	28.23	28.96	28.28	qfq	4,802,466	138,133,489	-2.10%
2024-11-08	29.84	30.05	29.33	29.58	28.61	qfq	3,204,382	95,023,320	-0.87%
2024-11-07	28.99	29.86	28.82	29.84	28.86	qfq	2,846,575	83,879,292	2.97%
2024-11-06	29.38	29.63	28.80	28.98	28.03	qfq	4,291,036	124,966,206	-1.46%
2024-11-05	29.25	29.59	29.11	29.41	28.44	qfq	4,353,017	127,745,124	0.10%
2024-11-04	29.30	29.85	29.09	29.38	28.41	qfq	5,520,963	162,297,014	0.51%
2024-11-01	28.62	29.80	28.62	29.23	28.27	qfq	4,324,543	127,138,341	0.41%
2024-10-31	29.50	29.63	28.29	29.11	28.15	qfq	7,480,854	215,672,097	-1.85%
2024-10-30	29.88	30.04	29.00	29.66	28.68	qfq	4,021,585	118,859,769	-0.67%
2024-10-29	30.19	31.58	29.72	29.86	28.88	qfq	6,170,062	186,399,681	-1.06%
2024-10-28	29.80	30.34	29.52	30.18	29.19	qfq	3,618,300	108,788,457	0.40%
2024-10-25	29.45	30.30	29.15	30.06	29.07	qfq	3,510,692	104,512,127	1.52%
2024-10-24	30.01	30.34	29.10	29.61	28.64	qfq	6,288,599	186,911,433	-2.28%
2024-10-23	30.19	30.58	29.82	30.30	29.30	qfq	4,168,113	126,023,416	0.30%
2024-10-22	29.53	30.91	29.00	30.21	29.22	qfq	7,984,964	241,164,278	2.06%
2024-10-21	29.29	30.00	28.81	29.60	28.63	qfq	8,205,680	241,009,797	1.06%
2024-10-18	28.88	29.70	28.08	29.29	28.33	qfq	7,729,789	225,595,554	0.65%
2024-10-17	28.85	29.77	28.60	29.10	28.14	qfq	7,773,000	226,921,270	1.11%
2024-10-16	28.03	29.16	27.68	28.78	27.83	qfq	6,044,000	173,344,401	1.41%
2024-10-15	28.28	29.37	28.00	28.38	27.45	qfq	5,810,640	166,993,511	-0.28%
2024-10-14	28.53	28.83	27.10	28.46	27.52	qfq	9,888,196	277,740,308	-0.39%
2024-10-11	27.40	29.00	27.38	28.57	27.63	qfq	13,513,588	382,325,625	7.41%
2024-10-10	26.80	27.92	26.36	26.60	25.73	qfq	8,383,330	225,986,596	0.64%
2024-10-09	27.98	28.27	26.43	26.43	25.56	qfq	7,339,036	200,915,608	-7.46%
2024-10-08	30.93	30.93	26.93	28.56	27.62	qfq	10,618,949	303,336,543	1.56%
2024-09-30	27.30	28.60	26.71	28.12	27.20	qfq	9,704,466	269,320,532	5.52%
2024-09-27	26.00	26.75	25.15	26.65	25.77	qfq	1,861,962	48,301,816	5.63%
2024-09-26	25.08	25.27	24.64	25.23	24.40	qfq	3,564,995	89,022,455	0.80%
2024-09-25	25.38	26.25	24.95	25.03	24.21	qfq	2,551,600	65,182,615	-1.38%
2024-09-24	25.09	26.05	24.92	25.38	24.55	qfq	3,043,800	77,058,659	0.75%
2024-09-23	25.32	26.09	25.05	25.19	24.36	qfq	2,454,167	62,514,215	-1.98%
2024-09-20	26.60	26.72	25.37	25.70	24.85	qfq	2,854,119	73,536,170	-3.31%
2024-09-19	26.65	26.78	26.11	26.58	25.71	qfq	2,208,218	58,551,517	-0.49%
2024-09-18	26.50	27.00	26.10	26.71	25.83	qfq	2,073,765	54,976,138	0.72%
2024-09-13	26.70	27.40	26.50	26.52	25.65	qfq	2,232,846	60,011,112	-1.56%
2024-09-12	26.67	27.07	26.21	26.94	26.05	qfq	2,389,400	64,043,084	1.05%
2024-09-11	25.89	26.76	25.64	26.66	25.78	qfq	2,906,519	76,926,516	3.09%
2024-09-10	26.15	26.35	25.50	25.86	25.01	qfq	2,018,533	52,094,714	-1.22%
2024-09-09	26.30	26.67	25.93	26.18	25.32	qfq	1,776,300	46,536,792	-1.13%
2024-09-06	26.92	27.12	26.40	26.48	25.61	qfq	2,357,400	63,073,751	-1.71%
2024-09-05	25.98	27.20	25.97	26.94	26.05	qfq	3,540,314	94,737,785	3.82%
2024-09-04	25.81	26.07	25.50	25.95	25.10	qfq	2,133,200	55,124,934	0.35%
2024-09-03	25.15	26.39	25.15	25.86	25.01	qfq	3,086,800	79,889,176	1.09%
2024-09-02	25.28	26.00	25.02	25.58	24.74	qfq	4,229,700	108,384,094	1.19%
2024-08-30	24.88	25.85	24.61	25.28	24.45	qfq	3,076,300	77,948,031	0.92%
2024-08-29	24.37	25.19	24.29	25.05	24.23	qfq	1,751,000	43,604,025	1.83%
2024-08-28	24.44	25.04	24.35	24.60	23.79	qfq	1,499,800	36,954,091	-0.28%
2024-08-27	25.28	25.39	24.51	24.67	23.86	qfq	1,376,400	34,058,982	-1.95%
2024-08-26	24.86	25.19	24.43	25.16	24.33	qfq	2,241,700	55,745,282	1.41%
2024-08-23	24.95	25.16	24.48	24.81	23.99	qfq	1,552,650	38,416,493	-0.64%
2024-08-22	24.85	25.43	24.54	24.97	24.15	qfq	2,183,334	54,612,062	0.48%
2024-08-21	25.19	25.43	24.76	24.85	24.03	qfq	1,987,792	49,611,704	-1.43%
2024-08-20	25.84	25.84	25.04	25.21	24.38	qfq	2,016,900	51,086,528	-2.44%
2024-08-19	25.00	25.85	24.79	25.84	24.99	qfq	3,441,796	87,874,324	3.07%
2024-08-16	25.66	25.76	25.00	25.07	24.25	qfq	2,146,100	54,328,999	-2.49%
2024-08-15	26.04	26.04	25.15	25.71	24.86	qfq	3,548,900	90,526,521	-0.35%
2024-08-14	26.73	27.13	25.31	25.80	24.95	qfq	4,375,100	113,416,867	-5.15%
2024-08-13	26.35	27.22	26.29	27.20	26.31	qfq	4,002,100	107,517,215	2.49%
2024-08-12	26.45	27.00	26.33	26.54	25.67	qfq	2,462,430	65,379,396	-0.93%
2024-08-09	27.46	27.54	26.69	26.79	25.91	qfq	1,652,512	44,587,580	-1.43%
2024-08-08	27.08	27.47	26.80	27.18	26.29	qfq	1,698,212	45,989,054	-0.48%
2024-08-07	27.15	27.66	26.62	27.31	26.41	qfq	1,916,300	52,414,677	1.04%
2024-08-06	26.74	27.50	26.31	27.03	26.14	qfq	2,565,192	69,019,451	1.39%
2024-08-05	26.72	27.44	26.33	26.66	25.78	qfq	3,024,500	81,366,649	-0.71%
2024-08-02	26.70	28.20	26.11	26.85	25.97	qfq	4,349,070	118,629,518	-0.04%
2024-08-01	26.78	27.09	26.36	26.86	25.98	qfq	5,011,975	133,970,185	1.67%
2024-07-31	24.82	26.50	24.33	26.42	25.55	qfq	5,619,000	144,339,823	6.49%
2024-07-30	26.21	26.36	24.34	24.81	23.99	qfq	6,036,577	151,419,739	-6.09%
2024-07-29	27.48	27.80	26.19	26.42	25.55	qfq	4,280,777	114,606,599	-4.83%
2024-07-26	27.57	28.18	27.37	27.76	26.85	qfq	3,069,300	85,019,346	-0.39%
2024-07-25	28.10	28.48	27.58	27.87	26.95	qfq	2,754,429	76,884,913	-1.48%
2024-07-24	28.63	29.07	28.08	28.29	27.36	qfq	2,274,900	64,716,513	-1.74%
2024-07-23	29.15	29.27	28.72	28.79	27.84	qfq	1,915,382	55,422,266	-2.34%
2024-07-22	29.44	29.58	29.03	29.48	28.51	qfq	2,618,850	76,799,640	1.38%
2024-07-19	29.11	29.79	29.05	29.08	28.12	qfq	1,792,445	52,774,348	-1.59%
2024-07-18	28.82	29.70	28.33	29.55	28.58	qfq	3,266,300	95,592,025	2.57%
2024-07-17	29.13	29.50	28.73	28.81	27.86	qfq	2,400,185	69,629,154	-2.04%
2024-07-16	29.85	29.96	29.01	29.41	28.44	qfq	3,977,773	116,677,699	-1.04%
2024-07-15	29.00	29.90	28.61	29.72	28.74	qfq	5,208,492	152,228,929	1.43%
2024-07-12	28.40	29.72	28.08	29.30	28.34	qfq	11,776,070	339,932,927	4.79%
2024-07-11	26.96	27.96	26.96	27.96	27.04	qfq	968,150	26,892,866	9.99%
2024-07-10	25.78	25.82	25.28	25.42	24.58	qfq	1,706,200	43,449,572	-1.40%
2024-07-09	25.51	25.90	25.00	25.78	24.93	qfq	2,232,600	56,831,351	-0.92%
2024-07-08	25.71	26.30	25.37	26.02	24.70	qfq	3,102,200	80,483,987	0.74%
2024-07-05	25.85	25.87	25.10	25.83	24.52	qfq	1,587,189	40,609,292	0.74%
2024-07-04	25.80	26.39	25.56	25.64	24.34	qfq	1,909,900	49,389,610	-0.58%
2024-07-03	26.60	26.63	25.67	25.79	24.48	qfq	1,875,345	48,737,944	-2.53%
2024-07-02	26.69	26.88	26.03	26.46	25.12	qfq	2,762,000	72,846,396	-0.86%
2024-07-01	26.41	26.86	26.14	26.69	25.34	qfq	2,298,600	60,868,299	1.41%
2024-06-28	26.28	26.78	26.16	26.32	24.99	qfq	2,554,064	67,484,358	-0.11%
2024-06-27	26.99	27.14	26.09	26.35	25.01	qfq	2,739,499	72,313,449	-2.37%
2024-06-26	25.80	27.05	25.80	26.99	25.62	qfq	2,705,800	72,121,971	2.27%
2024-06-25	26.21	27.34	26.19	26.39	25.05	qfq	3,305,844	88,339,856	-0.04%
2024-06-24	27.15	27.27	26.31	26.40	25.06	qfq	2,455,973	65,494,446	-2.22%
2024-06-21	26.70	27.19	26.45	27.00	25.63	qfq	2,196,810	59,042,875	1.01%
2024-06-20	27.09	27.60	26.60	26.73	25.37	qfq	3,085,201	83,553,148	-1.04%
2024-06-19	28.51	28.52	26.91	27.01	25.64	qfq	3,845,315	105,088,373	-5.16%
2024-06-18	27.72	28.75	27.48	28.48	27.04	qfq	3,081,400	87,082,268	2.30%
2024-06-17	27.16	27.97	27.14	27.84	26.43	qfq	2,438,300	67,433,579	2.96%
2024-06-14	27.16	27.31	26.63	27.04	25.67	qfq	1,766,446	47,610,489	-0.62%
2024-06-13	27.16	27.48	27.09	27.21	25.83	qfq	1,232,300	33,585,106	0.11%
2024-06-12	27.11	27.54	26.88	27.18	25.80	qfq	2,222,200	60,361,108	0.63%
2024-06-11	27.11	27.51	26.66	27.01	25.64	qfq	3,664,533	98,592,436	-1.42%
2024-06-07	27.12	27.92	27.08	27.40	26.01	qfq	2,185,400	59,818,956	-0.07%
2024-06-06	27.39	27.58	27.12	27.42	26.03	qfq	2,548,715	69,758,798	1.33%
2024-06-05	27.70	27.94	26.96	27.06	25.69	qfq	3,446,996	94,269,413	-2.20%
2024-06-04	27.57	28.05	27.34	27.67	26.27	qfq	2,811,939	77,963,139	0.36%
2024-06-03	27.92	28.55	27.30	27.57	26.17	qfq	3,888,600	108,498,289	-2.58%
2024-05-31	27.37	28.60	27.20	28.30	26.87	qfq	3,342,800	94,221,595	2.35%
2024-05-30	27.21	27.96	27.12	27.65	26.25	qfq	1,606,388	44,378,751	0.44%
2024-05-29	27.98	27.98	27.25	27.53	26.13	qfq	1,681,300	46,286,517	-0.29%
2024-05-28	28.08	28.18	27.54	27.61	26.21	qfq	1,748,686	48,617,861	-1.39%
2024-05-27	28.18	28.28	27.51	28.00	26.58	qfq	3,245,915	90,507,133	-0.81%
2024-05-24	28.07	28.61	28.07	28.23	26.80	qfq	1,324,795	37,544,962	-0.60%
2024-05-23	28.35	28.65	28.12	28.40	26.96	qfq	1,744,541	49,511,333	0.71%
2024-05-22	29.01	29.10	28.01	28.20	26.77	qfq	2,498,800	70,964,092	-2.08%
2024-05-21	28.95	29.15	28.33	28.80	27.34	qfq	1,903,500	54,843,669	0.52%
2024-05-20	27.83	29.29	27.38	28.65	27.20	qfq	3,728,393	106,841,351	0.00%
2024-05-17	29.16	29.55	27.89	28.65	27.20	qfq	4,894,000	138,926,279	-2.72%
2024-05-16	29.73	30.20	29.13	29.45	27.96	qfq	3,082,162	91,364,197	-1.83%
2024-05-15	30.60	30.63	29.74	30.00	28.48	qfq	4,559,858	137,389,256	-1.96%
2024-05-14	28.75	30.99	28.75	30.60	29.05	qfq	8,279,312	248,499,576	6.43%
2024-05-13	29.18	29.62	28.43	28.75	27.29	qfq	5,296,976	154,041,218	-2.04%
2024-05-10	29.03	29.79	28.87	29.35	27.86	qfq	3,310,722	97,105,493	1.10%
2024-05-09	29.09	29.50	28.72	29.03	27.56	qfq	3,738,909	108,522,724	-0.10%
2024-05-08	29.00	29.58	28.38	29.06	27.59	qfq	4,860,528	140,271,763	0.59%
2024-05-07	28.22	29.86	27.80	28.89	27.43	qfq	7,816,407	225,867,880	1.37%
2024-05-06	27.00	28.92	26.80	28.50	27.05	qfq	12,438,891	345,066,858	7.39%
2024-04-30	25.45	26.54	25.07	26.54	25.19	qfq	6,347,250	166,808,845	9.99%
2024-04-29	24.31	24.58	23.73	24.13	22.91	qfq	1,542,687	37,046,794	-1.23%
2024-04-26	24.68	24.68	24.14	24.43	23.19	qfq	1,814,646	44,163,948	0.53%
2024-04-25	24.90	24.90	23.90	24.30	23.07	qfq	2,827,846	68,358,594	-1.86%
2024-04-24	24.87	25.19	24.50	24.76	23.50	qfq	2,427,961	60,026,389	-1.12%
2024-04-23	24.61	25.27	24.09	25.04	23.77	qfq	3,644,351	90,350,849	1.71%
2024-04-22	24.60	25.59	24.58	24.62	23.37	qfq	3,658,082	91,696,320	0.90%
2024-04-19	24.37	24.98	24.04	24.40	23.16	qfq	2,788,197	68,310,392	0.95%
2024-04-18	23.85	24.60	23.55	24.17	22.94	qfq	4,572,593	110,916,607	1.26%
2024-04-17	22.87	24.28	22.52	23.87	22.66	qfq	4,075,368	95,714,856	4.33%
2024-04-16	23.54	23.88	22.87	22.88	21.72	qfq	2,969,414	69,243,247	-2.85%
2024-04-15	22.68	24.40	22.68	23.55	22.36	qfq	4,517,491	105,780,929	3.43%
2024-04-12	22.70	23.22	22.60	22.77	21.62	qfq	2,435,061	55,691,511	0.00%
2024-04-11	22.07	23.05	22.07	22.77	21.62	qfq	2,580,067	58,789,424	2.20%
2024-04-10	22.15	22.48	22.01	22.28	21.15	qfq	1,152,845	25,630,790	0.77%
2024-04-09	22.37	22.68	21.99	22.11	20.99	qfq	1,730,544	38,511,615	-1.21%
2024-04-08	22.54	22.73	22.15	22.38	21.25	qfq	2,037,100	45,673,269	-0.71%
2024-04-03	22.43	22.78	22.25	22.54	21.40	qfq	1,850,607	41,690,842	0.58%
2024-04-02	22.18	22.46	21.99	22.41	21.27	qfq	2,102,777	46,659,744	1.96%
2024-04-01	21.30	22.13	21.20	21.98	20.87	qfq	2,020,774	44,204,846	3.29%
2024-03-29	21.08	21.29	20.90	21.28	20.20	qfq	764,029	16,156,553	1.04%
2024-03-28	20.79	21.24	20.79	21.06	19.99	qfq	1,400,046	29,489,505	1.59%
2024-03-27	21.07	21.15	20.70	20.73	19.68	qfq	955,789	19,954,280	-1.57%
2024-03-26	21.01	21.16	20.75	21.06	19.99	qfq	1,177,200	24,675,360	0.29%
2024-03-25	21.28	21.57	21.00	21.00	19.94	qfq	919,895	19,557,222	-1.32%
2024-03-22	21.62	21.62	21.17	21.28	20.20	qfq	917,952	19,580,270	-1.57%
2024-03-21	21.67	21.72	21.50	21.62	20.52	qfq	972,619	20,989,718	0.19%
2024-03-20	21.80	21.87	21.46	21.58	20.49	qfq	1,209,862	26,157,901	-1.01%
2024-03-19	21.75	21.90	21.38	21.80	20.69	qfq	1,322,900	28,716,487	0.32%
2024-03-18	21.80	21.95	21.63	21.73	20.63	qfq	1,217,746	26,483,022	-0.09%
2024-03-15	21.79	21.80	21.46	21.75	20.65	qfq	641,034	13,881,670	0.14%
2024-03-14	21.80	21.84	21.52	21.72	20.62	qfq	1,082,485	23,501,879	-0.14%
2024-03-13	21.62	21.78	21.44	21.75	20.65	qfq	795,935	17,217,229	0.69%
2024-03-12	21.25	21.70	21.20	21.60	20.50	qfq	1,519,100	32,711,799	1.60%
2024-03-11	20.70	21.26	20.62	21.26	20.18	qfq	1,105,600	23,217,415	2.41%
2024-03-08	20.77	20.99	20.58	20.76	19.71	qfq	965,790	20,047,633	-0.48%
2024-03-07	20.88	21.22	20.81	20.86	19.80	qfq	1,039,800	21,819,381	-0.10%
2024-03-06	21.03	21.03	20.70	20.88	19.82	qfq	742,600	15,463,149	0.14%
2024-03-05	21.05	21.06	20.77	20.85	19.79	qfq	1,079,400	22,540,651	-0.95%
2024-03-04	21.19	21.22	20.96	21.05	19.98	qfq	1,177,400	24,808,199	-0.19%
2024-03-01	21.18	21.25	20.92	21.09	20.02	qfq	1,121,115	23,637,403	-0.61%
2024-02-29	21.04	21.55	20.92	21.22	20.14	qfq	1,954,532	41,365,192	0.57%
2024-02-28	21.29	21.50	21.10	21.10	20.03	qfq	1,372,346	29,282,377	-0.85%
2024-02-27	21.16	21.34	20.92	21.28	20.20	qfq	842,013	17,803,968	0.57%
2024-02-26	20.54	21.28	20.50	21.16	20.09	qfq	1,774,353	37,184,429	2.87%
2024-02-23	20.68	20.74	20.15	20.57	19.53	qfq	894,888	18,286,812	0.05%
2024-02-22	20.72	21.00	20.25	20.56	19.52	qfq	1,005,871	20,660,796	0.69%
2024-02-21	19.96	20.87	19.96	20.42	19.38	qfq	1,109,948	22,839,268	0.79%
2024-02-20	20.01	20.34	19.79	20.26	19.23	qfq	933,335	18,841,334	1.25%
2024-02-19	20.30	20.64	19.88	20.01	19.00	qfq	1,848,024	37,184,762	0.05%
2024-02-08	19.16	20.17	18.88	20.00	18.99	qfq	2,000,840	39,141,512	3.73%
2024-02-07	19.17	19.85	18.80	19.28	18.30	qfq	1,891,559	36,628,507	0.84%
2024-02-06	18.37	19.46	17.60	19.12	18.15	qfq	2,276,557	41,753,545	3.97%
2024-02-05	18.29	18.52	17.43	18.39	17.46	qfq	2,244,471	40,213,131	-0.70%
2024-02-02	18.68	19.01	17.80	18.52	17.58	qfq	1,464,526	27,117,022	-1.75%
2024-02-01	18.35	19.18	18.30	18.85	17.89	qfq	1,211,961	22,631,791	2.56%
2024-01-31	18.96	19.14	18.38	18.38	17.45	qfq	1,104,135	20,627,037	-3.92%
2024-01-30	18.31	19.63	18.31	19.13	18.16	qfq	1,569,600	30,266,675	-1.90%
2024-01-29	19.82	20.10	19.37	19.50	18.51	qfq	878,606	17,333,046	-1.61%
2024-01-26	19.97	20.38	19.74	19.82	18.82	qfq	743,915	14,888,689	-1.74%
2024-01-25	19.70	20.19	19.41	20.17	19.15	qfq	1,782,852	35,380,088	3.28%
2024-01-24	19.59	19.84	19.12	19.53	18.54	qfq	1,785,600	34,764,934	0.57%
2024-01-23	19.43	19.56	19.10	19.42	18.44	qfq	1,187,200	22,886,044	-0.05%
2024-01-22	20.31	20.35	19.09	19.43	18.44	qfq	1,542,900	30,784,115	-5.31%
2024-01-19	20.63	20.74	20.27	20.52	19.48	qfq	1,136,500	23,314,688	-0.77%
2024-01-18	20.70	20.80	20.01	20.68	19.63	qfq	1,728,577	35,207,941	-0.67%
2024-01-17	21.39	21.50	20.79	20.82	19.76	qfq	940,434	19,932,914	-2.71%
2024-01-16	21.36	21.45	20.93	21.40	20.31	qfq	956,086	20,254,666	-0.09%
2024-01-15	21.40	21.54	21.24	21.42	20.33	qfq	1,000,855	21,427,514	0.00%
2024-01-12	21.18	21.56	21.12	21.42	20.33	qfq	1,356,772	28,987,394	0.66%
2024-01-11	21.00	21.30	21.00	21.28	20.20	qfq	912,400	19,293,110	0.76%
2024-01-10	20.93	21.23	20.87	21.12	20.05	qfq	931,560	19,579,253	0.38%
2024-01-09	20.78	21.16	20.66	21.04	19.97	qfq	1,233,215	25,875,524	1.30%
2024-01-08	21.35	21.50	20.75	20.77	19.72	qfq	1,992,789	41,709,924	-3.44%
2024-01-05	21.55	21.90	21.28	21.51	20.42	qfq	1,406,956	30,356,915	-0.65%
2024-01-04	22.08	22.08	21.43	21.65	20.55	qfq	1,308,821	28,280,165	-1.55%
2024-01-03	21.62	22.05	21.56	21.99	20.88	qfq	1,438,236	31,459,057	1.62%
2024-01-02	21.60	22.02	21.51	21.64	20.54	qfq	1,264,424	27,587,271	0.19%
2023-12-29	21.10	21.67	20.70	21.60	20.50	qfq	1,535,935	32,801,316	1.74%
2023-12-28	21.29	21.58	21.10	21.23	20.15	qfq	1,329,205	28,396,644	-0.28%
2023-12-27	20.93	21.30	20.88	21.29	20.21	qfq	1,058,157	22,338,319	0.47%
2023-12-26	21.07	21.36	20.83	21.19	20.12	qfq	1,755,446	37,029,917	-0.75%
2023-12-25	21.01	21.37	21.00	21.35	20.27	qfq	1,033,955	21,898,568	1.62%
2023-12-22	21.36	21.47	20.90	21.01	19.94	qfq	1,174,500	24,760,306	-1.50%
2023-12-21	21.47	21.51	20.61	21.33	20.25	qfq	1,760,001	37,121,695	-0.65%
2023-12-20	21.18	21.77	21.18	21.47	20.38	qfq	1,619,075	34,854,722	0.66%
2023-12-19	21.07	21.36	20.92	21.33	20.25	qfq	768,972	16,266,102	1.09%
2023-12-18	21.34	21.40	21.00	21.10	20.03	qfq	718,600	15,188,543	-1.08%
2023-12-15	21.66	21.80	21.23	21.33	20.25	qfq	757,397	16,234,755	-1.11%
2023-12-14	21.66	21.76	21.45	21.57	20.48	qfq	660,105	14,255,760	-0.09%
2023-12-13	21.38	21.83	21.23	21.59	20.50	qfq	962,165	20,842,122	0.51%
2023-12-12	21.38	21.53	21.07	21.48	20.39	qfq	667,846	14,256,592	0.75%
2023-12-11	20.85	21.38	20.62	21.32	20.24	qfq	1,108,391	23,366,850	2.21%
2023-12-08	21.09	21.20	20.82	20.86	19.80	qfq	751,246	15,796,834	-0.52%
2023-12-07	21.08	21.19	20.81	20.97	19.91	qfq	829,271	17,412,348	0.14%
2023-12-06	21.15	21.28	20.93	20.94	19.88	qfq	890,800	18,815,374	-1.13%
2023-12-05	21.23	21.40	21.02	21.18	20.11	qfq	627,526	13,328,248	-0.24%
2023-12-04	21.24	21.38	21.05	21.23	20.15	qfq	890,800	18,875,068	-0.05%
2023-12-01	21.41	21.61	21.12	21.24	20.16	qfq	1,198,655	25,525,564	-1.71%
2023-11-30	21.42	21.72	21.42	21.61	20.51	qfq	982,546	21,235,388	0.28%
2023-11-29	21.64	21.79	21.38	21.55	20.46	qfq	1,481,891	32,017,524	-0.87%
2023-11-28	21.33	22.06	21.04	21.74	20.64	qfq	2,838,946	61,279,287	3.38%
2023-11-27	20.81	21.05	20.78	21.03	19.96	qfq	1,125,030	23,565,462	0.33%
2023-11-24	20.95	21.02	20.78	20.96	19.90	qfq	767,925	16,075,316	-0.05%
2023-11-23	20.73	21.04	20.59	20.97	19.91	qfq	672,645	14,059,135	0.82%
2023-11-22	20.80	20.94	20.72	20.80	19.75	qfq	568,020	11,845,452	-0.24%
2023-11-21	21.05	21.06	20.79	20.85	19.79	qfq	708,700	14,814,052	-0.57%
2023-11-20	20.97	21.05	20.86	20.97	19.91	qfq	771,800	16,195,577	-0.10%
2023-11-17	20.53	21.00	20.53	20.99	19.93	qfq	692,700	14,443,885	1.40%
2023-11-16	20.87	20.93	20.63	20.70	19.65	qfq	443,934	9,234,890	-1.57%
2023-11-15	21.00	21.28	20.90	21.03	19.96	qfq	1,041,700	21,860,923	0.14%
2023-11-14	20.88	21.04	20.85	21.00	19.94	qfq	864,000	18,116,186	0.14%
2023-11-13	20.88	21.08	20.77	20.97	19.91	qfq	653,546	13,670,564	0.00%
2023-11-10	20.88	21.05	20.58	20.97	19.91	qfq	640,500	13,388,875	0.72%
2023-11-09	20.72	21.08	20.69	20.82	19.76	qfq	1,088,924	22,684,413	-0.29%
2023-11-08	20.88	20.95	20.58	20.88	19.82	qfq	763,400	15,886,030	0.00%
2023-11-07	21.05	21.10	20.65	20.88	19.82	qfq	1,584,835	33,089,961	-0.57%
2023-11-06	21.37	21.47	20.83	21.00	19.94	qfq	1,889,204	39,684,752	-1.73%
2023-11-03	21.50	21.80	21.29	21.37	20.29	qfq	1,963,452	42,282,375	-0.60%
2023-11-02	21.18	21.93	21.14	21.50	20.41	qfq	1,975,300	42,434,725	1.51%
2023-11-01	20.93	21.28	20.87	21.18	20.11	qfq	1,120,734	23,677,862	1.19%
2023-10-31	21.50	21.80	20.80	20.93	19.87	qfq	1,774,900	37,508,680	-2.20%
2023-10-30	21.18	21.51	20.82	21.40	20.31	qfq	1,483,300	31,558,625	0.90%
2023-10-27	20.11	21.50	20.11	21.21	20.13	qfq	2,201,100	46,534,710	5.57%
2023-10-26	19.70	20.30	19.65	20.09	19.07	qfq	835,759	16,711,009	1.21%
2023-10-25	20.15	20.54	19.14	19.85	18.84	qfq	1,740,700	34,376,406	-3.41%
2023-10-24	20.27	20.58	19.92	20.55	19.51	qfq	817,791	16,608,498	1.23%
2023-10-23	20.60	20.65	20.00	20.30	19.27	qfq	1,307,490	26,510,521	-1.17%
2023-10-20	20.59	20.90	20.53	20.54	19.50	qfq	608,826	12,602,025	-1.01%
2023-10-19	20.92	21.02	19.73	20.75	19.70	qfq	685,535	14,265,178	-0.57%
2023-10-18	21.28	21.28	20.79	20.87	19.81	qfq	1,211,311	25,429,635	-0.90%
2023-10-17	20.91	21.23	20.86	21.06	19.99	qfq	609,700	12,819,163	-0.28%
2023-10-16	21.45	21.45	20.94	21.12	20.05	qfq	1,111,000	23,427,232	-0.75%
2023-10-13	21.25	21.54	20.91	21.28	20.20	qfq	982,630	20,938,504	0.05%
2023-10-12	21.03	21.44	20.88	21.27	20.19	qfq	1,338,600	28,310,785	0.61%
2023-10-11	20.58	21.27	20.58	21.14	20.07	qfq	1,063,302	22,375,188	0.86%
2023-10-10	21.13	21.48	20.87	20.96	19.90	qfq	872,500	18,364,389	-0.76%
2023-10-09	21.16	21.24	20.72	21.12	20.05	qfq	1,039,000	21,831,709	-0.61%
2023-09-28	21.29	21.54	21.13	21.25	20.17	qfq	1,031,200	21,985,065	0.05%
2023-09-27	21.41	21.48	21.01	21.24	20.16	qfq	1,164,844	24,768,038	0.00%
2023-09-26	21.25	21.44	21.07	21.24	20.16	qfq	752,243	15,969,171	-0.05%
2023-09-25	21.20	21.59	21.16	21.25	20.17	qfq	1,415,700	30,226,760	0.47%
2023-09-22	21.03	21.15	20.56	21.15	20.08	qfq	1,392,046	29,159,531	1.83%
2023-09-21	20.73	21.00	20.60	20.77	19.72	qfq	1,213,100	25,293,669	0.29%
2023-09-20	20.52	20.95	20.52	20.71	19.66	qfq	661,300	13,731,289	-0.19%
2023-09-19	20.94	20.96	20.57	20.75	19.70	qfq	898,200	18,584,358	-1.10%
2023-09-18	20.90	21.13	20.51	20.98	19.92	qfq	978,927	20,480,218	1.11%
2023-09-15	20.58	20.88	20.58	20.75	19.70	qfq	791,425	16,388,385	0.88%
2023-09-14	20.60	20.68	20.28	20.57	19.53	qfq	1,447,171	29,605,875	-0.15%
2023-09-13	20.81	20.90	20.50	20.60	19.56	qfq	953,900	19,683,523	-0.53%
2023-09-12	20.63	20.92	20.57	20.71	19.66	qfq	739,700	15,317,575	-0.43%
2023-09-11	20.90	21.02	20.59	20.80	19.75	qfq	998,511	20,775,366	-0.48%
2023-09-08	20.54	21.04	20.54	20.90	19.84	qfq	960,791	20,046,780	0.58%
2023-09-07	20.87	21.63	20.72	20.78	19.73	qfq	2,013,534	42,424,616	-0.76%
2023-09-06	20.60	21.07	20.40	20.94	19.88	qfq	2,182,468	45,400,963	1.01%
2023-09-05	20.78	21.08	20.59	20.73	19.68	qfq	2,294,287	47,695,164	-0.34%
2023-09-04	20.76	20.82	20.33	20.80	19.75	qfq	1,705,481	35,110,704	0.34%
2023-09-01	20.40	20.88	20.19	20.73	19.68	qfq	2,365,929	48,872,966	0.93%
2023-08-31	20.80	20.80	19.72	20.54	19.50	qfq	4,862,558	99,349,761	3.37%
2023-08-30	19.80	21.18	19.52	19.87	18.86	qfq	5,748,004	116,770,929	3.22%
2023-08-29	18.64	19.33	18.53	19.25	18.27	qfq	1,054,300	20,119,441	3.89%
2023-08-28	20.32	20.32	18.52	18.53	17.59	qfq	1,518,544	28,713,979	-2.37%
2023-08-25	19.29	19.38	18.95	18.98	18.02	qfq	620,000	11,866,767	-1.81%
2023-08-24	19.15	19.66	18.85	19.33	18.35	qfq	1,004,400	19,328,580	0.94%
2023-08-23	19.53	19.53	18.85	19.15	18.18	qfq	655,800	12,597,274	-0.67%
2023-08-22	19.55	19.64	19.01	19.28	18.30	qfq	1,506,360	29,054,128	-0.26%
2023-08-21	19.93	19.95	19.30	19.33	18.35	qfq	579,300	11,371,096	-2.91%
2023-08-18	20.23	20.29	19.86	19.91	18.90	qfq	589,100	11,814,872	-1.58%
2023-08-17	20.00	20.31	19.71	20.23	19.20	qfq	1,055,500	21,239,357	1.91%
2023-08-16	20.17	20.28	19.85	19.85	18.84	qfq	478,352	9,579,161	-1.54%
2023-08-15	20.21	20.29	20.01	20.16	19.14	qfq	518,800	10,438,942	-0.84%
2023-08-14	20.00	20.34	19.68	20.33	19.30	qfq	717,072	14,395,734	1.65%
2023-08-11	20.40	20.40	19.93	20.00	18.99	qfq	772,400	15,501,648	-1.96%
2023-08-10	20.20	20.44	20.15	20.40	19.37	qfq	449,700	9,133,068	1.19%
2023-08-09	20.35	20.48	20.12	20.16	19.14	qfq	1,253,600	25,388,940	-0.98%
2023-08-08	20.46	20.70	20.12	20.36	19.33	qfq	1,229,444	25,048,206	-0.49%
2023-08-07	20.35	20.50	20.08	20.46	19.42	qfq	1,485,981	30,171,266	1.19%
2023-08-04	20.58	20.70	20.10	20.22	19.19	qfq	1,763,488	35,831,597	-1.56%
2023-08-03	21.16	21.40	20.42	20.54	19.50	qfq	2,163,975	44,984,161	-2.93%
2023-08-02	20.59	21.16	20.50	21.16	20.09	qfq	2,583,900	54,045,671	2.77%
2023-08-01	20.65	20.97	20.39	20.59	19.55	qfq	1,446,092	29,768,338	0.10%
2023-07-31	20.48	20.78	20.19	20.57	19.53	qfq	2,028,763	41,617,172	0.49%
2023-07-28	20.50	20.72	20.01	20.47	19.43	qfq	1,310,873	26,826,242	0.10%
2023-07-27	20.35	20.62	20.30	20.45	19.41	qfq	609,175	12,449,441	-0.24%
2023-07-26	20.31	20.68	20.23	20.50	19.46	qfq	1,209,259	24,808,295	0.44%
2023-07-25	20.60	20.70	20.16	20.41	19.38	qfq	1,306,350	26,604,006	-0.34%
2023-07-24	20.56	20.70	20.36	20.48	19.44	qfq	918,900	18,846,723	0.00%
2023-07-21	20.30	20.58	20.01	20.48	19.44	qfq	1,957,846	39,833,425	0.74%
2023-07-20	20.53	20.67	20.23	20.33	19.30	qfq	1,424,700	29,091,186	-0.64%
2023-07-19	20.50	20.68	20.40	20.46	19.42	qfq	725,300	14,887,859	-0.58%
2023-07-18	20.41	20.67	20.25	20.58	19.54	qfq	1,249,005	25,591,439	0.39%
2023-07-17	20.33	20.52	20.10	20.50	19.46	qfq	1,441,334	29,330,393	0.79%