SECURITY DETAIL · RAW DATA

安乃达603350.SH

ASSECNYSTOCK

最近收盘价28.302026-07-17

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）1,470,840

成交额（元）41,366,347

日线记录494

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 494 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
2026-05-14	2026-05-20	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-03	2025-06-09	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-17	2025-01-23	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 494 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	28.05	28.98	27.40	28.30	28.30	qfq	1,470,840	41,366,347	2.17%
2026-07-16	27.28	28.01	27.17	27.70	27.70	qfq	520,406	14,419,626	0.51%
2026-07-15	28.25	28.37	27.33	27.56	27.56	qfq	964,435	26,790,308	-2.37%
2026-07-14	28.39	28.80	28.12	28.23	28.23	qfq	880,051	24,972,016	0.04%
2026-07-13	29.63	30.00	28.18	28.22	28.22	qfq	923,200	26,498,908	-5.49%
2026-07-10	29.58	30.39	29.22	29.86	29.86	qfq	590,363	17,656,401	1.01%
2026-07-09	29.86	30.00	29.11	29.56	29.56	qfq	682,200	20,086,998	-1.00%
2026-07-08	31.00	31.00	29.70	29.86	29.86	qfq	950,763	28,632,366	-4.02%
2026-07-07	31.90	32.34	31.10	31.11	31.11	qfq	765,400	24,131,254	-2.48%
2026-07-06	32.22	32.56	31.62	31.90	31.90	qfq	1,157,318	36,969,280	-1.30%
2026-07-03	31.12	32.88	31.10	32.32	32.32	qfq	1,693,918	54,725,493	3.96%
2026-07-02	31.22	31.84	30.82	31.09	31.09	qfq	1,176,628	36,894,529	-1.92%
2026-07-01	31.54	32.08	31.22	31.70	31.70	qfq	1,156,928	36,676,011	0.48%
2026-06-30	30.83	32.30	30.62	31.55	31.55	qfq	1,026,800	32,416,762	2.30%
2026-06-29	31.36	31.60	30.32	30.84	30.84	qfq	948,482	29,181,773	-1.69%
2026-06-26	30.52	31.60	29.80	31.37	31.37	qfq	1,523,986	46,901,049	2.79%
2026-06-25	31.39	31.39	30.40	30.52	30.52	qfq	1,176,526	36,046,556	-2.77%
2026-06-24	32.82	32.82	31.02	31.39	31.39	qfq	2,774,218	87,631,369	-4.94%
2026-06-23	30.78	34.22	30.78	33.02	33.02	qfq	3,863,011	129,169,355	6.14%
2026-06-22	31.04	31.13	29.80	31.11	31.11	qfq	1,017,996	30,928,378	0.19%
2026-06-18	30.31	31.68	30.08	31.05	31.05	qfq	1,055,100	32,743,879	2.41%
2026-06-17	30.26	30.54	30.12	30.32	30.32	qfq	457,463	13,874,992	-0.33%
2026-06-16	30.30	30.59	30.02	30.42	30.42	qfq	480,338	14,581,220	0.33%
2026-06-15	30.30	30.59	29.95	30.32	30.32	qfq	509,100	15,426,918	1.03%
2026-06-12	29.65	30.26	29.60	30.01	30.01	qfq	495,600	14,869,531	1.56%
2026-06-11	30.00	30.13	29.30	29.55	29.55	qfq	470,355	13,942,671	-1.83%
2026-06-10	30.27	30.50	29.41	30.10	30.10	qfq	682,973	20,312,051	-0.99%
2026-06-09	30.69	30.69	30.20	30.40	30.40	qfq	698,800	21,239,522	-0.30%
2026-06-08	30.37	30.78	29.89	30.49	30.49	qfq	1,081,563	32,913,184	-0.59%
2026-06-05	29.77	31.14	29.24	30.67	30.67	qfq	1,016,299	30,803,368	2.99%
2026-06-04	30.31	30.48	29.59	29.78	29.78	qfq	774,255	23,188,186	-2.52%
2026-06-03	31.18	31.18	30.38	30.55	30.55	qfq	723,076	22,200,373	-1.80%
2026-06-02	31.02	31.31	30.51	31.11	31.11	qfq	591,102	18,263,442	0.10%
2026-06-01	30.83	31.30	30.40	31.08	31.08	qfq	575,900	17,845,791	1.80%
2026-05-29	31.85	31.99	30.45	30.53	30.53	qfq	965,289	29,871,623	-4.44%
2026-05-28	31.48	31.97	30.83	31.95	31.95	qfq	1,000,118	31,353,409	1.49%
2026-05-27	33.05	33.10	31.00	31.48	31.48	qfq	1,319,153	42,145,134	-4.52%
2026-05-26	33.80	33.83	32.60	32.97	32.97	qfq	971,167	32,160,364	-2.71%
2026-05-25	34.75	34.86	33.50	33.89	33.89	qfq	1,025,067	34,843,256	-2.02%
2026-05-22	34.36	34.96	33.82	34.59	34.59	qfq	1,112,000	38,093,619	0.12%
2026-05-21	34.63	35.62	34.55	34.55	34.55	qfq	1,298,051	45,641,125	-0.32%
2026-05-20	35.74	35.74	34.63	34.66	34.66	qfq	1,134,200	39,527,231	-3.83%
2026-05-19	35.86	36.34	35.76	36.04	35.74	qfq	1,044,576	37,643,481	0.81%
2026-05-18	36.26	36.28	35.50	35.75	35.45	qfq	1,196,700	42,825,802	-1.38%
2026-05-15	34.80	36.88	34.80	36.25	35.95	qfq	2,382,661	85,942,317	3.87%
2026-05-14	35.81	35.86	34.90	34.90	34.61	qfq	1,199,177	42,231,353	-2.49%
2026-05-13	35.65	35.85	35.40	35.79	35.49	qfq	748,700	26,699,329	0.39%
2026-05-12	35.87	36.15	35.54	35.65	35.35	qfq	881,900	31,499,725	-0.86%
2026-05-11	36.48	36.48	35.89	35.96	35.66	qfq	1,225,916	44,119,611	-1.10%
2026-05-08	35.62	36.43	35.60	36.36	36.06	qfq	1,620,068	58,628,902	1.45%
2026-05-07	35.64	35.87	35.44	35.84	35.54	qfq	1,049,833	37,565,397	0.56%
2026-05-06	34.90	35.64	34.80	35.64	35.34	qfq	1,723,828	60,770,830	2.09%
2026-04-30	35.10	35.10	34.10	34.91	34.62	qfq	1,256,726	43,547,404	-0.71%
2026-04-29	34.75	35.47	34.68	35.16	34.87	qfq	855,206	30,133,197	0.89%
2026-04-28	35.50	35.53	34.71	34.85	34.56	qfq	1,101,954	38,519,727	-1.94%
2026-04-27	35.26	35.58	34.93	35.54	35.24	qfq	843,900	29,774,243	0.03%
2026-04-24	34.92	35.59	34.60	35.53	35.23	qfq	1,138,424	39,922,177	0.79%
2026-04-23	36.10	36.25	34.70	35.25	34.96	qfq	1,918,223	67,628,966	-2.27%
2026-04-22	35.91	36.21	35.70	36.07	35.77	qfq	1,646,318	59,200,551	-0.36%
2026-04-21	36.59	36.59	35.71	36.20	35.90	qfq	1,999,698	72,049,146	-1.15%
2026-04-20	36.90	36.90	36.31	36.62	36.32	qfq	2,037,879	74,365,238	-0.81%
2026-04-17	36.81	36.93	36.31	36.92	36.61	qfq	1,747,990	64,045,198	-0.35%
2026-04-16	36.76	37.72	36.67	37.05	36.74	qfq	1,730,608	63,937,392	0.87%
2026-04-15	38.08	38.08	36.60	36.73	36.42	qfq	3,083,399	114,396,019	-3.29%
2026-04-14	38.48	38.68	37.38	37.98	37.66	qfq	4,965,981	188,456,134	-0.42%
2026-04-13	34.63	38.14	34.52	38.14	37.82	qfq	4,189,748	155,077,893	10.01%
2026-04-10	34.95	35.34	34.64	34.67	34.38	qfq	1,036,231	36,289,372	0.14%
2026-04-09	35.50	35.50	34.58	34.62	34.33	qfq	778,000	27,181,379	-2.78%
2026-04-08	35.14	35.61	35.14	35.61	35.31	qfq	794,158	28,154,718	2.83%
2026-04-07	34.60	35.13	34.03	34.63	34.34	qfq	562,406	19,511,979	0.87%
2026-04-03	34.65	35.20	34.30	34.33	34.04	qfq	508,200	17,643,334	-1.35%
2026-04-02	35.48	35.55	34.63	34.80	34.51	qfq	477,352	16,691,008	-1.89%
2026-04-01	35.34	36.28	35.15	35.47	35.17	qfq	929,599	33,032,467	1.20%
2026-03-31	34.98	35.79	34.61	35.05	34.76	qfq	797,600	28,072,099	0.66%
2026-03-30	34.19	34.84	34.08	34.82	34.53	qfq	519,000	17,983,137	0.69%
2026-03-27	34.02	34.64	34.02	34.58	34.29	qfq	670,206	23,021,115	0.26%
2026-03-26	34.65	35.35	34.33	34.49	34.20	qfq	620,123	21,560,186	-0.63%
2026-03-25	34.06	34.80	34.02	34.71	34.42	qfq	624,948	21,592,245	2.09%
2026-03-24	33.43	34.10	33.31	34.00	33.72	qfq	1,055,000	35,600,760	3.22%
2026-03-23	34.02	34.87	32.80	32.94	32.67	qfq	1,255,953	42,263,742	-3.57%
2026-03-20	35.50	35.79	34.10	34.16	33.88	qfq	1,038,048	36,114,834	-3.20%
2026-03-19	36.01	36.30	35.17	35.29	35.00	qfq	854,726	30,409,482	-2.78%
2026-03-18	35.84	36.40	35.78	36.30	36.00	qfq	459,553	16,608,207	1.34%
2026-03-17	36.43	36.60	35.75	35.82	35.52	qfq	454,100	16,453,826	-1.76%
2026-03-16	36.05	36.48	35.68	36.46	36.16	qfq	610,789	22,084,638	1.45%
2026-03-13	36.15	36.63	35.94	35.94	35.64	qfq	620,071	22,491,480	-1.10%
2026-03-12	36.60	36.66	36.24	36.34	36.04	qfq	608,369	22,152,128	-0.47%
2026-03-11	36.69	36.90	36.43	36.51	36.21	qfq	625,200	22,903,538	-0.49%
2026-03-10	36.08	36.76	35.90	36.69	36.38	qfq	743,885	27,186,277	2.51%
2026-03-09	36.27	36.27	35.28	35.79	35.49	qfq	885,285	31,574,405	-1.68%
2026-03-06	35.75	36.52	35.52	36.40	36.10	qfq	679,653	24,733,465	1.82%
2026-03-05	35.88	36.26	35.57	35.75	35.45	qfq	738,006	26,510,369	0.85%
2026-03-04	35.52	36.09	35.02	35.45	35.15	qfq	987,457	35,088,541	-0.81%
2026-03-03	36.70	37.04	35.52	35.74	35.44	qfq	1,381,400	50,102,043	-2.24%
2026-03-02	38.02	38.58	36.53	36.56	36.26	qfq	2,927,242	108,697,655	-6.21%
2026-02-27	39.20	39.35	38.80	38.98	38.66	qfq	752,367	29,296,582	-0.94%
2026-02-26	38.93	39.35	38.89	39.35	39.02	qfq	805,296	31,520,442	1.23%
2026-02-25	39.20	39.26	38.75	38.87	38.55	qfq	903,137	35,210,567	-0.84%
2026-02-24	38.97	39.55	38.70	39.20	38.87	qfq	1,437,191	56,150,631	1.32%
2026-02-13	38.16	38.94	38.10	38.69	38.37	qfq	905,100	35,049,509	0.99%
2026-02-12	38.35	38.47	37.90	38.31	37.99	qfq	588,959	22,562,472	-0.21%
2026-02-11	38.60	38.60	38.15	38.39	38.07	qfq	525,330	20,146,993	0.08%
2026-02-10	38.26	38.64	38.09	38.36	38.04	qfq	682,734	26,206,906	0.26%
2026-02-09	38.04	38.34	37.96	38.26	37.94	qfq	813,858	31,094,101	1.08%
2026-02-06	37.70	38.22	37.40	37.85	37.53	qfq	839,300	31,805,358	0.80%
2026-02-05	37.88	38.06	37.53	37.55	37.24	qfq	763,292	28,806,625	-0.98%
2026-02-04	37.86	38.55	37.69	37.92	37.60	qfq	1,030,028	39,180,578	-0.50%
2026-02-03	38.06	38.28	37.74	38.11	37.79	qfq	691,615	26,265,889	1.06%
2026-02-02	38.07	38.83	37.69	37.71	37.40	qfq	1,728,953	66,431,126	-1.28%
2026-01-30	37.27	38.47	37.06	38.20	37.88	qfq	1,365,400	51,626,939	1.62%
2026-01-29	38.09	38.45	37.42	37.59	37.28	qfq	1,530,651	57,900,617	-1.31%
2026-01-28	39.18	39.18	38.02	38.09	37.77	qfq	1,423,967	54,716,283	-2.83%
2026-01-27	39.16	39.44	37.81	39.20	38.87	qfq	1,621,300	62,658,613	-0.81%
2026-01-26	40.58	40.60	39.21	39.52	39.19	qfq	1,524,010	60,580,864	-1.94%
2026-01-23	40.00	40.67	39.71	40.30	39.96	qfq	1,776,892	71,495,872	0.75%
2026-01-22	40.11	40.64	39.69	40.00	39.67	qfq	1,323,974	53,158,193	0.00%
2026-01-21	39.40	40.20	39.12	40.00	39.67	qfq	1,581,228	63,049,402	1.06%
2026-01-20	39.79	40.48	39.27	39.58	39.25	qfq	1,980,670	78,888,814	-0.30%
2026-01-19	39.67	40.24	39.27	39.70	39.37	qfq	1,874,421	74,191,445	0.08%
2026-01-16	38.88	39.88	38.18	39.67	39.34	qfq	2,809,840	110,461,482	2.24%
2026-01-15	38.40	38.98	38.17	38.80	38.48	qfq	1,567,951	60,782,575	1.04%
2026-01-14	38.87	38.91	38.02	38.40	38.08	qfq	1,808,467	69,659,045	-0.65%
2026-01-13	38.83	39.15	38.42	38.65	38.33	qfq	1,412,700	54,776,053	-0.44%
2026-01-12	38.60	38.83	38.30	38.82	38.50	qfq	1,516,010	58,549,134	1.04%
2026-01-09	38.30	38.50	38.02	38.42	38.10	qfq	1,207,700	46,291,785	0.31%
2026-01-08	38.16	38.38	38.09	38.30	37.98	qfq	831,308	31,794,374	0.47%
2026-01-07	38.57	38.57	38.05	38.12	37.80	qfq	1,324,800	50,632,401	-1.22%
2026-01-06	38.45	38.85	38.42	38.59	38.27	qfq	1,123,600	43,333,840	0.36%
2026-01-05	38.08	38.68	38.08	38.45	38.13	qfq	1,100,027	42,268,533	0.95%
2025-12-31	38.33	38.55	38.02	38.09	37.77	qfq	899,936	34,360,104	-0.94%
2025-12-30	37.79	38.63	37.52	38.45	38.13	qfq	1,111,463	42,557,001	1.64%
2025-12-29	37.66	37.99	37.53	37.83	37.52	qfq	632,100	23,887,137	0.37%
2025-12-26	37.95	38.30	37.54	37.69	37.38	qfq	973,599	36,805,420	-0.95%
2025-12-25	37.98	38.21	37.68	38.05	37.73	qfq	798,100	30,307,580	0.55%
2025-12-24	37.40	37.89	37.23	37.84	37.53	qfq	986,750	37,174,414	1.34%
2025-12-23	37.43	37.86	37.23	37.34	37.03	qfq	735,800	27,602,375	-0.21%
2025-12-22	37.00	37.64	36.85	37.42	37.11	qfq	841,007	31,473,368	1.60%
2025-12-19	36.47	37.14	36.35	36.83	36.52	qfq	681,592	25,124,265	1.71%
2025-12-18	36.02	36.68	35.74	36.21	35.91	qfq	664,400	24,153,763	0.03%
2025-12-17	36.35	36.76	35.30	36.20	35.90	qfq	1,094,000	39,299,617	-0.41%
2025-12-16	37.13	37.28	36.31	36.35	36.05	qfq	879,500	32,147,904	-1.97%
2025-12-15	37.22	37.38	36.89	37.08	36.77	qfq	549,839	20,411,431	-0.72%
2025-12-12	37.46	37.80	37.18	37.35	37.04	qfq	689,327	25,795,946	-0.13%
2025-12-11	37.98	38.20	37.40	37.40	37.09	qfq	749,600	28,299,931	-1.37%
2025-12-10	37.55	38.48	37.55	37.92	37.60	qfq	780,868	29,724,290	0.32%
2025-12-09	38.05	38.19	37.71	37.80	37.49	qfq	772,112	29,322,719	-0.68%
2025-12-08	37.80	38.13	37.74	38.06	37.74	qfq	1,006,912	38,233,253	0.69%
2025-12-05	37.46	37.90	37.01	37.80	37.49	qfq	791,200	29,669,472	0.69%
2025-12-04	37.32	37.93	37.15	37.54	37.23	qfq	931,104	35,011,193	1.13%
2025-12-03	37.60	37.99	37.04	37.12	36.81	qfq	833,923	31,109,486	-1.36%
2025-12-02	38.19	38.30	37.63	37.63	37.32	qfq	690,100	26,117,183	-1.47%
2025-12-01	37.32	38.30	37.19	38.19	37.87	qfq	1,641,183	62,209,070	2.88%
2025-11-28	37.10	37.22	36.71	37.12	36.81	qfq	558,512	20,678,001	0.05%
2025-11-27	36.69	37.20	36.69	37.10	36.79	qfq	629,100	23,288,235	0.82%
2025-11-26	36.82	37.29	36.70	36.80	36.49	qfq	666,800	24,685,502	-0.59%
2025-11-25	36.55	37.33	36.55	37.02	36.71	qfq	820,120	30,398,180	1.48%
2025-11-24	36.26	36.79	36.03	36.48	36.18	qfq	804,500	29,285,171	0.50%
2025-11-21	37.28	37.50	35.86	36.30	36.00	qfq	1,538,500	56,246,963	-3.20%
2025-11-20	37.95	38.16	37.31	37.50	37.19	qfq	841,104	31,665,732	-0.53%
2025-11-19	38.72	38.97	37.68	37.70	37.39	qfq	1,481,413	56,402,125	-2.86%
2025-11-18	39.56	39.75	38.74	38.81	38.49	qfq	1,488,521	58,211,034	-2.63%
2025-11-17	39.60	39.89	39.18	39.86	39.53	qfq	1,503,700	59,506,146	0.15%
2025-11-14	40.52	40.52	39.54	39.80	39.47	qfq	2,670,979	106,572,385	-2.55%
2025-11-13	38.85	41.68	38.37	40.84	40.50	qfq	4,935,311	198,795,306	6.44%
2025-11-12	39.33	39.49	38.20	38.37	38.05	qfq	1,615,670	62,413,487	-2.44%
2025-11-11	39.59	39.59	39.19	39.33	39.00	qfq	854,400	33,632,743	0.00%
2025-11-10	39.57	39.88	39.15	39.33	39.00	qfq	928,900	36,566,992	-0.58%
2025-11-07	39.85	39.90	39.54	39.56	39.23	qfq	1,025,146	40,700,007	-0.85%
2025-11-06	39.74	40.00	39.40	39.90	39.57	qfq	1,308,000	52,000,057	0.50%
2025-11-05	39.00	39.80	38.79	39.70	39.37	qfq	1,358,744	53,659,140	1.35%
2025-11-04	39.52	39.53	38.80	39.17	38.84	qfq	1,380,268	53,902,575	-0.91%
2025-11-03	39.21	39.59	39.10	39.53	39.20	qfq	1,068,300	42,103,001	0.64%
2025-10-31	38.52	39.47	38.52	39.28	38.95	qfq	1,198,963	47,040,576	1.21%
2025-10-30	39.79	39.79	38.75	38.81	38.49	qfq	1,434,251	56,190,545	-1.37%
2025-10-29	39.45	39.81	38.86	39.35	39.02	qfq	1,594,243	62,557,410	-0.18%
2025-10-28	39.99	40.45	39.38	39.42	39.09	qfq	2,044,049	81,340,736	-1.28%
2025-10-27	39.16	39.94	38.98	39.93	39.60	qfq	2,357,406	93,139,014	2.44%
2025-10-24	38.35	39.14	38.16	38.98	38.66	qfq	1,689,950	65,634,842	1.78%
2025-10-23	38.22	38.36	37.81	38.30	37.98	qfq	1,048,169	39,843,348	-0.26%
2025-10-22	38.08	38.98	38.00	38.40	38.08	qfq	1,372,300	52,944,738	0.00%
2025-10-21	38.00	38.44	37.77	38.40	38.08	qfq	1,091,860	41,643,599	1.32%
2025-10-20	37.76	38.09	37.50	37.90	37.58	qfq	974,600	36,836,706	1.66%
2025-10-17	38.36	38.50	37.26	37.28	36.97	qfq	1,340,900	50,634,847	-2.84%
2025-10-16	38.56	39.17	38.19	38.37	38.05	qfq	1,227,000	47,373,820	-0.85%
2025-10-15	38.04	38.73	37.75	38.70	38.38	qfq	1,390,600	53,314,250	1.76%
2025-10-14	38.98	39.23	37.92	38.03	37.71	qfq	1,876,300	72,171,344	-2.19%
2025-10-13	38.52	38.93	37.51	38.88	38.56	qfq	1,844,198	70,700,210	-0.87%
2025-10-10	39.80	40.26	39.22	39.22	38.89	qfq	1,897,400	75,360,242	-1.43%
2025-10-09	40.02	40.11	39.52	39.79	39.46	qfq	1,660,910	66,073,215	-0.62%
2025-09-30	41.12	41.50	40.02	40.04	39.71	qfq	2,217,703	89,929,444	-2.56%
2025-09-29	41.02	41.44	40.46	41.09	40.75	qfq	1,367,703	56,112,054	-0.29%
2025-09-26	41.51	41.98	41.05	41.21	40.57	qfq	1,489,620	61,793,124	-0.72%
2025-09-25	42.05	42.45	41.38	41.51	40.86	qfq	1,902,500	79,686,947	-1.57%
2025-09-24	41.24	42.20	41.10	42.17	41.51	qfq	1,648,780	68,858,376	0.89%
2025-09-23	42.63	42.97	40.92	41.80	41.15	qfq	2,771,840	115,445,316	-1.65%
2025-09-22	42.63	43.63	42.23	42.50	41.84	qfq	2,173,699	92,885,286	-0.26%
2025-09-19	43.49	43.58	42.35	42.61	41.95	qfq	2,795,644	119,757,928	-2.09%
2025-09-18	45.10	45.68	42.86	43.52	42.84	qfq	5,324,757	236,162,938	-3.87%
2025-09-17	45.18	46.09	45.00	45.27	44.57	qfq	4,602,390	209,542,245	-0.66%
2025-09-16	44.65	46.23	44.21	45.57	44.86	qfq	5,458,730	246,231,080	1.47%
2025-09-15	43.02	45.45	43.02	44.91	44.21	qfq	6,327,045	284,123,250	3.36%
2025-09-12	41.98	44.89	41.80	43.45	42.77	qfq	4,595,770	200,235,942	2.57%
2025-09-11	42.00	42.36	40.80	42.36	41.70	qfq	3,562,163	148,175,155	-0.45%
2025-09-10	43.57	43.80	42.50	42.55	41.89	qfq	3,399,111	146,111,186	-3.08%
2025-09-09	43.50	44.44	42.64	43.90	43.22	qfq	3,471,835	151,315,230	0.94%
2025-09-08	44.10	44.13	43.00	43.49	42.81	qfq	3,566,426	154,908,820	-0.55%
2025-09-05	42.10	43.78	41.62	43.73	43.05	qfq	4,565,281	196,200,357	2.94%
2025-09-04	41.64	43.00	41.25	42.48	41.82	qfq	3,976,073	167,568,004	2.04%
2025-09-03	43.09	43.45	41.60	41.63	40.98	qfq	3,124,383	132,593,625	-3.41%
2025-09-02	42.59	43.50	41.61	43.10	42.43	qfq	5,093,389	217,316,083	1.22%
2025-09-01	40.98	42.58	40.72	42.58	41.92	qfq	4,630,684	193,659,055	5.19%
2025-08-29	40.02	40.95	40.02	40.48	39.85	qfq	2,221,953	89,897,485	0.17%
2025-08-28	41.84	41.90	39.52	40.41	39.78	qfq	4,505,350	182,631,212	-2.88%
2025-08-27	41.15	42.42	41.14	41.61	40.96	qfq	4,594,634	192,032,819	0.92%
2025-08-26	41.09	41.53	41.06	41.23	40.59	qfq	2,209,551	91,248,228	-0.60%
2025-08-25	42.01	42.07	41.14	41.48	40.84	qfq	5,114,437	211,979,409	-1.85%
2025-08-22	41.78	42.27	41.70	42.26	41.60	qfq	3,173,880	133,287,192	0.76%
2025-08-21	42.37	43.08	41.71	41.94	41.29	qfq	5,256,580	222,319,504	-1.01%
2025-08-20	42.59	42.59	41.91	42.37	41.71	qfq	3,136,113	132,373,816	-0.33%
2025-08-19	43.35	43.50	42.21	42.51	41.85	qfq	6,499,875	277,797,378	-1.94%
2025-08-18	44.75	44.95	43.05	43.35	42.68	qfq	10,431,853	458,487,739	-4.28%
2025-08-15	43.87	46.66	43.10	45.29	44.59	qfq	12,563,376	566,004,278	3.24%
2025-08-14	39.78	43.87	39.46	43.87	43.19	qfq	7,466,769	318,611,598	10.01%
2025-08-13	38.79	40.40	38.79	39.88	39.26	qfq	6,636,373	263,975,314	3.37%
2025-08-12	38.41	39.10	38.18	38.58	37.98	qfq	2,473,613	95,238,618	-0.54%
2025-08-11	37.98	39.30	37.91	38.79	38.19	qfq	2,864,191	110,582,354	2.13%
2025-08-08	38.51	38.53	37.84	37.98	37.39	qfq	1,826,152	69,500,599	-1.30%
2025-08-07	38.60	38.79	38.16	38.48	37.88	qfq	2,708,322	104,214,698	-0.18%
2025-08-06	37.94	38.75	37.41	38.55	37.95	qfq	3,264,065	124,904,854	1.82%
2025-08-05	37.62	37.89	37.41	37.86	37.27	qfq	1,851,272	69,784,046	0.56%
2025-08-04	36.97	37.77	36.70	37.65	37.06	qfq	2,422,092	90,771,374	1.84%
2025-08-01	36.85	37.15	36.76	36.97	36.40	qfq	1,227,754	45,379,609	0.46%
2025-07-31	37.11	37.60	36.71	36.80	36.23	qfq	1,930,369	71,535,112	-0.62%
2025-07-30	37.87	37.87	36.91	37.03	36.45	qfq	2,762,518	103,027,692	-2.48%
2025-07-29	38.00	38.66	37.63	37.97	37.38	qfq	2,748,059	104,164,114	-0.58%
2025-07-28	39.00	39.00	38.00	38.19	37.60	qfq	2,453,429	94,024,673	-1.29%
2025-07-25	38.07	39.10	38.07	38.69	38.09	qfq	2,661,531	102,613,362	1.58%
2025-07-24	38.19	38.65	37.91	38.09	37.50	qfq	1,996,095	76,104,627	-0.08%
2025-07-23	38.56	38.90	37.70	38.12	37.53	qfq	2,601,200	99,662,965	-1.63%
2025-07-22	38.80	39.19	38.42	38.75	38.15	qfq	2,414,243	93,441,864	-0.64%
2025-07-21	38.88	39.55	38.54	39.00	38.39	qfq	3,483,471	135,743,135	0.52%
2025-07-18	39.30	39.30	38.35	38.80	38.20	qfq	3,157,219	122,225,452	-1.10%
2025-07-17	40.10	40.31	39.22	39.23	38.62	qfq	5,165,987	204,654,253	-2.75%
2025-07-16	40.06	41.33	39.01	40.34	39.71	qfq	6,761,767	271,034,514	0.70%
2025-07-15	40.07	41.89	39.68	40.06	39.44	qfq	9,460,692	382,806,906	0.98%
2025-07-14	36.00	39.67	35.93	39.67	39.05	qfq	7,019,294	270,435,502	10.01%
2025-07-11	36.31	36.55	35.81	36.06	35.50	qfq	2,408,941	86,917,493	-0.50%
2025-07-10	36.36	36.99	36.21	36.24	35.68	qfq	2,831,800	103,237,061	-1.89%
2025-07-09	36.72	37.95	36.19	36.94	36.37	qfq	7,487,223	277,921,553	4.03%
2025-07-08	35.56	35.68	35.28	35.51	34.96	qfq	1,516,755	53,848,503	-0.25%
2025-07-07	34.67	35.79	34.24	35.60	35.05	qfq	2,599,992	91,774,236	2.89%
2025-07-04	35.01	35.19	34.51	34.60	34.06	qfq	1,483,269	51,513,811	-1.14%
2025-07-03	34.68	35.28	34.50	35.00	34.46	qfq	1,351,869	47,321,076	0.92%
2025-07-02	34.90	35.09	34.30	34.68	34.14	qfq	1,382,423	47,865,469	-1.22%
2025-07-01	34.97	35.23	34.61	35.11	34.56	qfq	1,420,969	49,637,711	0.23%
2025-06-30	34.70	35.10	34.39	35.03	34.49	qfq	1,848,218	64,520,035	1.62%
2025-06-27	34.22	34.76	34.10	34.47	33.93	qfq	1,454,506	50,065,109	0.76%
2025-06-26	35.12	35.12	34.21	34.21	33.68	qfq	2,373,698	82,164,650	-2.40%
2025-06-25	34.71	35.45	34.50	35.05	34.51	qfq	1,949,500	68,315,122	0.95%
2025-06-24	33.76	34.98	33.72	34.72	34.18	qfq	2,022,106	69,825,625	3.30%
2025-06-23	33.28	33.95	33.28	33.61	33.09	qfq	1,183,300	39,796,101	-0.06%
2025-06-20	33.72	34.21	33.47	33.63	33.11	qfq	1,133,200	38,272,365	-0.15%
2025-06-19	34.80	35.16	33.68	33.68	33.16	qfq	1,803,300	62,005,577	-3.38%
2025-06-18	35.11	35.15	34.43	34.86	34.32	qfq	1,188,692	41,223,137	-0.26%
2025-06-17	35.30	35.53	34.75	34.95	34.41	qfq	1,371,612	48,073,704	-0.85%
2025-06-16	35.50	35.98	35.10	35.25	34.70	qfq	1,530,084	54,267,193	-1.40%
2025-06-13	36.35	37.25	35.59	35.75	35.19	qfq	2,719,992	98,713,687	-1.84%
2025-06-12	35.83	37.24	35.22	36.42	35.85	qfq	3,586,444	130,742,813	1.59%
2025-06-11	34.66	36.36	34.66	35.85	35.29	qfq	3,385,111	120,348,408	3.52%
2025-06-10	35.80	36.26	34.23	34.63	34.09	qfq	3,823,938	133,777,339	-4.07%
2025-06-09	36.08	36.81	35.75	36.10	35.54	qfq	2,512,619	90,951,552	-0.55%
2025-06-06	37.01	37.01	36.12	36.30	35.34	qfq	2,038,606	74,194,353	-1.92%
2025-06-05	36.80	37.45	36.03	37.01	36.03	qfq	2,928,954	107,974,422	0.49%
2025-06-04	36.41	36.95	36.25	36.83	35.86	qfq	2,445,231	89,588,853	1.24%
2025-06-03	36.53	36.87	36.21	36.38	35.42	qfq	2,212,575	80,684,120	-0.47%
2025-05-30	37.48	37.63	36.48	36.55	35.59	qfq	2,918,760	107,776,963	-2.95%
2025-05-29	39.10	39.99	37.48	37.66	36.67	qfq	5,293,763	203,752,524	-4.44%
2025-05-28	38.68	39.92	38.57	39.41	38.37	qfq	3,198,409	125,673,640	1.44%
2025-05-27	39.26	39.95	38.33	38.85	37.82	qfq	2,906,609	112,867,440	-1.22%
2025-05-26	39.90	40.07	38.65	39.33	38.29	qfq	4,183,112	163,702,685	-1.43%
2025-05-23	40.40	41.34	39.50	39.90	38.85	qfq	4,015,912	162,262,897	-2.68%
2025-05-22	40.75	41.71	40.21	41.00	39.92	qfq	4,195,836	171,743,721	-0.05%
2025-05-21	41.59	43.22	40.63	41.02	39.94	qfq	5,876,372	244,613,080	-1.87%
2025-05-20	42.00	44.50	41.60	41.80	40.70	qfq	9,105,403	389,822,071	0.48%
2025-05-19	43.50	43.99	41.07	41.60	40.50	qfq	9,237,185	387,847,393	-2.78%
2025-05-16	38.58	42.79	38.05	42.79	41.66	qfq	9,187,374	374,652,482	10.00%
2025-05-15	40.10	40.50	37.82	38.90	37.87	qfq	5,573,138	217,705,489	-0.92%
2025-05-14	40.00	40.48	38.91	39.26	38.22	qfq	5,305,434	210,241,507	-0.36%
2025-05-13	39.40	40.70	38.92	39.40	38.36	qfq	9,616,915	382,868,644	0.64%
2025-05-12	37.50	39.98	36.58	39.15	38.12	qfq	9,145,398	349,731,898	6.68%
2025-05-09	38.77	38.90	36.03	36.70	35.73	qfq	9,740,344	359,056,364	-5.29%
2025-05-08	36.93	39.62	36.71	38.75	37.73	qfq	14,400,028	561,269,172	7.58%
2025-05-07	33.72	36.89	33.34	36.02	35.07	qfq	6,685,769	239,367,553	7.39%
2025-05-06	32.97	33.54	32.93	33.54	32.65	qfq	1,120,235	37,310,588	1.98%
2025-04-30	32.29	33.20	32.26	32.89	32.02	qfq	1,316,399	43,226,061	2.46%
2025-04-29	31.00	32.37	31.00	32.10	31.25	qfq	1,217,400	39,025,821	2.03%
2025-04-28	32.75	32.93	31.43	31.46	30.63	qfq	1,248,840	39,798,558	-3.88%
2025-04-25	32.54	33.09	32.11	32.73	31.87	qfq	1,118,675	36,546,667	-0.06%
2025-04-24	33.37	33.60	32.39	32.75	31.89	qfq	1,338,000	44,152,842	-1.86%
2025-04-23	32.75	33.58	32.75	33.37	32.49	qfq	1,683,056	55,895,747	1.86%
2025-04-22	33.00	33.00	32.52	32.76	31.90	qfq	1,077,730	35,279,434	-0.67%
2025-04-21	32.60	33.10	32.35	32.98	32.11	qfq	1,155,672	37,975,170	1.17%
2025-04-18	32.47	33.00	32.38	32.60	31.74	qfq	1,079,732	35,289,309	-0.15%
2025-04-17	32.49	33.68	32.00	32.65	31.79	qfq	1,810,056	59,930,296	0.46%
2025-04-16	32.22	32.96	31.90	32.50	31.64	qfq	1,258,663	40,635,905	0.18%
2025-04-15	32.14	32.61	31.91	32.44	31.58	qfq	1,098,582	35,425,880	0.90%
2025-04-14	31.98	32.49	31.70	32.15	31.30	qfq	1,288,576	41,273,589	1.32%
2025-04-11	31.20	32.33	30.46	31.73	30.89	qfq	1,716,700	54,595,442	1.31%
2025-04-10	30.56	31.88	30.56	31.32	30.49	qfq	1,984,818	62,355,688	3.81%
2025-04-09	28.90	30.49	26.95	30.17	29.37	qfq	2,323,918	67,269,935	2.10%
2025-04-08	30.65	31.50	28.69	29.55	28.77	qfq	2,871,275	85,743,907	-6.93%
2025-04-07	33.50	33.50	31.75	31.75	30.91	qfq	1,167,400	37,419,670	-10.01%
2025-04-03	35.61	36.35	35.03	35.28	34.35	qfq	1,455,812	51,750,415	-2.33%
2025-04-02	35.80	36.85	35.50	36.12	35.17	qfq	1,570,081	57,021,818	0.81%
2025-04-01	36.11	36.72	35.69	35.83	34.88	qfq	1,620,812	58,528,360	-1.62%
2025-03-31	37.90	37.93	35.37	36.42	35.46	qfq	2,641,834	95,901,186	-3.68%
2025-03-28	37.72	38.62	36.79	37.81	36.81	qfq	2,565,791	97,032,987	0.24%
2025-03-27	38.03	38.98	37.60	37.72	36.72	qfq	2,625,482	100,149,876	-1.67%
2025-03-26	36.26	38.74	36.25	38.36	37.35	qfq	3,579,176	135,079,406	5.24%
2025-03-25	36.36	37.39	36.19	36.45	35.49	qfq	2,281,488	84,068,503	0.00%
2025-03-24	38.28	38.60	35.42	36.45	35.49	qfq	4,300,016	158,022,117	-5.67%
2025-03-21	39.26	39.82	38.27	38.64	37.62	qfq	3,665,372	142,795,534	-3.33%
2025-03-20	38.01	42.00	37.81	39.97	38.92	qfq	7,338,216	293,958,626	4.55%
2025-03-19	38.00	38.68	37.63	38.23	37.22	qfq	2,700,151	103,279,607	0.45%
2025-03-18	37.61	38.18	37.18	38.06	37.06	qfq	2,755,886	103,859,035	0.77%
2025-03-17	37.90	38.88	37.48	37.77	36.77	qfq	2,719,836	103,885,485	-0.16%
2025-03-14	37.60	38.46	37.11	37.83	36.83	qfq	2,591,767	98,020,464	-0.24%
2025-03-13	38.88	38.88	37.42	37.92	36.92	qfq	4,268,713	162,880,706	-3.12%
2025-03-12	38.09	39.33	37.35	39.14	38.11	qfq	5,769,452	220,820,591	2.60%
2025-03-11	36.94	38.99	36.63	38.15	37.14	qfq	4,775,917	180,543,760	2.25%
2025-03-10	36.55	37.51	36.55	37.31	36.33	qfq	3,414,278	126,529,823	2.22%
2025-03-07	36.35	36.98	35.97	36.50	35.54	qfq	2,880,457	105,380,867	0.39%
2025-03-06	36.45	37.12	36.21	36.36	35.40	qfq	3,643,255	133,643,791	-0.27%
2025-03-05	36.01	37.12	35.82	36.46	35.50	qfq	3,384,795	123,402,195	0.77%
2025-03-04	34.76	36.56	34.51	36.18	35.23	qfq	3,596,695	129,784,876	3.25%
2025-03-03	34.78	35.65	34.20	35.04	34.12	qfq	2,562,675	89,903,333	0.98%
2025-02-28	36.85	36.89	34.50	34.70	33.78	qfq	4,688,023	166,697,081	-6.17%
2025-02-27	35.64	39.18	35.50	36.98	36.00	qfq	6,603,049	244,649,534	3.76%
2025-02-26	35.19	36.18	35.19	35.64	34.70	qfq	3,583,093	128,157,414	1.48%
2025-02-25	35.21	35.49	35.01	35.12	34.19	qfq	2,719,801	95,845,408	-1.29%
2025-02-24	35.30	36.08	34.57	35.58	34.64	qfq	3,880,861	137,171,125	0.23%
2025-02-21	34.51	35.88	34.30	35.50	34.56	qfq	4,848,425	171,526,423	2.39%
2025-02-20	34.93	34.93	34.14	34.67	33.76	qfq	3,167,971	109,356,851	-0.91%
2025-02-19	33.10	35.26	32.85	34.99	34.07	qfq	5,150,418	177,338,938	5.90%
2025-02-18	33.81	33.97	32.70	33.04	32.17	qfq	1,984,703	66,268,221	-2.28%
2025-02-17	33.27	34.24	33.22	33.81	32.92	qfq	1,862,316	62,729,581	1.20%
2025-02-14	33.69	33.99	33.18	33.41	32.53	qfq	1,677,795	56,274,951	-0.83%
2025-02-13	34.53	34.57	33.69	33.69	32.80	qfq	2,230,851	75,832,332	-2.43%
2025-02-12	34.58	35.00	33.91	34.53	33.62	qfq	2,311,657	79,779,881	0.76%
2025-02-11	34.80	34.82	34.18	34.27	33.37	qfq	1,818,310	62,500,749	-1.04%
2025-02-10	34.38	34.65	33.71	34.63	33.72	qfq	2,509,693	85,957,592	1.08%
2025-02-07	34.39	34.66	33.84	34.26	33.36	qfq	3,294,348	113,109,801	-0.52%
2025-02-06	33.00	34.64	32.88	34.44	33.53	qfq	2,725,950	93,091,677	3.86%
2025-02-05	32.87	33.49	32.45	33.16	32.28	qfq	1,762,847	58,336,195	2.79%
2025-01-27	33.35	33.53	32.20	32.26	31.41	qfq	1,646,925	53,851,667	-3.04%
2025-01-24	33.13	33.61	32.91	33.27	32.39	qfq	1,691,411	56,273,045	0.27%
2025-01-23	33.86	34.47	33.09	33.18	32.30	qfq	2,096,444	71,009,172	-2.41%
2025-01-22	34.94	34.94	33.90	34.00	32.57	qfq	1,727,153	59,246,932	-2.66%
2025-01-21	34.82	34.97	34.06	34.93	33.46	qfq	2,447,991	84,918,645	0.87%
2025-01-20	33.99	34.89	33.99	34.63	33.17	qfq	2,535,707	87,582,575	1.58%
2025-01-17	33.88	34.66	33.87	34.09	32.65	qfq	2,096,975	71,795,129	0.53%
2025-01-16	34.18	34.64	33.51	33.91	32.48	qfq	2,315,101	78,956,962	-0.21%
2025-01-15	34.00	34.50	33.38	33.98	32.55	qfq	4,683,664	159,779,348	0.77%
2025-01-14	30.90	33.72	30.73	33.72	32.30	qfq	2,372,715	77,457,137	10.02%
2025-01-13	30.98	31.50	30.41	30.65	29.36	qfq	1,705,958	52,644,681	-3.10%
2025-01-10	32.51	33.32	31.60	31.63	30.30	qfq	2,223,502	72,431,072	-3.36%
2025-01-09	31.76	33.48	31.60	32.73	31.35	qfq	2,664,179	86,547,523	2.03%
2025-01-08	31.83	32.45	30.77	32.08	30.73	qfq	2,551,218	80,605,548	0.72%
2025-01-07	31.59	31.86	30.80	31.85	30.51	qfq	2,118,685	66,583,461	1.50%
2025-01-06	31.70	32.50	30.37	31.38	30.06	qfq	2,079,714	65,322,733	-0.88%
2025-01-03	33.27	34.33	31.55	31.66	30.33	qfq	4,063,757	133,120,198	-5.32%
2025-01-02	35.68	36.10	33.19	33.44	32.03	qfq	5,171,576	179,273,867	-8.38%
2024-12-31	37.77	37.97	36.15	36.50	34.96	qfq	3,902,970	143,337,314	-3.11%
2024-12-30	38.80	40.24	37.58	37.67	36.08	qfq	6,356,848	244,072,672	-4.54%
2024-12-27	38.38	40.97	37.15	39.46	37.80	qfq	9,775,554	382,304,140	4.50%
2024-12-26	35.71	38.36	35.71	37.76	36.17	qfq	7,024,121	263,440,814	0.13%
2024-12-25	40.80	40.80	37.70	37.71	36.12	qfq	10,443,364	408,211,712	0.08%
2024-12-24	34.58	37.68	34.58	37.68	36.09	qfq	4,097,915	152,297,333	10.01%
2024-12-23	34.80	35.42	34.12	34.25	32.81	qfq	1,450,750	50,420,308	-2.78%
2024-12-20	34.85	35.60	34.80	35.23	33.75	qfq	1,579,600	55,674,608	0.43%
2024-12-19	33.96	35.21	33.90	35.08	33.60	qfq	1,468,300	51,107,830	2.07%
2024-12-18	34.45	34.91	34.16	34.37	32.92	qfq	1,398,931	48,380,451	0.73%
2024-12-17	35.53	35.78	34.00	34.12	32.68	qfq	2,064,800	71,762,203	-3.97%
2024-12-16	35.90	36.19	35.18	35.53	34.03	qfq	1,713,400	61,038,790	-1.31%
2024-12-13	36.72	37.18	35.98	36.00	34.48	qfq	2,569,300	93,651,188	-3.38%
2024-12-12	36.88	37.89	36.68	37.26	35.69	qfq	3,134,345	116,779,208	0.35%
2024-12-11	36.64	37.53	36.20	37.13	35.57	qfq	3,365,900	123,564,921	1.34%
2024-12-10	38.13	38.13	36.41	36.64	35.10	qfq	4,446,257	164,685,593	-1.29%
2024-12-09	34.51	37.99	34.51	37.12	35.56	qfq	6,006,362	219,873,772	6.30%
2024-12-06	35.00	35.14	34.27	34.92	33.45	qfq	2,240,316	77,815,340	-0.63%
2024-12-05	34.71	35.46	34.51	35.14	33.66	qfq	2,170,701	76,036,149	0.34%
2024-12-04	35.48	36.42	34.70	35.02	33.54	qfq	2,792,549	99,064,288	-1.71%
2024-12-03	35.44	35.85	35.08	35.63	34.13	qfq	2,223,916	78,923,784	-0.86%
2024-12-02	35.48	36.27	35.21	35.94	34.43	qfq	2,562,582	91,948,094	1.67%
2024-11-29	34.58	35.76	34.36	35.35	33.86	qfq	2,684,925	94,689,637	2.26%
2024-11-28	35.10	35.60	34.47	34.57	33.11	qfq	2,496,304	87,057,567	-2.51%
2024-11-27	34.87	35.47	33.84	35.46	33.97	qfq	2,978,283	103,099,153	0.80%
2024-11-26	36.30	36.55	35.11	35.18	33.70	qfq	2,632,128	94,076,303	-3.98%
2024-11-25	36.00	37.30	35.00	36.64	35.10	qfq	3,117,506	112,717,703	-0.05%
2024-11-22	39.44	41.14	36.63	36.66	35.12	qfq	6,441,868	250,329,822	-6.36%
2024-11-21	37.41	39.38	36.40	39.15	37.50	qfq	5,999,835	229,331,472	3.82%
2024-11-20	36.90	38.20	36.66	37.71	36.12	qfq	4,587,633	172,852,753	1.92%
2024-11-19	36.58	37.09	35.39	37.00	35.44	qfq	3,713,041	134,971,878	-0.16%
2024-11-18	34.80	37.89	34.21	37.06	35.50	qfq	5,348,332	194,055,388	5.58%
2024-11-15	35.90	36.45	34.91	35.10	33.62	qfq	2,690,747	96,145,760	-2.12%
2024-11-14	37.51	37.55	35.75	35.86	34.35	qfq	3,710,005	135,469,235	-4.98%
2024-11-13	37.51	37.88	36.72	37.74	36.15	qfq	3,233,554	120,388,930	-0.37%
2024-11-12	39.97	40.00	37.29	37.88	36.28	qfq	6,612,473	254,218,587	-5.23%
2024-11-11	37.59	40.44	36.80	39.97	38.29	qfq	9,204,641	354,532,517	4.96%
2024-11-08	36.40	39.00	36.36	38.08	36.48	qfq	10,623,597	404,127,926	4.85%
2024-11-07	36.30	37.28	35.01	36.32	34.79	qfq	11,811,948	423,456,218	-4.62%
2024-11-06	37.20	40.84	37.19	38.08	36.48	qfq	16,172,002	638,554,347	2.56%
2024-11-05	36.15	37.13	34.44	37.13	35.57	qfq	11,398,076	405,741,644	10.01%
2024-11-04	31.50	33.75	31.50	33.75	32.33	qfq	4,031,829	133,443,387	10.01%
2024-11-01	31.66	31.66	30.36	30.68	29.39	qfq	3,341,061	103,369,297	-3.67%
2024-10-31	31.82	32.06	31.30	31.85	30.51	qfq	3,337,045	106,174,426	-0.03%
2024-10-30	31.98	32.45	31.40	31.86	30.52	qfq	3,378,544	107,492,732	-1.12%
2024-10-29	33.40	33.40	32.18	32.22	30.86	qfq	4,973,590	162,137,975	-3.50%
2024-10-28	31.89	33.99	31.86	33.39	31.98	qfq	7,532,511	251,230,920	5.70%
2024-10-25	31.21	31.87	31.10	31.59	30.26	qfq	3,630,046	114,609,504	1.19%
2024-10-24	30.95	31.50	30.80	31.22	29.90	qfq	3,011,002	93,834,529	0.10%
2024-10-23	31.60	31.88	31.13	31.19	29.88	qfq	4,573,212	144,018,237	-1.45%
2024-10-22	31.15	32.18	30.85	31.65	30.32	qfq	6,618,140	208,057,301	2.49%
2024-10-21	29.66	31.39	29.50	30.88	29.58	qfq	7,555,393	232,748,554	5.39%
2024-10-18	28.11	29.65	28.01	29.30	28.07	qfq	3,564,882	103,175,769	3.90%
2024-10-17	28.65	28.94	28.16	28.20	27.01	qfq	2,426,400	69,210,895	-1.33%
2024-10-16	28.41	28.95	28.27	28.58	27.38	qfq	2,247,347	64,139,362	-0.59%
2024-10-15	28.97	29.55	28.65	28.75	27.54	qfq	2,932,771	85,442,381	-1.03%
2024-10-14	28.54	29.06	27.88	29.05	27.83	qfq	2,982,451	85,305,772	2.80%
2024-10-11	29.75	29.77	27.94	28.26	27.07	qfq	3,814,006	109,388,029	-5.01%
2024-10-10	30.29	30.88	29.66	29.75	28.50	qfq	4,540,568	137,193,230	-1.49%
2024-10-09	32.32	32.37	30.18	30.20	28.93	qfq	7,087,306	222,244,802	-9.93%
2024-10-08	34.31	34.31	31.22	33.53	32.12	qfq	10,330,907	341,211,744	7.50%
2024-09-30	29.50	31.19	28.82	31.19	29.88	qfq	9,752,940	294,696,270	10.02%
2024-09-27	27.20	28.49	27.15	28.35	27.16	qfq	4,118,242	114,521,628	5.31%
2024-09-26	26.34	26.94	26.22	26.92	25.79	qfq	3,387,380	90,121,824	1.78%
2024-09-25	26.47	27.11	26.31	26.45	25.34	qfq	4,173,045	111,454,445	0.46%
2024-09-24	25.55	26.50	25.14	26.33	25.22	qfq	3,395,639	88,025,864	3.21%
2024-09-23	25.20	25.74	25.20	25.51	24.43	qfq	1,463,395	37,295,788	0.20%
2024-09-20	25.82	25.97	25.30	25.46	24.39	qfq	1,960,678	50,137,907	-1.13%
2024-09-19	25.27	25.88	25.10	25.75	24.66	qfq	2,828,740	72,277,019	2.88%
2024-09-18	25.56	25.70	24.60	25.03	23.98	qfq	2,368,757	59,359,112	-2.11%
2024-09-13	26.26	26.52	25.51	25.57	24.49	qfq	3,033,669	78,739,962	-2.92%
2024-09-12	27.11	27.43	26.30	26.34	25.23	qfq	3,057,979	82,293,349	-2.80%
2024-09-11	27.48	27.48	26.95	27.10	25.96	qfq	2,340,084	63,479,489	-1.35%
2024-09-10	27.74	27.90	27.17	27.47	26.31	qfq	2,519,660	69,038,398	-0.97%
2024-09-09	27.46	27.95	26.87	27.74	26.57	qfq	2,773,090	76,497,867	-0.43%
2024-09-06	28.64	29.15	27.86	27.86	26.69	qfq	4,623,400	131,554,986	-3.53%
2024-09-05	28.26	29.33	27.90	28.88	27.66	qfq	5,742,700	164,444,198	2.23%
2024-09-04	28.45	28.96	27.87	28.25	27.06	qfq	4,284,835	121,522,274	-1.40%
2024-09-03	27.44	28.66	27.44	28.65	27.44	qfq	5,906,472	165,883,706	0.95%
2024-09-02	29.86	30.33	28.38	28.38	27.18	qfq	8,499,674	251,467,028	-2.00%
2024-08-30	28.49	29.39	28.34	28.96	27.74	qfq	6,461,177	186,926,317	0.42%
2024-08-29	28.59	28.93	28.30	28.84	27.62	qfq	5,303,514	151,749,236	0.28%
2024-08-28	28.59	29.20	28.11	28.76	27.55	qfq	6,910,629	197,363,184	0.56%
2024-08-27	27.40	28.81	26.87	28.60	27.39	qfq	7,751,872	218,414,375	3.85%
2024-08-26	27.80	27.93	27.51	27.54	26.38	qfq	3,258,236	90,215,480	-0.43%
2024-08-23	27.52	27.93	27.41	27.66	26.49	qfq	3,577,857	99,005,857	-0.04%
2024-08-22	27.56	28.10	27.33	27.67	26.50	qfq	4,114,898	113,998,474	-0.79%
2024-08-21	27.98	28.16	27.49	27.89	26.71	qfq	3,658,883	101,756,460	-0.61%
2024-08-20	27.58	28.38	27.30	28.06	26.88	qfq	4,376,192	122,122,679	1.04%
2024-08-19	28.29	28.55	27.75	27.77	26.60	qfq	3,246,049	91,131,433	-1.70%
2024-08-16	29.20	29.29	28.20	28.25	27.06	qfq	4,154,513	119,152,473	-2.59%
2024-08-15	28.75	29.49	28.35	29.00	27.78	qfq	4,541,660	131,751,784	0.52%
2024-08-14	28.82	29.31	28.70	28.85	27.63	qfq	4,440,078	128,351,719	-1.16%
2024-08-13	28.15	29.49	28.15	29.19	27.96	qfq	6,672,111	192,079,448	3.55%
2024-08-12	28.85	28.85	27.81	28.19	27.00	qfq	5,199,513	146,931,437	-2.89%
2024-08-09	29.68	30.42	28.93	29.03	27.81	qfq	8,207,292	243,082,995	-5.22%
2024-08-08	33.15	33.20	30.63	30.63	29.34	qfq	10,014,509	312,772,235	-9.99%
2024-08-07	35.34	35.72	34.00	34.03	32.60	qfq	8,765,941	305,808,948	-3.30%
2024-08-06	35.50	36.20	34.10	35.19	33.71	qfq	10,439,764	367,309,693	-1.87%
2024-08-05	35.00	37.31	34.49	35.86	34.35	qfq	12,610,928	449,995,202	0.87%
2024-08-02	33.68	37.96	33.29	35.55	34.05	qfq	14,068,503	497,081,656	2.92%
2024-08-01	34.32	35.99	34.32	34.54	33.08	qfq	10,821,361	377,759,990	-1.29%
2024-07-31	36.30	36.49	34.34	34.99	33.52	qfq	16,576,797	584,449,894	-3.61%
2024-07-30	32.35	36.30	32.35	36.30	34.77	qfq	15,836,231	558,144,534	10.00%
2024-07-29	31.46	34.15	30.95	33.00	31.61	qfq	12,614,605	412,971,575	4.93%
2024-07-26	30.69	31.75	30.56	31.45	30.12	qfq	8,200,431	256,534,322	2.44%
2024-07-25	30.91	31.48	29.90	30.70	29.41	qfq	7,391,522	227,278,565	-2.14%
2024-07-24	30.11	31.55	29.77	31.37	30.05	qfq	8,088,161	249,778,971	2.35%
2024-07-23	31.05	31.71	30.57	30.65	29.36	qfq	7,709,353	241,183,758	-1.76%
2024-07-22	31.19	31.48	30.88	31.20	29.89	qfq	5,014,719	156,399,484	0.03%
2024-07-19	30.94	31.48	30.70	31.19	29.88	qfq	7,423,927	230,891,186	-2.26%
2024-07-18	31.69	32.40	31.23	31.91	30.57	qfq	9,710,073	308,675,947	1.37%
2024-07-17	31.20	31.50	30.70	31.48	30.15	qfq	6,943,797	215,791,501	-0.38%
2024-07-16	31.75	32.13	31.25	31.60	30.27	qfq	7,205,400	228,481,693	0.32%
2024-07-15	32.57	32.82	31.14	31.50	30.17	qfq	8,101,773	256,859,772	-4.11%
2024-07-12	32.80	33.85	32.73	32.85	31.47	qfq	10,369,475	344,078,085	-2.58%
2024-07-11	33.96	34.90	33.62	33.72	32.30	qfq	13,505,954	460,885,252	0.66%
2024-07-10	35.29	35.46	33.36	33.50	32.09	qfq	14,800,955	508,815,836	-9.21%
2024-07-09	38.96	39.98	35.56	36.90	35.35	qfq	16,910,404	634,301,309	-8.89%
2024-07-08	41.00	45.50	39.81	40.50	38.79	qfq	16,163,015	687,216,570	-7.00%
2024-07-05	51.20	54.99	43.25	43.55	41.71	qfq	19,638,056	945,379,549	-20.09%
2024-07-04	38.94	60.00	37.82	54.50	52.20	qfq	23,102,142	1,090,434,255	32.31%