SECURITY DETAIL · RAW DATA

金辰股份603396.SH

ASSECNYSTOCK

最近收盘价22.412026-07-17

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）2,962,800

成交额（元）67,791,432

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 3 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	2026-06-12	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-02	cash_dividend	0.20001	—	—	—	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	23.43	23.75	22.24	22.41	22.41	qfq	2,962,800	67,791,432	-4.52%
2026-07-16	23.38	24.06	23.22	23.47	23.47	qfq	2,490,921	58,884,481	-0.72%
2026-07-15	23.08	23.98	23.08	23.64	23.64	qfq	2,750,708	65,115,141	1.20%
2026-07-14	23.19	23.43	22.73	23.36	23.36	qfq	2,553,605	59,048,787	1.21%
2026-07-13	24.80	24.80	23.07	23.08	23.08	qfq	2,804,745	66,228,509	-6.94%
2026-07-10	24.28	25.40	24.01	24.80	24.80	qfq	3,258,000	81,057,129	2.06%
2026-07-09	24.45	24.63	23.55	24.30	24.30	qfq	3,023,010	72,791,613	-0.25%
2026-07-08	25.06	25.27	24.26	24.36	24.36	qfq	2,517,837	61,781,038	-3.10%
2026-07-07	25.61	25.98	25.07	25.14	25.14	qfq	2,035,300	51,816,003	-2.56%
2026-07-06	26.71	26.80	25.76	25.80	25.80	qfq	2,393,405	62,522,790	-3.04%
2026-07-03	26.76	26.95	26.18	26.61	26.61	qfq	2,659,100	70,674,137	0.53%
2026-07-02	26.58	27.10	26.32	26.47	26.47	qfq	2,709,236	72,306,078	-1.23%
2026-07-01	26.50	27.23	25.79	26.80	26.80	qfq	3,488,300	92,552,407	1.13%
2026-06-30	25.90	26.75	25.75	26.50	26.50	qfq	3,254,415	86,048,257	2.04%
2026-06-29	26.01	26.08	25.25	25.97	25.97	qfq	3,928,719	100,989,713	-0.15%
2026-06-26	26.50	26.93	25.73	26.01	26.01	qfq	4,049,301	106,458,055	-0.80%
2026-06-25	27.10	27.30	25.91	26.22	26.22	qfq	5,079,900	133,616,792	-3.25%
2026-06-24	27.45	27.73	26.54	27.10	27.10	qfq	3,366,820	90,842,069	-2.27%
2026-06-23	28.00	28.30	27.65	27.73	27.73	qfq	2,837,079	79,308,034	-1.49%
2026-06-22	28.21	28.37	27.33	28.15	28.15	qfq	3,734,900	103,681,172	-0.46%
2026-06-18	28.56	28.89	28.20	28.28	28.28	qfq	2,845,310	81,033,078	-1.84%
2026-06-17	29.52	29.77	28.74	28.81	28.81	qfq	3,267,680	95,101,355	-2.44%
2026-06-16	29.90	30.50	29.40	29.53	29.53	qfq	3,913,857	116,444,557	0.44%
2026-06-15	29.92	29.92	29.13	29.40	29.40	qfq	2,355,941	69,169,289	-0.03%
2026-06-12	29.19	29.89	29.03	29.41	29.41	qfq	2,471,550	72,868,239	1.00%
2026-06-11	28.80	29.16	28.41	29.12	28.97	qfq	2,407,003	69,234,263	0.34%
2026-06-10	29.20	29.23	28.18	29.02	28.87	qfq	2,908,687	83,495,437	-1.46%
2026-06-09	29.30	29.59	28.49	29.45	29.30	qfq	2,750,234	80,197,438	1.13%
2026-06-08	30.00	30.49	28.60	29.12	28.97	qfq	3,372,500	99,583,588	-4.81%
2026-06-05	29.87	31.34	29.09	30.59	30.43	qfq	4,678,808	141,736,424	2.48%
2026-06-04	29.85	30.18	29.48	29.85	29.70	qfq	2,725,940	81,448,646	-0.83%
2026-06-03	30.67	30.95	29.85	30.10	29.94	qfq	3,029,854	92,037,519	-1.89%
2026-06-02	31.91	31.95	30.42	30.68	30.52	qfq	3,216,700	99,138,525	-3.58%
2026-06-01	31.51	32.34	31.51	31.82	31.66	qfq	2,584,552	82,638,579	0.95%
2026-05-29	33.30	33.50	31.32	31.52	31.36	qfq	4,426,729	141,513,498	-5.29%
2026-05-28	33.45	33.68	32.30	33.28	33.11	qfq	3,615,600	119,019,146	-1.22%
2026-05-27	33.78	34.95	33.20	33.69	33.52	qfq	3,284,303	111,867,684	-0.35%
2026-05-26	34.77	35.24	33.36	33.81	33.64	qfq	3,945,100	134,350,382	-2.82%
2026-05-25	36.18	36.18	34.61	34.79	34.61	qfq	3,226,100	113,143,973	-2.47%
2026-05-22	34.62	35.96	34.62	35.67	35.49	qfq	3,522,952	124,590,951	3.09%
2026-05-21	36.55	36.83	34.51	34.60	34.42	qfq	5,021,504	179,319,200	-5.70%
2026-05-20	36.83	37.08	36.10	36.69	36.50	qfq	3,067,618	112,263,753	-0.57%
2026-05-19	36.30	37.12	36.08	36.90	36.71	qfq	3,612,000	131,858,630	1.82%
2026-05-18	36.50	36.98	35.71	36.24	36.05	qfq	3,466,000	126,021,731	-0.96%
2026-05-15	37.46	37.46	35.78	36.59	36.40	qfq	6,828,092	249,280,842	-2.92%
2026-05-14	37.76	39.14	37.55	37.69	37.50	qfq	7,308,851	278,921,779	0.11%
2026-05-13	37.49	37.88	37.09	37.65	37.46	qfq	3,753,889	141,069,687	1.02%
2026-05-12	37.55	37.99	37.21	37.27	37.08	qfq	4,280,766	160,466,275	-0.72%
2026-05-11	37.90	38.27	37.42	37.54	37.35	qfq	5,329,859	200,989,567	0.11%
2026-05-08	36.71	37.58	36.28	37.50	37.31	qfq	5,884,299	218,515,813	2.15%
2026-05-07	35.95	38.28	35.81	36.71	36.52	qfq	7,378,216	273,596,296	2.74%
2026-05-06	35.16	36.09	35.16	35.73	35.55	qfq	3,575,980	127,857,640	1.28%
2026-04-30	35.10	35.60	34.85	35.28	35.10	qfq	3,562,249	125,252,888	-0.45%
2026-04-29	34.80	35.57	34.18	35.44	35.26	qfq	4,351,100	153,124,666	2.31%
2026-04-28	34.60	35.49	34.43	34.64	34.46	qfq	3,917,600	136,964,931	-0.03%
2026-04-27	34.41	34.79	33.87	34.65	34.47	qfq	2,491,800	85,899,272	0.09%
2026-04-24	34.94	34.94	34.30	34.62	34.44	qfq	2,445,500	84,601,688	-0.94%
2026-04-23	35.55	35.78	34.58	34.95	34.77	qfq	3,906,630	136,592,535	-1.80%
2026-04-22	36.00	36.23	35.42	35.59	35.41	qfq	3,929,725	140,296,457	-1.82%
2026-04-21	36.43	36.70	35.95	36.25	36.06	qfq	3,232,826	117,122,460	0.00%
2026-04-20	35.83	36.30	35.54	36.25	36.06	qfq	3,570,175	128,573,996	1.17%
2026-04-17	35.30	35.91	35.30	35.83	35.65	qfq	3,534,210	126,024,598	0.76%
2026-04-16	35.20	35.67	34.74	35.56	35.38	qfq	3,195,342	113,133,699	0.91%
2026-04-15	34.99	35.60	34.90	35.24	35.06	qfq	4,069,233	143,396,722	0.69%
2026-04-14	34.79	35.02	34.57	35.00	34.82	qfq	3,468,571	120,673,880	0.37%
2026-04-13	34.00	35.50	33.79	34.87	34.69	qfq	4,102,897	142,326,203	1.69%
2026-04-10	34.30	34.88	33.90	34.29	34.11	qfq	3,879,588	133,660,382	1.78%
2026-04-09	34.29	34.29	33.43	33.69	33.52	qfq	3,274,500	110,379,830	-1.95%
2026-04-08	33.58	34.45	33.50	34.36	34.18	qfq	4,443,882	151,888,404	3.71%
2026-04-07	32.70	33.39	32.58	33.13	32.96	qfq	3,617,630	119,744,643	1.25%
2026-04-03	34.00	34.40	32.58	32.72	32.55	qfq	5,073,079	167,764,509	-3.40%
2026-04-02	35.52	35.89	33.66	33.87	33.70	qfq	6,909,899	239,084,843	-6.72%
2026-04-01	36.15	36.97	34.24	36.31	36.12	qfq	8,551,081	303,727,808	0.89%
2026-03-31	39.01	39.03	35.65	35.99	35.80	qfq	8,537,522	320,812,363	-9.14%
2026-03-30	40.50	40.93	39.50	39.61	39.41	qfq	5,873,753	234,534,608	-3.81%
2026-03-27	40.24	41.18	40.11	41.18	40.97	qfq	6,155,440	250,639,047	0.46%
2026-03-26	41.21	41.22	40.06	40.99	40.78	qfq	8,270,439	335,127,542	-0.51%
2026-03-25	39.47	41.20	39.24	41.20	40.99	qfq	11,128,397	449,502,675	3.49%
2026-03-24	40.50	40.89	37.90	39.81	39.60	qfq	9,731,026	383,658,278	0.00%
2026-03-23	38.90	40.60	38.52	39.81	39.60	qfq	11,594,286	461,288,390	1.61%
2026-03-20	37.94	40.78	37.28	39.18	38.98	qfq	10,933,508	427,729,203	3.27%
2026-03-19	38.20	38.68	37.54	37.94	37.74	qfq	4,780,752	182,154,530	-0.89%
2026-03-18	38.38	38.48	37.51	38.28	38.08	qfq	4,232,558	160,886,571	1.22%
2026-03-17	38.90	40.15	37.77	37.82	37.63	qfq	5,958,582	232,643,688	-2.12%
2026-03-16	39.57	40.00	38.36	38.64	38.44	qfq	5,746,140	222,822,515	-3.16%
2026-03-13	40.16	40.94	39.75	39.90	39.69	qfq	5,905,148	238,032,156	-0.67%
2026-03-12	40.58	41.14	39.70	40.17	39.96	qfq	6,688,877	269,369,475	-1.95%
2026-03-11	40.44	41.44	40.01	40.97	40.76	qfq	8,599,503	352,284,610	1.31%
2026-03-10	40.50	40.64	39.77	40.44	40.23	qfq	5,489,576	220,791,786	1.63%
2026-03-09	39.06	39.87	38.25	39.79	39.59	qfq	6,028,504	235,136,951	0.13%
2026-03-06	38.88	40.11	38.66	39.74	39.54	qfq	5,963,036	235,887,885	1.33%
2026-03-05	40.23	40.40	38.82	39.22	39.02	qfq	6,668,584	263,421,524	-1.16%
2026-03-04	38.76	40.29	38.18	39.68	39.48	qfq	6,862,768	271,440,744	0.84%
2026-03-03	40.50	41.92	39.32	39.35	39.15	qfq	11,754,064	480,705,565	-2.50%
2026-03-02	40.15	41.50	39.90	40.36	40.15	qfq	8,562,355	347,172,707	-2.49%
2026-02-27	40.84	42.06	40.71	41.39	41.18	qfq	11,207,569	465,563,360	1.35%
2026-02-26	41.12	41.29	40.38	40.84	40.63	qfq	6,298,153	256,292,453	-0.63%
2026-02-25	41.33	41.50	40.71	41.10	40.89	qfq	6,909,577	284,298,292	-0.56%
2026-02-24	42.00	42.07	41.10	41.33	41.12	qfq	6,131,597	254,727,923	-0.60%
2026-02-13	42.95	42.98	41.56	41.58	41.37	qfq	7,534,839	316,332,548	-3.19%
2026-02-12	43.43	44.05	42.44	42.95	42.73	qfq	9,394,242	403,968,244	-2.12%
2026-02-11	44.67	45.47	43.79	43.88	43.65	qfq	9,873,637	438,874,655	-2.27%
2026-02-10	46.40	46.50	44.89	44.90	44.67	qfq	15,613,239	709,691,576	-4.22%
2026-02-09	49.16	49.60	46.61	46.88	46.64	qfq	21,559,863	1,030,715,110	-2.58%
2026-02-06	43.34	49.55	43.34	48.12	47.87	qfq	25,537,478	1,155,678,454	-0.06%
2026-02-05	48.22	48.64	48.15	48.15	47.90	qfq	8,138,600	392,087,720	-10.00%
2026-02-04	50.66	55.58	50.66	53.50	53.22	qfq	32,528,697	1,719,015,459	5.52%
2026-02-03	48.00	51.23	47.00	50.70	50.44	qfq	24,417,022	1,201,027,100	8.87%
2026-02-02	48.50	49.59	46.40	46.57	46.33	qfq	18,377,636	880,993,820	-2.53%
2026-01-30	49.03	51.48	45.06	47.78	47.53	qfq	22,051,193	1,047,100,266	-4.46%
2026-01-29	47.33	52.06	47.00	50.01	49.75	qfq	30,116,952	1,505,950,057	5.66%
2026-01-28	47.06	50.48	46.76	47.33	47.09	qfq	27,232,458	1,318,308,427	1.81%
2026-01-27	41.58	46.49	40.85	46.49	46.25	qfq	26,308,913	1,146,338,431	10.01%
2026-01-26	44.54	45.36	41.57	42.26	42.04	qfq	29,145,730	1,269,079,742	2.47%
2026-01-23	37.60	41.24	37.60	41.24	41.03	qfq	6,797,800	278,030,364	10.00%
2026-01-22	36.50	37.63	36.30	37.49	37.30	qfq	6,207,213	230,976,084	2.07%
2026-01-21	36.00	37.35	36.00	36.73	36.54	qfq	5,405,141	199,394,141	0.60%
2026-01-20	37.39	38.27	36.12	36.51	36.32	qfq	8,499,968	314,756,223	-3.62%
2026-01-19	38.41	39.27	37.72	37.88	37.68	qfq	12,132,536	467,229,034	-1.30%
2026-01-16	37.70	38.56	37.35	38.38	38.18	qfq	12,304,988	466,184,832	2.79%
2026-01-15	36.78	38.70	36.78	37.34	37.15	qfq	9,217,198	346,659,477	0.97%
2026-01-14	37.00	37.95	36.31	36.98	36.79	qfq	11,876,682	441,846,584	1.54%
2026-01-13	38.87	39.22	36.29	36.42	36.23	qfq	17,493,074	653,057,293	-5.06%
2026-01-12	34.68	38.36	34.60	38.36	38.16	qfq	9,782,944	365,183,626	10.01%
2026-01-09	35.60	35.72	34.47	34.87	34.69	qfq	7,152,661	250,811,448	-2.11%
2026-01-08	34.95	35.76	34.71	35.62	35.44	qfq	7,267,100	256,557,231	2.03%
2026-01-07	34.74	35.41	34.70	34.91	34.73	qfq	6,884,800	240,892,950	0.03%
2026-01-06	33.00	35.45	32.88	34.90	34.72	qfq	11,124,661	386,569,993	6.05%
2026-01-05	33.81	33.81	32.70	32.91	32.74	qfq	4,675,843	154,758,038	-1.91%
2025-12-31	34.11	34.14	33.23	33.55	33.38	qfq	3,340,500	112,181,891	-0.59%
2025-12-30	34.12	34.55	32.92	33.75	33.58	qfq	6,214,555	209,881,108	-2.37%
2025-12-29	33.82	34.74	33.77	34.57	34.39	qfq	5,829,801	200,112,383	2.16%
2025-12-26	34.10	34.69	33.80	33.84	33.67	qfq	5,278,190	180,279,155	0.00%
2025-12-25	33.59	34.47	32.64	33.84	33.67	qfq	6,509,304	218,654,212	1.50%
2025-12-24	31.59	33.68	31.25	33.34	33.17	qfq	7,085,931	232,325,334	5.07%
2025-12-23	31.70	32.07	31.31	31.73	31.57	qfq	3,828,600	121,284,483	0.06%
2025-12-22	32.45	32.47	31.66	31.71	31.55	qfq	3,975,100	126,983,584	-1.80%
2025-12-19	31.95	32.66	31.72	32.29	32.12	qfq	4,350,600	139,747,808	1.54%
2025-12-18	31.62	32.75	31.21	31.80	31.64	qfq	4,251,808	136,239,796	-0.28%
2025-12-17	31.65	32.18	30.80	31.89	31.73	qfq	5,380,698	169,049,787	0.19%
2025-12-16	33.58	33.68	31.45	31.83	31.67	qfq	6,717,673	215,874,773	-6.00%
2025-12-15	33.58	34.94	33.40	33.86	33.69	qfq	4,750,678	162,658,509	-1.11%
2025-12-12	34.09	34.51	33.55	34.24	34.06	qfq	5,437,339	185,288,230	-0.09%
2025-12-11	34.69	35.68	34.22	34.27	34.09	qfq	6,359,840	222,352,905	-1.24%
2025-12-10	35.14	35.30	34.42	34.70	34.52	qfq	5,456,743	190,226,753	-0.57%
2025-12-09	35.28	36.15	34.75	34.90	34.72	qfq	6,090,250	213,378,105	-1.86%
2025-12-08	34.03	36.00	33.40	35.56	35.38	qfq	10,055,439	350,582,134	5.58%
2025-12-05	32.80	34.25	32.28	33.68	33.51	qfq	6,176,862	206,828,119	4.24%
2025-12-04	32.68	33.22	31.93	32.31	32.14	qfq	4,203,871	136,103,024	-2.18%
2025-12-03	33.80	33.99	32.98	33.03	32.86	qfq	4,397,464	146,750,245	-2.02%
2025-12-02	33.70	34.57	33.53	33.71	33.54	qfq	4,275,800	144,950,481	-1.23%
2025-12-01	34.40	35.25	33.69	34.13	33.95	qfq	6,916,604	236,478,984	-2.21%
2025-11-28	33.10	34.90	32.95	34.90	34.72	qfq	8,151,800	279,119,447	4.68%
2025-11-27	32.28	34.55	32.28	33.34	33.17	qfq	8,939,597	296,142,225	3.99%
2025-11-26	33.50	33.85	31.96	32.06	31.89	qfq	6,763,976	220,220,099	-3.14%
2025-11-25	32.52	33.93	32.09	33.10	32.93	qfq	10,129,337	336,776,336	3.92%
2025-11-24	33.08	33.50	31.36	31.85	31.69	qfq	11,740,376	376,013,933	-6.38%
2025-11-21	36.80	36.80	34.02	34.02	33.84	qfq	10,730,742	375,222,844	-10.00%
2025-11-20	37.98	39.88	37.02	37.80	37.61	qfq	15,615,747	598,158,483	-2.83%
2025-11-19	37.94	39.61	37.69	38.90	38.70	qfq	18,092,205	696,383,738	4.57%
2025-11-18	37.88	39.86	36.93	37.20	37.01	qfq	12,113,300	459,386,811	-3.00%
2025-11-17	37.67	39.46	37.03	38.35	38.15	qfq	16,654,757	634,553,926	0.71%
2025-11-14	36.40	40.10	36.40	38.08	37.88	qfq	22,586,078	865,599,778	1.98%
2025-11-13	37.16	38.21	35.92	37.34	37.15	qfq	22,767,357	853,041,566	2.11%
2025-11-12	41.00	41.33	35.81	36.57	36.38	qfq	31,142,345	1,182,867,075	-2.69%
2025-11-11	35.50	37.58	35.03	37.58	37.39	qfq	12,556,657	458,448,338	10.01%
2025-11-10	31.10	34.16	31.10	34.16	33.98	qfq	10,887,114	363,735,938	10.02%
2025-11-07	30.16	31.30	30.00	31.05	30.89	qfq	6,478,173	199,938,256	2.81%
2025-11-06	30.00	30.79	29.97	30.20	30.04	qfq	4,071,337	123,207,186	0.00%
2025-11-05	29.30	30.50	29.20	30.20	30.04	qfq	5,318,877	159,366,367	2.34%
2025-11-04	29.90	30.05	29.38	29.51	29.36	qfq	2,646,800	78,545,579	-1.47%
2025-11-03	29.49	30.09	29.25	29.95	29.80	qfq	4,220,900	125,253,215	2.11%
2025-10-31	29.60	30.01	29.21	29.33	29.18	qfq	5,220,800	154,549,736	-0.95%
2025-10-30	28.58	30.33	28.50	29.61	29.46	qfq	8,901,416	261,638,615	2.92%
2025-10-29	27.81	28.87	27.62	28.77	28.62	qfq	4,971,323	141,274,771	2.90%
2025-10-28	27.90	28.30	27.72	27.96	27.82	qfq	2,698,500	75,451,639	0.68%
2025-10-27	27.80	28.10	27.51	27.77	27.63	qfq	2,416,100	67,155,484	0.25%
2025-10-24	27.78	28.05	27.64	27.70	27.56	qfq	1,852,100	51,517,573	0.00%
2025-10-23	27.50	27.72	27.20	27.70	27.56	qfq	1,875,600	51,406,001	0.18%
2025-10-22	28.06	28.06	27.61	27.65	27.51	qfq	1,599,300	44,416,009	-1.46%
2025-10-21	28.15	28.15	27.77	28.06	27.92	qfq	1,422,096	39,827,695	0.57%
2025-10-20	28.12	28.21	27.73	27.90	27.76	qfq	2,093,600	58,566,449	1.23%
2025-10-17	29.12	29.12	27.48	27.56	27.42	qfq	3,743,090	105,366,471	-5.42%
2025-10-16	29.40	29.73	28.97	29.14	28.99	qfq	2,520,000	73,699,495	-1.25%
2025-10-15	29.42	29.89	28.86	29.51	29.36	qfq	4,859,620	143,123,027	0.31%
2025-10-14	28.50	29.99	28.50	29.42	29.27	qfq	6,341,000	186,687,859	3.59%
2025-10-13	28.01	28.62	27.68	28.40	28.25	qfq	3,534,400	99,512,343	-1.73%
2025-10-10	29.50	30.00	28.90	28.90	28.75	qfq	4,922,000	144,475,693	-2.76%
2025-10-09	28.20	30.58	28.06	29.72	29.57	qfq	7,894,337	231,996,513	5.80%
2025-09-30	27.93	28.30	27.88	28.09	27.95	qfq	2,718,402	76,499,235	-0.04%
2025-09-29	27.88	28.50	27.50	28.10	27.96	qfq	3,560,442	100,090,649	0.72%
2025-09-26	27.26	28.09	26.99	27.90	27.76	qfq	3,285,702	90,891,569	2.31%
2025-09-25	27.29	27.79	27.21	27.27	27.13	qfq	2,583,110	71,055,542	-0.40%
2025-09-24	26.57	27.42	26.31	27.38	27.24	qfq	2,854,502	77,118,516	2.78%
2025-09-23	27.03	27.27	26.06	26.64	26.50	qfq	3,474,300	92,043,282	-1.44%
2025-09-22	27.60	27.69	26.89	27.03	26.89	qfq	3,005,677	81,511,333	-2.49%
2025-09-19	28.07	28.17	27.50	27.72	27.58	qfq	2,826,400	78,406,478	-1.28%
2025-09-18	28.73	28.91	27.77	28.08	27.94	qfq	4,179,392	118,439,966	-2.94%
2025-09-17	28.64	28.97	28.46	28.93	28.78	qfq	2,742,602	78,965,499	0.98%
2025-09-16	28.59	28.83	28.21	28.65	28.50	qfq	2,950,518	83,984,543	0.21%
2025-09-15	28.71	29.15	28.59	28.59	28.44	qfq	2,977,100	85,759,801	-0.73%
2025-09-12	29.30	29.30	28.80	28.80	28.65	qfq	4,024,206	116,516,084	-1.71%
2025-09-11	29.09	29.30	28.68	29.30	29.15	qfq	4,000,675	116,169,359	0.83%
2025-09-10	29.40	29.45	28.68	29.06	28.91	qfq	4,613,195	133,961,143	-1.16%
2025-09-09	30.15	30.41	29.35	29.40	29.25	qfq	6,884,537	205,620,091	-3.86%
2025-09-08	31.09	31.09	29.90	30.58	30.42	qfq	9,245,360	279,974,883	-1.64%
2025-09-05	29.49	31.10	29.13	31.09	30.93	qfq	14,195,586	432,622,865	5.57%
2025-09-04	28.78	29.67	28.62	29.45	29.30	qfq	11,475,563	336,098,683	2.04%
2025-09-03	28.45	29.00	28.21	28.86	28.71	qfq	7,528,596	215,840,573	1.66%
2025-09-02	27.69	29.69	27.66	28.39	28.24	qfq	9,195,670	263,976,495	2.57%
2025-09-01	27.70	27.91	27.35	27.68	27.54	qfq	2,620,800	72,480,593	0.07%
2025-08-29	27.95	28.10	27.50	27.66	27.52	qfq	3,151,600	87,319,629	-1.04%
2025-08-28	27.82	28.24	26.96	27.95	27.81	qfq	4,477,033	123,884,182	0.18%
2025-08-27	28.70	28.98	27.88	27.90	27.76	qfq	4,020,600	114,639,797	-2.89%
2025-08-26	28.34	29.07	28.14	28.73	28.58	qfq	4,939,722	141,978,168	1.13%
2025-08-25	28.45	28.58	28.20	28.41	28.26	qfq	4,117,236	116,909,351	0.57%
2025-08-22	28.13	28.43	28.03	28.25	28.10	qfq	2,882,320	81,377,465	0.43%
2025-08-21	28.42	28.46	28.00	28.13	27.99	qfq	2,842,915	80,218,032	-1.06%
2025-08-20	28.43	28.95	28.12	28.43	28.28	qfq	3,179,982	90,300,712	0.71%
2025-08-19	28.35	28.44	28.15	28.23	28.08	qfq	2,614,900	73,960,416	-0.81%
2025-08-18	28.65	28.84	28.29	28.46	28.31	qfq	5,036,700	143,854,774	0.42%
2025-08-15	27.60	28.60	27.60	28.34	28.19	qfq	4,636,727	131,070,649	2.68%
2025-08-14	28.24	28.32	27.60	27.60	27.46	qfq	3,235,800	90,410,050	-2.30%
2025-08-13	28.24	28.43	28.02	28.25	28.10	qfq	2,429,315	68,540,821	0.04%
2025-08-12	28.66	28.66	28.06	28.24	28.09	qfq	2,514,500	71,070,221	-1.57%
2025-08-11	28.19	28.69	28.18	28.69	28.54	qfq	3,121,480	88,799,632	1.77%
2025-08-08	28.13	28.55	27.95	28.19	28.04	qfq	2,377,300	67,050,052	-0.25%
2025-08-07	28.80	29.03	28.16	28.26	28.11	qfq	3,010,800	85,690,337	-1.15%
2025-08-06	28.78	28.86	28.39	28.59	28.44	qfq	3,151,100	89,892,887	-0.66%
2025-08-05	28.10	28.85	28.01	28.78	28.63	qfq	4,837,200	138,072,451	2.42%
2025-08-04	28.04	28.24	27.50	28.10	27.96	qfq	3,772,160	105,599,540	0.11%
2025-08-01	27.79	29.00	27.75	28.07	27.93	qfq	6,945,660	197,059,123	0.97%
2025-07-31	29.02	29.27	27.63	27.80	27.66	qfq	6,700,500	189,406,655	-2.49%
2025-07-30	29.73	32.23	28.50	28.51	28.36	qfq	11,438,888	337,860,390	-4.33%
2025-07-29	28.24	29.99	27.95	29.80	29.65	qfq	7,265,775	211,134,289	5.86%
2025-07-28	28.00	28.36	27.83	28.15	28.00	qfq	2,620,491	73,668,365	0.57%
2025-07-25	28.10	28.16	27.91	27.99	27.85	qfq	1,826,000	51,116,829	-0.04%
2025-07-24	27.48	28.03	27.41	28.00	27.86	qfq	3,007,400	83,668,050	1.82%
2025-07-23	27.65	28.16	27.42	27.50	27.36	qfq	4,155,200	115,197,208	-0.61%
2025-07-22	27.77	27.85	27.40	27.67	27.53	qfq	3,055,000	84,366,068	-0.04%
2025-07-21	27.14	27.88	26.92	27.68	27.54	qfq	4,960,415	136,358,549	2.03%
2025-07-18	27.15	27.50	26.87	27.13	26.99	qfq	2,299,700	62,218,117	-0.26%
2025-07-17	27.10	27.45	26.77	27.20	27.06	qfq	3,395,100	91,959,352	0.93%
2025-07-16	26.68	26.96	26.47	26.95	26.81	qfq	2,571,700	68,780,514	1.01%
2025-07-15	26.85	27.24	26.51	26.68	26.54	qfq	2,862,300	76,641,112	-1.33%
2025-07-14	26.74	27.05	26.63	27.04	26.90	qfq	2,204,425	59,268,922	0.60%
2025-07-11	26.85	27.20	26.60	26.88	26.74	qfq	3,865,021	103,499,440	0.04%
2025-07-10	27.00	27.45	26.86	26.87	26.73	qfq	4,597,700	124,469,953	-0.19%
2025-07-09	27.10	27.38	26.85	26.92	26.78	qfq	4,415,702	119,376,074	-1.21%
2025-07-08	26.36	27.35	26.16	27.25	27.11	qfq	7,792,500	210,268,309	3.18%
2025-07-07	25.95	26.52	25.95	26.41	26.27	qfq	2,655,400	69,864,567	1.30%
2025-07-04	26.65	26.79	25.95	26.07	25.94	qfq	3,255,400	85,529,842	-1.62%
2025-07-03	26.30	26.53	25.88	26.50	26.36	qfq	4,280,900	112,179,134	0.76%
2025-07-02	25.87	26.36	25.68	26.30	26.16	qfq	4,077,600	106,491,632	1.74%
2025-07-01	25.50	26.07	25.00	25.85	25.72	qfq	3,733,209	96,147,325	1.37%
2025-06-30	25.40	25.90	25.25	25.50	25.37	qfq	2,313,993	58,901,725	1.35%
2025-06-27	25.20	25.41	25.05	25.16	25.03	qfq	1,978,990	49,896,442	0.64%
2025-06-26	25.23	25.50	24.97	25.00	24.87	qfq	2,384,700	60,054,024	-0.91%
2025-06-25	25.20	25.58	25.03	25.23	25.10	qfq	2,550,600	64,287,657	0.32%
2025-06-24	24.63	25.20	24.50	25.15	25.02	qfq	2,971,645	74,129,704	1.82%
2025-06-23	23.69	24.75	23.52	24.70	24.42	qfq	2,983,700	72,482,915	2.96%
2025-06-20	24.02	24.87	23.96	23.99	23.72	qfq	3,639,700	88,954,085	0.21%
2025-06-19	24.62	24.98	23.83	23.94	23.67	qfq	2,473,202	60,156,795	-2.80%
2025-06-18	24.18	24.75	24.05	24.63	24.35	qfq	1,808,149	44,036,197	1.69%
2025-06-17	24.23	24.39	24.10	24.22	23.95	qfq	1,293,549	31,311,387	-0.41%
2025-06-16	24.17	24.49	24.00	24.32	24.05	qfq	1,848,129	45,026,050	0.41%
2025-06-13	24.65	24.69	24.17	24.22	23.95	qfq	1,357,900	33,088,477	-2.10%
2025-06-12	24.71	24.90	24.56	24.74	24.46	qfq	1,211,300	29,924,820	-0.44%
2025-06-11	24.62	25.09	24.62	24.85	24.57	qfq	1,533,200	38,237,430	0.98%
2025-06-10	24.97	25.05	24.41	24.61	24.33	qfq	1,501,200	37,169,844	-0.97%
2025-06-09	24.75	24.85	24.61	24.85	24.57	qfq	1,332,600	32,982,338	0.61%
2025-06-06	24.60	24.93	24.56	24.70	24.42	qfq	1,123,500	27,748,759	0.28%
2025-06-05	24.66	24.87	24.30	24.63	24.35	qfq	1,551,390	38,208,338	0.00%
2025-06-04	24.16	24.70	24.14	24.63	24.35	qfq	2,185,400	53,308,976	2.03%
2025-06-03	23.65	24.24	23.56	24.14	23.87	qfq	1,508,920	36,215,137	1.43%
2025-05-30	24.21	24.29	23.76	23.80	23.53	qfq	1,306,300	31,224,488	-1.69%
2025-05-29	23.91	24.32	23.90	24.21	23.94	qfq	1,535,290	37,133,258	1.25%
2025-05-28	24.00	24.35	23.87	23.91	23.64	qfq	1,201,190	28,855,581	-1.40%
2025-05-27	24.30	24.39	23.98	24.25	23.98	qfq	1,573,300	38,031,358	-0.57%
2025-05-26	23.99	24.74	23.94	24.39	24.12	qfq	2,012,640	48,903,374	1.63%
2025-05-23	24.32	24.57	23.97	24.00	23.73	qfq	1,656,240	40,209,439	-1.03%
2025-05-22	24.76	24.95	24.22	24.25	23.98	qfq	1,492,796	36,530,839	-2.06%
2025-05-21	24.86	25.27	24.70	24.76	24.48	qfq	1,873,380	46,715,354	-0.28%
2025-05-20	24.70	24.94	24.56	24.83	24.55	qfq	1,246,300	30,791,626	0.44%
2025-05-19	24.79	24.86	24.46	24.72	24.44	qfq	952,900	23,501,306	-0.24%
2025-05-16	24.60	25.04	24.57	24.78	24.50	qfq	1,104,696	27,439,917	0.73%
2025-05-15	24.98	25.10	24.60	24.60	24.32	qfq	1,429,342	35,319,471	-1.40%
2025-05-14	25.11	25.18	24.78	24.95	24.67	qfq	2,112,100	52,660,804	-1.15%
2025-05-13	25.20	25.91	25.03	25.24	24.96	qfq	3,993,086	101,734,145	1.08%
2025-05-12	24.88	25.00	24.71	24.97	24.69	qfq	1,405,700	34,991,953	1.13%
2025-05-09	24.80	24.90	24.47	24.69	24.41	qfq	1,647,500	40,637,662	-0.84%
2025-05-08	23.95	25.00	23.94	24.90	24.62	qfq	2,847,400	70,388,762	3.19%
2025-05-07	24.37	24.50	23.95	24.13	23.86	qfq	1,854,000	44,919,412	-0.08%
2025-05-06	23.61	24.15	23.61	24.15	23.88	qfq	1,590,700	38,058,686	2.42%
2025-04-30	23.22	23.68	23.22	23.58	23.32	qfq	1,577,141	37,108,856	2.08%
2025-04-29	22.85	23.20	22.77	23.10	22.84	qfq	1,127,900	26,067,636	0.92%
2025-04-28	23.06	23.13	22.68	22.89	22.63	qfq	1,098,900	25,164,024	-0.17%
2025-04-25	23.00	23.22	22.80	22.93	22.67	qfq	1,097,581	25,284,178	-0.17%
2025-04-24	23.25	23.55	22.93	22.97	22.71	qfq	1,332,000	30,929,889	-1.75%
2025-04-23	23.45	23.61	23.22	23.38	23.12	qfq	1,126,750	26,363,134	0.30%
2025-04-22	23.18	23.40	23.01	23.31	23.05	qfq	1,212,300	28,138,489	0.47%
2025-04-21	23.00	23.25	22.86	23.20	22.94	qfq	875,200	20,266,257	0.61%
2025-04-18	23.19	23.34	22.85	23.06	22.80	qfq	1,066,313	24,570,634	-0.82%
2025-04-17	23.15	23.50	22.87	23.25	22.99	qfq	1,250,913	29,179,918	0.61%
2025-04-16	23.80	23.84	22.80	23.11	22.85	qfq	1,650,700	38,250,404	-2.86%
2025-04-15	24.01	24.08	23.60	23.79	23.52	qfq	1,004,700	23,857,178	-0.38%
2025-04-14	23.75	24.14	23.61	23.88	23.61	qfq	1,572,400	37,572,487	1.92%
2025-04-11	23.22	23.66	23.02	23.43	23.17	qfq	1,757,500	41,323,002	0.26%
2025-04-10	23.30	23.74	23.30	23.37	23.11	qfq	2,683,000	63,111,243	1.79%
2025-04-09	22.45	22.96	21.08	22.96	22.70	qfq	3,124,448	69,262,945	0.75%
2025-04-08	23.08	23.77	22.25	22.79	22.53	qfq	3,484,800	79,227,384	-3.14%
2025-04-07	24.26	25.04	23.53	23.53	23.27	qfq	2,484,500	59,265,177	-9.98%
2025-04-03	26.03	26.67	25.82	26.14	25.85	qfq	1,700,187	44,532,304	-0.98%
2025-04-02	26.46	26.98	26.15	26.40	26.10	qfq	2,092,800	55,870,582	-0.19%
2025-04-01	25.84	26.86	25.84	26.45	26.15	qfq	2,545,300	67,394,397	2.36%
2025-03-31	26.61	26.74	25.56	25.84	25.55	qfq	2,476,400	64,401,619	-3.29%
2025-03-28	27.00	27.65	26.61	26.72	26.42	qfq	2,700,300	73,001,488	-1.29%
2025-03-27	27.50	27.58	26.70	27.07	26.77	qfq	2,560,300	69,152,561	-1.67%
2025-03-26	26.88	27.99	26.70	27.53	27.22	qfq	3,536,384	97,258,131	2.27%
2025-03-25	26.97	27.38	26.58	26.92	26.62	qfq	2,405,300	64,946,678	-0.41%
2025-03-24	27.78	27.98	26.45	27.03	26.73	qfq	3,480,009	94,485,042	-3.67%
2025-03-21	27.76	28.45	27.60	28.06	27.75	qfq	3,577,166	100,263,258	0.36%
2025-03-20	28.20	28.58	27.92	27.96	27.65	qfq	2,831,300	79,821,470	-0.99%
2025-03-19	27.80	28.70	27.61	28.24	27.92	qfq	4,940,860	139,507,947	1.11%
2025-03-18	27.60	27.98	27.60	27.93	27.62	qfq	2,118,600	58,947,969	1.01%
2025-03-17	27.68	28.04	27.52	27.65	27.34	qfq	2,262,200	62,757,850	0.51%
2025-03-14	27.10	27.60	26.90	27.51	27.20	qfq	2,533,900	69,370,799	1.36%
2025-03-13	27.40	27.59	26.84	27.14	26.84	qfq	2,070,800	56,185,687	-1.31%
2025-03-12	27.80	27.94	27.46	27.50	27.19	qfq	2,246,000	61,993,792	-1.08%
2025-03-11	27.38	27.80	27.15	27.80	27.49	qfq	2,491,245	68,463,560	0.54%
2025-03-10	26.91	27.65	26.90	27.65	27.34	qfq	3,584,300	98,332,606	2.75%
2025-03-07	27.23	27.35	26.77	26.91	26.61	qfq	2,287,109	61,634,873	-1.36%
2025-03-06	26.77	27.59	26.74	27.28	26.97	qfq	2,857,540	77,561,679	1.87%
2025-03-05	27.20	27.27	26.43	26.78	26.48	qfq	2,543,057	67,924,403	-1.80%
2025-03-04	26.80	27.38	26.57	27.27	26.96	qfq	2,570,105	69,268,289	1.04%
2025-03-03	26.81	27.53	26.80	26.99	26.69	qfq	3,087,116	84,084,704	0.75%
2025-02-28	27.51	27.83	26.70	26.79	26.49	qfq	3,317,700	90,640,864	-3.01%
2025-02-27	27.92	27.98	27.04	27.62	27.31	qfq	4,064,505	111,616,352	-1.07%
2025-02-26	27.12	27.92	27.02	27.92	27.61	qfq	4,809,746	132,691,709	2.87%
2025-02-25	26.80	27.47	26.71	27.14	26.84	qfq	2,873,500	78,096,412	0.33%
2025-02-24	27.00	27.18	26.69	27.05	26.75	qfq	2,584,350	69,710,560	0.26%
2025-02-21	26.78	27.05	26.41	26.98	26.68	qfq	2,576,662	69,043,597	0.75%
2025-02-20	26.88	26.94	26.50	26.78	26.48	qfq	1,901,762	50,898,383	-0.37%
2025-02-19	26.15	26.90	26.10	26.88	26.58	qfq	2,317,409	61,782,794	2.13%
2025-02-18	26.82	27.20	26.17	26.32	26.03	qfq	2,914,109	78,149,078	-1.79%
2025-02-17	26.80	26.97	26.50	26.80	26.50	qfq	1,768,687	47,311,119	-0.11%
2025-02-14	26.78	27.23	26.66	26.83	26.53	qfq	2,140,300	57,608,518	0.19%
2025-02-13	27.17	27.48	26.73	26.78	26.48	qfq	2,519,462	68,043,401	-1.33%
2025-02-12	26.81	27.15	26.61	27.14	26.84	qfq	2,258,662	60,678,618	1.27%
2025-02-11	27.22	27.26	26.56	26.80	26.50	qfq	2,038,200	54,551,106	-1.72%
2025-02-10	27.12	27.30	26.70	27.27	26.96	qfq	2,809,057	76,131,018	0.37%
2025-02-07	26.14	27.69	25.88	27.17	26.87	qfq	5,037,457	136,362,084	4.86%
2025-02-06	25.19	25.95	24.90	25.91	25.62	qfq	2,187,800	55,921,712	2.65%
2025-02-05	25.10	25.26	24.81	25.24	24.96	qfq	1,423,600	35,705,710	1.12%
2025-01-27	25.50	25.80	24.95	24.96	24.68	qfq	1,376,820	34,888,241	-2.19%
2025-01-24	25.08	25.58	24.92	25.52	25.23	qfq	1,397,745	35,447,429	1.79%
2025-01-23	25.37	25.75	25.07	25.07	24.79	qfq	1,325,920	33,704,082	-0.20%
2025-01-22	25.54	25.54	24.95	25.12	24.84	qfq	980,750	24,704,670	-1.64%
2025-01-21	25.99	26.04	25.30	25.54	25.25	qfq	1,329,675	33,969,614	-1.43%
2025-01-20	25.70	26.07	25.58	25.91	25.62	qfq	1,521,404	39,414,865	0.82%
2025-01-17	25.60	26.01	25.32	25.70	25.41	qfq	1,340,604	34,368,498	-0.35%
2025-01-16	25.81	26.39	25.55	25.79	25.50	qfq	2,367,029	61,410,316	-0.04%
2025-01-15	25.09	26.26	24.85	25.80	25.51	qfq	3,468,675	89,062,464	2.67%
2025-01-14	24.20	25.15	24.20	25.13	24.85	qfq	1,830,093	45,272,445	3.89%
2025-01-13	24.00	24.36	23.70	24.19	23.92	qfq	1,204,600	28,968,631	-0.41%
2025-01-10	25.13	25.40	24.28	24.29	24.02	qfq	1,728,700	42,911,328	-3.84%
2025-01-09	25.00	25.42	24.74	25.26	24.98	qfq	1,361,435	34,376,079	0.64%
2025-01-08	25.34	25.50	24.50	25.10	24.82	qfq	1,925,200	48,243,883	-0.71%
2025-01-07	25.16	25.48	24.93	25.28	25.00	qfq	1,259,500	31,719,488	0.48%
2025-01-06	25.19	25.55	24.52	25.16	24.88	qfq	1,717,478	43,188,855	0.68%
2025-01-03	26.25	26.35	24.91	24.99	24.71	qfq	1,875,600	47,899,075	-4.07%
2025-01-02	26.80	27.06	25.78	26.05	25.76	qfq	1,959,900	51,828,549	-3.16%
2024-12-31	27.79	27.98	26.86	26.90	26.60	qfq	1,558,400	42,472,641	-3.20%
2024-12-30	27.92	28.05	27.51	27.79	27.48	qfq	1,418,400	39,371,229	-0.50%
2024-12-27	27.66	28.32	27.38	27.93	27.62	qfq	1,864,945	52,189,556	1.20%
2024-12-26	27.80	27.89	27.50	27.60	27.29	qfq	1,526,936	42,252,949	-0.43%
2024-12-25	28.50	28.65	27.40	27.72	27.41	qfq	1,803,127	50,082,331	-2.15%
2024-12-24	28.00	28.78	27.99	28.33	28.01	qfq	1,551,636	44,068,996	1.11%
2024-12-23	28.73	28.86	28.00	28.02	27.71	qfq	1,952,900	55,405,316	-2.47%
2024-12-20	28.54	28.82	28.54	28.73	28.41	qfq	1,708,200	49,033,946	0.38%
2024-12-19	28.47	28.74	28.11	28.62	28.30	qfq	1,940,400	55,194,200	-0.59%
2024-12-18	29.17	29.20	28.70	28.79	28.47	qfq	2,146,045	62,021,282	-0.66%
2024-12-17	29.69	29.78	28.92	28.98	28.66	qfq	2,057,800	60,144,101	-2.36%
2024-12-16	29.70	30.11	29.42	29.68	29.35	qfq	2,514,000	74,729,435	-0.17%
2024-12-13	30.49	30.49	29.72	29.73	29.40	qfq	2,753,300	82,674,031	-2.68%
2024-12-12	30.25	30.55	30.10	30.55	30.21	qfq	2,649,300	80,416,931	0.99%
2024-12-11	30.39	30.50	30.02	30.25	29.91	qfq	2,386,100	72,151,669	-0.62%
2024-12-10	30.60	30.80	30.32	30.44	30.10	qfq	4,032,975	123,170,632	1.74%
2024-12-09	30.11	30.60	29.61	29.92	29.59	qfq	2,335,700	70,263,222	-1.09%
2024-12-06	30.10	30.30	29.52	30.25	29.91	qfq	2,665,200	79,870,764	0.50%
2024-12-05	29.90	30.19	29.72	30.10	29.76	qfq	2,029,900	60,862,554	0.57%
2024-12-04	30.69	30.85	29.69	29.93	29.60	qfq	3,683,010	111,031,739	-3.08%
2024-12-03	30.62	31.29	30.41	30.88	30.53	qfq	4,267,347	131,593,997	1.05%
2024-12-02	30.31	30.57	29.67	30.56	30.22	qfq	3,371,000	102,020,272	0.26%
2024-11-29	30.01	30.79	29.84	30.48	30.14	qfq	2,504,900	75,985,711	1.06%
2024-11-28	30.10	30.77	30.01	30.16	29.82	qfq	2,556,500	77,752,207	-0.13%
2024-11-27	29.80	30.22	29.02	30.20	29.86	qfq	2,974,300	87,954,894	0.50%
2024-11-26	30.62	31.41	29.97	30.05	29.71	qfq	2,737,077	83,926,350	-1.54%
2024-11-25	29.81	30.52	29.69	30.52	30.18	qfq	2,663,810	80,352,848	2.48%
2024-11-22	31.31	31.33	29.71	29.78	29.45	qfq	4,004,431	122,451,292	-5.43%
2024-11-21	31.70	32.93	31.11	31.49	31.14	qfq	3,554,391	113,069,640	0.25%
2024-11-20	31.62	31.63	31.05	31.41	31.06	qfq	3,208,500	100,405,493	-0.70%
2024-11-19	30.50	31.67	30.33	31.63	31.28	qfq	3,558,210	110,427,693	4.05%
2024-11-18	31.66	31.95	30.09	30.40	30.06	qfq	4,987,800	153,942,253	-5.00%
2024-11-15	33.43	33.83	32.00	32.00	31.64	qfq	5,418,787	178,451,359	-3.50%
2024-11-14	34.36	34.85	33.10	33.16	32.79	qfq	6,226,920	211,426,113	-3.46%
2024-11-13	33.03	34.56	33.03	34.35	33.97	qfq	7,049,460	239,882,559	2.57%
2024-11-12	34.50	34.85	33.10	33.49	33.12	qfq	6,102,500	207,991,378	-2.30%
2024-11-11	32.65	34.62	32.50	34.28	33.90	qfq	9,250,876	314,650,167	4.35%
2024-11-08	33.29	33.60	32.68	32.85	32.48	qfq	5,761,671	190,932,139	-0.73%
2024-11-07	32.30	33.39	32.02	33.09	32.72	qfq	5,882,800	193,247,236	-0.30%
2024-11-06	33.60	34.44	33.11	33.19	32.82	qfq	7,051,467	237,721,078	-0.72%
2024-11-05	32.65	33.43	32.41	33.43	33.06	qfq	5,961,208	196,611,051	2.74%
2024-11-04	31.84	32.63	31.54	32.54	32.18	qfq	4,237,440	136,699,348	2.20%
2024-11-01	32.95	33.35	31.63	31.84	31.48	qfq	6,981,758	225,385,405	-4.81%
2024-10-31	33.21	34.28	33.12	33.45	33.08	qfq	8,037,338	270,308,788	2.42%
2024-10-30	32.97	34.04	32.54	32.66	32.29	qfq	8,124,050	269,495,165	-2.04%
2024-10-29	35.04	36.28	33.26	33.34	32.97	qfq	13,796,085	474,524,191	-6.32%
2024-10-28	33.46	36.30	32.65	35.59	35.19	qfq	19,273,583	654,595,810	6.37%
2024-10-25	30.45	33.46	30.45	33.46	33.09	qfq	14,206,761	463,205,707	9.99%
2024-10-24	31.78	31.78	30.33	30.42	30.08	qfq	7,771,649	238,342,476	-4.34%
2024-10-23	29.85	32.70	29.69	31.80	31.44	qfq	12,890,872	401,717,106	6.60%
2024-10-22	29.10	30.00	28.43	29.83	29.50	qfq	6,398,880	188,029,750	2.83%
2024-10-21	28.60	29.90	28.33	29.01	28.69	qfq	6,439,820	188,027,934	2.87%
2024-10-18	27.31	28.80	27.30	28.20	27.88	qfq	4,848,598	135,925,714	2.81%
2024-10-17	28.28	28.29	27.42	27.43	27.12	qfq	3,117,229	86,701,869	-1.65%
2024-10-16	27.85	28.45	27.50	27.89	27.58	qfq	3,346,480	93,289,931	-1.80%
2024-10-15	28.72	29.33	28.34	28.40	28.08	qfq	3,484,565	100,336,005	-2.04%
2024-10-14	28.32	29.07	27.91	28.99	28.67	qfq	4,165,134	119,087,631	2.37%
2024-10-11	29.50	29.59	27.75	28.32	28.00	qfq	4,909,134	139,228,403	-4.32%
2024-10-10	29.98	30.98	29.08	29.60	29.27	qfq	5,220,941	156,144,392	-1.27%
2024-10-09	32.00	32.44	29.88	29.98	29.64	qfq	8,175,768	254,828,824	-9.45%
2024-10-08	33.55	33.55	31.10	33.11	32.74	qfq	11,839,050	388,459,275	8.56%
2024-09-30	29.52	30.50	28.52	30.50	30.16	qfq	10,102,367	300,949,363	9.99%
2024-09-27	26.00	27.87	25.70	27.73	27.42	qfq	5,305,327	142,596,634	8.96%
2024-09-26	24.69	25.45	24.35	25.45	25.17	qfq	3,849,391	96,135,767	3.88%
2024-09-25	24.37	25.18	24.26	24.50	24.23	qfq	4,821,733	119,427,947	1.66%
2024-09-24	23.00	24.13	22.72	24.10	23.83	qfq	4,524,749	106,172,508	5.56%
2024-09-23	22.88	23.08	22.61	22.83	22.57	qfq	1,812,400	41,423,865	-0.39%
2024-09-20	23.55	23.59	22.80	22.92	22.66	qfq	2,666,494	61,290,813	-2.84%
2024-09-19	23.37	24.02	23.10	23.59	23.33	qfq	2,664,455	62,859,254	1.90%
2024-09-18	23.69	23.70	22.88	23.15	22.89	qfq	2,545,194	58,939,024	-2.32%
2024-09-13	24.76	24.78	23.69	23.70	23.43	qfq	2,706,814	65,105,663	-3.50%
2024-09-12	24.73	25.82	24.50	24.56	24.29	qfq	3,384,379	84,822,861	-0.24%
2024-09-11	24.19	24.85	23.98	24.62	24.34	qfq	3,000,020	73,615,099	1.74%
2024-09-10	24.30	24.38	23.77	24.20	23.93	qfq	2,075,600	49,920,550	-0.29%
2024-09-09	24.10	24.64	23.99	24.27	24.00	qfq	2,579,598	62,689,377	-0.90%
2024-09-06	25.10	25.70	24.43	24.49	24.22	qfq	2,885,000	71,627,750	-3.77%
2024-09-05	25.60	26.27	25.34	25.45	25.17	qfq	4,220,600	108,648,463	0.39%
2024-09-04	24.88	25.95	24.88	25.35	25.07	qfq	3,863,394	98,548,310	0.60%
2024-09-03	24.45	25.32	24.22	25.20	24.92	qfq	3,146,500	78,398,036	2.56%
2024-09-02	25.55	25.65	24.51	24.57	24.29	qfq	3,538,822	88,618,864	-3.76%
2024-08-30	24.88	26.06	24.60	25.53	25.24	qfq	4,728,182	120,512,059	2.90%
2024-08-29	24.20	25.43	23.63	24.81	24.53	qfq	5,375,201	132,284,240	3.85%
2024-08-28	23.31	24.11	23.31	23.89	23.62	qfq	2,046,369	48,710,398	1.06%
2024-08-27	23.97	24.19	23.47	23.64	23.38	qfq	2,668,227	63,512,971	-1.09%
2024-08-26	23.44	24.49	23.39	23.90	23.63	qfq	2,554,463	61,364,474	1.83%
2024-08-23	23.91	24.13	23.47	23.47	23.21	qfq	2,288,622	54,281,916	-2.37%
2024-08-22	25.00	25.28	23.96	24.04	23.77	qfq	2,256,964	55,113,510	-2.36%
2024-08-21	24.55	24.80	24.37	24.62	24.34	qfq	2,291,113	56,443,459	0.29%
2024-08-20	24.92	25.19	24.43	24.55	24.28	qfq	2,365,227	58,457,716	-1.80%
2024-08-19	25.59	25.64	24.91	25.00	24.72	qfq	3,161,247	79,747,090	-2.76%
2024-08-16	26.49	26.59	25.68	25.71	25.42	qfq	2,512,800	65,373,631	-2.91%
2024-08-15	26.10	26.92	25.70	26.48	26.18	qfq	3,440,063	90,558,763	0.99%
2024-08-14	26.98	27.16	26.21	26.22	25.93	qfq	2,476,100	65,560,413	-2.35%
2024-08-13	26.58	27.10	26.12	26.85	26.55	qfq	2,953,455	78,520,362	0.83%
2024-08-12	27.31	27.74	26.50	26.63	26.33	qfq	3,662,482	98,980,050	-0.45%
2024-08-09	27.31	27.52	26.75	26.75	26.45	qfq	2,624,430	71,064,542	-1.55%
2024-08-08	27.55	27.75	27.00	27.17	26.87	qfq	3,911,427	107,069,350	-1.31%
2024-08-07	27.69	27.85	27.01	27.53	27.22	qfq	4,923,030	134,863,550	-0.29%
2024-08-06	26.39	28.64	26.34	27.61	27.30	qfq	8,403,968	232,109,372	5.87%
2024-08-05	27.10	27.81	26.08	26.08	25.79	qfq	4,357,000	117,043,594	-3.98%
2024-08-02	27.75	28.10	27.12	27.16	26.86	qfq	2,928,529	80,879,478	-2.20%
2024-08-01	28.02	28.15	27.53	27.77	27.46	qfq	2,966,567	82,487,101	-0.75%
2024-07-31	26.69	27.98	26.45	27.98	27.67	qfq	4,065,845	111,811,597	4.29%
2024-07-30	26.74	26.86	26.27	26.83	26.53	qfq	2,091,100	55,608,315	0.37%
2024-07-29	27.33	27.44	26.61	26.73	26.43	qfq	2,468,700	66,101,696	-2.12%
2024-07-26	26.91	27.46	26.80	27.31	27.00	qfq	3,953,122	107,453,853	0.37%
2024-07-25	26.09	27.77	26.03	27.21	26.91	qfq	7,081,281	191,153,045	3.26%
2024-07-24	26.94	27.25	26.28	26.35	26.06	qfq	4,319,335	115,228,678	-2.23%
2024-07-23	27.95	28.07	26.94	26.95	26.65	qfq	6,126,273	168,340,386	-3.92%
2024-07-22	29.20	29.46	27.81	28.05	27.74	qfq	8,919,337	254,462,765	-4.69%
2024-07-19	31.15	31.15	29.12	29.43	29.10	qfq	8,224,485	243,592,939	-5.94%
2024-07-18	30.59	31.62	30.06	31.29	30.94	qfq	1,786,379	55,377,216	-0.35%
2024-07-17	32.05	32.84	31.38	31.40	31.05	qfq	2,561,342	82,591,804	-0.03%
2024-07-16	31.21	31.70	31.05	31.41	31.06	qfq	966,000	30,284,736	0.00%
2024-07-15	31.80	31.90	31.35	31.41	31.06	qfq	1,100,700	34,764,446	-2.12%
2024-07-12	31.88	32.88	31.71	32.09	31.73	qfq	2,004,800	64,826,033	0.22%
2024-07-11	31.60	32.30	31.15	32.02	31.66	qfq	1,814,400	57,737,262	3.29%
2024-07-10	30.29	31.69	29.70	31.00	30.65	qfq	1,841,500	57,215,946	1.34%
2024-07-09	30.09	30.72	29.64	30.59	30.25	qfq	1,806,001	54,378,157	1.19%
2024-07-08	31.12	31.43	30.12	30.23	29.89	qfq	1,420,796	43,324,823	-3.94%
2024-07-05	31.61	31.88	31.11	31.47	31.12	qfq	1,021,300	32,208,386	-0.57%
2024-07-04	32.92	33.22	31.53	31.65	31.30	qfq	1,445,800	46,361,637	-3.86%
2024-07-03	32.56	33.10	32.40	32.92	32.55	qfq	882,300	28,866,852	0.67%
2024-07-02	33.01	33.21	32.51	32.70	32.33	qfq	900,100	29,574,855	-1.54%
2024-07-01	32.50	33.41	32.50	33.21	32.64	qfq	1,485,676	49,099,385	2.28%
2024-06-28	32.74	33.26	32.30	32.47	31.91	qfq	1,245,513	40,895,431	-0.85%
2024-06-27	33.70	33.70	32.75	32.75	32.19	qfq	1,372,301	45,546,525	-3.11%
2024-06-26	33.01	33.88	32.71	33.80	33.22	qfq	1,705,622	56,869,944	2.11%
2024-06-25	33.41	33.65	33.01	33.10	32.53	qfq	1,614,147	53,702,505	-1.08%
2024-06-24	34.50	34.68	33.44	33.46	32.89	qfq	2,347,943	79,693,158	-5.02%
2024-06-21	34.99	36.50	34.97	35.23	34.63	qfq	2,287,059	81,464,173	1.59%
2024-06-20	35.69	35.88	34.68	34.68	34.09	qfq	1,852,332	65,033,136	-3.59%
2024-06-19	36.50	36.98	35.83	35.97	35.35	qfq	1,605,966	58,009,178	-2.02%
2024-06-18	36.58	37.00	36.45	36.71	36.08	qfq	1,466,500	53,778,049	0.27%
2024-06-17	36.32	37.08	36.07	36.61	35.98	qfq	1,832,878	67,060,781	-0.79%
2024-06-14	37.32	37.98	36.87	36.90	36.27	qfq	2,313,563	85,976,539	-1.81%
2024-06-13	37.04	38.47	37.04	37.58	36.94	qfq	3,080,120	116,665,643	1.51%
2024-06-12	36.78	37.41	36.62	37.02	36.39	qfq	1,753,420	65,040,617	-0.16%
2024-06-11	36.00	37.09	35.18	37.08	36.44	qfq	2,181,911	79,340,840	2.52%
2024-06-07	35.99	36.50	35.53	36.17	35.55	qfq	2,113,325	76,262,554	1.03%
2024-06-06	37.80	38.12	35.53	35.80	35.19	qfq	3,656,074	133,508,427	-4.99%
2024-06-05	37.96	38.30	37.65	37.68	37.03	qfq	1,817,600	68,996,524	-2.26%
2024-06-04	38.20	38.67	37.39	38.55	37.89	qfq	2,824,091	107,498,911	0.31%
2024-06-03	38.71	38.97	37.90	38.43	37.77	qfq	2,651,905	101,374,781	-1.74%
2024-05-31	39.98	39.98	38.97	39.11	38.44	qfq	3,565,802	140,155,885	-2.30%
2024-05-30	41.33	41.66	39.97	40.03	39.34	qfq	4,546,197	184,125,979	-3.17%
2024-05-29	40.00	42.84	40.00	41.34	40.63	qfq	7,488,950	313,232,015	3.90%
2024-05-28	40.83	41.28	39.53	39.79	39.11	qfq	4,290,127	171,776,877	-2.55%
2024-05-27	41.84	41.97	39.62	40.83	40.13	qfq	5,648,598	228,693,949	-2.44%
2024-05-24	43.60	45.00	41.50	41.85	41.13	qfq	7,930,007	339,925,826	-4.89%
2024-05-23	43.00	45.00	42.50	44.00	43.25	qfq	11,879,645	522,247,801	5.29%
2024-05-22	38.49	41.79	38.19	41.79	41.07	qfq	6,819,400	275,645,517	10.00%
2024-05-21	39.13	39.20	37.91	37.99	37.34	qfq	1,621,154	62,072,665	-2.61%
2024-05-20	39.16	39.75	38.52	39.01	38.34	qfq	1,535,034	60,195,594	-0.46%
2024-05-17	38.50	39.20	37.80	39.19	38.52	qfq	1,650,862	63,390,059	2.14%
2024-05-16	38.51	38.88	38.10	38.37	37.71	qfq	1,110,844	42,794,701	-0.26%
2024-05-15	39.25	39.77	38.43	38.47	37.81	qfq	1,466,200	57,054,198	-1.36%
2024-05-14	39.60	39.91	39.00	39.00	38.33	qfq	1,260,000	49,488,983	-1.17%
2024-05-13	39.70	40.37	39.12	39.46	38.78	qfq	1,323,400	52,507,279	-1.13%
2024-05-10	40.42	40.69	39.32	39.91	39.23	qfq	1,786,685	71,098,614	-1.26%
2024-05-09	39.51	40.97	39.51	40.42	39.73	qfq	2,304,042	93,285,250	2.30%
2024-05-08	40.30	40.65	39.50	39.51	38.83	qfq	1,905,900	76,279,931	-1.96%
2024-05-07	39.95	40.45	39.63	40.30	39.61	qfq	1,869,238	74,993,641	0.42%
2024-05-06	39.55	40.38	39.47	40.13	39.44	qfq	1,984,899	79,111,478	2.74%
2024-04-30	39.36	39.36	38.40	39.06	38.39	qfq	1,986,429	77,077,606	0.18%
2024-04-29	37.07	39.24	37.07	38.99	38.32	qfq	2,492,099	95,999,639	4.06%
2024-04-26	36.30	37.60	36.25	37.47	36.83	qfq	2,504,808	93,066,969	3.39%
2024-04-25	35.94	37.14	35.42	36.24	35.62	qfq	1,894,108	69,022,033	0.83%
2024-04-24	35.78	36.05	35.31	35.94	35.32	qfq	1,167,600	41,787,414	0.45%
2024-04-23	35.72	36.39	35.28	35.78	35.17	qfq	1,297,108	46,353,664	0.22%
2024-04-22	35.64	36.49	35.20	35.70	35.09	qfq	1,552,099	55,710,602	0.48%
2024-04-19	35.70	36.10	35.08	35.53	34.92	qfq	1,457,800	51,826,554	-1.93%
2024-04-18	35.94	36.75	35.41	36.23	35.61	qfq	1,710,573	61,949,968	-0.03%
2024-04-17	35.50	36.39	35.26	36.24	35.62	qfq	2,047,500	73,574,294	3.87%
2024-04-16	37.12	37.26	34.56	34.89	34.29	qfq	2,346,026	83,172,115	-5.42%
2024-04-15	37.46	38.65	36.25	36.89	36.26	qfq	2,165,779	80,821,204	-2.04%
2024-04-12	38.72	38.92	37.66	37.66	37.01	qfq	1,756,597	66,960,607	-3.16%
2024-04-11	38.30	39.38	38.28	38.89	38.22	qfq	1,298,708	50,485,502	-0.03%
2024-04-10	39.83	39.83	38.60	38.90	38.23	qfq	1,377,300	53,710,243	-2.29%
2024-04-09	38.38	39.96	38.33	39.81	39.13	qfq	1,676,501	66,198,646	3.21%
2024-04-08	40.00	40.00	38.57	38.57	37.91	qfq	1,799,212	70,419,621	-3.89%
2024-04-03	40.53	40.87	39.97	40.13	39.44	qfq	1,521,600	61,208,543	-1.91%
2024-04-02	40.97	41.87	40.04	40.91	40.21	qfq	2,627,600	107,391,805	-0.15%
2024-04-01	39.94	41.00	39.60	40.97	40.27	qfq	2,363,224	95,649,371	3.98%
2024-03-29	39.22	39.89	38.74	39.40	38.72	qfq	1,545,863	60,654,183	0.54%
2024-03-28	38.85	39.75	38.58	39.19	38.52	qfq	1,897,719	74,618,743	0.85%
2024-03-27	40.85	41.09	38.85	38.86	38.19	qfq	2,208,324	88,231,325	-5.63%
2024-03-26	41.51	41.97	40.01	41.18	40.47	qfq	2,697,786	110,479,754	-0.82%
2024-03-25	42.03	43.00	41.51	41.52	40.81	qfq	2,125,895	89,597,627	-2.65%
2024-03-22	43.72	44.24	42.65	42.65	41.92	qfq	2,445,615	105,578,503	-3.09%
2024-03-21	44.25	44.88	43.48	44.01	43.26	qfq	2,510,576	110,504,256	-0.83%
2024-03-20	43.60	45.12	43.60	44.38	43.62	qfq	2,403,899	106,882,178	0.96%
2024-03-19	44.01	44.80	43.90	43.96	43.21	qfq	2,392,582	105,896,942	-0.50%
2024-03-18	43.93	44.25	43.35	44.18	43.42	qfq	2,454,136	107,581,483	1.52%
2024-03-15	43.20	43.80	42.85	43.52	42.77	qfq	2,077,428	90,105,826	-0.21%
2024-03-14	43.95	44.59	42.99	43.61	42.86	qfq	2,877,469	126,003,304	-1.71%
2024-03-13	44.50	44.85	43.84	44.37	43.61	qfq	2,880,536	127,809,417	-0.43%
2024-03-12	45.23	45.41	44.44	44.56	43.80	qfq	4,381,366	196,090,768	-1.48%
2024-03-11	43.41	45.32	43.41	45.23	44.45	qfq	6,369,157	283,172,799	4.94%
2024-03-08	42.05	44.38	42.05	43.10	42.36	qfq	5,001,280	216,144,287	3.18%
2024-03-07	43.42	43.80	41.77	41.77	41.05	qfq	4,071,633	173,691,663	-3.80%
2024-03-06	40.80	45.05	40.61	43.42	42.68	qfq	6,572,512	284,183,359	6.03%
2024-03-05	42.14	42.14	40.69	40.95	40.25	qfq	2,702,850	111,200,566	-2.73%
2024-03-04	42.38	42.87	41.25	42.10	41.38	qfq	2,614,811	110,120,897	-0.78%
2024-03-01	42.04	43.00	41.58	42.43	41.70	qfq	3,439,122	145,244,590	1.07%
2024-02-29	40.00	42.10	40.00	41.98	41.26	qfq	4,306,971	178,368,528	2.77%
2024-02-28	43.49	45.15	40.00	40.85	40.15	qfq	6,330,291	273,871,857	-4.98%
2024-02-27	41.67	42.99	41.52	42.99	42.25	qfq	3,670,087	155,266,049	2.14%
2024-02-26	41.26	42.58	40.80	42.09	41.37	qfq	4,505,513	187,911,337	2.26%
2024-02-23	40.80	41.78	40.35	41.16	40.45	qfq	3,880,417	159,132,756	2.18%
2024-02-22	39.20	40.87	39.03	40.28	39.59	qfq	3,801,483	151,842,379	2.36%
2024-02-21	38.29	40.92	38.02	39.35	38.68	qfq	4,394,385	174,396,835	1.13%
2024-02-20	38.50	38.91	37.43	38.91	38.24	qfq	2,829,190	107,876,113	1.06%
2024-02-19	38.32	39.37	37.65	38.50	37.84	qfq	3,730,204	143,261,911	0.57%
2024-02-08	36.50	38.49	36.20	38.28	37.62	qfq	4,100,429	154,712,467	4.79%
2024-02-07	35.97	37.68	35.51	36.53	35.90	qfq	4,736,525	174,058,610	2.07%
2024-02-06	33.86	36.61	33.12	35.79	35.18	qfq	4,422,967	154,225,246	5.58%
2024-02-05	36.00	36.50	33.35	33.90	33.32	qfq	4,627,757	158,672,188	-8.53%
2024-02-02	39.63	39.75	35.72	37.06	36.42	qfq	4,742,433	180,025,743	-6.06%
2024-02-01	38.60	41.20	37.90	39.45	38.77	qfq	4,951,365	198,082,339	2.04%
2024-01-31	40.90	41.53	38.66	38.66	38.00	qfq	3,873,535	155,039,624	-4.54%
2024-01-30	42.50	42.57	40.42	40.50	39.81	qfq	4,208,126	174,437,539	-5.17%
2024-01-29	46.88	46.88	42.70	42.71	41.98	qfq	5,854,502	257,881,027	-9.70%
2024-01-26	48.38	49.25	47.02	47.30	46.49	qfq	3,925,816	188,629,492	-2.75%
2024-01-25	48.18	48.75	47.10	48.64	47.81	qfq	5,041,386	242,439,792	0.95%
2024-01-24	49.88	50.19	46.28	48.18	47.35	qfq	5,999,332	288,085,134	-3.41%
2024-01-23	47.99	51.16	46.57	49.88	49.02	qfq	7,310,279	360,913,369	3.74%
2024-01-22	51.22	51.58	47.11	48.08	47.26	qfq	6,696,639	328,940,411	-5.56%
2024-01-19	54.00	55.48	50.85	50.91	50.04	qfq	7,608,024	406,138,606	-6.02%
2024-01-18	52.00	54.64	51.85	54.17	53.24	qfq	7,081,222	377,912,907	1.33%
2024-01-17	56.00	56.52	53.21	53.46	52.54	qfq	6,347,658	348,742,194	-6.18%
2024-01-16	55.76	57.50	54.02	56.98	56.00	qfq	8,557,264	479,938,906	2.02%
2024-01-15	56.40	58.35	55.16	55.85	54.89	qfq	6,998,436	393,257,320	-2.03%
2024-01-12	56.07	59.95	55.88	57.01	56.03	qfq	11,540,973	674,180,481	0.74%
2024-01-11	55.30	57.19	54.88	56.59	55.62	qfq	9,510,107	533,614,780	-0.26%
2024-01-10	56.23	58.65	55.28	56.74	55.77	qfq	12,443,214	705,536,075	-1.24%
2024-01-09	58.69	62.65	56.88	57.45	56.46	qfq	15,886,154	943,613,580	-4.06%
2024-01-08	54.44	59.88	53.70	59.88	58.85	qfq	15,845,085	912,901,157	9.99%
2024-01-05	56.46	57.75	53.00	54.44	53.51	qfq	11,237,295	618,788,152	-5.40%
2024-01-04	60.18	61.12	56.48	57.55	56.56	qfq	11,090,817	643,921,750	-3.28%
2024-01-03	59.00	63.12	58.50	59.50	58.48	qfq	15,488,213	942,598,178	-1.03%
2024-01-02	53.80	60.12	53.20	60.12	59.09	qfq	16,781,620	965,765,403	10.01%
2023-12-29	53.00	54.65	50.82	54.65	53.71	qfq	12,785,542	681,847,301	10.00%
2023-12-28	44.90	49.68	44.66	49.68	48.83	qfq	4,834,354	232,329,044	10.01%
2023-12-27	46.20	46.29	44.52	45.16	44.39	qfq	2,768,873	124,820,782	-3.09%
2023-12-26	45.96	46.76	45.21	46.60	45.80	qfq	2,614,910	120,214,473	0.87%
2023-12-25	47.00	47.19	45.45	46.20	45.41	qfq	3,064,152	141,648,903	-1.81%
2023-12-22	44.11	47.89	43.99	47.05	46.24	qfq	4,606,086	212,731,152	6.02%
2023-12-21	42.93	45.66	42.61	44.38	43.62	qfq	2,551,582	112,434,932	3.35%
2023-12-20	43.80	44.00	42.92	42.94	42.20	qfq	644,500	27,947,523	-1.96%
2023-12-19	43.00	44.10	42.80	43.80	43.05	qfq	1,174,400	51,136,037	1.53%
2023-12-18	44.57	44.57	42.89	43.14	42.40	qfq	1,109,669	48,206,592	-2.93%
2023-12-15	44.60	45.48	44.24	44.44	43.68	qfq	1,027,900	46,139,376	-0.36%
2023-12-14	45.40	45.88	44.44	44.60	43.84	qfq	777,945	35,028,686	-0.98%
2023-12-13	45.70	45.70	45.04	45.04	44.27	qfq	548,600	24,806,620	-1.55%
2023-12-12	45.87	46.16	45.50	45.75	44.97	qfq	842,300	38,560,375	0.00%
2023-12-11	45.15	45.88	44.53	45.75	44.97	qfq	1,118,900	50,476,124	1.33%
2023-12-08	45.71	45.89	45.15	45.15	44.38	qfq	764,756	34,772,568	-0.77%
2023-12-07	46.43	46.43	45.01	45.50	44.72	qfq	1,107,100	50,303,411	-2.09%
2023-12-06	45.82	46.97	45.63	46.47	45.67	qfq	1,308,070	60,828,351	1.42%
2023-12-05	46.76	47.10	45.80	45.82	45.03	qfq	1,115,100	51,648,552	-2.14%
2023-12-04	47.51	47.96	46.67	46.82	46.02	qfq	1,211,200	56,937,020	-1.41%
2023-12-01	48.08	48.11	46.88	47.49	46.68	qfq	1,158,468	54,880,103	-1.19%
2023-11-30	48.90	49.22	47.81	48.06	47.24	qfq	1,192,600	57,671,401	-2.08%
2023-11-29	49.37	49.63	48.90	49.08	48.24	qfq	913,000	44,964,616	-0.32%
2023-11-28	49.19	49.47	48.59	49.24	48.40	qfq	746,845	36,634,974	0.29%
2023-11-27	48.99	49.44	48.45	49.10	48.26	qfq	925,602	45,279,991	0.39%
2023-11-24	49.86	50.09	48.81	48.91	48.07	qfq	1,059,800	51,996,717	-1.89%
2023-11-23	49.50	50.16	49.39	49.85	49.00	qfq	843,100	41,971,204	0.71%
2023-11-22	50.18	50.62	49.50	49.50	48.65	qfq	1,087,758	54,292,235	-2.15%
2023-11-21	51.58	51.96	50.54	50.59	49.72	qfq	1,406,550	71,630,288	-1.92%
2023-11-20	50.95	51.84	50.70	51.58	50.70	qfq	1,193,871	61,249,217	1.26%
2023-11-17	50.52	51.49	50.40	50.94	50.07	qfq	1,185,974	60,377,850	0.67%
2023-11-16	51.53	51.87	50.58	50.60	49.73	qfq	1,626,703	83,112,077	-2.75%
2023-11-15	51.56	52.98	51.26	52.03	51.14	qfq	2,437,000	127,129,905	1.96%
2023-11-14	50.80	51.59	50.64	51.03	50.15	qfq	1,207,395	61,704,536	0.43%
2023-11-13	49.88	51.20	49.88	50.81	49.94	qfq	1,577,200	79,744,821	1.46%
2023-11-10	50.64	50.64	49.48	50.08	49.22	qfq	1,220,100	60,987,273	-1.09%
2023-11-09	50.07	51.36	49.73	50.63	49.76	qfq	2,212,200	112,399,150	1.12%
2023-11-08	50.06	50.38	49.60	50.07	49.21	qfq	1,211,700	60,580,034	0.00%
2023-11-07	50.00	50.28	49.31	50.07	49.21	qfq	1,387,600	69,104,193	0.14%
2023-11-06	48.34	50.77	48.34	50.00	49.14	qfq	2,454,219	122,497,028	3.73%
2023-11-03	46.74	48.59	46.74	48.20	47.37	qfq	1,862,540	89,613,213	3.08%
2023-11-02	47.92	48.25	46.70	46.76	45.96	qfq	1,102,028	51,950,840	-2.42%
2023-11-01	48.28	48.60	47.45	47.92	47.10	qfq	1,108,576	53,133,634	-0.75%
2023-10-31	49.52	49.52	47.82	48.28	47.45	qfq	1,740,314	84,126,308	-1.79%
2023-10-30	47.80	49.29	47.68	49.16	48.32	qfq	2,084,902	101,588,392	2.20%
2023-10-27	46.96	48.48	46.08	48.10	47.28	qfq	1,942,694	92,201,567	3.17%
2023-10-26	47.23	47.23	44.56	46.62	45.82	qfq	2,288,893	104,628,152	-1.42%
2023-10-25	48.45	48.88	47.15	47.29	46.48	qfq	1,369,220	65,437,480	-1.54%
2023-10-24	46.36	48.28	46.35	48.03	47.21	qfq	1,797,409	85,687,945	3.60%
2023-10-23	48.50	48.50	46.10	46.36	45.57	qfq	1,553,400	72,622,817	-4.90%
2023-10-20	48.26	49.59	48.02	48.75	47.91	qfq	1,322,172	64,677,309	0.52%
2023-10-19	48.26	48.99	48.00	48.50	47.67	qfq	1,197,872	57,990,160	0.41%
2023-10-18	49.01	49.37	48.30	48.30	47.47	qfq	1,013,381	49,195,608	-2.37%
2023-10-17	49.21	49.93	48.85	49.47	48.62	qfq	1,001,820	49,423,577	0.53%
2023-10-16	50.53	50.89	49.01	49.21	48.37	qfq	1,388,509	68,811,093	-2.61%
2023-10-13	50.99	51.43	50.06	50.53	49.66	qfq	1,386,700	69,933,298	-1.90%
2023-10-12	51.05	51.67	50.10	51.51	50.63	qfq	1,912,900	97,439,556	1.48%
2023-10-11	50.30	51.39	50.30	50.76	49.89	qfq	1,106,272	56,232,986	0.91%
2023-10-10	50.70	51.28	50.05	50.30	49.44	qfq	1,056,700	53,480,814	-0.32%
2023-10-09	51.20	51.27	50.14	50.46	49.59	qfq	1,288,090	65,232,019	-1.45%
2023-09-28	50.17	51.33	50.17	51.20	50.32	qfq	1,590,618	81,023,564	1.99%
2023-09-27	48.70	51.50	48.70	50.20	49.34	qfq	2,542,940	127,961,562	2.87%
2023-09-26	49.37	49.87	48.70	48.80	47.96	qfq	1,007,682	49,444,573	-1.15%
2023-09-25	49.36	49.75	48.50	49.37	48.52	qfq	1,173,045	57,506,641	0.00%
2023-09-22	48.43	49.37	48.43	49.37	48.52	qfq	1,335,400	65,464,077	1.88%
2023-09-21	49.02	49.80	48.37	48.46	47.63	qfq	1,196,633	58,579,483	-0.90%
2023-09-20	49.59	50.07	48.89	48.90	48.06	qfq	1,019,274	50,323,548	-1.83%
2023-09-19	51.00	51.01	49.45	49.81	48.96	qfq	1,031,741	51,626,400	-2.10%
2023-09-18	50.59	52.08	49.80	50.88	50.01	qfq	1,375,929	70,334,682	0.85%
2023-09-15	50.82	51.10	49.94	50.45	49.58	qfq	1,002,425	50,559,845	-0.51%
2023-09-14	51.80	51.80	50.29	50.71	49.84	qfq	954,192	48,550,755	-1.71%
2023-09-13	52.65	52.76	51.05	51.59	50.71	qfq	1,114,100	57,670,189	-2.25%
2023-09-12	52.41	52.98	51.90	52.78	51.87	qfq	1,039,512	54,629,257	0.57%
2023-09-11	51.96	53.09	51.54	52.48	51.58	qfq	1,215,678	63,767,983	0.61%
2023-09-08	52.00	52.30	51.40	52.16	51.27	qfq	1,043,729	54,263,642	0.08%
2023-09-07	53.15	53.85	52.12	52.12	51.23	qfq	1,432,622	75,634,483	-2.05%
2023-09-06	53.94	54.00	52.77	53.21	52.30	qfq	2,228,100	118,664,643	-2.72%
2023-09-05	52.62	54.88	52.33	54.70	53.76	qfq	3,273,096	176,836,208	3.42%
2023-09-04	52.65	52.94	51.75	52.89	51.98	qfq	1,029,200	53,999,859	0.46%
2023-09-01	52.90	53.17	52.22	52.65	51.75	qfq	810,100	42,610,248	-0.15%
2023-08-31	52.22	52.93	51.20	52.73	51.83	qfq	1,353,400	70,868,498	0.02%
2023-08-30	51.69	53.00	51.00	52.72	51.82	qfq	2,586,700	135,453,090	3.23%
2023-08-29	49.77	51.16	49.40	51.07	50.19	qfq	1,845,022	93,579,651	2.24%
2023-08-28	52.99	53.00	49.58	49.95	49.09	qfq	1,965,609	100,157,872	-0.02%
2023-08-25	51.23	51.23	49.60	49.96	49.10	qfq	1,415,324	71,220,192	-1.87%
2023-08-24	49.99	51.73	49.81	50.91	50.04	qfq	2,100,350	106,996,140	2.21%
2023-08-23	51.74	51.78	49.70	49.81	48.96	qfq	1,686,337	85,088,591	-3.73%
2023-08-22	52.90	53.60	50.79	51.74	50.85	qfq	2,154,012	111,302,173	-1.03%
2023-08-21	54.30	54.78	52.27	52.28	51.38	qfq	1,599,271	85,058,609	-4.07%
2023-08-18	55.25	56.19	54.50	54.50	53.57	qfq	1,354,001	75,178,171	-1.12%
2023-08-17	54.40	55.39	53.00	55.12	54.17	qfq	1,864,941	101,661,163	1.32%
2023-08-16	56.02	56.45	54.40	54.40	53.47	qfq	1,134,104	62,755,658	-2.84%
2023-08-15	57.30	57.51	55.60	55.99	55.03	qfq	1,096,620	61,766,308	-2.35%
2023-08-14	58.01	58.30	56.06	57.34	56.36	qfq	1,505,924	85,725,754	-1.82%
2023-08-11	59.00	59.30	58.39	58.40	57.40	qfq	845,302	49,592,779	-1.22%
2023-08-10	58.58	59.65	58.58	59.12	58.11	qfq	930,571	55,095,843	0.60%
2023-08-09	58.54	59.29	58.30	58.77	57.76	qfq	710,979	41,758,367	-0.17%
2023-08-08	59.98	60.20	58.64	58.87	57.86	qfq	1,151,233	68,038,423	-1.04%
2023-08-07	60.53	60.53	59.16	59.49	58.47	qfq	1,226,910	72,961,164	-1.57%
2023-08-04	60.51	61.19	60.00	60.44	59.40	qfq	2,143,453	129,518,754	-1.13%
2023-08-03	58.62	61.95	58.58	61.13	60.08	qfq	3,651,684	221,699,115	4.00%
2023-08-02	59.00	59.15	58.58	58.78	57.77	qfq	903,272	53,074,561	-0.66%
2023-08-01	58.88	59.67	58.58	59.17	58.16	qfq	1,048,416	61,781,370	-0.02%
2023-07-31	58.71	59.68	58.71	59.18	58.17	qfq	1,637,294	96,868,347	0.82%
2023-07-28	58.14	58.76	57.50	58.70	57.69	qfq	1,766,155	102,664,099	0.20%
2023-07-27	60.68	61.30	58.50	58.58	57.58	qfq	2,996,241	178,271,286	-3.94%
2023-07-26	59.50	61.85	59.01	60.98	59.93	qfq	2,774,721	168,263,941	2.40%
2023-07-25	60.30	60.42	59.35	59.55	58.53	qfq	1,684,800	100,818,070	1.19%
2023-07-24	60.75	60.84	58.73	58.85	57.84	qfq	1,983,468	117,997,335	-2.97%
2023-07-21	61.04	62.00	60.38	60.65	59.61	qfq	1,754,922	107,304,104	-1.06%
2023-07-20	63.86	64.05	61.29	61.30	60.25	qfq	2,961,137	184,592,628	-3.81%
2023-07-19	65.98	66.15	62.89	63.73	62.64	qfq	4,419,834	283,946,910	-4.72%
2023-07-18	67.66	67.99	65.53	66.89	65.74	qfq	5,371,310	357,238,944	-2.34%
2023-07-17	67.11	70.80	65.80	68.49	67.32	qfq	7,300,798	501,761,497	3.23%