SECURITY DETAIL · RAW DATA

八方股份603489.SH

ASSECNYSTOCK

最近收盘价25.482026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）4,895,367

成交额（元）128,008,591

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
2026-06-03	2026-06-09	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	bonus_share	—	—	0.4	—	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	26.86	27.29	25.30	25.48	25.48	qfq	4,895,367	128,008,591	-5.42%
2026-07-16	26.32	27.77	26.32	26.94	26.94	qfq	6,670,086	180,911,997	3.34%
2026-07-15	27.76	27.76	25.89	26.07	26.07	qfq	6,075,622	160,194,666	-1.40%
2026-07-14	25.90	26.44	25.30	26.44	26.44	qfq	1,186,412	31,136,137	9.98%
2026-07-13	25.12	25.45	23.99	24.04	24.04	qfq	2,700,232	66,214,980	-5.69%
2026-07-10	25.83	26.19	25.48	25.49	25.49	qfq	2,339,771	60,501,402	-1.05%
2026-07-09	25.60	26.97	25.11	25.76	25.76	qfq	2,742,919	70,453,767	-1.75%
2026-07-08	27.13	27.36	26.10	26.22	26.22	qfq	2,194,063	57,958,398	-3.64%
2026-07-07	28.30	28.39	27.15	27.21	27.21	qfq	2,635,320	72,752,358	-3.24%
2026-07-06	29.59	29.69	28.08	28.12	28.12	qfq	2,955,840	84,621,188	-3.67%
2026-07-03	28.30	29.67	28.30	29.19	29.19	qfq	3,243,332	94,773,823	3.14%
2026-07-02	28.08	29.18	28.00	28.30	28.30	qfq	2,654,495	76,133,909	-0.53%
2026-07-01	28.49	29.23	27.76	28.45	28.45	qfq	3,287,454	93,487,338	1.75%
2026-06-30	28.10	28.40	27.53	27.96	27.96	qfq	3,090,826	86,259,672	-0.46%
2026-06-29	28.55	28.63	27.41	28.09	28.09	qfq	3,143,592	87,869,912	-2.13%
2026-06-26	29.62	29.80	28.50	28.70	28.70	qfq	2,538,406	73,629,513	-3.79%
2026-06-25	30.72	31.02	29.62	29.83	29.83	qfq	3,020,043	90,751,035	-3.37%
2026-06-24	32.05	32.12	30.77	30.87	30.87	qfq	2,353,949	73,135,025	-3.20%
2026-06-23	31.84	32.59	31.53	31.89	31.89	qfq	2,139,432	68,634,368	-0.47%
2026-06-22	32.80	32.80	30.20	32.04	32.04	qfq	4,736,971	147,732,338	-2.88%
2026-06-18	32.17	33.06	31.88	32.99	32.99	qfq	2,716,898	88,706,161	1.66%
2026-06-17	32.28	33.30	32.28	32.45	32.45	qfq	2,326,508	76,182,181	-0.95%
2026-06-16	32.49	33.08	32.22	32.76	32.76	qfq	2,928,794	95,808,961	2.12%
2026-06-15	31.51	32.48	31.50	32.08	32.08	qfq	2,445,613	78,264,549	2.26%
2026-06-12	31.66	31.89	31.25	31.37	31.37	qfq	1,661,889	52,446,947	0.45%
2026-06-11	31.39	31.86	30.76	31.23	31.23	qfq	2,077,032	64,713,925	-1.92%
2026-06-10	32.23	32.50	31.41	31.84	31.84	qfq	1,957,397	62,320,352	-2.12%
2026-06-09	32.60	32.99	32.18	32.53	32.53	qfq	1,537,512	49,954,230	0.09%
2026-06-08	32.85	33.72	32.00	32.50	32.35	qfq	2,905,465	95,191,042	-3.90%
2026-06-05	33.15	34.39	32.37	33.82	33.66	qfq	3,308,264	110,228,741	2.02%
2026-06-04	33.32	33.90	32.84	33.15	33.00	qfq	2,136,657	71,013,477	-1.49%
2026-06-03	33.61	34.13	33.24	33.65	33.49	qfq	2,626,292	88,738,386	0.27%
2026-06-02	34.75	34.96	33.00	33.56	33.41	qfq	3,696,211	123,864,528	-2.98%
2026-06-01	35.51	35.59	34.28	34.59	34.43	qfq	3,542,439	123,398,480	-2.56%
2026-05-29	34.90	36.08	34.88	35.50	35.34	qfq	3,946,232	140,357,087	1.08%
2026-05-28	35.10	35.78	34.36	35.12	34.96	qfq	3,985,795	139,658,624	0.11%
2026-05-27	36.05	36.22	34.83	35.08	34.92	qfq	4,454,849	157,123,370	-3.81%
2026-05-26	35.83	37.44	35.78	36.47	36.30	qfq	5,897,821	217,388,219	1.17%
2026-05-25	36.59	37.22	35.40	36.05	35.88	qfq	3,620,263	130,682,275	-1.50%
2026-05-22	36.50	37.26	36.24	36.60	36.43	qfq	3,483,265	127,651,300	0.30%
2026-05-21	37.63	37.98	36.18	36.49	36.32	qfq	3,756,224	139,804,324	-3.03%
2026-05-20	37.58	37.71	36.60	37.63	37.46	qfq	4,115,150	152,901,611	-0.63%
2026-05-19	38.16	38.57	37.27	37.87	37.70	qfq	4,169,728	157,569,836	-1.33%
2026-05-18	38.97	39.48	37.89	38.38	38.20	qfq	5,104,867	196,310,643	-2.47%
2026-05-15	38.23	39.95	37.92	39.35	39.17	qfq	5,722,894	223,754,884	2.85%
2026-05-14	39.15	39.88	38.20	38.26	38.08	qfq	5,494,752	214,183,024	-2.87%
2026-05-13	39.42	40.46	38.85	39.39	39.21	qfq	7,129,283	282,174,161	-1.72%
2026-05-12	38.70	40.56	37.70	40.08	39.90	qfq	8,888,155	351,092,041	3.54%
2026-05-11	38.96	39.09	38.28	38.71	38.53	qfq	5,001,023	193,604,190	-0.21%
2026-05-08	38.24	39.20	38.09	38.79	38.61	qfq	6,448,946	249,561,165	1.46%
2026-05-07	38.07	38.87	37.23	38.23	38.05	qfq	6,714,909	255,837,643	1.41%
2026-05-06	37.86	38.87	37.45	37.70	37.53	qfq	7,292,850	277,162,169	1.48%
2026-04-30	38.00	39.39	36.70	37.15	36.98	qfq	13,593,706	512,943,847	1.09%
2026-04-29	34.58	36.75	34.56	36.75	36.58	qfq	8,537,303	310,782,471	10.00%
2026-04-28	35.29	35.29	33.32	33.41	33.26	qfq	4,569,716	154,829,193	-4.84%
2026-04-27	34.51	35.20	34.42	35.11	34.95	qfq	5,064,978	176,961,176	1.74%
2026-04-24	34.98	35.02	34.00	34.51	34.35	qfq	4,835,988	166,844,405	-2.32%
2026-04-23	36.12	36.12	35.00	35.33	35.17	qfq	4,763,460	168,644,721	-2.67%
2026-04-22	36.71	37.44	35.95	36.30	36.13	qfq	6,373,775	232,091,625	-1.60%
2026-04-21	38.96	38.98	36.19	36.89	36.72	qfq	11,515,634	428,375,072	-3.81%
2026-04-20	34.93	38.35	34.86	38.35	38.17	qfq	8,166,015	303,006,146	10.01%
2026-04-17	34.18	35.02	34.18	34.86	34.70	qfq	3,417,907	118,603,440	1.28%
2026-04-16	33.95	34.61	33.84	34.42	34.26	qfq	3,126,100	106,931,180	1.24%
2026-04-15	34.36	34.73	33.90	34.00	33.84	qfq	4,241,519	145,318,762	-0.56%
2026-04-14	33.43	34.19	33.10	34.19	34.03	qfq	3,706,373	125,152,039	2.27%
2026-04-13	32.60	33.75	32.33	33.43	33.28	qfq	3,700,192	123,378,000	2.23%
2026-04-10	31.80	32.98	31.80	32.70	32.55	qfq	3,523,672	114,378,845	3.28%
2026-04-09	31.31	31.92	31.13	31.66	31.51	qfq	3,071,672	97,101,591	-0.28%
2026-04-08	31.30	31.78	31.06	31.75	31.60	qfq	2,908,649	91,713,111	3.76%
2026-04-07	30.32	31.06	30.32	30.60	30.46	qfq	2,776,091	85,129,170	0.89%
2026-04-03	32.13	32.34	30.30	30.33	30.19	qfq	4,433,424	136,722,873	-5.54%
2026-04-02	32.67	33.29	31.75	32.11	31.96	qfq	3,365,253	109,104,338	-2.70%
2026-04-01	33.72	33.93	32.90	33.00	32.85	qfq	3,950,675	131,539,754	-0.45%
2026-03-31	33.84	34.15	33.03	33.15	33.00	qfq	4,937,860	165,110,496	-3.01%
2026-03-30	32.34	34.28	32.30	34.18	34.02	qfq	7,282,308	245,324,341	4.14%
2026-03-27	31.58	32.98	31.50	32.82	32.67	qfq	3,762,200	122,578,413	2.56%
2026-03-26	32.76	33.06	31.83	32.00	31.85	qfq	3,102,040	100,306,066	-2.32%
2026-03-25	32.23	33.20	32.10	32.76	32.61	qfq	4,746,292	155,386,585	1.61%
2026-03-24	31.34	32.33	30.97	32.24	32.09	qfq	6,346,660	200,758,161	4.91%
2026-03-23	32.60	32.79	30.46	30.73	30.59	qfq	7,131,412	225,164,264	-6.68%
2026-03-20	35.95	36.22	32.80	32.93	32.78	qfq	10,962,174	373,452,679	-7.40%
2026-03-19	36.70	37.09	35.35	35.56	35.40	qfq	10,790,726	389,067,353	-3.03%
2026-03-18	33.51	36.67	33.44	36.67	36.50	qfq	7,546,318	271,071,680	9.99%
2026-03-17	34.68	34.68	33.25	33.34	33.19	qfq	4,207,267	141,863,108	-3.45%
2026-03-16	32.89	35.12	32.60	34.53	34.37	qfq	6,709,181	228,932,665	4.19%
2026-03-13	33.73	33.98	33.08	33.14	32.99	qfq	4,503,208	150,822,051	-3.30%
2026-03-12	33.12	35.58	33.12	34.27	34.11	qfq	7,799,622	269,851,073	3.29%
2026-03-11	34.70	34.70	32.98	33.18	33.03	qfq	6,598,152	221,434,348	-3.57%
2026-03-10	33.00	34.84	33.00	34.41	34.25	qfq	6,047,710	207,083,462	4.30%
2026-03-09	32.58	33.20	32.30	32.99	32.84	qfq	4,314,886	141,494,813	-1.23%
2026-03-06	32.92	33.74	32.51	33.40	33.25	qfq	5,595,045	186,598,136	2.23%
2026-03-05	33.33	33.84	32.53	32.67	32.52	qfq	6,295,312	208,400,066	-0.97%
2026-03-04	31.45	33.98	31.30	32.99	32.84	qfq	10,158,887	334,231,687	3.74%
2026-03-03	30.95	33.19	30.95	31.80	31.65	qfq	9,968,383	322,843,162	2.22%
2026-03-02	31.00	31.33	30.18	31.11	30.97	qfq	4,875,443	149,841,301	-0.77%
2026-02-27	30.84	31.39	30.50	31.35	31.21	qfq	3,568,596	110,332,588	0.93%
2026-02-26	29.90	31.99	29.55	31.06	30.92	qfq	6,604,837	204,135,001	4.05%
2026-02-25	29.53	29.93	29.36	29.85	29.71	qfq	2,322,657	69,030,615	1.12%
2026-02-24	29.59	29.84	29.34	29.52	29.38	qfq	2,219,132	65,603,901	0.10%
2026-02-13	29.72	30.27	29.40	29.49	29.35	qfq	1,875,236	55,676,640	-0.87%
2026-02-12	29.30	29.89	29.26	29.75	29.61	qfq	2,012,363	59,789,815	1.09%
2026-02-11	29.46	29.74	29.16	29.43	29.29	qfq	1,771,300	52,234,560	0.34%
2026-02-10	29.89	30.00	29.26	29.33	29.19	qfq	2,645,600	77,910,128	-2.00%
2026-02-09	29.54	30.16	29.50	29.93	29.79	qfq	2,578,486	77,148,913	2.08%
2026-02-06	29.88	29.88	29.07	29.32	29.18	qfq	3,135,811	92,335,026	-1.94%
2026-02-05	30.19	30.25	29.83	29.90	29.76	qfq	1,443,172	43,269,239	-0.50%
2026-02-04	30.70	30.71	29.82	30.05	29.91	qfq	2,209,744	66,703,512	-2.31%
2026-02-03	30.34	30.88	30.18	30.76	30.62	qfq	2,067,639	63,098,458	1.42%
2026-02-02	30.14	31.30	30.00	30.33	30.19	qfq	3,661,524	112,653,249	0.23%
2026-01-30	30.00	30.36	29.50	30.26	30.12	qfq	3,119,639	93,390,905	0.56%
2026-01-29	31.50	31.95	30.00	30.09	29.95	qfq	4,239,336	130,746,891	-4.42%
2026-01-28	32.86	33.00	31.40	31.48	31.33	qfq	4,118,506	131,715,185	-2.30%
2026-01-27	31.93	32.32	31.11	32.22	32.07	qfq	2,922,754	92,918,101	0.34%
2026-01-26	32.85	32.99	31.65	32.11	31.96	qfq	3,856,728	123,796,029	-1.26%
2026-01-23	32.49	32.78	32.24	32.52	32.37	qfq	2,500,208	81,126,447	0.09%
2026-01-22	32.67	32.82	32.10	32.49	32.34	qfq	2,918,529	94,535,658	-0.49%
2026-01-21	31.83	33.20	31.43	32.65	32.50	qfq	4,803,631	156,007,092	2.22%
2026-01-20	32.36	32.63	31.53	31.94	31.79	qfq	3,477,042	111,468,616	-1.05%
2026-01-19	31.97	32.59	31.70	32.28	32.13	qfq	4,113,487	132,846,196	0.19%
2026-01-16	31.65	32.22	31.09	32.22	32.07	qfq	4,118,109	130,362,586	2.42%
2026-01-15	31.26	31.60	30.83	31.46	31.31	qfq	3,789,366	118,324,125	-0.69%
2026-01-14	31.00	32.23	30.80	31.68	31.53	qfq	7,756,954	246,050,247	1.90%
2026-01-13	31.01	31.70	30.60	31.09	30.95	qfq	5,032,920	156,823,091	0.36%
2026-01-12	31.21	31.21	30.70	30.98	30.84	qfq	4,051,800	125,231,982	-1.02%
2026-01-09	29.62	31.30	29.51	31.30	31.16	qfq	5,354,564	163,950,422	5.78%
2026-01-08	29.51	30.10	29.51	29.59	29.45	qfq	2,860,719	85,058,879	-0.20%
2026-01-07	30.30	30.48	29.61	29.65	29.51	qfq	3,160,587	94,559,853	-2.76%
2026-01-06	29.90	30.77	29.76	30.49	30.35	qfq	3,402,909	103,537,614	1.97%
2026-01-05	30.50	30.58	29.40	29.90	29.76	qfq	3,970,664	118,221,228	-2.22%
2025-12-31	30.93	31.15	30.25	30.58	30.44	qfq	2,566,150	78,481,121	-1.00%
2025-12-30	30.59	31.18	30.30	30.89	30.75	qfq	3,052,100	93,884,341	0.16%
2025-12-29	30.07	31.14	29.66	30.84	30.70	qfq	4,938,468	151,454,214	3.42%
2025-12-26	30.00	30.70	29.71	29.82	29.68	qfq	2,998,404	90,529,061	-0.90%
2025-12-25	29.01	30.31	29.01	30.09	29.95	qfq	3,574,812	106,543,119	3.40%
2025-12-24	29.28	29.54	29.00	29.10	28.97	qfq	2,233,944	65,157,538	-0.72%
2025-12-23	29.24	29.36	28.87	29.31	29.17	qfq	1,762,717	51,402,668	0.27%
2025-12-22	29.27	29.70	29.00	29.23	29.10	qfq	1,853,672	54,356,004	0.00%
2025-12-19	29.64	29.75	29.20	29.23	29.10	qfq	1,572,540	46,334,679	-0.37%
2025-12-18	29.28	29.86	29.11	29.34	29.20	qfq	2,009,015	59,288,380	-0.10%
2025-12-17	29.10	29.52	28.61	29.37	29.23	qfq	2,576,003	74,848,618	0.31%
2025-12-16	29.90	30.01	29.05	29.28	29.14	qfq	2,986,691	87,782,869	-2.20%
2025-12-15	30.49	30.55	29.88	29.94	29.80	qfq	2,381,565	71,870,466	-0.86%
2025-12-12	30.85	30.85	30.02	30.20	30.06	qfq	2,740,027	83,269,114	-1.11%
2025-12-11	31.68	31.68	30.51	30.54	30.40	qfq	2,280,460	70,682,837	-2.68%
2025-12-10	31.40	31.61	30.76	31.38	31.24	qfq	2,627,280	81,882,670	0.16%
2025-12-09	31.01	31.70	31.00	31.33	31.19	qfq	2,338,976	73,510,076	0.06%
2025-12-08	31.25	31.75	31.15	31.31	31.17	qfq	3,710,512	116,515,856	-0.48%
2025-12-05	31.02	31.53	30.10	31.46	31.31	qfq	4,217,029	130,220,451	1.91%
2025-12-04	31.60	31.88	30.66	30.87	30.73	qfq	4,478,007	139,826,268	-1.18%
2025-12-03	31.33	32.94	31.01	31.24	31.10	qfq	4,876,083	154,260,592	-0.64%
2025-12-02	32.02	32.05	31.31	31.44	31.29	qfq	4,462,009	141,092,365	-2.39%
2025-12-01	34.00	34.18	31.88	32.21	32.06	qfq	9,649,245	313,634,309	-4.99%
2025-11-28	31.77	33.98	31.40	33.90	33.74	qfq	9,715,981	321,819,492	6.67%
2025-11-27	32.50	33.49	31.54	31.78	31.63	qfq	5,767,953	185,118,645	0.32%
2025-11-26	32.16	32.33	31.09	31.68	31.53	qfq	4,725,346	148,912,822	0.48%
2025-11-25	30.73	32.35	30.43	31.53	31.38	qfq	6,367,540	202,503,884	4.09%
2025-11-24	29.80	30.58	29.62	30.29	30.15	qfq	4,747,157	142,841,131	1.44%
2025-11-21	30.02	30.69	29.50	29.86	29.72	qfq	5,203,232	156,326,597	-2.86%
2025-11-20	31.53	31.81	30.39	30.74	30.60	qfq	4,013,920	123,496,889	-1.66%
2025-11-19	30.69	31.86	30.21	31.26	31.12	qfq	5,963,243	186,161,684	1.43%
2025-11-18	31.50	31.84	30.48	30.82	30.68	qfq	6,075,636	187,417,625	-3.69%
2025-11-17	30.93	33.08	30.12	32.00	31.85	qfq	8,098,972	259,125,054	2.43%
2025-11-14	29.86	31.48	29.84	31.24	31.10	qfq	6,510,588	201,140,883	3.65%
2025-11-13	29.71	30.64	29.37	30.14	30.00	qfq	4,937,589	148,891,356	1.17%
2025-11-12	30.69	30.80	29.69	29.79	29.65	qfq	5,898,668	176,967,334	-1.59%
2025-11-11	31.34	31.57	30.26	30.27	30.13	qfq	7,644,661	234,470,226	-4.96%
2025-11-10	30.50	31.88	30.13	31.85	31.70	qfq	8,373,888	259,868,984	4.39%
2025-11-07	30.10	30.78	29.83	30.51	30.37	qfq	6,607,573	201,188,228	0.69%
2025-11-06	29.27	30.85	29.20	30.30	30.16	qfq	9,251,454	279,172,785	2.82%
2025-11-05	29.35	30.07	28.99	29.47	29.33	qfq	8,028,688	237,476,892	1.45%
2025-11-04	29.00	29.90	28.79	29.05	28.92	qfq	9,676,461	281,896,399	-0.48%
2025-11-03	27.97	29.96	27.97	29.19	29.06	qfq	15,773,763	455,046,651	4.40%
2025-10-31	26.56	27.96	26.56	27.96	27.83	qfq	8,925,123	246,335,137	9.99%
2025-10-30	25.05	25.60	24.90	25.42	25.30	qfq	2,474,503	62,759,481	1.52%
2025-10-29	25.04	25.20	24.86	25.04	24.92	qfq	1,154,080	28,832,354	-0.48%
2025-10-28	24.91	25.43	24.85	25.16	25.04	qfq	1,929,366	48,621,541	0.64%
2025-10-27	24.72	25.25	24.63	25.00	24.88	qfq	1,847,993	46,122,762	1.34%
2025-10-24	24.70	24.75	24.42	24.67	24.56	qfq	1,348,792	33,234,874	1.15%
2025-10-23	24.31	24.55	23.90	24.39	24.28	qfq	1,498,640	36,245,093	-0.37%
2025-10-22	24.66	24.81	24.45	24.48	24.37	qfq	1,141,848	28,098,295	-1.61%
2025-10-21	24.40	24.94	24.21	24.88	24.77	qfq	1,680,907	41,310,870	1.97%
2025-10-20	24.40	24.64	24.24	24.40	24.29	qfq	1,273,545	31,070,088	0.58%
2025-10-17	25.10	25.14	24.24	24.26	24.15	qfq	1,993,143	49,051,563	-3.58%
2025-10-16	25.20	25.58	24.86	25.16	25.04	qfq	1,853,205	46,545,706	0.24%
2025-10-15	24.72	25.15	24.62	25.10	24.98	qfq	1,927,964	48,161,777	1.09%
2025-10-14	25.28	25.55	24.79	24.83	24.72	qfq	2,033,775	51,163,829	-1.19%
2025-10-13	24.88	25.27	24.46	25.13	25.01	qfq	2,834,271	70,859,702	-2.86%
2025-10-10	25.80	26.14	25.74	25.87	25.75	qfq	2,153,772	55,740,503	-0.19%
2025-10-09	26.17	26.29	25.78	25.92	25.80	qfq	2,556,288	66,252,719	-0.61%
2025-09-30	26.23	26.49	26.08	26.08	25.96	qfq	2,089,355	54,802,249	-0.91%
2025-09-29	26.52	26.78	26.15	26.32	26.20	qfq	3,160,066	83,213,018	-1.16%
2025-09-26	27.08	27.45	26.43	26.63	26.51	qfq	4,308,520	115,372,199	-1.66%
2025-09-25	26.49	27.46	26.20	27.08	26.96	qfq	4,949,639	132,996,773	1.96%
2025-09-24	26.93	26.97	26.43	26.56	26.44	qfq	3,397,243	90,402,063	-1.19%
2025-09-23	25.91	27.64	25.00	26.88	26.76	qfq	6,550,547	170,909,873	3.78%
2025-09-22	25.80	25.99	25.60	25.90	25.78	qfq	1,937,158	50,018,579	0.08%
2025-09-19	26.31	26.58	25.81	25.88	25.76	qfq	2,916,328	75,890,747	-2.01%
2025-09-18	27.15	27.35	26.29	26.41	26.29	qfq	4,622,787	124,209,451	-2.83%
2025-09-17	26.79	27.86	26.79	27.18	27.05	qfq	5,024,769	137,295,781	0.74%
2025-09-16	26.56	27.47	26.29	26.98	26.86	qfq	4,190,114	112,341,911	1.58%
2025-09-15	26.29	26.95	26.07	26.56	26.44	qfq	3,526,182	93,126,949	1.37%
2025-09-12	26.47	26.98	26.16	26.20	26.08	qfq	2,474,360	65,584,235	-0.95%
2025-09-11	25.81	26.46	25.59	26.45	26.33	qfq	2,410,292	62,895,479	1.93%
2025-09-10	26.30	26.44	25.92	25.95	25.83	qfq	2,476,627	64,593,911	-1.48%
2025-09-09	26.85	26.98	26.33	26.34	26.22	qfq	2,398,871	63,677,069	-2.44%
2025-09-08	26.96	27.72	26.72	27.00	26.88	qfq	3,946,030	107,013,349	0.15%
2025-09-05	26.09	27.11	26.09	26.96	26.84	qfq	4,180,876	111,358,291	3.41%
2025-09-04	25.69	26.42	25.50	26.07	25.95	qfq	3,997,163	104,261,077	1.48%
2025-09-03	26.72	26.84	25.65	25.69	25.57	qfq	3,863,556	100,778,584	-4.14%
2025-09-02	26.63	27.18	25.74	26.80	26.68	qfq	5,584,609	147,272,460	0.30%
2025-09-01	27.63	27.86	26.61	26.72	26.60	qfq	6,727,831	181,683,549	-4.78%
2025-08-29	27.88	28.39	27.50	28.06	27.93	qfq	3,521,910	98,475,494	0.75%
2025-08-28	28.22	28.58	26.87	27.85	27.72	qfq	6,343,240	175,730,288	-1.76%
2025-08-27	28.97	29.88	28.31	28.35	28.22	qfq	5,419,105	158,968,517	-2.24%
2025-08-26	29.04	29.38	28.92	29.00	28.87	qfq	3,559,654	103,703,723	-0.68%
2025-08-25	29.21	30.22	28.99	29.20	29.07	qfq	4,773,208	140,977,196	0.00%
2025-08-22	29.16	29.36	28.90	29.20	29.07	qfq	3,151,306	91,698,227	0.38%
2025-08-21	29.45	29.61	28.96	29.09	28.96	qfq	3,276,467	95,605,659	-1.39%
2025-08-20	29.31	29.80	29.18	29.50	29.36	qfq	3,146,524	92,550,573	0.07%
2025-08-19	29.25	29.81	28.80	29.48	29.34	qfq	4,995,677	146,372,954	0.65%
2025-08-18	29.42	29.57	29.12	29.29	29.15	qfq	4,151,316	121,624,568	0.07%
2025-08-15	29.10	29.48	28.94	29.27	29.13	qfq	4,609,729	134,720,339	0.10%
2025-08-14	28.66	30.17	28.32	29.24	29.11	qfq	7,304,257	212,626,995	1.78%
2025-08-13	28.45	28.88	28.29	28.73	28.60	qfq	2,840,023	81,083,889	0.91%
2025-08-12	28.55	28.69	28.25	28.47	28.34	qfq	2,428,294	69,020,446	0.53%
2025-08-11	28.00	28.74	28.00	28.32	28.19	qfq	3,036,195	86,081,927	1.14%
2025-08-08	28.04	28.05	27.69	28.00	27.87	qfq	2,178,637	60,688,580	-0.18%
2025-08-07	28.19	28.25	27.87	28.05	27.92	qfq	2,079,453	58,264,700	-0.39%
2025-08-06	27.79	28.26	27.65	28.16	28.03	qfq	3,366,588	94,571,331	1.26%
2025-08-05	27.75	28.08	27.61	27.81	27.68	qfq	2,618,956	73,013,899	0.72%
2025-08-04	26.83	27.69	26.83	27.61	27.48	qfq	2,510,253	68,630,333	2.03%
2025-08-01	26.92	27.29	26.88	27.06	26.94	qfq	1,715,396	46,393,490	0.63%
2025-07-31	27.38	27.70	26.78	26.89	26.77	qfq	3,024,078	82,260,759	-2.25%
2025-07-30	27.99	28.30	27.21	27.51	27.38	qfq	3,207,994	89,174,994	-1.54%
2025-07-29	27.70	27.98	27.42	27.94	27.81	qfq	2,683,116	74,202,372	0.58%
2025-07-28	27.60	28.07	27.54	27.78	27.65	qfq	2,645,300	73,563,758	0.47%
2025-07-25	27.82	27.84	27.35	27.65	27.52	qfq	1,959,680	54,009,440	0.00%
2025-07-24	27.19	27.68	27.19	27.65	27.52	qfq	2,480,808	68,375,842	1.88%
2025-07-23	27.55	27.60	27.11	27.14	27.01	qfq	2,481,676	67,892,735	-1.52%
2025-07-22	27.90	27.90	27.50	27.56	27.43	qfq	2,294,937	63,498,161	-0.54%
2025-07-21	27.45	27.89	27.27	27.71	27.58	qfq	2,765,340	76,431,715	1.13%
2025-07-18	27.73	27.82	27.35	27.40	27.27	qfq	2,328,852	64,060,509	-0.80%
2025-07-17	27.60	27.74	27.40	27.62	27.49	qfq	2,041,776	56,297,271	-0.04%
2025-07-16	27.22	27.75	27.14	27.63	27.50	qfq	2,571,756	70,758,369	0.58%
2025-07-15	27.26	28.00	27.06	27.47	27.34	qfq	4,189,675	115,317,367	0.77%
2025-07-14	26.86	27.36	26.77	27.26	27.13	qfq	2,128,636	57,809,071	1.34%
2025-07-11	26.80	27.08	26.75	26.90	26.78	qfq	1,846,253	49,693,253	0.04%
2025-07-10	26.85	27.07	26.73	26.89	26.77	qfq	1,537,468	41,280,529	-0.26%
2025-07-09	27.35	27.38	26.90	26.96	26.84	qfq	2,145,072	58,148,210	-0.48%
2025-07-08	26.90	27.25	26.67	27.09	26.96	qfq	2,508,969	67,931,021	1.20%
2025-07-07	26.35	26.79	26.21	26.77	26.65	qfq	1,279,744	33,973,492	0.75%
2025-07-04	27.12	27.18	26.50	26.57	26.45	qfq	2,670,700	71,353,491	-2.32%
2025-07-03	26.68	27.35	26.68	27.20	27.07	qfq	2,760,210	74,876,541	1.76%
2025-07-02	27.12	27.18	26.68	26.73	26.61	qfq	1,617,480	43,352,131	-1.44%
2025-07-01	27.14	27.14	26.73	27.12	26.99	qfq	1,676,984	45,212,114	-0.07%
2025-06-30	27.10	27.16	26.56	27.14	27.01	qfq	2,134,427	57,613,896	0.97%
2025-06-27	26.94	27.10	26.78	26.88	26.76	qfq	1,579,200	42,476,252	0.30%
2025-06-26	27.00	27.21	26.76	26.80	26.68	qfq	2,301,567	62,130,994	-0.70%
2025-06-25	27.25	27.26	26.76	26.99	26.87	qfq	2,920,075	78,738,680	-0.55%
2025-06-24	26.21	27.29	26.09	27.14	27.01	qfq	4,758,591	128,312,030	4.79%
2025-06-23	25.50	25.95	25.01	25.90	25.78	qfq	2,094,480	53,910,842	1.33%
2025-06-20	26.20	26.44	25.56	25.56	25.44	qfq	2,324,599	60,341,650	-2.52%
2025-06-19	26.78	26.91	26.20	26.22	26.10	qfq	3,018,655	79,976,851	-2.24%
2025-06-18	26.01	27.43	25.64	26.82	26.70	qfq	5,123,456	135,909,197	1.94%
2025-06-17	26.20	26.49	26.12	26.31	26.09	qfq	1,927,583	50,753,655	-0.23%
2025-06-16	26.21	26.54	26.10	26.37	26.15	qfq	2,551,733	67,335,430	0.34%
2025-06-13	26.91	27.10	26.26	26.28	26.06	qfq	4,629,430	122,973,036	-2.99%
2025-06-12	27.35	27.58	26.91	27.09	26.86	qfq	3,759,095	102,259,797	-1.28%
2025-06-11	27.81	28.16	27.39	27.44	27.21	qfq	3,624,097	100,407,053	-0.72%
2025-06-10	29.22	29.23	27.41	27.64	27.41	qfq	5,842,783	164,438,839	-5.02%
2025-06-09	29.38	29.38	28.92	29.10	28.86	qfq	2,732,599	79,594,313	-0.24%
2025-06-06	29.35	29.58	29.02	29.17	28.93	qfq	2,592,052	75,720,506	-1.02%
2025-06-05	29.50	30.10	28.91	29.47	29.22	qfq	4,977,084	146,466,099	-0.54%
2025-06-04	30.02	30.03	29.32	29.63	29.38	qfq	4,902,641	144,934,113	-1.30%
2025-06-03	28.52	30.38	28.41	30.02	29.77	qfq	7,609,085	226,545,797	3.59%
2025-05-30	28.76	29.62	28.06	28.98	28.74	qfq	5,888,631	169,768,445	0.21%
2025-05-29	28.80	29.58	28.71	28.92	28.68	qfq	4,927,300	143,117,606	0.00%
2025-05-28	29.00	29.22	28.61	28.92	28.68	qfq	4,973,245	143,658,221	-0.75%
2025-05-27	27.74	29.38	26.83	29.14	28.90	qfq	9,817,098	279,730,240	5.08%
2025-05-26	28.23	28.74	27.41	27.73	27.50	qfq	5,398,636	150,553,348	-2.53%
2025-05-23	28.14	29.10	27.38	28.45	28.21	qfq	7,590,941	215,885,396	2.45%
2025-05-22	27.10	29.99	27.10	27.77	27.54	qfq	9,278,620	263,977,250	1.80%
2025-05-21	27.78	27.78	27.08	27.28	27.05	qfq	3,022,410	82,729,094	-1.84%
2025-05-20	27.69	28.03	27.50	27.79	27.56	qfq	2,771,284	77,136,517	-0.11%
2025-05-19	28.23	28.23	27.41	27.82	27.59	qfq	3,886,637	107,779,032	-1.35%
2025-05-16	27.83	28.66	27.73	28.20	27.96	qfq	3,556,366	100,885,443	0.79%
2025-05-15	28.23	28.49	27.72	27.98	27.75	qfq	2,776,343	77,862,489	-1.13%
2025-05-14	27.83	28.50	27.54	28.30	28.06	qfq	4,511,170	126,471,081	2.28%
2025-05-13	28.88	28.89	27.61	27.67	27.44	qfq	4,329,652	121,415,765	-3.15%
2025-05-12	28.37	28.71	28.02	28.57	28.33	qfq	4,721,909	133,828,436	0.70%
2025-05-09	28.06	28.63	27.37	28.37	28.13	qfq	5,119,192	143,017,346	0.96%
2025-05-08	27.54	28.65	27.50	28.10	27.86	qfq	5,132,110	145,011,834	1.44%
2025-05-07	27.78	28.35	27.39	27.70	27.47	qfq	5,319,096	147,774,787	0.33%
2025-05-06	27.22	27.94	27.22	27.61	27.38	qfq	7,289,011	200,921,310	2.95%
2025-04-30	24.39	26.82	24.39	26.82	26.59	qfq	6,610,996	170,858,024	10.01%
2025-04-29	23.79	24.62	23.79	24.38	24.18	qfq	2,012,238	49,063,686	1.50%
2025-04-28	24.71	24.89	23.80	24.02	23.82	qfq	2,553,676	61,644,128	-2.67%
2025-04-25	24.85	25.20	24.65	24.68	24.47	qfq	1,896,884	47,094,501	-0.92%
2025-04-24	25.58	25.58	24.63	24.91	24.70	qfq	2,752,444	68,919,897	-1.31%
2025-04-23	24.34	25.49	24.26	25.24	25.03	qfq	4,521,438	113,368,912	3.70%
2025-04-22	24.50	24.98	24.07	24.34	24.14	qfq	2,375,903	58,131,902	-0.65%
2025-04-21	24.00	24.50	23.66	24.50	24.29	qfq	1,708,496	41,546,991	2.38%
2025-04-18	24.04	24.32	23.70	23.93	23.73	qfq	1,291,408	30,854,293	-0.37%
2025-04-17	23.57	24.28	23.57	24.02	23.82	qfq	1,757,428	42,349,231	0.59%
2025-04-16	24.30	24.36	23.41	23.88	23.68	qfq	2,266,444	54,072,185	-1.97%
2025-04-15	24.66	24.97	24.30	24.36	24.16	qfq	2,165,314	53,084,547	-1.42%
2025-04-14	24.53	25.23	24.13	24.71	24.50	qfq	3,917,935	97,018,028	2.92%
2025-04-11	23.39	24.38	23.34	24.01	23.81	qfq	3,102,124	74,675,480	0.63%
2025-04-10	23.80	24.50	23.76	23.86	23.66	qfq	3,968,552	95,510,399	2.32%
2025-04-09	22.30	23.69	20.42	23.32	23.12	qfq	5,415,775	120,926,469	4.15%
2025-04-08	24.00	24.24	21.83	22.39	22.20	qfq	6,288,421	142,969,091	-7.17%
2025-04-07	24.70	25.80	24.12	24.12	23.92	qfq	2,792,957	68,099,333	-10.00%
2025-04-03	27.00	27.38	26.57	26.80	26.58	qfq	2,931,756	78,981,753	-2.37%
2025-04-02	27.20	27.97	27.17	27.45	27.22	qfq	3,067,059	84,581,584	1.22%
2025-04-01	27.03	27.47	26.90	27.12	26.89	qfq	3,074,807	83,688,006	0.33%
2025-03-31	27.74	27.74	26.38	27.03	26.80	qfq	4,578,948	123,255,579	-2.91%
2025-03-28	28.13	29.00	27.72	27.84	27.61	qfq	4,894,714	138,313,793	-1.90%
2025-03-27	29.78	30.18	28.38	28.38	28.14	qfq	6,342,704	184,670,652	-5.40%
2025-03-26	29.66	30.75	29.46	30.00	29.75	qfq	4,148,145	125,411,953	0.00%
2025-03-25	31.69	31.85	29.63	30.00	29.75	qfq	6,727,582	205,117,798	-4.82%
2025-03-24	31.00	31.99	30.49	31.52	31.26	qfq	9,536,463	297,634,024	0.45%
2025-03-21	29.80	32.00	28.33	31.38	31.12	qfq	12,871,149	382,755,068	4.53%
2025-03-20	31.22	32.69	30.00	30.02	29.77	qfq	11,843,208	371,157,199	-3.81%
2025-03-19	29.70	31.55	29.61	31.21	30.95	qfq	11,003,738	338,798,541	4.66%
2025-03-18	29.78	30.30	29.67	29.82	29.57	qfq	4,979,108	148,761,218	-0.70%
2025-03-17	30.30	30.33	29.46	30.03	29.78	qfq	6,942,525	206,597,714	-0.07%
2025-03-14	30.32	30.38	29.49	30.05	29.80	qfq	8,633,841	258,002,563	-0.63%
2025-03-13	32.00	33.10	30.15	30.24	29.99	qfq	13,871,525	435,101,663	-6.29%
2025-03-12	30.70	34.12	29.50	32.27	32.00	qfq	18,013,632	580,774,808	4.03%
2025-03-11	29.79	31.26	29.21	31.02	30.76	qfq	17,308,372	524,914,267	4.13%
2025-03-10	26.96	29.79	26.85	29.79	29.54	qfq	9,341,154	269,288,151	10.01%
2025-03-07	26.28	27.21	26.10	27.08	26.85	qfq	6,682,404	179,323,938	2.65%
2025-03-06	25.90	27.05	25.83	26.38	26.16	qfq	5,028,626	133,335,114	2.73%
2025-03-05	25.62	25.86	25.31	25.68	25.46	qfq	2,498,732	63,869,650	-0.27%
2025-03-04	25.45	26.10	25.30	25.75	25.53	qfq	2,926,104	75,544,280	0.43%
2025-03-03	25.25	26.32	25.01	25.64	25.42	qfq	4,555,540	117,892,191	1.54%
2025-02-28	26.82	26.98	25.11	25.25	25.04	qfq	7,177,408	185,421,774	-6.83%
2025-02-27	27.73	27.97	26.44	27.10	26.87	qfq	7,880,734	213,565,332	-3.25%
2025-02-26	27.36	28.72	27.06	28.01	27.77	qfq	8,455,503	235,878,264	2.04%
2025-02-25	26.80	27.85	26.57	27.45	27.22	qfq	7,039,070	191,865,614	0.48%
2025-02-24	25.41	28.00	24.98	27.32	27.09	qfq	14,497,801	388,617,653	6.72%
2025-02-21	25.79	25.88	25.17	25.60	25.39	qfq	7,871,753	200,324,176	0.47%
2025-02-20	25.35	26.17	24.90	25.48	25.27	qfq	13,855,404	353,039,215	3.54%
2025-02-19	22.35	24.61	22.23	24.61	24.40	qfq	6,526,432	155,005,888	10.01%
2025-02-18	22.98	23.12	22.28	22.37	22.18	qfq	2,711,512	61,580,883	-2.65%
2025-02-17	23.07	23.28	22.83	22.98	22.79	qfq	2,664,408	61,306,660	-0.35%
2025-02-14	23.21	23.50	22.95	23.06	22.87	qfq	2,176,119	50,472,270	-0.77%
2025-02-13	23.68	23.83	23.22	23.24	23.04	qfq	2,859,300	67,071,004	-1.86%
2025-02-12	22.78	23.87	22.78	23.68	23.48	qfq	4,276,994	100,164,989	3.45%
2025-02-11	23.00	23.09	22.62	22.89	22.70	qfq	2,850,312	64,951,600	-1.12%
2025-02-10	23.32	23.37	22.85	23.15	22.96	qfq	3,341,908	77,096,379	-0.73%
2025-02-07	23.58	23.84	23.04	23.32	23.12	qfq	4,331,160	101,900,337	-1.06%
2025-02-06	22.94	23.60	22.86	23.57	23.37	qfq	3,286,132	76,799,148	1.77%
2025-02-05	22.91	23.37	22.61	23.16	22.97	qfq	3,517,014	80,786,612	1.31%
2025-01-27	22.80	23.29	22.65	22.86	22.67	qfq	3,306,136	75,904,045	0.26%
2025-01-24	22.29	22.80	22.13	22.80	22.61	qfq	2,185,849	49,250,705	2.24%
2025-01-23	22.50	22.93	22.27	22.30	22.11	qfq	2,569,224	58,173,996	0.18%
2025-01-22	22.50	22.50	22.09	22.26	22.07	qfq	1,634,032	36,365,217	-1.50%
2025-01-21	22.41	23.13	22.25	22.60	22.41	qfq	2,933,693	66,323,538	1.44%
2025-01-20	22.16	22.57	22.05	22.28	22.09	qfq	1,953,877	43,543,113	0.95%
2025-01-17	22.11	22.45	21.92	22.07	21.88	qfq	1,836,020	40,675,537	-1.16%
2025-01-16	22.49	22.98	22.13	22.33	22.14	qfq	2,744,856	61,830,195	0.04%
2025-01-15	22.38	22.50	22.03	22.32	22.13	qfq	2,555,420	56,871,813	-0.27%
2025-01-14	20.95	22.56	20.95	22.38	22.19	qfq	4,288,838	93,861,661	6.83%
2025-01-13	20.70	20.98	20.05	20.95	20.77	qfq	2,484,688	51,115,110	-0.24%
2025-01-10	21.95	22.15	21.00	21.00	20.82	qfq	3,195,888	69,066,082	-4.55%
2025-01-09	21.27	22.20	21.27	22.00	21.82	qfq	4,758,653	104,030,087	3.43%
2025-01-08	21.40	21.45	20.29	21.27	21.09	qfq	4,146,600	86,811,587	-1.12%
2025-01-07	21.17	21.57	21.02	21.51	21.33	qfq	2,882,712	61,527,625	1.61%
2025-01-06	21.61	21.67	21.00	21.17	20.99	qfq	2,970,192	63,277,721	-2.53%
2025-01-03	22.93	23.17	21.70	21.72	21.54	qfq	4,219,228	93,551,272	-5.19%
2025-01-02	23.61	24.09	22.68	22.91	22.72	qfq	3,821,973	89,270,696	-3.82%
2024-12-31	24.62	24.85	23.80	23.82	23.62	qfq	4,268,076	103,196,747	-3.25%
2024-12-30	26.16	26.25	24.59	24.62	24.41	qfq	5,807,801	146,914,743	-6.17%
2024-12-27	26.22	26.91	26.10	26.24	26.02	qfq	3,792,664	100,580,861	0.00%
2024-12-26	25.80	27.18	25.48	26.24	26.02	qfq	4,444,580	117,023,072	0.85%
2024-12-25	27.45	27.73	26.00	26.02	25.80	qfq	6,166,068	163,697,337	-6.64%
2024-12-24	27.62	29.00	27.22	27.87	27.64	qfq	9,876,429	277,404,680	0.87%
2024-12-23	26.79	27.94	25.81	27.63	27.40	qfq	8,380,842	226,466,319	2.75%
2024-12-20	26.88	27.69	26.74	26.89	26.66	qfq	5,243,615	143,019,439	0.15%
2024-12-19	25.85	26.98	25.56	26.85	26.62	qfq	5,443,604	144,476,189	3.83%
2024-12-18	25.73	26.28	25.46	25.86	25.64	qfq	3,517,836	91,272,068	-0.42%
2024-12-17	26.21	26.58	25.77	25.97	25.75	qfq	4,333,396	113,478,787	-0.73%
2024-12-16	27.20	27.20	25.96	26.16	25.94	qfq	6,659,846	175,783,900	-4.07%
2024-12-13	27.65	28.04	27.20	27.27	27.04	qfq	5,062,944	139,223,287	-2.05%
2024-12-12	27.85	28.20	27.31	27.84	27.61	qfq	6,017,768	166,866,328	-0.75%
2024-12-11	27.53	28.35	27.02	28.05	27.81	qfq	8,216,200	228,253,836	1.30%
2024-12-10	28.85	29.02	27.68	27.69	27.46	qfq	10,995,410	307,692,835	-2.05%
2024-12-09	26.65	28.65	26.65	28.27	28.03	qfq	13,254,800	369,203,952	3.55%
2024-12-06	28.05	29.50	27.22	27.30	27.07	qfq	21,732,521	613,862,401	-0.18%
2024-12-05	24.86	27.35	24.62	27.35	27.12	qfq	12,743,325	334,144,689	10.02%
2024-12-04	25.46	25.98	24.71	24.86	24.65	qfq	6,632,639	167,174,465	-2.97%
2024-12-03	26.30	26.37	25.47	25.62	25.41	qfq	7,803,974	201,023,405	-1.46%
2024-12-02	24.71	26.00	24.31	26.00	25.78	qfq	10,306,110	262,172,711	4.71%
2024-11-29	24.61	25.44	24.49	24.83	24.62	qfq	8,723,577	217,915,516	0.44%
2024-11-28	25.49	25.55	24.43	24.72	24.51	qfq	11,786,856	294,424,937	-5.50%
2024-11-27	24.00	27.02	23.50	26.16	25.94	qfq	18,208,644	455,416,332	6.51%
2024-11-26	22.27	24.56	22.09	24.56	24.35	qfq	9,912,003	235,485,069	9.99%
2024-11-25	22.16	22.39	21.61	22.33	22.14	qfq	4,033,240	88,804,858	0.77%
2024-11-22	23.01	23.40	22.04	22.16	21.97	qfq	5,196,856	119,373,292	-3.48%
2024-11-21	23.00	23.29	22.62	22.96	22.77	qfq	3,644,057	83,755,483	-0.91%
2024-11-20	22.77	23.35	22.68	23.17	22.98	qfq	5,436,052	125,079,659	1.94%
2024-11-19	21.97	22.76	21.66	22.73	22.54	qfq	4,832,968	107,569,740	4.41%
2024-11-18	22.06	22.47	21.44	21.77	21.59	qfq	4,474,357	97,954,518	-1.05%
2024-11-15	22.98	23.09	22.00	22.00	21.82	qfq	6,176,876	139,591,182	-4.22%
2024-11-14	23.94	24.09	22.91	22.97	22.78	qfq	5,397,288	126,899,695	-4.01%
2024-11-13	23.95	24.20	23.35	23.93	23.73	qfq	4,875,785	115,631,410	0.08%
2024-11-12	24.72	24.74	23.70	23.91	23.71	qfq	8,929,244	216,510,866	-3.20%
2024-11-11	24.47	24.71	24.02	24.70	24.49	qfq	8,357,187	204,653,825	0.16%
2024-11-08	25.30	26.40	24.62	24.66	24.45	qfq	9,965,867	253,557,164	-2.38%
2024-11-07	26.87	26.88	24.78	25.26	25.05	qfq	13,644,993	346,678,198	-3.88%
2024-11-06	23.33	26.28	23.22	26.28	26.06	qfq	15,876,534	387,848,038	10.00%
2024-11-05	22.70	24.49	22.32	23.89	23.69	qfq	17,185,236	404,045,149	7.32%
2024-11-04	20.10	22.26	20.09	22.26	22.07	qfq	4,209,876	92,283,530	9.98%
2024-11-01	21.34	21.34	20.11	20.24	20.07	qfq	4,816,624	98,916,704	-5.29%
2024-10-31	20.38	21.52	20.30	21.37	21.19	qfq	5,482,052	114,812,547	4.60%
2024-10-30	20.59	20.96	20.15	20.43	20.26	qfq	2,723,792	55,942,466	-1.02%
2024-10-29	21.20	21.49	20.55	20.64	20.47	qfq	3,992,140	83,834,902	-2.64%
2024-10-28	20.69	21.20	20.48	21.20	21.02	qfq	3,725,736	77,596,993	1.87%
2024-10-25	19.98	20.86	19.95	20.81	20.64	qfq	3,667,436	75,516,392	4.15%
2024-10-24	20.26	20.29	19.87	19.98	19.81	qfq	2,292,670	45,885,344	-2.25%
2024-10-23	20.19	20.64	19.99	20.44	20.27	qfq	3,392,496	68,908,438	1.19%
2024-10-22	19.91	20.38	19.63	20.20	20.03	qfq	3,045,216	61,117,644	1.15%
2024-10-21	19.97	20.29	19.78	19.97	19.80	qfq	3,204,231	64,127,858	1.01%
2024-10-18	18.70	20.22	18.64	19.77	19.60	qfq	3,998,068	77,797,953	5.10%
2024-10-17	19.15	19.52	18.80	18.81	18.65	qfq	2,769,084	53,070,923	-1.57%
2024-10-16	19.28	19.55	18.88	19.11	18.95	qfq	2,516,388	48,268,806	-0.98%
2024-10-15	19.80	20.00	19.30	19.30	19.14	qfq	2,667,149	52,463,462	-2.72%
2024-10-14	19.60	19.94	18.98	19.84	19.67	qfq	3,294,788	64,234,151	1.85%
2024-10-11	20.54	20.63	19.23	19.48	19.32	qfq	3,587,576	70,889,680	-5.11%
2024-10-10	21.30	21.88	20.41	20.53	20.36	qfq	4,892,148	102,481,512	-3.11%
2024-10-09	22.45	22.68	20.90	21.19	21.01	qfq	6,313,900	137,764,896	-8.03%
2024-10-08	23.19	23.19	21.36	23.04	22.85	qfq	8,777,940	198,079,282	9.30%
2024-09-30	20.08	21.08	19.75	21.08	20.90	qfq	5,808,848	119,405,011	10.02%
2024-09-27	18.15	19.45	18.04	19.16	19.00	qfq	3,253,365	60,566,772	7.16%
2024-09-26	16.75	17.89	16.63	17.88	17.73	qfq	3,920,272	67,630,148	6.37%
2024-09-25	16.68	17.37	16.68	16.81	16.67	qfq	4,774,972	81,297,339	0.90%
2024-09-24	16.12	16.66	15.83	16.66	16.52	qfq	4,901,116	79,733,564	4.06%
2024-09-23	16.53	16.63	15.98	16.01	15.88	qfq	3,151,594	50,997,736	-3.09%
2024-09-20	17.40	17.43	16.48	16.52	16.38	qfq	2,252,374	37,760,146	-4.73%
2024-09-19	17.09	17.62	16.88	17.34	17.19	qfq	1,602,208	27,718,524	2.42%
2024-09-18	17.28	17.29	16.61	16.93	16.79	qfq	1,545,185	26,047,473	-1.57%
2024-09-13	17.81	17.84	17.10	17.20	17.06	qfq	1,646,549	28,705,640	-3.26%
2024-09-12	18.34	18.37	17.73	17.78	17.63	qfq	1,308,816	23,654,628	-1.39%
2024-09-11	17.77	18.29	17.71	18.03	17.88	qfq	1,237,032	22,312,946	0.84%
2024-09-10	17.82	17.96	17.43	17.88	17.73	qfq	1,229,904	21,745,694	0.00%
2024-09-09	18.09	18.23	17.78	17.88	17.73	qfq	1,300,305	23,369,768	-1.00%
2024-09-06	18.76	18.76	18.00	18.06	17.91	qfq	1,567,056	28,694,937	-3.68%
2024-09-05	18.67	18.94	18.60	18.75	18.59	qfq	1,342,404	25,196,074	0.21%
2024-09-04	18.65	18.97	18.55	18.71	18.55	qfq	1,444,192	27,088,490	-0.27%
2024-09-03	18.45	18.98	18.15	18.76	18.60	qfq	2,370,421	44,220,494	3.02%
2024-09-02	19.33	19.58	18.20	18.21	18.06	qfq	3,167,512	59,791,748	-2.36%
2024-08-30	18.69	18.99	18.40	18.65	18.49	qfq	2,288,371	42,831,399	-0.27%
2024-08-29	17.52	18.73	17.38	18.70	18.54	qfq	2,503,688	45,800,162	6.01%
2024-08-28	17.30	17.73	17.00	17.64	17.49	qfq	1,632,932	28,462,995	1.67%
2024-08-27	17.81	17.81	17.25	17.35	17.20	qfq	1,307,388	22,823,923	-2.53%
2024-08-26	17.33	17.87	17.32	17.80	17.65	qfq	1,471,552	26,049,522	2.48%
2024-08-23	17.59	17.67	17.27	17.37	17.22	qfq	1,426,456	24,842,275	-1.70%
2024-08-22	18.08	18.27	17.55	17.67	17.52	qfq	2,193,440	39,107,891	-2.70%
2024-08-21	18.08	18.34	17.95	18.16	18.01	qfq	1,519,424	27,581,650	0.50%
2024-08-20	18.77	18.77	18.00	18.07	17.92	qfq	2,833,347	51,776,075	-3.47%
2024-08-19	19.21	19.33	18.70	18.72	18.56	qfq	2,528,672	47,971,565	-2.50%
2024-08-16	19.60	19.69	19.20	19.20	19.04	qfq	2,451,886	47,545,647	-2.39%
2024-08-15	20.24	20.30	19.64	19.67	19.50	qfq	4,168,016	82,904,120	-2.67%
2024-08-14	19.35	20.56	19.33	20.21	20.04	qfq	6,417,856	128,983,180	3.85%
2024-08-13	19.07	19.46	18.80	19.46	19.30	qfq	3,074,647	58,908,050	1.57%
2024-08-12	18.78	19.18	18.58	19.16	19.00	qfq	2,209,928	41,710,208	1.75%
2024-08-09	19.30	19.48	18.82	18.83	18.67	qfq	2,490,644	47,685,508	-2.44%
2024-08-08	18.91	19.38	18.65	19.30	19.14	qfq	3,751,189	71,610,430	1.74%
2024-08-07	18.56	19.42	18.38	18.97	18.81	qfq	4,181,991	79,559,112	2.21%
2024-08-06	18.36	18.70	18.28	18.56	18.40	qfq	1,679,714	31,030,286	2.03%
2024-08-05	18.43	18.88	18.17	18.19	18.04	qfq	2,572,600	47,621,550	-1.78%
2024-08-02	18.80	19.03	18.48	18.52	18.36	qfq	1,908,376	35,792,352	-1.80%
2024-08-01	19.27	19.36	18.81	18.86	18.70	qfq	3,127,644	59,280,513	-1.46%
2024-07-31	18.10	19.15	17.98	19.14	18.98	qfq	3,322,877	62,362,689	5.75%
2024-07-30	18.00	18.35	17.81	18.10	17.95	qfq	1,697,892	30,671,189	0.17%
2024-07-29	18.74	18.74	17.99	18.07	17.92	qfq	2,761,607	50,203,755	-2.80%
2024-07-26	18.13	18.79	18.13	18.59	18.43	qfq	3,373,772	62,573,968	2.93%
2024-07-25	17.75	18.41	17.63	18.06	17.91	qfq	2,621,440	47,379,334	0.84%
2024-07-24	18.23	18.23	17.44	17.91	17.76	qfq	2,204,007	39,296,386	1.13%
2024-07-23	18.18	18.37	17.70	17.71	17.56	qfq	1,441,000	26,045,252	-2.75%
2024-07-22	18.37	18.49	18.06	18.21	18.06	qfq	1,234,100	22,548,616	-0.71%
2024-07-19	18.10	18.55	17.87	18.34	18.19	qfq	1,333,992	24,359,942	0.49%
2024-07-18	18.06	18.34	17.91	18.25	18.10	qfq	1,341,094	24,290,217	0.50%
2024-07-17	18.37	18.42	18.03	18.16	18.01	qfq	1,285,824	23,433,228	-0.98%
2024-07-16	18.32	18.55	18.17	18.34	18.19	qfq	1,202,886	22,064,809	0.11%
2024-07-15	18.67	18.67	18.17	18.32	18.17	qfq	1,569,472	28,760,835	-1.93%
2024-07-12	18.90	18.90	18.47	18.68	18.52	qfq	1,632,882	30,507,110	-0.53%
2024-07-11	18.30	18.90	18.22	18.78	18.62	qfq	2,682,298	50,096,172	3.19%
2024-07-10	17.89	18.58	17.71	18.20	18.05	qfq	2,183,161	39,897,662	1.79%
2024-07-09	17.24	17.93	17.05	17.88	17.73	qfq	2,275,324	39,739,796	3.59%
2024-07-08	17.44	17.90	17.18	17.26	17.12	qfq	2,122,315	36,953,407	-33.72%
2024-07-05	25.85	26.25	25.40	26.04	17.75	qfq	1,572,505	40,438,369	0.19%
2024-07-04	26.92	27.15	25.83	25.99	17.71	qfq	1,559,143	41,011,734	-3.78%
2024-07-03	27.06	27.54	26.87	27.01	18.41	qfq	1,387,160	37,679,005	-0.48%
2024-07-02	27.43	27.83	26.94	27.14	18.50	qfq	1,426,042	38,770,119	-1.27%
2024-07-01	27.04	27.50	26.51	27.49	18.74	qfq	1,563,620	42,324,087	1.89%
2024-06-28	27.05	27.71	26.90	26.98	18.39	qfq	1,458,875	39,916,035	-0.37%
2024-06-27	27.80	27.96	27.01	27.08	18.46	qfq	1,531,400	41,963,492	-2.66%
2024-06-26	26.79	27.88	26.40	27.82	18.96	qfq	1,499,867	40,791,901	3.61%
2024-06-25	26.26	27.06	26.26	26.85	18.30	qfq	2,193,377	58,644,849	2.64%
2024-06-24	27.49	27.51	26.07	26.16	17.83	qfq	1,861,358	49,572,946	-5.83%
2024-06-21	27.76	28.19	27.40	27.78	18.93	qfq	1,472,134	40,951,983	0.07%
2024-06-20	28.29	28.57	27.68	27.76	18.92	qfq	1,611,120	45,151,809	-2.08%
2024-06-19	29.58	29.71	28.19	28.35	19.32	qfq	2,009,112	57,562,873	-4.22%
2024-06-18	29.25	29.99	29.20	29.60	20.18	qfq	1,622,594	48,105,408	1.20%
2024-06-17	29.50	29.84	29.10	29.25	19.94	qfq	1,784,713	52,496,926	-1.98%
2024-06-14	30.02	30.34	29.54	29.84	20.34	qfq	1,337,034	39,838,449	-1.65%
2024-06-13	30.17	30.90	29.80	30.34	20.68	qfq	1,305,387	39,629,919	-0.20%
2024-06-12	30.66	31.09	30.29	30.40	20.72	qfq	1,134,367	34,845,127	-1.11%
2024-06-11	30.51	31.00	29.61	30.74	20.95	qfq	1,356,246	41,153,854	0.59%
2024-06-07	30.29	30.93	29.97	30.56	20.83	qfq	1,195,240	36,317,244	0.46%
2024-06-06	32.14	32.45	30.24	30.42	20.73	qfq	1,519,477	47,071,735	-5.17%
2024-06-05	32.87	33.00	32.08	32.08	21.87	qfq	1,044,770	33,915,241	-2.46%
2024-06-04	33.07	33.29	32.28	32.89	22.42	qfq	1,045,340	34,066,220	-1.20%
2024-06-03	34.66	34.66	33.03	33.29	22.69	qfq	1,389,760	46,742,105	-2.97%
2024-05-31	33.85	34.70	33.85	34.31	23.39	qfq	801,360	27,562,980	0.67%
2024-05-30	33.86	34.52	33.86	34.08	23.23	qfq	693,620	23,682,647	-0.38%
2024-05-29	33.80	34.75	33.80	34.21	23.32	qfq	722,269	24,794,988	0.65%
2024-05-28	34.12	34.63	33.82	33.99	23.17	qfq	763,600	26,122,613	-0.38%
2024-05-27	33.98	34.39	33.39	34.12	23.26	qfq	914,700	30,853,646	0.86%
2024-05-24	34.36	34.71	33.78	33.83	23.06	qfq	959,740	32,727,332	-2.23%
2024-05-23	36.16	36.16	34.50	34.60	23.58	qfq	1,075,475	37,729,471	-3.59%
2024-05-22	35.53	36.19	35.48	35.89	24.46	qfq	814,040	29,196,729	0.93%
2024-05-21	36.00	36.36	35.52	35.56	24.24	qfq	731,323	26,184,498	-1.80%
2024-05-20	36.60	37.35	36.01	36.21	24.68	qfq	1,034,729	37,901,820	-1.01%
2024-05-17	35.61	36.58	35.51	36.58	24.93	qfq	1,013,149	36,668,229	2.09%
2024-05-16	36.80	36.80	35.62	35.83	24.42	qfq	725,360	26,073,035	-0.14%
2024-05-15	36.50	36.77	35.70	35.88	24.46	qfq	684,540	24,759,740	-1.70%
2024-05-14	35.91	36.80	35.84	36.50	24.88	qfq	813,509	29,596,801	2.10%
2024-05-13	36.57	36.57	35.55	35.75	24.37	qfq	997,949	35,864,295	-2.77%
2024-05-10	37.55	37.60	36.40	36.77	25.06	qfq	952,320	35,068,820	-2.21%
2024-05-09	36.15	37.79	36.15	37.60	25.63	qfq	1,164,058	43,441,463	4.01%
2024-05-08	36.97	37.47	36.15	36.15	24.64	qfq	920,707	33,639,897	-2.35%
2024-05-07	36.48	37.12	36.39	37.02	25.23	qfq	1,128,841	41,459,558	0.79%
2024-05-06	35.26	36.86	35.26	36.73	25.03	qfq	1,640,516	59,593,242	5.49%
2024-04-30	36.00	36.29	34.50	34.82	23.73	qfq	1,717,740	60,228,358	-5.51%
2024-04-29	34.94	36.97	34.94	36.85	25.12	qfq	1,273,870	46,366,847	5.47%
2024-04-26	34.07	35.09	33.99	34.94	23.81	qfq	896,377	31,137,882	1.45%
2024-04-25	33.95	34.85	33.55	34.44	23.47	qfq	1,035,060	35,608,676	1.44%
2024-04-24	34.23	34.56	33.50	33.95	23.14	qfq	928,342	31,388,861	-1.25%
2024-04-23	33.35	34.71	33.28	34.38	23.43	qfq	1,382,160	47,104,171	3.09%
2024-04-22	33.08	33.84	32.18	33.35	22.73	qfq	1,171,500	38,979,411	1.96%
2024-04-19	32.96	33.29	32.43	32.71	22.29	qfq	1,065,760	34,917,494	-1.86%
2024-04-18	32.89	34.01	32.30	33.33	22.72	qfq	1,243,220	41,405,763	0.88%
2024-04-17	31.13	33.15	31.13	33.04	22.52	qfq	1,369,211	44,462,051	6.24%
2024-04-16	32.89	33.40	31.02	31.10	21.20	qfq	1,844,224	58,660,263	-6.69%
2024-04-15	34.40	35.20	32.77	33.33	22.72	qfq	1,920,990	64,822,419	-4.77%
2024-04-12	35.44	36.25	34.79	35.00	23.86	qfq	1,091,120	38,547,137	-2.07%
2024-04-11	35.83	36.38	35.32	35.74	24.36	qfq	759,840	27,272,357	-1.27%
2024-04-10	37.09	37.32	35.88	36.20	24.67	qfq	842,534	30,730,035	-3.47%
2024-04-09	36.42	37.70	36.42	37.50	25.56	qfq	1,133,320	42,190,565	3.14%
2024-04-08	37.99	38.00	36.29	36.36	24.78	qfq	984,480	36,137,089	-3.30%
2024-04-03	38.73	38.98	37.50	37.60	25.63	qfq	656,306	24,856,179	-2.79%
2024-04-02	38.90	39.16	37.66	38.68	26.36	qfq	901,168	34,579,192	-0.54%
2024-04-01	37.15	38.95	37.15	38.89	26.51	qfq	1,228,341	46,889,348	5.02%
2024-03-29	37.06	37.49	36.51	37.03	25.24	qfq	639,247	23,606,899	0.24%
2024-03-28	36.55	37.60	36.44	36.94	25.18	qfq	871,851	32,324,700	1.26%
2024-03-27	37.52	38.65	36.44	36.48	24.86	qfq	895,960	33,488,214	-4.55%
2024-03-26	38.44	38.95	37.65	38.22	26.05	qfq	919,490	35,204,280	-1.06%
2024-03-25	39.93	40.45	38.50	38.63	26.33	qfq	811,149	32,059,314	-4.50%
2024-03-22	41.62	41.62	40.31	40.45	27.57	qfq	896,620	36,559,709	-2.65%
2024-03-21	41.30	41.86	40.89	41.55	28.32	qfq	758,241	31,430,769	0.17%
2024-03-20	41.35	41.99	41.20	41.48	28.27	qfq	613,280	25,454,082	0.02%
2024-03-19	41.76	41.86	41.25	41.47	28.27	qfq	681,180	28,312,612	-0.69%
2024-03-18	42.00	42.01	40.98	41.76	28.46	qfq	1,064,206	44,033,558	0.29%
2024-03-15	41.21	42.10	40.76	41.64	28.38	qfq	1,288,756	53,540,780	1.04%
2024-03-14	41.06	41.46	40.52	41.21	28.09	qfq	960,596	39,425,506	0.17%
2024-03-13	41.12	41.55	40.46	41.14	28.04	qfq	1,042,560	42,719,296	0.86%
2024-03-12	40.49	40.99	40.03	40.79	27.80	qfq	881,722	35,723,427	1.47%
2024-03-11	38.51	40.20	38.47	40.20	27.40	qfq	978,000	38,640,621	4.39%
2024-03-08	38.87	39.16	38.00	38.51	26.25	qfq	638,180	24,532,545	0.21%
2024-03-07	39.55	40.29	38.43	38.43	26.19	qfq	895,798	35,256,549	-2.21%
2024-03-06	38.00	39.90	38.00	39.30	26.79	qfq	1,279,300	49,913,955	2.05%
2024-03-05	39.00	39.71	38.30	38.51	26.25	qfq	1,090,007	42,269,762	-3.48%
2024-03-04	40.40	40.84	39.20	39.90	27.20	qfq	1,144,234	45,429,102	-1.48%
2024-03-01	39.82	40.67	39.34	40.50	27.60	qfq	1,072,458	43,008,808	1.96%
2024-02-29	38.24	40.39	38.24	39.72	27.07	qfq	1,405,514	55,291,745	2.50%
2024-02-28	41.35	42.47	38.67	38.75	26.41	qfq	1,337,236	54,482,587	-6.60%
2024-02-27	40.50	41.50	40.40	41.49	28.28	qfq	1,149,000	47,151,035	0.95%
2024-02-26	40.80	42.47	39.88	41.10	28.01	qfq	1,497,778	61,485,116	3.47%
2024-02-23	38.40	39.92	38.00	39.72	27.07	qfq	1,144,640	44,565,672	3.60%
2024-02-22	37.30	38.46	37.30	38.34	26.13	qfq	955,900	36,481,987	1.75%
2024-02-21	36.47	38.99	36.03	37.68	25.68	qfq	1,408,386	53,337,010	2.11%
2024-02-20	35.50	37.00	35.00	36.90	25.15	qfq	1,247,478	45,249,580	3.10%
2024-02-19	35.90	36.70	34.91	35.79	24.39	qfq	1,802,575	64,252,227	0.90%
2024-02-08	33.37	35.72	32.51	35.47	24.18	qfq	1,878,195	65,595,681	6.23%
2024-02-07	31.98	34.77	31.63	33.39	22.76	qfq	2,105,832	70,584,583	3.73%
2024-02-06	30.99	32.80	29.10	32.19	21.94	qfq	2,647,946	82,892,537	3.24%
2024-02-05	32.39	32.66	29.75	31.18	21.25	qfq	2,574,623	79,996,463	-5.69%
2024-02-02	35.55	35.69	31.82	33.06	22.53	qfq	2,138,617	71,278,585	-6.48%
2024-02-01	35.30	36.24	34.71	35.35	24.09	qfq	1,337,239	47,447,770	-0.20%
2024-01-31	37.76	38.05	35.32	35.42	24.14	qfq	1,394,486	50,876,224	-6.32%
2024-01-30	39.31	39.56	37.81	37.81	25.77	qfq	740,921	28,603,809	-3.89%
2024-01-29	40.55	40.64	38.88	39.34	26.81	qfq	1,037,275	41,029,236	-2.98%
2024-01-26	41.40	41.70	40.28	40.55	27.64	qfq	1,157,117	47,226,890	-2.52%
2024-01-25	40.95	41.78	40.03	41.60	28.35	qfq	1,018,696	41,796,246	1.89%
2024-01-24	41.53	41.87	39.47	40.83	27.83	qfq	964,254	39,099,899	-1.28%
2024-01-23	40.74	41.87	39.97	41.36	28.19	qfq	1,095,300	44,825,048	1.62%
2024-01-22	43.71	43.99	40.40	40.70	27.74	qfq	1,278,084	53,732,654	-6.80%
2024-01-19	44.20	44.81	43.60	43.67	29.77	qfq	653,011	28,750,234	-1.44%
2024-01-18	44.34	44.90	43.01	44.31	30.20	qfq	1,033,950	45,310,815	-1.09%
2024-01-17	46.60	46.90	44.80	44.80	30.54	qfq	1,039,727	47,193,329	-4.27%
2024-01-16	48.01	48.19	46.00	46.80	31.90	qfq	1,405,672	65,956,833	-2.58%
2024-01-15	49.17	49.17	47.96	48.04	32.74	qfq	773,223	37,392,295	-2.36%
2024-01-12	49.24	50.37	49.20	49.20	33.53	qfq	730,348	36,317,288	-0.91%
2024-01-11	49.20	49.88	48.26	49.65	33.84	qfq	801,102	39,424,390	1.76%
2024-01-10	50.00	50.73	48.70	48.79	33.26	qfq	1,062,618	52,528,105	-2.81%
2024-01-09	50.00	51.13	49.04	50.20	34.22	qfq	923,646	46,536,493	1.39%
2024-01-08	51.19	51.29	49.35	49.51	33.75	qfq	1,004,320	50,257,928	-3.51%
2024-01-05	52.00	52.98	51.04	51.31	34.97	qfq	953,683	49,549,658	-1.29%
2024-01-04	52.75	52.78	51.78	51.98	35.43	qfq	891,408	46,443,729	-1.27%
2024-01-03	54.00	54.05	52.05	52.65	35.89	qfq	1,061,383	55,860,925	-1.88%
2024-01-02	54.96	55.43	53.47	53.66	36.57	qfq	1,303,875	70,919,496	-2.35%
2023-12-29	53.45	55.08	53.20	54.95	37.45	qfq	1,634,259	88,934,963	2.23%
2023-12-28	51.74	54.19	50.88	53.75	36.64	qfq	1,630,597	86,146,661	3.68%
2023-12-27	52.19	52.89	51.11	51.84	35.33	qfq	1,360,480	70,314,647	-1.35%
2023-12-26	55.20	55.47	51.56	52.55	35.82	qfq	2,222,089	117,309,346	-5.84%
2023-12-25	55.01	57.18	54.80	55.81	38.04	qfq	2,422,579	135,542,758	1.77%
2023-12-22	56.29	56.29	54.22	54.84	37.38	qfq	2,514,904	138,378,821	-2.58%
2023-12-21	56.91	57.16	55.61	56.29	38.37	qfq	3,955,740	222,487,623	0.86%
2023-12-20	50.72	55.81	50.36	55.81	38.04	qfq	3,410,901	183,981,283	9.99%
2023-12-19	48.22	51.19	47.92	50.74	34.58	qfq	2,880,476	143,335,247	5.66%
2023-12-18	50.29	50.73	47.93	48.02	32.73	qfq	2,186,445	107,006,449	-5.58%
2023-12-15	54.80	54.91	50.68	50.86	34.67	qfq	3,731,044	195,240,933	-7.53%
2023-12-14	55.85	57.30	54.01	55.00	37.49	qfq	3,342,167	185,654,473	0.00%
2023-12-13	53.30	57.59	52.28	55.00	37.49	qfq	4,425,020	244,477,098	3.17%
2023-12-12	54.10	54.10	53.00	53.31	36.34	qfq	874,999	46,810,702	-1.46%
2023-12-11	53.85	54.41	53.00	54.10	36.87	qfq	1,084,113	58,120,544	-0.09%
2023-12-08	56.30	56.30	54.00	54.15	36.91	qfq	966,449	53,045,490	-3.60%
2023-12-07	56.01	56.58	55.22	56.17	38.29	qfq	759,126	42,544,144	0.70%
2023-12-06	55.45	57.47	55.45	55.78	38.02	qfq	944,596	52,990,972	-0.21%
2023-12-05	57.95	58.35	55.68	55.90	38.10	qfq	1,409,420	80,053,815	-4.03%
2023-12-04	58.94	59.10	57.62	58.25	39.70	qfq	1,374,152	79,973,303	-1.54%
2023-12-01	59.10	59.50	57.96	59.16	40.32	qfq	1,419,361	83,135,667	0.10%
2023-11-30	60.50	63.18	58.60	59.10	40.28	qfq	2,729,269	163,991,958	-2.88%
2023-11-29	58.18	63.66	56.50	60.85	41.48	qfq	3,891,417	236,373,896	4.37%
2023-11-28	55.86	59.20	55.86	58.30	39.74	qfq	3,215,924	186,615,783	5.12%
2023-11-27	53.00	56.80	52.99	55.46	37.80	qfq	2,993,117	164,178,058	5.14%
2023-11-24	54.23	54.33	52.70	52.75	35.95	qfq	1,122,440	59,723,732	-2.78%
2023-11-23	54.85	55.58	54.00	54.26	36.98	qfq	1,239,720	67,486,376	-1.02%
2023-11-22	57.40	57.57	54.80	54.82	37.37	qfq	2,491,480	138,755,831	-4.53%
2023-11-21	58.63	61.40	56.36	57.42	39.14	qfq	4,274,872	249,462,436	2.79%
2023-11-20	53.11	55.86	52.23	55.86	38.07	qfq	2,109,241	114,100,440	10.00%
2023-11-17	51.34	51.43	50.59	50.78	34.61	qfq	509,960	25,951,972	-0.78%
2023-11-16	51.30	51.75	50.87	51.18	34.88	qfq	668,160	34,247,014	-0.68%
2023-11-15	51.17	51.98	51.03	51.53	35.12	qfq	650,188	33,503,770	1.36%
2023-11-14	50.71	51.48	50.40	50.84	34.65	qfq	732,639	37,239,871	0.28%
2023-11-13	50.90	51.04	50.24	50.70	34.56	qfq	650,927	32,926,776	0.40%
2023-11-10	50.74	50.97	50.06	50.50	34.42	qfq	562,620	28,417,781	-0.75%
2023-11-09	50.94	51.35	50.52	50.88	34.68	qfq	700,018	35,632,327	-0.04%
2023-11-08	49.90	51.11	49.45	50.90	34.69	qfq	1,188,023	60,056,092	1.96%
2023-11-07	49.80	50.17	48.41	49.92	34.03	qfq	1,020,460	50,434,526	0.08%
2023-11-06	48.34	50.17	48.34	49.88	34.00	qfq	1,184,372	58,561,498	3.19%
2023-11-03	46.21	48.95	46.09	48.34	32.95	qfq	1,512,878	72,329,412	5.20%
2023-11-02	47.79	47.79	45.94	45.95	31.32	qfq	1,058,114	49,242,096	-3.43%
2023-11-01	47.28	48.18	47.01	47.58	32.43	qfq	865,215	41,177,443	-0.29%
2023-10-31	49.00	49.60	46.80	47.72	32.53	qfq	1,644,284	78,330,367	-3.42%
2023-10-30	49.99	49.99	48.30	49.41	33.68	qfq	1,001,111	49,190,566	-1.26%
2023-10-27	49.80	50.13	47.00	50.04	34.11	qfq	963,440	47,342,819	0.26%
2023-10-26	51.17	51.30	49.30	49.91	34.02	qfq	700,140	34,973,270	-2.99%
2023-10-25	51.15	52.78	51.05	51.45	35.07	qfq	470,940	24,444,079	0.88%
2023-10-24	49.96	51.14	48.70	51.00	34.76	qfq	662,140	33,337,470	2.18%
2023-10-23	52.26	52.95	49.88	49.91	34.02	qfq	552,600	28,207,468	-5.83%
2023-10-20	53.61	55.48	52.78	53.00	36.12	qfq	553,009	29,752,662	-1.40%
2023-10-19	53.00	54.80	53.00	53.75	36.64	qfq	263,240	14,230,792	-0.44%
2023-10-18	55.70	56.10	53.77	53.99	36.80	qfq	648,010	35,390,194	-4.29%
2023-10-17	55.50	59.33	55.50	56.41	38.45	qfq	997,820	57,182,005	1.29%
2023-10-16	56.06	56.35	55.30	55.69	37.96	qfq	279,420	15,534,394	-0.66%
2023-10-13	56.57	56.99	55.75	56.06	38.21	qfq	295,695	16,609,040	-1.20%
2023-10-12	57.00	57.02	55.41	56.74	38.67	qfq	482,640	27,113,385	-0.67%
2023-10-11	55.93	57.88	55.60	57.12	38.93	qfq	553,383	31,521,939	2.16%
2023-10-10	56.80	56.80	55.55	55.91	38.11	qfq	390,140	21,855,599	-1.17%
2023-10-09	57.00	57.19	56.11	56.57	38.56	qfq	437,032	24,737,464	-1.29%
2023-09-28	57.01	57.88	56.73	57.31	39.06	qfq	497,580	28,539,495	1.13%
2023-09-27	55.67	57.76	55.52	56.67	38.63	qfq	465,754	26,403,696	1.80%
2023-09-26	55.76	56.49	55.61	55.67	37.94	qfq	202,260	11,323,140	-1.15%
2023-09-25	56.00	56.88	55.50	56.32	38.39	qfq	259,320	14,535,169	-0.07%
2023-09-22	54.64	56.45	54.29	56.36	38.41	qfq	326,620	18,182,685	3.45%
2023-09-21	54.90	55.12	54.32	54.48	37.13	qfq	224,780	12,273,850	-1.04%
2023-09-20	56.18	56.20	55.01	55.05	37.52	qfq	188,740	10,434,104	-1.56%
2023-09-19	56.72	56.95	55.39	55.92	38.11	qfq	337,900	18,864,343	-1.91%
2023-09-18	55.98	58.13	55.56	57.01	38.86	qfq	464,036	26,461,395	1.48%
2023-09-15	56.20	56.96	55.37	56.18	38.29	qfq	239,980	13,452,595	0.68%
2023-09-14	56.75	56.93	55.51	55.80	38.03	qfq	257,720	14,412,370	-1.98%
2023-09-13	57.08	57.38	56.20	56.93	38.80	qfq	250,180	14,191,006	-0.30%
2023-09-12	57.60	57.83	56.85	57.10	38.92	qfq	281,580	16,079,915	-0.66%
2023-09-11	56.78	57.85	56.32	57.48	39.18	qfq	369,540	21,163,058	1.23%
2023-09-08	57.12	57.58	56.73	56.78	38.70	qfq	231,960	13,256,647	-0.87%
2023-09-07	58.10	58.61	57.12	57.28	39.04	qfq	453,940	26,179,005	-1.78%
2023-09-06	58.69	58.94	57.99	58.32	39.75	qfq	297,360	17,348,060	-0.75%
2023-09-05	58.14	59.33	57.75	58.76	40.05	qfq	522,150	30,650,152	0.63%
2023-09-04	57.49	58.67	56.45	58.39	39.80	qfq	575,727	33,179,409	2.42%
2023-09-01	56.77	57.60	56.54	57.01	38.86	qfq	313,260	17,854,027	-0.61%
2023-08-31	56.91	57.65	56.36	57.36	39.10	qfq	473,067	27,024,114	-0.09%
2023-08-30	55.96	58.50	55.83	57.41	39.13	qfq	948,561	54,575,806	3.35%
2023-08-29	52.45	56.18	52.45	55.55	37.86	qfq	883,365	48,580,644	4.83%
2023-08-28	55.87	56.63	52.75	52.99	36.12	qfq	705,970	38,397,466	-1.78%
2023-08-25	55.20	55.37	53.68	53.95	36.77	qfq	505,320	27,456,661	-1.78%
2023-08-24	55.50	56.12	54.86	54.93	37.44	qfq	457,860	25,392,947	0.13%
2023-08-23	56.29	56.29	54.86	54.86	37.39	qfq	326,760	18,096,583	-2.21%
2023-08-22	56.20	56.87	54.44	56.10	38.24	qfq	664,409	36,870,381	-0.18%
2023-08-21	56.78	57.21	56.11	56.20	38.31	qfq	365,774	20,719,448	-1.20%
2023-08-18	59.94	60.00	56.82	56.88	38.77	qfq	768,840	44,642,037	-4.96%
2023-08-17	58.18	60.35	57.76	59.85	40.79	qfq	575,380	34,209,157	2.84%
2023-08-16	58.91	59.52	58.03	58.20	39.67	qfq	334,220	19,645,660	-2.35%
2023-08-15	59.03	59.75	57.80	59.60	40.62	qfq	592,547	34,885,869	0.59%
2023-08-14	58.41	59.39	57.71	59.25	40.38	qfq	546,080	31,927,018	0.73%
2023-08-11	60.30	61.27	58.82	58.82	40.09	qfq	402,180	23,973,907	-2.54%
2023-08-10	59.80	61.29	59.80	60.35	41.13	qfq	473,220	28,665,178	0.23%
2023-08-09	60.54	60.70	59.40	60.21	41.04	qfq	702,315	42,126,937	-1.02%
2023-08-08	60.07	62.97	59.74	60.83	41.46	qfq	1,247,923	76,450,145	1.42%
2023-08-07	60.80	61.06	59.68	59.98	40.88	qfq	579,209	34,800,784	-1.51%
2023-08-04	61.05	61.65	60.45	60.90	41.51	qfq	612,740	37,330,379	-0.15%
2023-08-03	61.30	61.78	60.58	60.99	41.57	qfq	519,949	31,697,066	-1.09%
2023-08-02	60.90	61.97	60.50	61.66	42.03	qfq	642,062	39,434,824	1.30%
2023-08-01	61.20	61.66	60.50	60.87	41.49	qfq	684,677	41,778,577	-0.13%
2023-07-31	61.42	62.40	60.55	60.95	41.54	qfq	877,766	53,845,886	-1.07%
2023-07-28	61.88	62.28	60.20	61.61	41.99	qfq	929,023	57,020,873	-0.77%
2023-07-27	62.48	63.94	61.88	62.09	42.32	qfq	764,081	47,992,997	-0.43%
2023-07-26	62.24	62.90	61.90	62.36	42.50	qfq	488,775	30,533,996	0.24%
2023-07-25	62.30	63.52	62.11	62.21	42.40	qfq	673,080	42,204,788	0.16%
2023-07-24	62.79	63.55	62.04	62.11	42.33	qfq	592,760	37,001,317	-1.10%
2023-07-21	64.00	64.54	62.78	62.80	42.80	qfq	722,476	45,756,973	-2.03%
2023-07-20	64.05	65.29	63.98	64.10	43.69	qfq	662,545	42,726,099	-0.23%
2023-07-19	65.30	65.78	63.73	64.25	43.79	qfq	709,375	45,624,386	-1.62%
2023-07-18	65.95	66.00	63.85	65.31	44.51	qfq	1,152,563	74,686,075	-0.94%
2023-07-17	66.67	68.67	65.68	65.93	44.94	qfq	1,538,181	102,440,972	-4.66%