SECURITY DETAIL · RAW DATA

新化股份603867.SH

ASSECNYSTOCK

最近收盘价27.032026-07-17

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）7,711,345

成交额（元）216,232,438

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
2026-06-12	2026-06-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.45	—	—	—	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	28.90	29.37	26.98	27.03	27.03	qfq	7,711,345	216,232,438	-5.59%
2026-07-16	29.50	30.04	28.37	28.63	28.63	qfq	5,809,040	168,792,301	-3.89%
2026-07-15	30.04	30.69	29.36	29.79	29.79	qfq	4,559,208	136,210,891	-0.87%
2026-07-14	30.09	30.69	29.30	30.05	30.05	qfq	6,230,421	186,167,198	0.03%
2026-07-13	31.36	31.92	30.01	30.04	30.04	qfq	6,122,236	188,328,350	-5.12%
2026-07-10	33.77	34.48	31.61	31.66	31.66	qfq	8,549,247	280,584,275	-3.94%
2026-07-09	31.25	32.99	30.20	32.96	32.96	qfq	10,821,947	343,931,358	5.67%
2026-07-08	34.04	34.49	31.10	31.19	31.19	qfq	8,372,203	269,276,086	-7.97%
2026-07-07	35.72	36.30	33.76	33.89	33.89	qfq	6,763,164	233,166,248	-6.10%
2026-07-06	37.01	37.88	35.88	36.09	36.09	qfq	6,660,250	244,277,292	-2.96%
2026-07-03	37.24	38.27	36.61	37.19	37.19	qfq	7,978,468	298,789,933	-1.35%
2026-07-02	35.69	39.26	35.10	37.70	37.70	qfq	14,719,000	559,944,203	3.29%
2026-07-01	34.20	36.84	33.00	36.50	36.50	qfq	15,899,000	563,435,933	8.99%
2026-06-30	34.20	34.70	33.10	33.49	33.49	qfq	12,415,700	417,963,720	-3.74%
2026-06-29	38.58	38.62	34.79	34.79	34.79	qfq	13,000,062	466,412,347	-9.99%
2026-06-26	37.75	40.50	37.57	38.65	38.65	qfq	11,795,457	463,398,337	2.38%
2026-06-25	41.20	41.20	37.71	37.75	37.75	qfq	13,599,070	526,919,656	-7.34%
2026-06-24	39.76	41.59	38.31	40.74	40.74	qfq	11,930,999	475,319,131	2.46%
2026-06-23	41.40	41.69	39.40	39.76	39.76	qfq	9,039,549	362,994,027	-3.21%
2026-06-22	39.39	41.08	37.87	41.08	41.08	qfq	14,485,991	576,908,700	5.06%
2026-06-18	39.33	40.36	38.88	39.10	39.10	qfq	8,373,388	330,068,118	-2.25%
2026-06-17	39.24	41.63	39.03	40.00	39.60	qfq	10,562,699	428,896,202	1.24%
2026-06-16	39.80	40.16	38.83	39.51	39.11	qfq	9,134,728	362,129,149	0.38%
2026-06-15	38.88	39.70	38.71	39.36	38.97	qfq	8,850,892	346,476,448	0.82%
2026-06-12	40.08	40.95	38.90	39.04	38.65	qfq	10,864,273	431,760,328	-1.91%
2026-06-11	38.85	40.25	38.10	39.80	39.40	qfq	13,628,512	535,830,173	1.04%
2026-06-10	37.72	39.92	37.40	39.39	39.00	qfq	13,352,883	518,578,003	4.26%
2026-06-09	37.86	38.48	36.78	37.78	37.40	qfq	9,249,652	345,796,656	0.16%
2026-06-08	36.38	38.68	36.15	37.72	37.34	qfq	9,763,783	366,312,497	1.04%
2026-06-05	37.01	38.05	36.26	37.33	36.96	qfq	7,957,895	297,663,522	0.54%
2026-06-04	36.45	37.41	35.83	37.13	36.76	qfq	6,914,090	253,219,263	-0.03%
2026-06-03	37.00	38.10	36.00	37.14	36.77	qfq	7,071,115	262,910,998	1.03%
2026-06-02	37.02	37.35	35.55	36.76	36.39	qfq	6,850,208	250,301,852	-0.38%
2026-06-01	38.40	38.90	36.80	36.90	36.53	qfq	7,853,088	295,322,362	-2.79%
2026-05-29	40.09	40.10	37.39	37.96	37.58	qfq	10,456,920	401,773,701	-5.64%
2026-05-28	39.98	40.94	38.85	40.23	39.83	qfq	8,855,538	352,999,216	0.32%
2026-05-27	41.07	42.60	39.82	40.10	39.70	qfq	11,579,764	473,182,190	-2.20%
2026-05-26	41.83	42.48	40.40	41.00	40.59	qfq	10,617,595	436,371,749	-2.54%
2026-05-25	43.00	43.98	41.60	42.07	41.65	qfq	13,256,003	561,356,511	-0.19%
2026-05-22	39.00	42.15	38.40	42.15	41.73	qfq	16,890,116	692,640,746	9.99%
2026-05-21	38.92	40.85	38.20	38.32	37.94	qfq	14,994,052	595,190,270	-1.08%
2026-05-20	39.59	41.15	38.35	38.74	38.35	qfq	14,536,079	573,405,214	-2.17%
2026-05-19	39.50	39.91	38.55	39.60	39.20	qfq	11,369,886	445,577,379	0.28%
2026-05-18	36.65	40.13	35.34	39.49	39.10	qfq	22,175,311	850,864,334	8.25%
2026-05-15	39.03	39.20	36.40	36.48	36.12	qfq	12,358,214	460,082,852	-5.07%
2026-05-14	38.01	39.96	38.00	38.43	38.05	qfq	12,531,176	488,506,501	1.08%
2026-05-13	37.25	38.30	36.68	38.02	37.64	qfq	7,947,872	300,094,819	1.96%
2026-05-12	37.78	38.30	36.73	37.29	36.92	qfq	6,132,744	228,205,328	-1.27%
2026-05-11	36.50	38.19	36.50	37.77	37.39	qfq	6,941,961	259,391,672	3.68%
2026-05-08	35.84	38.10	35.64	36.43	36.07	qfq	9,782,875	358,755,888	1.82%
2026-05-07	35.35	35.96	34.71	35.78	35.42	qfq	6,332,558	224,517,940	1.50%
2026-05-06	34.80	35.50	34.26	35.25	34.90	qfq	7,827,234	273,005,266	2.83%
2026-04-30	34.10	34.99	34.00	34.28	33.94	qfq	5,681,600	195,391,700	0.03%
2026-04-29	32.99	34.52	32.99	34.27	33.93	qfq	7,583,593	258,377,530	4.23%
2026-04-28	33.95	33.95	32.58	32.88	32.55	qfq	5,959,511	197,129,916	-2.69%
2026-04-27	33.80	34.00	32.80	33.79	33.45	qfq	6,924,780	232,042,994	0.30%
2026-04-24	33.43	34.33	33.19	33.69	33.35	qfq	4,210,300	142,228,162	0.81%
2026-04-23	34.26	34.80	33.21	33.42	33.09	qfq	4,987,598	167,625,701	-2.25%
2026-04-22	34.33	34.86	34.00	34.19	33.85	qfq	5,528,932	189,787,737	-0.49%
2026-04-21	33.99	34.40	32.88	34.36	34.02	qfq	6,431,366	216,891,499	2.05%
2026-04-20	34.50	34.50	33.41	33.67	33.33	qfq	5,199,253	176,525,480	0.87%
2026-04-17	33.20	33.62	32.43	33.38	33.05	qfq	5,448,622	180,049,463	1.61%
2026-04-16	32.73	33.28	32.00	32.85	32.52	qfq	4,209,100	138,218,964	2.08%
2026-04-15	32.00	33.19	31.90	32.18	31.86	qfq	3,813,056	123,615,362	-0.43%
2026-04-14	33.34	33.40	31.82	32.32	32.00	qfq	5,045,229	163,173,582	-1.13%
2026-04-13	32.15	33.48	32.00	32.69	32.36	qfq	7,530,000	247,471,437	1.71%
2026-04-10	31.20	32.76	30.86	32.14	31.82	qfq	7,551,868	241,319,721	3.78%
2026-04-09	30.60	31.50	30.21	30.97	30.66	qfq	4,920,098	152,529,402	1.18%
2026-04-08	30.40	31.35	29.82	30.61	30.30	qfq	6,268,163	192,870,482	2.82%
2026-04-07	29.02	30.09	28.61	29.77	29.47	qfq	5,917,873	174,008,661	3.95%
2026-04-03	29.37	29.48	28.27	28.64	28.35	qfq	4,516,100	129,048,558	-2.22%
2026-04-02	30.15	30.20	28.96	29.29	29.00	qfq	4,830,880	142,353,194	-3.30%
2026-04-01	30.67	31.36	30.08	30.29	29.99	qfq	4,875,537	149,042,161	-0.20%
2026-03-31	31.01	31.88	30.24	30.35	30.05	qfq	6,490,493	201,000,434	-2.97%
2026-03-30	31.50	31.87	30.88	31.28	30.97	qfq	6,592,013	207,237,852	-0.13%
2026-03-27	29.70	31.96	29.50	31.32	31.01	qfq	9,022,127	280,120,309	4.92%
2026-03-26	30.50	31.49	29.58	29.85	29.55	qfq	8,010,642	244,653,945	-1.19%
2026-03-25	29.50	30.29	29.22	30.21	29.91	qfq	5,521,642	164,527,956	3.46%
2026-03-24	28.50	29.49	27.61	29.20	28.91	qfq	9,084,461	260,287,796	4.81%
2026-03-23	29.12	30.00	27.60	27.86	27.58	qfq	9,930,703	283,571,852	-7.96%
2026-03-20	31.02	31.93	30.20	30.27	29.97	qfq	7,571,644	235,872,226	-2.04%
2026-03-19	32.61	32.61	30.50	30.90	30.59	qfq	9,095,799	283,573,631	-5.24%
2026-03-18	32.30	32.76	31.71	32.61	32.28	qfq	5,067,825	163,277,155	1.43%
2026-03-17	32.34	33.38	32.00	32.15	31.83	qfq	7,999,721	262,768,537	-0.59%
2026-03-16	34.50	34.88	31.53	32.34	32.02	qfq	11,293,662	366,567,108	-5.27%
2026-03-13	33.46	34.96	33.33	34.14	33.80	qfq	9,358,909	321,449,742	1.31%
2026-03-12	35.01	35.20	33.25	33.70	33.36	qfq	8,286,845	282,315,268	-1.89%
2026-03-11	34.48	35.09	34.19	34.35	34.01	qfq	6,693,466	231,445,421	-0.15%
2026-03-10	34.32	35.32	34.05	34.40	34.06	qfq	8,629,396	299,301,519	1.12%
2026-03-09	35.65	35.67	33.31	34.02	33.68	qfq	12,651,072	428,156,973	-4.63%
2026-03-06	35.56	36.13	35.01	35.67	35.31	qfq	8,884,139	316,790,114	-0.31%
2026-03-05	36.40	37.41	35.30	35.78	35.42	qfq	10,874,559	395,028,706	-0.22%
2026-03-04	35.85	36.57	35.20	35.86	35.50	qfq	10,568,957	379,611,052	0.14%
2026-03-03	38.65	38.95	35.70	35.81	35.45	qfq	19,045,738	704,488,239	-7.37%
2026-03-02	37.96	39.60	36.98	38.66	38.27	qfq	20,373,811	790,770,233	1.60%
2026-02-27	36.83	39.39	36.83	38.05	37.67	qfq	27,620,340	1,052,528,054	4.30%
2026-02-26	33.50	36.48	33.10	36.48	36.12	qfq	25,296,713	889,282,731	10.01%
2026-02-25	32.47	33.47	32.28	33.16	32.83	qfq	7,962,265	262,094,097	2.25%
2026-02-24	31.57	32.51	30.91	32.43	32.11	qfq	8,291,059	264,081,925	4.21%
2026-02-13	32.06	33.15	31.09	31.12	30.81	qfq	8,102,682	257,858,754	-3.29%
2026-02-12	32.50	33.08	32.11	32.18	31.86	qfq	8,348,156	270,625,552	-1.32%
2026-02-11	31.71	33.08	31.71	32.61	32.28	qfq	11,634,759	380,130,361	0.71%
2026-02-10	30.58	32.98	30.46	32.38	32.06	qfq	15,704,464	504,452,935	4.99%
2026-02-09	31.43	31.68	29.90	30.84	30.53	qfq	10,986,852	335,828,140	-1.34%
2026-02-06	29.70	32.41	29.70	31.26	30.95	qfq	14,268,403	448,528,406	4.23%
2026-02-05	29.90	30.39	29.50	29.99	29.69	qfq	6,148,012	183,591,872	0.03%
2026-02-04	30.21	30.21	29.71	29.98	29.68	qfq	4,891,810	146,229,678	-0.83%
2026-02-03	29.27	30.48	28.80	30.23	29.93	qfq	11,264,570	336,714,378	4.82%
2026-02-02	29.01	30.88	28.83	28.84	28.55	qfq	10,239,830	305,083,719	0.10%
2026-01-30	29.00	29.18	28.27	28.81	28.52	qfq	4,777,950	137,594,480	-0.21%
2026-01-29	29.57	29.60	28.65	28.87	28.58	qfq	6,760,224	195,766,771	-2.63%
2026-01-28	28.75	30.31	28.75	29.65	29.35	qfq	9,440,126	280,986,334	2.70%
2026-01-27	29.08	29.54	28.50	28.87	28.58	qfq	5,203,657	150,459,454	-0.72%
2026-01-26	28.75	29.27	28.55	29.08	28.79	qfq	6,150,543	178,056,721	1.15%
2026-01-23	29.33	29.33	28.61	28.75	28.46	qfq	5,963,653	171,786,499	-1.98%
2026-01-22	28.99	29.65	28.85	29.33	29.04	qfq	8,360,139	244,834,291	1.24%
2026-01-21	28.65	29.11	28.32	28.97	28.68	qfq	6,781,043	194,999,439	0.73%
2026-01-20	29.10	29.26	28.37	28.76	28.47	qfq	9,008,406	258,558,045	-1.17%
2026-01-19	27.59	29.69	27.45	29.10	28.81	qfq	17,978,412	514,388,417	5.28%
2026-01-16	26.40	27.98	25.80	27.64	27.36	qfq	14,370,580	388,327,655	6.35%
2026-01-15	25.70	26.08	25.50	25.99	25.73	qfq	5,070,615	131,349,193	1.13%
2026-01-14	25.79	26.21	25.37	25.70	25.44	qfq	7,761,712	200,644,588	-1.00%
2026-01-13	25.68	26.67	25.40	25.96	25.70	qfq	10,648,246	277,648,767	1.09%
2026-01-12	25.75	25.80	25.36	25.68	25.42	qfq	5,605,623	143,223,291	0.31%
2026-01-09	25.61	25.73	25.31	25.60	25.34	qfq	5,019,274	128,201,766	-0.19%
2026-01-08	25.54	25.98	25.45	25.65	25.39	qfq	4,650,429	119,609,001	0.39%
2026-01-07	25.97	26.00	25.48	25.55	25.29	qfq	4,354,716	111,957,291	-1.39%
2026-01-06	25.48	26.00	25.43	25.91	25.65	qfq	4,680,698	120,702,727	2.01%
2026-01-05	25.50	25.65	25.22	25.40	25.15	qfq	4,896,340	124,469,907	0.00%
2025-12-31	25.10	25.78	24.88	25.40	25.15	qfq	5,045,690	128,230,190	1.24%
2025-12-30	25.20	25.46	24.87	25.09	24.84	qfq	4,191,249	105,551,934	-0.52%
2025-12-29	25.54	25.88	25.18	25.22	24.97	qfq	3,881,422	98,837,402	-0.32%
2025-12-26	25.20	25.52	25.01	25.30	25.05	qfq	5,422,482	137,015,819	0.80%
2025-12-25	25.03	25.19	24.74	25.10	24.85	qfq	4,104,914	102,314,707	0.28%
2025-12-24	24.61	25.10	24.50	25.03	24.78	qfq	4,842,189	120,492,459	1.62%
2025-12-23	25.28	26.08	24.50	24.63	24.38	qfq	9,697,781	243,039,935	-2.42%
2025-12-22	24.90	25.39	24.66	25.24	24.99	qfq	5,187,706	129,786,123	1.57%
2025-12-19	24.69	25.13	24.69	24.85	24.60	qfq	3,310,142	82,371,760	0.73%
2025-12-18	24.00	25.11	23.94	24.67	24.42	qfq	8,322,680	206,065,894	2.20%
2025-12-17	23.80	24.14	23.40	24.14	23.90	qfq	6,392,841	151,698,858	0.58%
2025-12-16	25.05	25.26	23.92	24.00	23.76	qfq	5,822,528	141,492,663	-4.46%
2025-12-15	25.37	25.37	25.01	25.12	24.87	qfq	2,799,242	70,431,573	-0.91%
2025-12-12	25.26	25.60	25.16	25.35	25.10	qfq	2,995,338	76,087,249	0.12%
2025-12-11	25.88	25.88	25.30	25.32	25.07	qfq	2,626,514	66,994,635	-1.90%
2025-12-10	25.66	25.92	25.51	25.81	25.55	qfq	2,287,778	58,906,840	0.43%
2025-12-09	26.45	26.46	25.70	25.70	25.44	qfq	4,665,471	121,341,745	-2.76%
2025-12-08	26.61	26.74	26.36	26.43	26.17	qfq	4,552,666	120,774,126	-1.45%
2025-12-05	26.10	27.20	25.72	26.82	26.55	qfq	5,258,220	140,189,609	2.33%
2025-12-04	26.53	26.70	26.19	26.21	25.95	qfq	2,725,354	71,819,510	-1.13%
2025-12-03	26.97	27.05	26.35	26.51	26.24	qfq	3,054,039	81,398,142	-1.52%
2025-12-02	27.50	27.50	26.92	26.92	26.65	qfq	3,882,140	105,456,181	-2.22%
2025-12-01	27.45	28.08	27.22	27.53	27.25	qfq	5,528,582	152,145,689	-0.43%
2025-11-28	27.77	27.79	27.01	27.65	27.37	qfq	3,890,414	106,540,448	-0.54%
2025-11-27	27.30	28.20	27.01	27.80	27.52	qfq	4,177,588	116,297,011	1.72%
2025-11-26	27.91	27.91	27.25	27.33	27.06	qfq	3,180,249	87,547,022	-2.08%
2025-11-25	27.99	28.38	27.60	27.91	27.63	qfq	2,881,110	80,701,687	0.79%
2025-11-24	28.00	28.05	27.10	27.69	27.41	qfq	3,710,930	102,288,389	-1.21%
2025-11-21	28.70	28.70	27.29	28.03	27.75	qfq	4,493,390	125,341,883	-2.88%
2025-11-20	29.01	29.77	28.71	28.86	28.57	qfq	3,582,410	104,550,605	-0.52%
2025-11-19	29.93	30.50	28.80	29.01	28.72	qfq	4,830,906	141,747,654	-3.56%
2025-11-18	31.25	31.26	29.87	30.08	29.78	qfq	6,100,013	184,903,405	-3.74%
2025-11-17	32.00	33.05	30.80	31.25	30.94	qfq	9,177,449	288,252,216	-2.10%
2025-11-14	32.64	33.15	31.53	31.92	31.60	qfq	13,571,682	440,075,098	-2.80%
2025-11-13	30.50	32.99	30.29	32.84	32.51	qfq	17,375,071	555,012,221	9.50%
2025-11-12	30.00	30.20	29.57	29.99	29.69	qfq	2,556,880	76,341,068	-0.33%
2025-11-11	30.30	30.43	29.75	30.09	29.79	qfq	2,836,800	85,388,136	-1.34%
2025-11-10	30.78	30.90	30.20	30.50	30.20	qfq	3,757,026	114,392,785	-0.91%
2025-11-07	30.71	31.16	30.20	30.78	30.47	qfq	4,317,299	133,290,847	0.29%
2025-11-06	30.50	31.07	30.20	30.69	30.38	qfq	4,207,975	129,191,567	0.62%
2025-11-05	29.74	30.76	29.40	30.50	30.20	qfq	6,154,691	185,348,782	1.23%
2025-11-04	31.20	31.24	29.60	30.13	29.83	qfq	8,359,545	251,714,806	-4.23%
2025-11-03	31.80	32.35	30.40	31.46	31.15	qfq	13,541,591	424,979,553	5.93%
2025-10-31	29.50	30.16	29.40	29.70	29.40	qfq	3,004,895	89,521,374	0.81%
2025-10-30	29.51	30.31	29.31	29.46	29.17	qfq	2,944,719	87,350,216	-0.64%
2025-10-29	29.02	29.67	28.60	29.65	29.35	qfq	3,866,243	112,632,017	2.14%
2025-10-28	30.51	30.75	29.01	29.03	28.74	qfq	5,420,916	160,087,238	-1.73%
2025-10-27	29.91	30.02	29.31	29.54	29.24	qfq	3,047,494	90,209,557	-0.30%
2025-10-24	29.50	29.95	29.50	29.63	29.33	qfq	2,371,030	70,541,699	0.44%
2025-10-23	29.05	29.88	28.65	29.50	29.20	qfq	3,234,935	94,881,990	1.76%
2025-10-22	29.00	29.28	28.71	28.99	28.70	qfq	1,629,408	47,226,131	-0.45%
2025-10-21	28.60	29.31	28.59	29.12	28.83	qfq	2,396,980	69,616,990	1.01%
2025-10-20	28.88	29.41	28.62	28.83	28.54	qfq	2,686,990	77,849,582	0.98%
2025-10-17	29.70	29.88	28.50	28.55	28.26	qfq	4,941,173	143,432,247	-4.03%
2025-10-16	30.77	30.78	29.55	29.75	29.45	qfq	5,599,133	167,785,461	-3.19%
2025-10-15	30.60	31.29	30.00	30.73	30.42	qfq	3,830,146	116,786,057	1.52%
2025-10-14	32.12	32.40	29.82	30.27	29.97	qfq	6,625,372	204,347,674	-5.38%
2025-10-13	31.41	32.19	31.06	31.99	31.67	qfq	4,413,300	140,483,793	-1.87%
2025-10-10	33.15	33.30	32.50	32.60	32.27	qfq	3,734,730	122,502,171	-2.13%
2025-10-09	33.02	33.48	32.90	33.31	32.98	qfq	4,559,143	151,272,795	0.33%
2025-09-30	32.00	33.70	31.91	33.20	32.87	qfq	9,141,330	300,533,500	4.30%
2025-09-29	31.81	32.20	31.50	31.83	31.51	qfq	3,549,077	112,872,664	0.09%
2025-09-26	32.10	32.60	31.80	31.80	31.48	qfq	3,919,687	125,640,236	-2.33%
2025-09-25	32.40	33.20	31.60	32.56	32.23	qfq	8,684,554	280,631,141	0.56%
2025-09-24	29.95	32.90	29.72	32.38	32.06	qfq	10,589,584	334,580,644	8.01%
2025-09-23	30.30	30.44	29.60	29.98	29.68	qfq	3,992,286	119,436,917	-1.22%
2025-09-22	30.35	30.87	30.12	30.35	30.05	qfq	3,119,190	94,694,173	0.00%
2025-09-19	30.22	30.61	30.03	30.35	30.05	qfq	4,169,178	126,301,668	0.20%
2025-09-18	30.90	31.40	30.15	30.29	29.99	qfq	5,729,008	176,168,887	-1.75%
2025-09-17	31.00	31.30	29.83	30.83	30.52	qfq	7,638,075	234,949,427	-1.82%
2025-09-16	31.49	32.32	30.86	31.40	31.09	qfq	6,449,728	202,454,331	-1.16%
2025-09-15	31.15	32.18	30.77	31.77	31.45	qfq	7,901,098	248,632,573	2.45%
2025-09-12	30.63	31.50	30.22	31.01	30.70	qfq	5,490,775	169,761,315	1.24%
2025-09-11	30.53	31.00	30.11	30.63	30.32	qfq	4,025,373	122,862,822	0.43%
2025-09-10	30.55	31.09	30.23	30.50	30.20	qfq	3,466,987	105,947,730	-0.42%
2025-09-09	30.73	31.13	30.51	30.63	30.32	qfq	3,721,800	114,487,467	-1.16%
2025-09-08	30.13	31.08	29.90	30.99	30.68	qfq	6,294,778	192,784,005	2.85%
2025-09-05	28.80	30.18	28.55	30.13	29.83	qfq	8,341,401	248,292,674	5.42%
2025-09-04	29.20	29.48	28.22	28.58	28.29	qfq	4,761,468	137,126,492	-2.12%
2025-09-03	29.15	29.80	29.05	29.20	28.91	qfq	4,504,446	132,479,781	0.07%
2025-09-02	29.74	29.74	28.57	29.18	28.89	qfq	5,082,426	147,661,050	-1.68%
2025-09-01	29.60	30.20	29.30	29.68	29.38	qfq	6,099,712	181,501,238	0.95%
2025-08-29	29.56	30.14	29.22	29.40	29.11	qfq	5,916,987	175,720,674	0.86%
2025-08-28	29.05	29.48	28.31	29.15	28.86	qfq	5,794,414	166,956,543	0.38%
2025-08-27	29.58	29.89	29.04	29.04	28.75	qfq	7,658,339	225,326,624	-1.96%
2025-08-26	28.80	29.85	28.63	29.62	29.32	qfq	8,504,962	250,667,665	3.49%
2025-08-25	28.49	29.18	27.99	28.62	28.33	qfq	6,256,656	178,292,131	1.13%
2025-08-22	28.28	28.50	28.15	28.30	28.02	qfq	3,287,084	93,082,673	0.00%
2025-08-21	28.49	28.72	28.06	28.30	28.02	qfq	5,972,038	169,506,727	-0.74%
2025-08-20	28.47	28.76	27.96	28.51	28.22	qfq	6,544,470	185,009,463	0.07%
2025-08-19	28.65	28.99	28.33	28.49	28.21	qfq	5,244,530	149,793,237	-1.21%
2025-08-18	29.30	29.39	28.54	28.84	28.55	qfq	7,532,041	217,342,638	-0.83%
2025-08-15	29.30	29.68	28.85	29.08	28.79	qfq	8,173,998	237,759,994	-1.52%
2025-08-14	29.12	30.12	29.10	29.53	29.23	qfq	12,205,076	360,863,692	-1.34%
2025-08-13	28.45	30.72	28.29	29.93	29.63	qfq	16,331,501	484,064,608	6.55%
2025-08-12	27.58	28.22	27.18	28.09	27.81	qfq	5,266,693	145,996,778	2.89%
2025-08-11	27.38	27.94	27.23	27.30	27.03	qfq	3,044,600	83,401,012	-0.07%
2025-08-08	27.59	27.88	27.11	27.32	27.05	qfq	4,371,452	119,859,227	-0.73%
2025-08-07	27.00	27.59	26.75	27.52	27.24	qfq	6,745,081	183,853,589	2.12%
2025-08-06	25.85	27.64	25.80	26.95	26.68	qfq	11,918,705	319,333,579	4.30%
2025-08-05	26.08	26.22	25.75	25.84	25.58	qfq	2,806,500	72,661,303	-0.31%
2025-08-04	26.14	26.30	25.74	25.92	25.66	qfq	2,993,860	77,569,384	-0.88%
2025-08-01	25.57	26.57	25.57	26.15	25.89	qfq	7,985,410	210,000,010	1.95%
2025-07-31	26.05	26.05	25.48	25.65	25.39	qfq	3,788,210	97,596,907	-1.27%
2025-07-30	26.19	26.25	25.80	25.98	25.72	qfq	2,728,660	71,040,063	-0.57%
2025-07-29	26.20	26.20	25.67	26.13	25.87	qfq	2,830,360	73,395,067	0.15%
2025-07-28	26.26	26.40	25.98	26.09	25.83	qfq	3,179,402	83,179,934	-0.04%
2025-07-25	26.09	26.59	25.96	26.10	25.84	qfq	4,524,960	118,830,683	0.50%
2025-07-24	25.55	26.05	25.45	25.97	25.71	qfq	4,339,236	111,921,032	1.88%
2025-07-23	25.57	25.84	25.43	25.49	25.24	qfq	3,650,221	93,587,849	-0.55%
2025-07-22	25.71	25.83	25.45	25.63	25.37	qfq	2,470,684	63,343,969	-0.27%
2025-07-21	25.70	25.82	25.50	25.70	25.44	qfq	3,245,350	83,262,288	0.27%
2025-07-18	25.60	25.83	25.43	25.63	25.37	qfq	2,952,730	75,671,914	0.31%
2025-07-17	25.05	25.79	25.05	25.55	25.29	qfq	3,846,005	97,825,794	1.59%
2025-07-16	25.69	25.78	25.08	25.15	24.90	qfq	4,518,200	114,318,128	-2.41%
2025-07-15	25.75	25.92	25.40	25.77	25.51	qfq	4,229,212	108,384,330	0.08%
2025-07-14	25.36	26.00	25.25	25.75	25.49	qfq	6,015,190	154,119,663	3.00%
2025-07-11	24.99	25.30	24.90	25.00	24.75	qfq	2,943,200	73,801,335	0.00%
2025-07-10	24.97	25.58	24.93	25.00	24.75	qfq	2,483,507	62,498,415	0.28%
2025-07-09	25.20	25.30	24.86	24.93	24.68	qfq	2,374,630	59,500,741	-1.23%
2025-07-08	25.16	25.35	24.92	25.24	24.99	qfq	2,568,300	64,608,191	0.56%
2025-07-07	25.08	25.17	24.85	25.10	24.85	qfq	1,984,510	49,624,991	0.08%
2025-07-04	25.45	25.45	25.02	25.08	24.83	qfq	2,043,770	51,325,974	-0.91%
2025-07-03	25.30	25.34	25.10	25.31	25.06	qfq	2,197,345	55,428,526	-0.43%
2025-07-02	25.81	25.92	25.31	25.42	25.17	qfq	2,323,300	59,347,650	-1.20%
2025-07-01	25.59	26.35	25.31	25.73	25.47	qfq	4,471,835	115,180,621	0.59%
2025-06-30	25.35	25.93	24.92	25.58	25.32	qfq	5,704,993	145,039,060	1.95%
2025-06-27	25.39	25.78	25.06	25.09	24.84	qfq	3,268,250	82,723,702	-0.83%
2025-06-26	25.50	25.80	25.14	25.30	25.05	qfq	3,615,682	91,790,088	-1.13%
2025-06-25	25.64	25.99	25.55	25.59	25.33	qfq	3,060,500	78,687,756	-0.04%
2025-06-24	25.53	25.89	25.53	25.60	25.34	qfq	4,683,822	120,107,846	0.00%
2025-06-23	25.00	25.97	24.83	25.60	25.34	qfq	5,654,307	145,041,264	1.95%
2025-06-20	23.80	25.45	23.72	25.11	24.86	qfq	7,495,503	186,094,358	5.50%
2025-06-19	24.17	24.32	23.71	23.80	23.56	qfq	2,589,121	62,175,535	-1.53%
2025-06-18	24.81	24.81	23.80	24.17	23.93	qfq	3,560,076	85,884,872	-4.09%
2025-06-17	25.11	25.25	24.81	25.20	24.51	qfq	3,224,550	80,572,344	0.40%
2025-06-16	24.67	25.35	24.67	25.10	24.41	qfq	3,291,477	82,782,223	1.74%
2025-06-13	25.38	25.55	24.55	24.67	23.99	qfq	4,357,595	108,650,679	-3.06%
2025-06-12	24.48	25.89	24.35	25.45	24.75	qfq	8,004,267	203,594,551	3.96%
2025-06-11	24.32	24.76	24.28	24.48	23.81	qfq	2,402,676	59,050,441	0.66%
2025-06-10	24.65	24.69	24.09	24.32	23.65	qfq	2,047,990	49,922,326	-1.30%
2025-06-09	24.68	24.70	24.53	24.64	23.96	qfq	1,562,111	38,462,829	0.16%
2025-06-06	24.53	24.67	24.26	24.60	23.92	qfq	1,721,698	42,133,051	0.65%
2025-06-05	24.50	24.54	24.25	24.44	23.77	qfq	1,489,030	36,330,144	-0.04%
2025-06-04	24.10	24.63	23.87	24.45	23.78	qfq	2,634,530	64,154,112	1.83%
2025-06-03	23.86	24.25	23.55	24.01	23.35	qfq	2,269,830	54,353,224	1.14%
2025-05-30	23.90	24.37	23.68	23.74	23.09	qfq	2,390,698	57,305,897	-1.04%
2025-05-29	23.77	24.02	23.67	23.99	23.33	qfq	1,695,130	40,520,310	0.59%
2025-05-28	24.35	24.42	23.82	23.85	23.20	qfq	2,277,830	54,576,141	-1.89%
2025-05-27	23.80	24.66	23.74	24.31	23.64	qfq	4,831,981	117,289,318	2.27%
2025-05-26	23.70	24.00	23.67	23.77	23.12	qfq	1,713,619	40,795,972	-0.54%
2025-05-23	23.95	24.45	23.90	23.90	23.24	qfq	2,255,300	54,566,450	-0.38%
2025-05-22	24.07	24.46	23.86	23.99	23.33	qfq	2,058,351	49,519,083	-0.29%
2025-05-21	24.26	24.34	24.01	24.06	23.40	qfq	1,475,200	35,555,686	-1.07%
2025-05-20	24.33	24.40	24.11	24.32	23.65	qfq	1,820,246	44,115,206	0.12%
2025-05-19	24.40	24.46	23.92	24.29	23.62	qfq	1,761,900	42,518,369	-0.45%
2025-05-16	24.53	24.70	24.30	24.40	23.73	qfq	1,555,877	38,127,965	-0.45%
2025-05-15	24.57	24.80	24.31	24.51	23.84	qfq	1,842,730	45,179,918	0.04%
2025-05-14	24.65	24.75	24.32	24.50	23.83	qfq	1,725,300	42,218,419	-0.61%
2025-05-13	24.89	24.89	24.45	24.65	23.97	qfq	1,395,300	34,339,846	0.20%
2025-05-12	24.50	24.80	24.35	24.60	23.92	qfq	1,959,209	48,122,510	1.28%
2025-05-09	24.62	24.63	24.16	24.29	23.62	qfq	1,614,897	39,318,362	-1.34%
2025-05-08	24.60	24.82	24.48	24.62	23.94	qfq	2,472,740	60,829,606	-0.53%
2025-05-07	24.63	25.10	24.57	24.75	24.07	qfq	2,995,003	74,239,187	1.19%
2025-05-06	23.99	24.54	23.99	24.46	23.79	qfq	2,260,510	54,986,813	2.00%
2025-04-30	24.43	24.50	23.91	23.98	23.32	qfq	2,658,974	64,532,881	-0.54%
2025-04-29	24.30	24.38	24.00	24.11	23.45	qfq	2,499,400	60,426,119	-1.59%
2025-04-28	24.38	24.56	23.94	24.50	23.83	qfq	3,056,871	74,170,922	0.45%
2025-04-25	23.53	24.70	23.46	24.39	23.72	qfq	4,183,767	101,349,712	3.70%
2025-04-24	23.80	23.89	23.26	23.52	22.87	qfq	1,679,430	39,548,315	-0.42%
2025-04-23	23.87	23.90	23.47	23.62	22.97	qfq	1,135,062	26,826,623	0.00%
2025-04-22	23.58	23.96	23.40	23.62	22.97	qfq	1,534,226	36,228,754	-0.04%
2025-04-21	23.25	23.68	23.00	23.63	22.98	qfq	1,653,198	38,684,396	1.46%
2025-04-18	23.55	23.62	22.99	23.29	22.65	qfq	1,956,970	45,516,822	-1.10%
2025-04-17	23.75	24.18	23.53	23.55	22.90	qfq	1,573,300	37,352,998	-1.01%
2025-04-16	24.25	24.32	23.38	23.79	23.14	qfq	1,916,913	45,713,251	-1.69%
2025-04-15	24.00	24.55	23.80	24.20	23.54	qfq	2,466,570	59,887,940	0.92%
2025-04-14	24.24	24.28	23.88	23.98	23.32	qfq	1,996,057	47,918,302	-0.21%
2025-04-11	24.31	24.40	24.01	24.03	23.37	qfq	2,606,776	63,057,137	-1.11%
2025-04-10	24.20	24.57	24.01	24.30	23.63	qfq	3,863,912	93,807,765	2.32%
2025-04-09	22.86	24.00	22.01	23.75	23.10	qfq	5,505,209	126,109,082	2.50%
2025-04-08	23.29	24.05	22.82	23.17	22.53	qfq	4,724,480	110,239,355	0.83%
2025-04-07	23.64	24.70	22.98	22.98	22.35	qfq	6,475,005	152,483,933	-9.99%
2025-04-03	25.55	25.82	25.39	25.53	24.83	qfq	1,852,265	47,369,067	-0.85%
2025-04-02	25.58	26.08	25.45	25.75	25.04	qfq	1,846,555	47,642,051	0.70%
2025-04-01	25.76	26.06	25.55	25.57	24.87	qfq	1,759,322	45,286,844	-0.35%
2025-03-31	25.60	25.75	24.96	25.66	24.96	qfq	3,050,103	77,228,563	0.63%
2025-03-28	26.22	26.32	25.49	25.50	24.80	qfq	3,274,831	84,460,345	-3.04%
2025-03-27	26.19	26.83	26.18	26.30	25.58	qfq	3,319,656	88,033,814	0.00%
2025-03-26	26.28	27.21	26.22	26.30	25.58	qfq	4,180,304	111,015,116	-0.98%
2025-03-25	25.80	26.86	25.70	26.56	25.83	qfq	5,414,082	143,048,439	2.95%
2025-03-24	25.90	26.27	25.34	25.80	25.09	qfq	2,925,907	75,459,658	-0.96%
2025-03-21	26.28	26.56	25.96	26.05	25.33	qfq	3,059,313	80,043,509	-1.59%
2025-03-20	26.96	27.00	26.40	26.47	25.74	qfq	3,368,589	89,651,648	-1.82%
2025-03-19	26.86	27.45	26.50	26.96	26.22	qfq	4,030,248	108,885,427	0.37%
2025-03-18	27.22	27.40	26.79	26.86	26.12	qfq	3,484,033	94,222,024	-1.14%
2025-03-17	27.34	27.51	26.98	27.17	26.42	qfq	3,235,480	88,111,286	-0.69%
2025-03-14	26.80	27.49	26.58	27.36	26.61	qfq	4,189,617	113,698,269	2.09%
2025-03-13	27.01	27.28	26.16	26.80	26.06	qfq	5,157,269	137,528,020	-1.87%
2025-03-12	27.85	27.88	27.25	27.31	26.56	qfq	4,175,560	114,612,269	-1.76%
2025-03-11	27.72	28.18	27.32	27.80	27.04	qfq	5,828,220	161,386,459	-0.07%
2025-03-10	27.31	28.14	27.04	27.82	27.06	qfq	6,772,974	187,709,034	2.35%
2025-03-07	26.60	27.79	26.60	27.18	26.43	qfq	8,274,603	225,450,806	1.87%
2025-03-06	26.15	27.00	26.15	26.68	25.95	qfq	9,056,682	241,399,124	4.14%
2025-03-05	25.01	26.52	25.01	25.62	24.92	qfq	8,070,208	208,937,099	2.48%
2025-03-04	24.39	25.35	24.18	25.00	24.31	qfq	5,085,770	126,980,257	2.97%
2025-03-03	23.89	24.84	23.85	24.28	23.61	qfq	2,580,210	63,015,940	1.97%
2025-02-28	24.38	24.60	23.77	23.81	23.16	qfq	2,418,290	58,263,326	-2.70%
2025-02-27	24.57	24.64	24.22	24.47	23.80	qfq	3,088,351	75,501,483	-0.41%
2025-02-26	24.47	24.69	24.35	24.57	23.90	qfq	1,738,138	42,550,470	0.49%
2025-02-25	24.53	24.70	24.00	24.45	23.78	qfq	1,603,700	39,197,933	-0.81%
2025-02-24	24.83	25.16	24.40	24.65	23.97	qfq	2,493,180	61,722,634	-0.68%
2025-02-21	24.69	25.35	24.34	24.82	24.14	qfq	3,599,161	89,432,164	0.98%
2025-02-20	24.49	25.03	24.23	24.58	23.91	qfq	1,871,040	45,968,313	0.53%
2025-02-19	24.60	24.68	24.27	24.45	23.78	qfq	2,575,460	62,885,049	0.16%
2025-02-18	25.10	25.15	24.22	24.41	23.74	qfq	2,653,854	65,431,245	-2.44%
2025-02-17	24.74	25.03	24.70	25.02	24.33	qfq	1,717,331	42,694,377	0.60%
2025-02-14	25.45	25.45	24.76	24.87	24.19	qfq	2,357,060	58,951,652	-1.70%
2025-02-13	26.00	26.00	25.25	25.30	24.61	qfq	2,820,330	72,053,433	-2.20%
2025-02-12	25.32	25.96	25.14	25.87	25.16	qfq	4,377,567	112,128,817	2.82%
2025-02-11	25.28	25.28	24.88	25.16	24.47	qfq	1,469,229	36,812,429	0.04%
2025-02-10	24.47	25.34	24.38	25.15	24.46	qfq	3,403,287	84,950,668	2.99%
2025-02-07	24.78	25.01	24.18	24.42	23.75	qfq	3,508,800	86,300,346	-1.41%
2025-02-06	23.68	25.03	23.52	24.77	24.09	qfq	4,098,097	100,805,770	4.82%
2025-02-05	23.50	23.78	23.18	23.63	22.98	qfq	1,504,310	35,317,490	0.68%
2025-01-27	23.33	23.96	23.33	23.47	22.83	qfq	1,580,200	37,385,318	0.56%
2025-01-24	23.41	23.71	23.16	23.34	22.70	qfq	1,949,089	45,734,799	-0.30%
2025-01-23	23.66	23.87	23.41	23.41	22.77	qfq	1,678,889	39,645,493	-0.55%
2025-01-22	23.81	23.85	23.45	23.54	22.89	qfq	1,396,900	32,992,395	-1.42%
2025-01-21	23.34	24.16	23.30	23.88	23.22	qfq	2,408,789	57,317,055	2.09%
2025-01-20	23.40	23.62	23.21	23.39	22.75	qfq	1,862,291	43,622,001	0.04%
2025-01-17	22.86	23.68	22.67	23.38	22.74	qfq	2,161,800	50,273,779	2.23%
2025-01-16	23.17	23.50	22.79	22.87	22.24	qfq	1,354,907	31,241,152	-1.17%
2025-01-15	23.47	23.49	22.92	23.14	22.50	qfq	1,643,520	37,994,326	-1.32%
2025-01-14	22.73	23.45	22.70	23.45	22.81	qfq	1,945,301	44,991,472	3.30%
2025-01-13	22.92	22.96	22.57	22.70	22.08	qfq	1,643,692	37,349,739	-1.69%
2025-01-10	23.24	23.78	23.09	23.09	22.46	qfq	1,840,314	43,124,929	-1.95%
2025-01-09	22.45	23.70	22.38	23.55	22.90	qfq	3,174,865	73,789,917	4.43%
2025-01-08	22.90	22.90	22.05	22.55	21.93	qfq	2,194,160	49,234,661	-1.91%
2025-01-07	22.20	23.06	22.13	22.99	22.36	qfq	2,160,550	49,403,279	4.03%
2025-01-06	22.86	22.86	21.90	22.10	21.49	qfq	2,766,575	61,612,582	-3.07%
2025-01-03	24.17	24.28	22.80	22.80	22.17	qfq	2,456,885	57,365,653	-5.00%
2025-01-02	24.43	24.69	23.90	24.00	23.34	qfq	1,681,138	40,610,805	-1.56%
2024-12-31	24.60	24.94	24.25	24.38	23.71	qfq	1,604,964	39,425,778	-0.93%
2024-12-30	25.10	25.24	24.54	24.61	23.93	qfq	2,041,150	50,501,638	-1.95%
2024-12-27	25.05	25.52	24.93	25.10	24.41	qfq	2,065,630	52,032,830	0.20%
2024-12-26	25.19	25.37	24.95	25.05	24.36	qfq	1,216,150	30,595,307	-0.56%
2024-12-25	25.50	25.66	24.98	25.19	24.50	qfq	1,782,380	44,970,369	-1.41%
2024-12-24	25.10	25.79	24.82	25.55	24.85	qfq	1,880,700	47,637,631	1.87%
2024-12-23	26.25	26.25	25.08	25.08	24.39	qfq	2,837,832	72,582,604	-4.27%
2024-12-20	26.11	26.77	25.85	26.20	25.48	qfq	3,019,897	79,529,987	0.46%
2024-12-19	25.88	26.15	25.67	26.08	25.36	qfq	1,864,338	48,342,383	0.19%
2024-12-18	26.18	26.32	25.85	26.03	25.32	qfq	2,534,400	66,116,818	-0.50%
2024-12-17	26.00	26.39	25.51	26.16	25.44	qfq	4,848,678	126,174,832	1.08%
2024-12-16	26.03	26.12	25.67	25.88	25.17	qfq	2,068,507	53,520,509	-0.35%
2024-12-13	26.90	26.98	25.93	25.97	25.26	qfq	4,119,034	108,234,817	-3.99%
2024-12-12	26.70	27.18	26.39	27.05	26.31	qfq	3,097,918	83,086,652	1.50%
2024-12-11	26.70	27.35	26.52	26.65	25.92	qfq	4,062,798	109,242,641	-0.45%
2024-12-10	27.21	27.49	26.61	26.77	26.03	qfq	5,175,992	139,886,499	0.26%
2024-12-09	26.18	27.20	26.06	26.70	25.97	qfq	5,513,888	147,781,590	1.91%
2024-12-06	25.95	26.62	25.55	26.20	25.48	qfq	3,855,965	100,987,556	1.31%
2024-12-05	25.59	26.06	25.35	25.86	25.15	qfq	2,291,203	59,107,797	1.06%
2024-12-04	25.97	26.23	25.40	25.59	24.89	qfq	2,412,642	62,143,968	-1.43%
2024-12-03	26.58	26.78	25.62	25.96	25.25	qfq	4,367,381	113,606,920	-2.15%
2024-12-02	26.00	26.59	25.56	26.53	25.80	qfq	6,192,813	162,096,986	2.43%
2024-11-29	23.99	26.30	23.94	25.90	25.19	qfq	8,032,918	204,901,076	8.14%
2024-11-28	24.00	24.40	23.90	23.95	23.29	qfq	2,153,204	52,074,140	-0.62%
2024-11-27	23.82	24.10	23.25	24.10	23.44	qfq	2,540,409	60,318,761	0.58%
2024-11-26	23.80	24.44	23.51	23.96	23.30	qfq	2,656,248	63,533,296	0.71%
2024-11-25	23.98	24.19	23.49	23.79	23.14	qfq	2,420,372	57,529,045	-0.63%
2024-11-22	25.09	25.10	23.93	23.94	23.28	qfq	3,389,953	83,050,562	-4.39%
2024-11-21	25.12	25.30	24.75	25.04	24.35	qfq	2,319,994	57,985,764	-0.48%
2024-11-20	24.93	25.75	24.80	25.16	24.47	qfq	3,353,151	84,930,856	0.92%
2024-11-19	24.39	25.04	24.24	24.93	24.25	qfq	3,247,029	80,215,098	2.38%
2024-11-18	26.00	26.29	24.19	24.35	23.68	qfq	6,266,621	155,440,619	-5.55%
2024-11-15	25.85	27.20	25.78	25.78	25.07	qfq	6,957,984	184,470,690	-0.04%
2024-11-14	26.58	26.79	25.69	25.79	25.08	qfq	5,673,639	148,602,606	-3.95%
2024-11-13	25.88	26.87	25.52	26.85	26.11	qfq	9,012,923	236,964,439	5.13%
2024-11-12	25.35	26.44	25.31	25.54	24.84	qfq	8,606,029	223,349,659	1.39%
2024-11-11	23.90	25.30	23.83	25.19	24.50	qfq	6,045,245	149,166,785	5.27%
2024-11-08	24.40	24.55	23.87	23.93	23.27	qfq	3,849,880	93,052,260	-0.87%
2024-11-07	23.75	24.16	23.57	24.14	23.48	qfq	3,111,260	74,279,190	0.54%
2024-11-06	23.81	24.90	23.81	24.01	23.35	qfq	4,471,820	108,967,846	1.31%
2024-11-05	23.47	23.83	23.25	23.70	23.05	qfq	3,071,240	72,593,448	1.24%
2024-11-04	22.58	23.58	22.58	23.41	22.77	qfq	2,688,270	62,282,350	3.68%
2024-11-01	22.98	23.21	22.12	22.58	21.96	qfq	3,426,562	77,534,551	-1.78%
2024-10-31	23.15	23.23	22.82	22.99	22.36	qfq	3,256,700	74,906,303	-0.69%
2024-10-30	23.05	23.35	22.83	23.15	22.51	qfq	2,662,180	61,485,579	-0.98%
2024-10-29	24.13	24.18	23.18	23.38	22.74	qfq	2,830,258	66,649,158	-2.70%
2024-10-28	24.29	24.38	23.76	24.03	23.37	qfq	3,525,077	84,420,726	-1.07%
2024-10-25	24.48	24.54	24.28	24.29	23.62	qfq	2,586,560	63,074,633	-0.45%
2024-10-24	24.65	24.99	24.20	24.40	23.73	qfq	2,848,579	69,721,482	-1.13%
2024-10-23	24.88	25.44	24.55	24.68	24.00	qfq	3,116,036	77,739,953	-0.32%
2024-10-22	26.30	26.30	24.42	24.76	24.08	qfq	8,278,402	206,542,165	-4.77%
2024-10-21	24.45	26.00	24.01	26.00	25.29	qfq	9,817,120	243,204,821	7.22%
2024-10-18	23.98	24.94	23.70	24.25	23.58	qfq	5,553,810	136,136,810	0.96%
2024-10-17	24.30	24.99	24.02	24.02	23.36	qfq	4,752,091	116,622,625	-1.11%
2024-10-16	22.98	24.30	22.98	24.29	23.62	qfq	5,195,510	123,822,761	4.92%
2024-10-15	22.20	24.16	22.20	23.15	22.51	qfq	5,316,620	123,515,598	3.35%
2024-10-14	22.45	22.60	21.88	22.40	21.78	qfq	3,274,670	72,970,130	0.22%
2024-10-11	23.21	23.48	22.08	22.35	21.74	qfq	3,353,400	76,644,449	-3.99%
2024-10-10	23.05	23.79	22.68	23.28	22.64	qfq	2,636,489	61,204,787	1.31%
2024-10-09	24.49	24.49	22.95	22.98	22.35	qfq	4,326,885	102,165,259	-7.30%
2024-10-08	26.13	26.13	23.68	24.79	24.11	qfq	6,641,070	165,198,087	4.38%
2024-09-30	23.14	23.97	22.40	23.75	23.10	qfq	5,288,951	123,754,376	8.99%
2024-09-27	21.56	21.88	21.19	21.79	21.19	qfq	2,096,110	45,184,726	4.16%
2024-09-26	20.01	20.95	20.01	20.92	20.35	qfq	1,852,370	37,925,035	4.55%
2024-09-25	19.84	20.81	19.84	20.01	19.46	qfq	2,635,940	53,712,048	1.63%
2024-09-24	19.07	19.77	19.07	19.69	19.15	qfq	1,560,550	30,403,590	3.09%
2024-09-23	19.23	19.34	18.97	19.10	18.58	qfq	640,040	12,226,362	-0.52%
2024-09-20	19.30	19.45	19.07	19.20	18.67	qfq	794,200	15,272,203	-0.31%
2024-09-19	18.91	19.68	18.87	19.26	18.73	qfq	974,308	18,843,630	1.96%
2024-09-18	19.00	19.13	18.63	18.89	18.37	qfq	825,500	15,537,226	-1.10%
2024-09-13	19.63	19.75	19.03	19.10	18.58	qfq	763,586	14,696,636	-2.20%
2024-09-12	19.69	19.94	19.51	19.53	18.99	qfq	414,980	8,167,527	-0.81%
2024-09-11	19.56	19.85	19.48	19.69	19.15	qfq	458,080	9,018,099	0.61%
2024-09-10	19.86	19.95	19.20	19.57	19.03	qfq	972,478	18,980,936	-1.36%
2024-09-09	20.01	20.18	19.77	19.84	19.30	qfq	604,459	12,028,637	-1.59%
2024-09-06	20.58	20.65	20.12	20.16	19.61	qfq	581,110	11,804,457	-2.04%
2024-09-05	20.89	20.96	20.49	20.58	20.01	qfq	775,800	16,028,019	-1.20%
2024-09-04	20.84	21.00	20.68	20.83	20.26	qfq	690,112	14,382,122	-0.48%
2024-09-03	20.77	20.93	20.46	20.93	20.36	qfq	896,985	18,621,076	1.45%
2024-09-02	20.95	21.01	20.60	20.63	20.06	qfq	941,905	19,601,721	-1.39%
2024-08-30	20.33	21.12	20.17	20.92	20.35	qfq	1,470,900	30,593,673	2.70%
2024-08-29	19.99	20.45	19.98	20.37	19.81	qfq	680,066	13,761,197	1.60%
2024-08-28	19.78	20.34	19.78	20.05	19.50	qfq	531,675	10,673,652	0.40%
2024-08-27	20.07	20.23	19.89	19.97	19.42	qfq	513,975	10,281,003	-1.04%
2024-08-26	20.00	20.49	19.83	20.18	19.63	qfq	777,585	15,729,889	2.07%
2024-08-23	19.97	20.12	19.68	19.77	19.23	qfq	822,300	16,302,469	-1.40%
2024-08-22	20.00	20.21	19.86	20.05	19.50	qfq	803,040	16,084,614	0.55%
2024-08-21	20.22	20.36	19.88	19.94	19.39	qfq	1,270,520	25,474,510	-1.82%
2024-08-20	20.70	20.70	20.27	20.31	19.75	qfq	889,200	18,148,828	-1.84%
2024-08-19	20.94	21.10	20.67	20.69	20.12	qfq	866,500	18,036,645	-0.62%
2024-08-16	21.00	21.05	20.65	20.82	20.25	qfq	771,227	16,034,407	-0.67%
2024-08-15	21.11	21.25	20.59	20.96	20.38	qfq	1,418,300	29,697,781	0.19%
2024-08-14	21.34	21.41	20.85	20.92	20.35	qfq	933,400	19,678,601	-1.97%
2024-08-13	21.22	21.34	20.77	21.34	20.75	qfq	709,300	14,975,621	1.04%
2024-08-12	21.43	21.55	21.05	21.12	20.54	qfq	690,946	14,718,921	-0.85%
2024-08-09	22.01	22.01	21.18	21.30	20.72	qfq	1,261,440	27,097,363	-2.43%
2024-08-08	21.96	22.24	21.61	21.83	21.23	qfq	1,317,971	28,821,028	-0.64%
2024-08-07	20.89	22.50	20.89	21.97	21.37	qfq	2,649,483	57,525,207	5.17%
2024-08-06	20.55	21.22	20.55	20.89	20.32	qfq	1,369,250	28,537,869	2.55%
2024-08-05	21.18	21.49	20.33	20.37	19.81	qfq	1,883,050	39,164,890	-3.82%
2024-08-02	21.45	21.60	21.10	21.18	20.60	qfq	982,150	20,934,250	-1.85%
2024-08-01	21.84	22.40	21.41	21.58	20.99	qfq	1,213,620	26,531,553	-0.83%
2024-07-31	20.97	21.82	20.61	21.76	21.16	qfq	1,360,000	29,161,740	3.72%
2024-07-30	20.72	21.07	20.49	20.98	20.40	qfq	654,654	13,616,489	0.87%
2024-07-29	21.30	21.30	20.67	20.80	20.23	qfq	808,350	16,867,767	-1.84%
2024-07-26	20.90	21.51	20.90	21.19	20.61	qfq	1,034,355	21,956,234	1.48%
2024-07-25	20.65	21.17	20.45	20.88	20.31	qfq	871,230	18,084,436	0.68%
2024-07-24	21.32	21.38	20.70	20.74	20.17	qfq	1,106,177	23,180,212	-2.49%
2024-07-23	21.80	21.90	21.19	21.27	20.69	qfq	1,027,700	22,162,665	-2.65%
2024-07-22	22.41	22.46	21.74	21.85	21.25	qfq	1,077,033	23,694,907	-2.54%
2024-07-19	21.97	22.69	21.94	22.42	21.80	qfq	863,385	19,299,896	1.54%
2024-07-18	21.94	22.17	21.48	22.08	21.47	qfq	930,060	20,310,313	0.45%
2024-07-17	22.19	22.27	21.90	21.98	21.38	qfq	555,742	12,236,836	-1.12%
2024-07-16	22.70	22.70	22.06	22.23	21.62	qfq	1,206,964	26,848,058	-2.07%
2024-07-15	22.88	23.05	22.52	22.70	22.08	qfq	837,630	19,069,417	-1.05%
2024-07-12	23.06	23.17	22.72	22.94	22.31	qfq	711,760	16,309,570	-0.56%
2024-07-11	23.05	23.40	22.87	23.07	22.44	qfq	1,062,591	24,531,404	1.36%
2024-07-10	23.27	23.59	22.67	22.76	22.14	qfq	921,530	21,246,237	-2.74%
2024-07-09	23.34	23.56	22.71	23.40	22.76	qfq	1,232,320	28,478,647	0.26%
2024-07-08	23.68	23.81	23.17	23.34	22.70	qfq	788,400	18,469,399	-2.18%
2024-07-05	23.28	23.95	22.90	23.86	23.20	qfq	923,286	21,759,401	2.49%
2024-07-04	24.48	24.48	23.20	23.28	22.64	qfq	1,052,610	24,891,581	-4.63%
2024-07-03	24.03	24.66	24.02	24.41	23.74	qfq	925,010	22,512,806	0.62%
2024-07-02	24.05	24.40	23.81	24.26	23.59	qfq	1,214,064	29,428,895	1.08%
2024-07-01	23.56	24.09	23.23	24.00	23.34	qfq	1,180,430	28,065,578	2.87%
2024-06-28	22.99	23.58	22.87	23.33	22.69	qfq	911,000	21,286,526	0.56%
2024-06-27	23.42	23.62	23.11	23.20	22.56	qfq	892,980	20,834,928	-0.98%
2024-06-26	23.08	23.43	22.67	23.43	22.79	qfq	888,030	20,493,347	2.45%
2024-06-25	22.52	23.22	22.52	22.87	22.24	qfq	1,384,826	31,707,884	1.55%
2024-06-24	23.89	23.89	22.52	22.52	21.90	qfq	1,642,463	37,808,971	-6.17%
2024-06-21	23.89	24.14	23.32	24.00	23.34	qfq	1,261,467	29,890,343	0.46%
2024-06-20	24.74	24.74	23.77	23.89	23.23	qfq	1,279,561	30,844,017	-3.24%
2024-06-19	24.82	25.05	24.58	24.69	24.01	qfq	667,150	16,502,961	-0.52%
2024-06-18	24.76	25.04	24.75	24.82	24.14	qfq	733,184	18,219,215	-2.05%
2024-06-17	25.35	25.35	25.02	25.34	24.21	qfq	611,010	15,410,908	-0.08%
2024-06-14	25.44	25.54	25.05	25.36	24.23	qfq	1,038,090	26,235,202	-0.39%
2024-06-13	25.70	25.89	25.36	25.46	24.33	qfq	1,271,172	32,615,340	-0.47%
2024-06-12	25.36	26.08	25.36	25.58	24.44	qfq	1,445,430	37,197,061	0.95%
2024-06-11	24.68	25.40	24.26	25.34	24.21	qfq	1,490,460	37,044,981	2.51%
2024-06-07	24.64	25.07	24.61	24.72	23.62	qfq	1,225,684	30,313,864	0.20%
2024-06-06	25.02	25.42	24.50	24.67	23.57	qfq	1,664,192	41,293,814	-1.71%
2024-06-05	25.84	25.84	25.10	25.10	23.98	qfq	1,547,500	39,338,752	-2.56%
2024-06-04	26.02	26.09	25.53	25.76	24.61	qfq	1,670,307	43,067,647	-1.26%
2024-06-03	26.07	26.14	25.32	26.09	24.93	qfq	1,559,600	40,139,544	0.50%
2024-05-31	25.85	26.09	25.61	25.96	24.80	qfq	956,000	24,766,250	0.50%
2024-05-30	25.80	26.28	25.56	25.83	24.68	qfq	1,554,894	40,382,656	0.12%
2024-05-29	25.72	26.04	25.50	25.80	24.65	qfq	928,100	23,907,610	0.16%
2024-05-28	26.00	26.40	25.72	25.76	24.61	qfq	1,239,136	32,231,968	-0.73%
2024-05-27	25.90	25.98	25.45	25.95	24.80	qfq	1,409,710	36,226,996	0.50%
2024-05-24	26.20	26.26	25.75	25.82	24.67	qfq	1,655,394	42,898,012	-0.54%
2024-05-23	26.60	26.61	25.86	25.96	24.80	qfq	1,952,784	50,928,487	-2.55%
2024-05-22	27.10	27.10	26.51	26.64	25.45	qfq	1,893,391	50,580,849	-1.48%
2024-05-21	26.94	27.26	26.68	27.04	25.84	qfq	1,651,440	44,710,768	0.07%
2024-05-20	26.90	27.39	26.70	27.02	25.82	qfq	2,304,764	62,494,584	0.97%
2024-05-17	26.70	26.76	26.30	26.76	25.57	qfq	1,140,344	30,182,936	0.98%
2024-05-16	26.53	26.98	26.41	26.50	25.32	qfq	1,317,200	35,068,524	-0.11%
2024-05-15	26.69	27.08	26.42	26.53	25.35	qfq	1,681,502	44,843,476	-0.26%
2024-05-14	26.92	27.23	26.50	26.60	25.42	qfq	2,044,584	54,595,737	-0.97%
2024-05-13	27.72	27.72	26.78	26.86	25.66	qfq	2,218,378	60,025,075	-3.14%
2024-05-10	28.54	28.84	27.58	27.73	26.50	qfq	2,545,924	71,018,491	-2.77%
2024-05-09	28.02	28.78	28.02	28.52	27.25	qfq	1,795,900	51,170,430	0.96%
2024-05-08	28.91	29.12	28.21	28.25	26.99	qfq	2,311,660	66,186,819	-2.62%
2024-05-07	28.65	29.25	28.64	29.01	27.72	qfq	2,877,180	83,110,330	1.65%
2024-05-06	27.45	28.88	27.45	28.54	27.27	qfq	3,235,737	91,662,661	4.66%
2024-04-30	27.28	27.58	26.85	27.27	26.06	qfq	1,784,660	48,626,738	0.55%
2024-04-29	26.26	27.59	26.20	27.12	25.91	qfq	2,533,444	68,688,319	1.99%
2024-04-26	26.45	28.29	26.39	26.59	25.41	qfq	3,925,324	107,560,627	0.72%
2024-04-25	26.00	26.70	25.87	26.40	25.23	qfq	1,839,474	48,600,212	1.93%
2024-04-24	26.02	26.10	25.60	25.90	24.75	qfq	1,050,130	27,120,177	0.00%
2024-04-23	26.00	26.47	25.38	25.90	24.75	qfq	1,703,029	43,877,647	0.00%
2024-04-22	25.30	26.85	24.80	25.90	24.75	qfq	2,017,220	52,551,600	2.57%
2024-04-19	25.57	25.90	25.08	25.25	24.13	qfq	1,244,330	31,549,796	-1.41%
2024-04-18	25.85	26.28	25.50	25.61	24.47	qfq	1,462,177	37,912,599	-0.66%
2024-04-17	24.75	26.20	24.75	25.78	24.63	qfq	1,836,621	47,362,407	5.05%
2024-04-16	25.89	25.90	24.01	24.54	23.45	qfq	2,327,721	57,519,472	-5.58%
2024-04-15	26.99	27.19	25.60	25.99	24.83	qfq	1,792,869	47,127,159	-3.56%
2024-04-12	26.85	27.57	26.71	26.95	25.75	qfq	1,419,707	38,545,165	0.37%
2024-04-11	26.01	27.48	26.01	26.85	25.65	qfq	880,718	23,800,459	-0.59%
2024-04-10	27.50	27.55	26.70	27.01	25.81	qfq	1,118,868	30,245,127	-1.71%
2024-04-09	27.20	27.48	26.71	27.48	26.26	qfq	1,293,384	35,083,473	2.54%
2024-04-08	28.05	28.05	26.63	26.80	25.61	qfq	1,570,331	42,722,355	-3.67%
2024-04-03	28.12	28.25	27.64	27.82	26.58	qfq	981,309	27,318,644	-0.82%
2024-04-02	27.74	28.18	27.55	28.05	26.80	qfq	1,534,614	42,815,208	1.08%
2024-04-01	27.25	27.86	26.86	27.75	26.51	qfq	1,563,181	42,943,085	2.78%
2024-03-29	26.59	27.10	26.59	27.00	25.80	qfq	971,734	26,072,479	1.39%
2024-03-28	26.35	26.80	25.55	26.63	25.44	qfq	2,057,980	54,284,688	2.82%
2024-03-27	27.50	27.50	25.87	25.90	24.75	qfq	2,100,590	55,545,389	-4.36%
2024-03-26	27.60	27.60	26.56	27.08	25.87	qfq	1,336,305	35,999,634	-0.37%
2024-03-25	27.85	28.08	27.17	27.18	25.97	qfq	1,353,100	37,422,291	-1.52%
2024-03-22	28.06	28.06	27.31	27.60	26.37	qfq	1,561,300	43,203,490	-1.43%
2024-03-21	28.30	28.30	27.81	28.00	26.75	qfq	1,259,891	35,313,487	-0.43%
2024-03-20	28.00	28.14	27.75	28.12	26.87	qfq	1,215,346	34,000,070	1.01%
2024-03-19	28.00	28.15	27.67	27.84	26.60	qfq	1,475,012	41,107,311	-0.71%
2024-03-18	27.12	28.17	26.78	28.04	26.79	qfq	2,595,116	72,057,097	4.35%
2024-03-15	26.66	27.18	26.28	26.87	25.67	qfq	2,433,218	65,073,637	0.79%
2024-03-14	27.26	27.45	26.42	26.66	25.47	qfq	1,338,868	35,974,300	-2.20%
2024-03-13	26.76	27.60	26.76	27.26	26.05	qfq	2,109,360	57,554,723	1.53%
2024-03-12	26.68	27.05	26.25	26.85	25.65	qfq	1,902,388	50,736,802	1.36%
2024-03-11	25.88	26.80	25.65	26.49	25.31	qfq	2,045,727	53,607,527	2.16%
2024-03-08	25.01	25.97	24.91	25.93	24.78	qfq	2,257,967	57,596,160	3.97%
2024-03-07	25.33	25.52	24.75	24.94	23.83	qfq	1,246,920	31,339,707	-1.62%
2024-03-06	25.38	25.67	25.11	25.35	24.22	qfq	1,165,636	29,608,886	-0.12%
2024-03-05	25.91	25.98	25.31	25.38	24.25	qfq	1,290,460	32,992,175	-2.53%
2024-03-04	26.68	26.73	25.51	26.04	24.88	qfq	2,055,910	53,468,370	-1.14%
2024-03-01	25.25	26.68	25.24	26.34	25.17	qfq	2,864,980	75,158,628	3.70%
2024-02-29	24.27	25.41	24.02	25.40	24.27	qfq	2,030,990	50,736,318	3.76%
2024-02-28	26.01	26.99	24.30	24.48	23.39	qfq	3,670,140	94,240,471	-5.81%
2024-02-27	25.54	26.07	25.17	25.99	24.83	qfq	1,341,676	34,466,337	1.64%
2024-02-26	25.68	25.92	25.04	25.57	24.43	qfq	2,056,183	52,328,581	1.59%
2024-02-23	24.86	25.20	24.58	25.17	24.05	qfq	1,719,833	42,889,131	1.33%
2024-02-22	24.65	25.00	24.33	24.84	23.73	qfq	1,510,416	37,300,654	0.73%
2024-02-21	24.38	25.41	24.01	24.66	23.56	qfq	2,052,688	50,933,153	1.15%
2024-02-20	24.03	24.54	23.67	24.38	23.29	qfq	1,597,244	38,783,178	0.83%
2024-02-19	24.00	24.64	23.80	24.18	23.10	qfq	2,637,629	63,778,887	3.73%
2024-02-08	21.38	23.31	21.03	23.31	22.27	qfq	3,389,174	76,161,852	10.00%
2024-02-07	21.43	22.05	20.90	21.19	20.25	qfq	3,245,925	69,830,658	-0.94%
2024-02-06	20.70	21.98	19.30	21.39	20.44	qfq	3,851,073	79,327,083	3.53%
2024-02-05	20.57	21.53	19.06	20.66	19.74	qfq	5,233,528	104,683,348	-2.46%
2024-02-02	23.53	23.80	21.18	21.18	20.24	qfq	2,585,300	57,378,966	-9.99%
2024-02-01	23.19	23.90	22.85	23.53	22.48	qfq	1,288,510	30,157,292	1.29%
2024-01-31	24.88	24.88	22.90	23.23	22.20	qfq	2,577,961	60,875,898	-6.33%
2024-01-30	25.67	25.67	24.77	24.80	23.70	qfq	1,004,570	25,189,640	-2.75%
2024-01-29	26.67	26.67	25.30	25.50	24.37	qfq	1,175,471	30,302,495	-2.49%
2024-01-26	26.73	27.04	26.11	26.15	24.99	qfq	1,526,490	40,484,755	-2.17%
2024-01-25	25.80	26.77	25.50	26.73	25.54	qfq	2,017,293	52,885,667	4.17%
2024-01-24	26.02	26.23	24.50	25.66	24.52	qfq	2,736,253	69,288,258	-1.31%
2024-01-23	25.56	26.05	24.71	26.00	24.84	qfq	3,131,816	79,697,823	1.76%
2024-01-22	27.90	27.90	25.41	25.55	24.41	qfq	2,908,510	76,686,628	-7.43%
2024-01-19	28.04	28.82	27.45	27.60	26.37	qfq	1,661,440	46,459,372	-1.88%
2024-01-18	28.15	28.26	26.88	28.13	26.88	qfq	3,090,022	84,780,255	-0.42%
2024-01-17	28.77	28.89	28.25	28.25	26.99	qfq	1,436,500	41,020,799	-1.81%
2024-01-16	28.65	29.29	28.24	28.77	27.49	qfq	2,157,520	61,917,935	-0.72%
2024-01-15	30.01	30.10	28.96	28.98	27.69	qfq	2,149,800	63,160,636	-3.40%
2024-01-12	30.88	31.23	29.95	30.00	28.66	qfq	2,011,822	61,444,875	-2.47%
2024-01-11	30.50	31.05	29.13	30.76	29.39	qfq	2,427,048	73,504,103	2.43%
2024-01-10	32.00	32.00	29.98	30.03	28.69	qfq	3,169,706	96,601,218	-5.33%
2024-01-09	31.31	32.67	31.03	31.72	30.31	qfq	2,317,267	73,819,418	2.32%
2024-01-08	31.90	31.90	31.00	31.00	29.62	qfq	1,565,300	49,148,672	-2.94%
2024-01-05	31.70	32.88	31.37	31.94	30.52	qfq	1,853,674	59,431,959	0.85%
2024-01-04	32.30	32.30	31.52	31.67	30.26	qfq	922,630	29,265,424	-1.55%
2024-01-03	32.60	32.60	31.90	32.17	30.74	qfq	1,229,900	39,619,975	-1.53%
2024-01-02	32.85	33.12	32.50	32.67	31.22	qfq	1,644,700	53,908,720	-0.52%
2023-12-29	31.87	32.92	31.33	32.84	31.38	qfq	3,098,850	99,957,043	3.99%
2023-12-28	31.08	32.06	30.80	31.58	30.17	qfq	1,920,131	60,792,808	1.90%
2023-12-27	31.02	31.15	30.66	30.99	29.61	qfq	661,770	20,433,879	0.06%
2023-12-26	31.66	31.66	30.89	30.97	29.59	qfq	719,370	22,412,399	-2.12%
2023-12-25	31.90	31.90	31.57	31.64	30.23	qfq	636,300	20,157,867	-0.22%
2023-12-22	31.66	32.02	31.22	31.71	30.30	qfq	2,077,429	65,774,091	0.16%
2023-12-21	30.88	31.73	30.17	31.66	30.25	qfq	2,036,460	63,013,453	2.46%
2023-12-20	30.74	32.40	30.74	30.90	29.52	qfq	2,398,149	75,685,192	0.55%
2023-12-19	30.90	31.04	30.30	30.73	29.36	qfq	1,072,808	32,857,272	-0.45%
2023-12-18	31.15	31.71	30.78	30.87	29.50	qfq	1,206,400	37,576,371	-0.99%
2023-12-15	31.11	31.57	30.92	31.18	29.79	qfq	1,003,132	31,267,531	-0.03%
2023-12-14	31.50	31.78	31.10	31.19	29.80	qfq	1,082,846	34,045,327	-0.98%
2023-12-13	31.85	32.34	31.43	31.50	30.10	qfq	1,426,129	45,433,450	-1.10%
2023-12-12	32.19	32.19	31.60	31.85	30.43	qfq	1,445,960	45,943,163	-0.50%
2023-12-11	32.31	32.50	31.88	32.01	30.59	qfq	1,851,252	59,392,654	-1.20%
2023-12-08	32.50	32.79	32.31	32.40	30.96	qfq	1,231,310	40,029,086	0.00%
2023-12-07	32.70	33.00	32.31	32.40	30.96	qfq	1,544,148	50,300,221	-0.86%
2023-12-06	32.94	33.57	32.50	32.68	31.23	qfq	2,284,902	75,586,874	-1.39%
2023-12-05	32.78	33.45	32.44	33.14	31.67	qfq	2,551,528	84,209,305	0.88%
2023-12-04	33.00	33.00	32.41	32.85	31.39	qfq	1,648,048	53,807,236	-0.45%
2023-12-01	33.60	33.60	32.51	33.00	31.53	qfq	2,572,131	84,561,474	-1.40%
2023-11-30	33.50	33.85	33.02	33.47	31.98	qfq	2,277,819	75,890,636	-0.24%
2023-11-29	32.69	34.40	32.30	33.55	32.06	qfq	4,708,258	158,129,364	2.95%
2023-11-28	32.95	33.16	32.39	32.59	31.14	qfq	1,968,997	64,337,786	-1.09%
2023-11-27	32.48	33.11	31.80	32.95	31.48	qfq	2,564,359	83,464,637	1.92%
2023-11-24	33.68	33.68	32.00	32.33	30.89	qfq	4,467,032	144,836,472	-3.20%
2023-11-23	34.29	34.60	33.30	33.40	31.91	qfq	5,043,568	169,936,684	-1.91%
2023-11-22	33.45	34.88	32.92	34.05	32.53	qfq	10,158,882	343,644,235	0.98%
2023-11-21	31.30	34.31	31.30	33.72	32.22	qfq	12,381,632	414,275,640	8.11%
2023-11-20	30.68	31.38	30.34	31.19	29.80	qfq	2,734,676	84,568,308	1.70%
2023-11-17	30.72	31.05	30.45	30.67	29.30	qfq	1,915,770	58,882,607	-0.90%
2023-11-16	30.10	31.35	29.81	30.95	29.57	qfq	3,341,041	102,923,049	3.20%
2023-11-15	29.80	30.25	29.75	29.99	28.66	qfq	1,198,160	35,956,471	1.73%
2023-11-14	29.88	29.88	29.34	29.48	28.17	qfq	1,185,043	35,014,961	-0.87%
2023-11-13	30.19	30.19	29.40	29.74	28.42	qfq	1,992,128	59,143,925	-0.60%
2023-11-10	29.90	30.04	29.69	29.92	28.59	qfq	930,286	27,764,747	0.07%
2023-11-09	30.27	30.45	29.85	29.90	28.57	qfq	1,185,871	35,628,486	-0.99%
2023-11-08	30.60	30.61	30.00	30.20	28.86	qfq	1,297,680	39,250,567	-0.95%
2023-11-07	30.90	30.90	30.32	30.49	29.13	qfq	996,710	30,418,263	-1.26%
2023-11-06	30.47	31.08	30.47	30.88	29.51	qfq	1,241,890	38,234,786	1.58%
2023-11-03	29.82	30.60	29.80	30.40	29.05	qfq	1,523,386	46,230,878	2.67%
2023-11-02	30.65	30.78	29.61	29.61	28.29	qfq	1,473,969	44,286,749	-3.05%
2023-11-01	30.69	30.99	30.15	30.54	29.18	qfq	1,682,230	51,596,480	1.50%
2023-10-31	30.46	30.61	29.92	30.09	28.75	qfq	1,179,600	35,578,696	-1.51%
2023-10-30	30.01	30.78	30.01	30.55	29.19	qfq	1,645,440	50,082,985	1.63%
2023-10-27	28.83	30.42	28.50	30.06	28.72	qfq	2,296,390	68,536,901	4.27%
2023-10-26	28.72	28.90	28.00	28.83	27.55	qfq	1,130,000	32,233,090	0.28%
2023-10-25	28.80	29.13	28.61	28.75	27.47	qfq	1,353,200	39,151,020	1.30%
2023-10-24	27.99	28.56	27.65	28.38	27.12	qfq	1,509,540	42,539,193	2.79%
2023-10-23	28.69	28.97	27.44	27.61	26.38	qfq	2,141,380	59,718,533	-3.66%
2023-10-20	29.26	29.93	28.60	28.66	27.38	qfq	1,817,459	53,120,833	-2.05%
2023-10-19	29.93	30.10	29.20	29.26	27.96	qfq	1,232,959	36,504,694	-2.43%
2023-10-18	30.55	30.88	29.80	29.99	28.66	qfq	1,501,189	45,166,784	-2.31%
2023-10-17	30.93	31.05	30.50	30.70	29.33	qfq	819,739	25,161,791	-0.49%
2023-10-16	31.18	31.25	30.30	30.85	29.48	qfq	1,072,822	33,018,540	-1.03%
2023-10-13	31.65	31.65	30.67	31.17	29.78	qfq	998,300	31,020,019	-1.33%
2023-10-12	31.30	31.77	31.03	31.59	30.18	qfq	1,034,084	32,511,963	1.06%
2023-10-11	31.49	31.54	31.12	31.26	29.87	qfq	785,094	24,567,712	-0.16%
2023-10-10	31.44	31.46	31.03	31.31	29.92	qfq	982,100	30,674,354	0.51%
2023-10-09	31.40	31.77	30.94	31.15	29.76	qfq	728,540	22,791,102	-0.48%
2023-09-28	31.40	31.91	31.01	31.30	29.91	qfq	1,292,450	40,573,281	0.03%
2023-09-27	30.50	32.09	30.36	31.29	29.90	qfq	2,165,740	68,117,172	2.86%
2023-09-26	30.69	30.97	30.13	30.42	29.07	qfq	1,228,831	37,353,735	-1.17%
2023-09-25	30.73	30.99	30.06	30.78	29.41	qfq	1,311,660	39,975,722	0.42%
2023-09-22	29.50	30.78	29.30	30.65	29.29	qfq	2,036,966	61,395,518	3.48%
2023-09-21	30.30	30.31	29.58	29.62	28.30	qfq	1,876,797	56,095,403	-2.24%
2023-09-20	30.68	30.92	30.24	30.30	28.95	qfq	924,725	28,283,440	-1.75%
2023-09-19	30.60	31.30	30.30	30.84	29.47	qfq	1,249,742	38,418,724	0.82%
2023-09-18	30.65	31.32	30.27	30.59	29.23	qfq	1,958,890	60,363,229	-0.13%
2023-09-15	31.72	31.72	29.91	30.63	29.27	qfq	3,583,953	109,185,908	-2.51%
2023-09-14	32.33	32.33	31.13	31.42	30.02	qfq	1,580,787	49,888,659	-1.84%
2023-09-13	32.94	32.94	31.05	32.01	30.59	qfq	3,209,209	102,068,835	-2.85%
2023-09-12	34.42	34.45	32.60	32.95	31.48	qfq	4,764,307	157,811,073	-4.27%
2023-09-11	34.18	34.55	33.26	34.42	32.89	qfq	2,039,271	69,104,610	2.41%
2023-09-08	32.88	33.88	32.78	33.61	32.11	qfq	1,272,630	42,549,559	1.85%
2023-09-07	33.45	33.75	32.88	33.00	31.53	qfq	996,954	33,085,187	-1.93%
2023-09-06	33.32	33.81	33.12	33.65	32.15	qfq	1,017,164	33,972,697	0.15%
2023-09-05	33.08	33.85	33.08	33.60	32.10	qfq	1,856,833	62,236,984	0.63%
2023-09-04	32.62	33.49	32.62	33.39	31.90	qfq	1,318,694	43,820,767	2.27%
2023-09-01	33.60	33.60	32.37	32.65	31.20	qfq	1,188,545	38,903,955	-2.13%
2023-08-31	33.00	33.60	32.80	33.36	31.88	qfq	1,075,224	35,850,225	1.09%
2023-08-30	32.80	33.83	32.51	33.00	31.53	qfq	1,809,287	60,066,420	0.76%
2023-08-29	31.03	32.80	31.03	32.75	31.29	qfq	2,898,263	93,625,769	4.83%
2023-08-28	33.40	33.66	31.00	31.24	29.85	qfq	2,778,083	88,344,933	-2.59%
2023-08-25	32.87	32.98	31.97	32.07	30.64	qfq	1,564,110	50,673,929	-2.17%
2023-08-24	33.44	33.44	32.47	32.78	31.32	qfq	1,586,274	52,207,210	-0.67%
2023-08-23	33.67	34.00	33.00	33.00	31.53	qfq	1,436,657	48,025,452	-1.99%
2023-08-22	33.88	34.00	32.44	33.67	32.17	qfq	1,985,767	65,571,508	0.27%
2023-08-21	33.98	34.26	33.53	33.58	32.09	qfq	827,002	27,961,206	-1.52%
2023-08-18	35.13	35.28	33.54	34.10	32.58	qfq	2,727,962	93,432,236	-3.29%
2023-08-17	34.15	35.40	33.50	35.26	33.69	qfq	2,540,108	87,875,754	3.49%
2023-08-16	34.78	34.93	33.93	34.07	32.55	qfq	1,035,164	35,507,468	-2.35%
2023-08-15	34.91	35.48	34.67	34.89	33.34	qfq	628,455	21,967,767	-0.97%
2023-08-14	36.24	36.24	34.45	35.23	33.66	qfq	1,579,020	55,368,395	-2.65%
2023-08-11	35.80	36.81	35.34	36.19	34.58	qfq	1,972,109	71,219,737	1.37%
2023-08-10	36.36	36.36	35.30	35.70	34.11	qfq	1,444,581	51,531,284	-1.24%
2023-08-09	37.75	37.80	35.86	36.15	34.54	qfq	2,847,869	103,820,715	-4.01%
2023-08-08	36.20	38.28	36.01	37.66	35.98	qfq	3,077,310	114,885,125	3.80%
2023-08-07	36.45	36.69	35.91	36.28	34.67	qfq	1,214,030	43,818,976	-0.41%
2023-08-04	36.00	36.54	35.90	36.43	34.81	qfq	1,361,380	49,344,339	1.59%
2023-08-03	36.24	36.24	35.50	35.86	34.26	qfq	1,144,743	40,989,172	-0.66%
2023-08-02	35.74	36.65	35.65	36.10	34.49	qfq	1,776,758	64,362,464	1.40%
2023-08-01	35.25	35.65	34.78	35.60	34.02	qfq	1,266,185	44,624,728	1.02%
2023-07-31	35.70	35.77	34.16	35.24	33.67	qfq	3,074,275	107,557,717	-1.78%
2023-07-28	37.29	37.59	35.01	35.88	34.28	qfq	3,731,600	135,148,360	-4.06%
2023-07-27	36.80	37.45	36.36	37.40	35.74	qfq	2,982,774	110,153,674	2.38%
2023-07-26	36.55	36.99	36.29	36.53	34.90	qfq	1,490,050	54,484,567	0.05%
2023-07-25	36.69	36.89	36.31	36.51	34.89	qfq	1,121,250	40,951,048	0.22%
2023-07-24	37.00	37.00	36.05	36.43	34.81	qfq	1,573,370	57,249,334	-1.27%
2023-07-21	36.40	37.19	36.05	36.90	35.26	qfq	2,073,299	75,921,653	1.46%
2023-07-20	37.03	37.34	36.28	36.37	34.75	qfq	1,911,420	70,225,068	-1.41%
2023-07-19	37.84	37.96	36.70	36.89	35.25	qfq	1,867,940	69,301,679	-2.61%
2023-07-18	37.80	39.01	37.50	37.88	36.19	qfq	3,400,786	129,866,085	0.45%
2023-07-17	37.86	38.38	37.41	37.71	36.03	qfq	1,192,923	45,037,445	0.00%