SECURITY DETAIL · RAW DATA

当虹科技688039.SH

ASSECNYSTOCK

最近收盘价33.002026-07-17

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

最近交易日2026-07-17

成交量（股）3,213,792

成交额（元）111,523,890

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 0 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
最近三年无公司行动记录

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	35.92	36.65	32.80	33.00	33.00	qfq	3,213,792	111,523,890	-9.81%
2026-07-16	37.04	38.14	35.65	36.59	36.59	qfq	3,385,518	124,857,159	-2.84%
2026-07-15	37.57	38.59	37.00	37.66	37.66	qfq	2,161,866	82,063,384	0.24%
2026-07-14	38.08	38.08	35.88	37.57	37.57	qfq	2,413,429	89,586,655	0.05%
2026-07-13	40.12	41.46	37.51	37.55	37.55	qfq	3,287,430	127,098,459	-8.77%
2026-07-10	39.80	42.91	39.50	41.16	41.16	qfq	4,500,117	186,535,310	2.39%
2026-07-09	39.14	40.55	38.44	40.20	40.20	qfq	3,926,433	155,337,053	2.81%
2026-07-08	41.08	41.55	39.01	39.10	39.10	qfq	3,679,177	147,077,122	-4.35%
2026-07-07	42.00	42.91	40.88	40.88	40.88	qfq	5,775,377	241,427,843	-6.15%
2026-07-06	36.31	43.56	36.31	43.56	43.56	qfq	8,116,903	335,890,034	20.00%
2026-07-03	36.10	37.20	35.90	36.30	36.30	qfq	1,892,145	68,930,703	0.00%
2026-07-02	36.82	37.50	35.98	36.30	36.30	qfq	2,305,255	84,565,245	-0.58%
2026-07-01	37.80	37.80	36.34	36.51	36.51	qfq	2,327,423	86,302,300	-2.17%
2026-06-30	34.34	38.00	34.34	37.32	37.32	qfq	3,050,928	112,202,979	5.25%
2026-06-29	35.21	36.89	35.09	35.46	35.46	qfq	2,579,233	92,515,665	-1.31%
2026-06-26	39.20	39.43	35.93	35.93	35.93	qfq	3,608,599	133,140,523	-8.30%
2026-06-25	41.04	41.48	39.09	39.18	39.18	qfq	2,715,734	108,678,031	-5.36%
2026-06-24	41.99	41.99	40.50	41.40	41.40	qfq	2,035,810	83,683,830	-1.41%
2026-06-23	43.50	43.55	41.77	41.99	41.99	qfq	2,329,187	99,144,300	-4.46%
2026-06-22	43.22	44.90	41.91	43.95	43.95	qfq	3,417,953	147,362,706	-0.11%
2026-06-18	41.20	44.38	40.41	44.00	44.00	qfq	4,187,382	178,651,560	5.39%
2026-06-17	42.80	42.80	41.28	41.75	41.75	qfq	2,419,574	101,168,116	-2.88%
2026-06-16	42.73	43.13	41.62	42.99	42.99	qfq	2,112,480	89,603,998	1.34%
2026-06-15	42.98	43.41	41.88	42.42	42.42	qfq	2,311,122	98,243,493	0.64%
2026-06-12	41.88	44.97	41.53	42.15	42.15	qfq	2,982,277	128,364,440	3.18%
2026-06-11	41.88	42.71	40.25	40.85	40.85	qfq	2,361,778	97,163,993	-4.11%
2026-06-10	44.43	45.58	42.00	42.60	42.60	qfq	2,793,318	121,372,826	-5.63%
2026-06-09	42.58	45.90	41.31	45.14	45.14	qfq	4,358,140	190,740,554	6.59%
2026-06-08	40.01	43.78	39.96	42.35	42.35	qfq	3,122,755	132,421,200	0.59%
2026-06-05	42.00	43.10	40.91	42.10	42.10	qfq	2,670,486	111,807,888	0.50%
2026-06-04	41.80	42.58	40.61	41.89	41.89	qfq	2,370,548	98,598,544	-0.97%
2026-06-03	43.57	44.38	41.76	42.30	42.30	qfq	2,831,992	121,672,928	-3.20%
2026-06-02	45.00	46.36	42.78	43.70	43.70	qfq	3,438,608	150,595,233	-2.46%
2026-06-01	41.00	47.37	41.00	44.80	44.80	qfq	4,975,316	221,375,271	8.63%
2026-05-29	44.50	44.88	41.00	41.24	41.24	qfq	2,877,574	122,579,388	-6.34%
2026-05-28	42.80	44.49	41.51	44.03	44.03	qfq	3,025,442	130,346,928	2.54%
2026-05-27	45.76	45.76	42.60	42.94	42.94	qfq	2,906,427	127,355,232	-4.77%
2026-05-26	46.35	46.40	43.88	45.09	45.09	qfq	3,728,685	167,745,037	-3.34%
2026-05-25	47.00	47.95	45.80	46.65	46.65	qfq	3,289,495	153,776,340	-0.45%
2026-05-22	46.22	47.10	45.11	46.86	46.86	qfq	3,829,102	177,435,114	1.12%
2026-05-21	48.25	49.58	46.00	46.34	46.34	qfq	5,454,672	262,170,246	-5.91%
2026-05-20	49.95	51.59	48.69	49.25	49.25	qfq	6,244,320	311,294,558	-1.26%
2026-05-19	46.90	53.00	46.60	49.88	49.88	qfq	8,816,627	441,721,793	7.25%
2026-05-18	44.79	47.18	44.26	46.51	46.51	qfq	4,847,316	222,260,657	7.09%
2026-05-15	42.80	44.68	42.52	43.43	43.43	qfq	2,715,179	119,099,165	1.14%
2026-05-14	45.30	45.99	42.94	42.94	42.94	qfq	2,821,742	123,598,157	-4.58%
2026-05-13	44.38	45.48	43.88	45.00	45.00	qfq	1,924,040	86,096,951	1.40%
2026-05-12	45.50	45.52	44.23	44.38	44.38	qfq	1,816,877	81,118,828	-2.57%
2026-05-11	45.15	46.00	44.28	45.55	45.55	qfq	2,679,638	121,154,629	1.47%
2026-05-08	45.65	45.67	44.80	44.89	44.89	qfq	2,256,553	101,768,019	-1.23%
2026-05-07	44.30	45.57	43.15	45.45	45.45	qfq	3,391,611	150,964,311	4.68%
2026-05-06	42.88	44.18	42.88	43.42	43.42	qfq	2,306,995	100,712,392	3.06%
2026-04-30	41.38	42.28	40.83	42.13	42.13	qfq	1,897,868	79,098,666	2.23%
2026-04-29	40.65	41.58	40.02	41.21	41.21	qfq	2,004,461	82,234,275	2.64%
2026-04-28	41.72	41.72	39.90	40.15	40.15	qfq	1,856,393	75,113,330	-3.81%
2026-04-27	40.71	41.95	40.01	41.74	41.74	qfq	1,807,390	74,491,496	2.05%
2026-04-24	41.00	41.35	39.73	40.90	40.90	qfq	1,988,430	80,806,609	-0.37%
2026-04-23	42.46	42.60	40.70	41.05	41.05	qfq	2,220,404	91,915,524	-3.07%
2026-04-22	41.80	42.41	40.30	42.35	42.35	qfq	3,789,630	156,997,213	-1.24%
2026-04-21	44.05	44.05	42.42	42.88	42.88	qfq	1,872,652	80,252,045	-2.79%
2026-04-20	43.30	44.62	43.30	44.11	44.11	qfq	1,811,487	79,941,469	1.22%
2026-04-17	43.88	44.25	43.40	43.58	43.58	qfq	1,587,146	69,323,459	-0.68%
2026-04-16	42.75	44.10	42.75	43.88	43.88	qfq	2,021,781	88,267,188	2.88%
2026-04-15	44.13	44.20	42.51	42.65	42.65	qfq	1,771,290	76,622,467	-2.04%
2026-04-14	42.88	43.56	42.75	43.54	43.54	qfq	1,860,601	80,321,406	3.05%
2026-04-13	41.80	42.74	41.53	42.25	42.25	qfq	1,284,319	54,162,511	-0.05%
2026-04-10	42.47	42.98	42.13	42.27	42.27	qfq	1,904,912	80,966,514	0.57%
2026-04-09	42.50	43.00	41.92	42.03	42.03	qfq	2,793,783	118,475,030	-4.50%
2026-04-08	41.50	44.07	40.78	44.01	44.01	qfq	3,890,770	165,529,677	12.13%
2026-04-07	39.41	40.10	39.21	39.25	39.25	qfq	1,020,476	40,374,406	0.13%
2026-04-03	40.01	40.35	39.14	39.20	39.20	qfq	1,298,558	51,525,113	-1.83%
2026-04-02	41.49	41.53	39.50	39.93	39.93	qfq	1,866,611	75,306,957	-4.47%
2026-04-01	41.51	41.98	41.37	41.80	41.80	qfq	1,637,317	68,250,224	2.75%
2026-03-31	41.40	42.06	40.60	40.68	40.68	qfq	1,554,033	64,142,859	-1.81%
2026-03-30	41.18	41.71	40.63	41.43	41.43	qfq	1,829,218	75,217,633	-1.43%
2026-03-27	40.85	42.22	40.85	42.03	42.03	qfq	1,299,836	54,316,961	0.89%
2026-03-26	42.83	42.98	41.30	41.66	41.66	qfq	1,418,467	59,743,895	-2.73%
2026-03-25	42.53	43.30	42.01	42.83	42.83	qfq	1,982,998	85,027,924	2.71%
2026-03-24	41.85	42.05	40.38	41.70	41.70	qfq	1,988,988	81,790,605	3.76%
2026-03-23	42.94	43.01	40.04	40.19	40.19	qfq	2,925,781	121,300,297	-8.03%
2026-03-20	45.90	46.29	43.50	43.70	43.70	qfq	2,248,903	100,720,229	-4.29%
2026-03-19	45.67	46.44	45.31	45.66	45.66	qfq	1,553,606	71,185,067	-1.53%
2026-03-18	45.50	46.48	45.10	46.37	46.37	qfq	1,483,000	67,937,498	2.59%
2026-03-17	46.93	46.97	45.10	45.20	45.20	qfq	1,713,050	78,858,586	-3.65%
2026-03-16	45.91	46.93	45.46	46.91	46.91	qfq	1,383,343	63,858,638	1.69%
2026-03-13	47.04	47.12	46.12	46.13	46.13	qfq	1,378,574	64,239,753	-2.16%
2026-03-12	48.35	48.39	46.30	47.15	47.15	qfq	1,921,322	91,328,230	-1.75%
2026-03-11	49.28	49.76	47.85	47.99	47.99	qfq	2,186,770	106,426,682	-2.64%
2026-03-10	49.08	49.90	48.40	49.29	49.29	qfq	2,619,569	128,624,030	2.33%
2026-03-09	46.62	48.50	46.18	48.17	48.17	qfq	2,756,409	130,154,288	0.75%
2026-03-06	46.02	47.83	46.00	47.81	47.81	qfq	1,915,407	90,820,538	1.68%
2026-03-05	47.49	48.26	46.68	47.02	47.02	qfq	2,601,368	123,450,607	1.34%
2026-03-04	46.00	47.54	46.00	46.40	46.40	qfq	2,258,524	105,395,496	-1.69%
2026-03-03	50.11	50.79	46.94	47.20	47.20	qfq	3,818,552	185,656,916	-6.03%
2026-03-02	52.19	52.30	50.09	50.23	50.23	qfq	4,700,142	239,236,717	-6.06%
2026-02-27	52.62	55.30	52.62	53.47	53.47	qfq	4,535,447	245,037,258	0.73%
2026-02-26	53.76	54.16	52.80	53.08	53.08	qfq	3,049,189	162,710,709	-0.97%
2026-02-25	53.87	54.85	53.14	53.60	53.60	qfq	4,087,776	219,156,528	-1.83%
2026-02-24	59.24	59.25	53.91	54.60	54.60	qfq	5,728,237	315,469,031	-9.72%
2026-02-13	60.20	61.97	59.42	60.48	60.48	qfq	5,527,017	335,080,428	0.43%
2026-02-12	59.16	61.30	58.61	60.22	60.22	qfq	6,011,077	361,266,031	0.79%
2026-02-11	58.96	61.50	58.28	59.75	59.75	qfq	7,374,713	441,145,118	1.34%
2026-02-10	60.01	61.18	57.77	58.96	58.96	qfq	9,451,150	562,313,769	3.73%
2026-02-09	58.95	60.29	55.00	56.84	56.84	qfq	6,729,910	381,958,806	8.72%
2026-02-06	51.98	53.14	51.19	52.28	52.28	qfq	2,672,362	139,539,585	-0.11%
2026-02-05	52.11	53.40	52.11	52.34	52.34	qfq	2,066,150	108,743,333	-1.58%
2026-02-04	54.36	55.68	52.30	53.18	53.18	qfq	3,098,695	165,992,825	-2.94%
2026-02-03	53.50	55.09	53.50	54.79	54.79	qfq	2,351,179	127,978,241	2.60%
2026-02-02	54.99	55.72	53.40	53.40	53.40	qfq	2,726,294	148,768,507	-3.94%
2026-01-30	56.03	56.37	54.54	55.59	55.59	qfq	4,005,361	221,751,168	-1.05%
2026-01-29	55.17	59.39	54.89	56.18	56.18	qfq	5,897,871	339,778,176	0.72%
2026-01-28	56.77	58.19	55.70	55.78	55.78	qfq	4,092,397	232,354,361	-3.28%
2026-01-27	56.01	57.80	54.36	57.67	57.67	qfq	5,513,504	309,263,482	2.96%
2026-01-26	58.80	59.46	55.08	56.01	56.01	qfq	6,822,905	386,001,469	-5.36%
2026-01-23	59.00	60.98	58.00	59.18	59.18	qfq	6,278,711	376,436,394	1.86%
2026-01-22	57.54	58.99	57.00	58.10	58.10	qfq	3,611,631	210,188,331	1.41%
2026-01-21	56.78	58.86	56.78	57.29	57.29	qfq	3,566,830	206,743,416	-0.83%
2026-01-20	58.30	59.85	56.66	57.77	57.77	qfq	5,055,258	295,153,093	-0.65%
2026-01-19	57.60	59.50	57.18	58.15	58.15	qfq	4,417,004	258,498,489	-0.39%
2026-01-16	59.12	60.37	57.43	58.38	58.38	qfq	6,612,170	388,771,099	-1.25%
2026-01-15	60.80	60.80	58.01	59.12	59.12	qfq	7,398,976	437,971,063	-3.73%
2026-01-14	61.50	66.03	60.97	61.41	61.41	qfq	12,230,026	777,962,529	-2.09%
2026-01-13	70.00	70.00	61.17	62.72	62.72	qfq	12,318,484	795,253,536	-7.16%
2026-01-12	60.00	70.00	57.92	67.56	67.56	qfq	14,571,019	918,207,320	14.22%
2026-01-09	56.77	61.60	56.31	59.15	59.15	qfq	13,105,210	771,117,978	6.94%
2026-01-08	51.81	56.35	51.60	55.31	55.31	qfq	12,508,863	676,915,347	6.67%
2026-01-07	54.00	54.89	51.43	51.85	51.85	qfq	10,777,804	570,858,547	-5.71%
2026-01-06	54.00	57.98	53.97	54.99	54.99	qfq	14,944,072	833,149,194	2.40%
2026-01-05	45.31	53.70	45.31	53.70	53.70	qfq	11,424,456	576,162,086	20.00%
2025-12-31	44.41	45.88	44.28	44.75	44.75	qfq	3,344,787	150,789,950	0.56%
2025-12-30	43.99	45.40	43.99	44.50	44.50	qfq	2,497,197	111,560,291	0.86%
2025-12-29	44.01	44.65	43.66	44.12	44.12	qfq	1,841,085	81,304,523	0.25%
2025-12-26	44.67	44.88	43.81	44.01	44.01	qfq	2,138,741	94,708,564	-1.57%
2025-12-25	43.90	44.98	43.90	44.71	44.71	qfq	2,887,019	128,604,715	0.27%
2025-12-24	42.37	44.88	42.12	44.59	44.59	qfq	4,089,207	179,567,053	5.71%
2025-12-23	42.95	42.95	42.02	42.18	42.18	qfq	1,627,614	68,989,380	-1.33%
2025-12-22	43.50	43.50	42.56	42.75	42.75	qfq	1,670,331	71,767,579	0.12%
2025-12-19	43.20	43.77	42.70	42.70	42.70	qfq	1,481,268	63,878,374	-0.70%
2025-12-18	42.80	44.07	42.61	43.00	43.00	qfq	1,428,717	61,936,206	-0.81%
2025-12-17	42.50	43.36	41.71	43.35	43.35	qfq	2,037,437	86,768,436	2.00%
2025-12-16	43.03	43.88	42.16	42.50	42.50	qfq	1,887,103	80,535,596	-2.37%
2025-12-15	44.05	44.58	43.40	43.53	43.53	qfq	1,851,794	80,951,809	-2.88%
2025-12-12	44.36	44.99	44.30	44.82	44.82	qfq	2,286,741	102,050,927	0.97%
2025-12-11	45.63	45.68	44.20	44.39	44.39	qfq	2,715,484	121,562,472	-2.72%
2025-12-10	46.60	46.60	45.28	45.63	45.63	qfq	2,089,547	95,360,135	-2.14%
2025-12-09	47.48	48.00	46.43	46.63	46.63	qfq	2,026,014	95,641,258	-2.24%
2025-12-08	46.70	47.96	46.70	47.70	47.70	qfq	2,587,284	122,937,931	1.88%
2025-12-05	46.28	47.30	45.53	46.82	46.82	qfq	2,289,091	105,885,052	0.09%
2025-12-04	46.70	47.47	45.40	46.78	46.78	qfq	2,540,418	118,106,047	1.15%
2025-12-03	47.64	47.85	45.87	46.25	46.25	qfq	2,340,091	108,390,891	-3.16%
2025-12-02	48.30	48.60	47.32	47.76	47.76	qfq	2,116,553	100,958,275	-1.34%
2025-12-01	49.01	49.06	47.91	48.41	48.41	qfq	2,581,082	125,048,141	-1.22%
2025-11-28	48.90	49.40	48.30	49.01	49.01	qfq	2,579,273	125,767,618	0.22%
2025-11-27	49.30	50.60	48.89	48.90	48.90	qfq	3,654,561	180,855,376	-1.33%
2025-11-26	50.39	51.15	49.44	49.56	49.56	qfq	5,700,000	286,418,821	-3.20%
2025-11-25	48.86	52.88	48.64	51.20	51.20	qfq	7,632,332	391,803,644	4.09%
2025-11-24	46.91	49.68	45.34	49.19	49.19	qfq	6,928,965	332,447,970	6.45%
2025-11-21	46.66	48.60	45.78	46.21	46.21	qfq	4,908,543	231,200,863	0.68%
2025-11-20	47.78	47.88	45.46	45.90	45.90	qfq	2,852,279	132,078,562	-3.16%
2025-11-19	48.80	49.00	46.83	47.40	47.40	qfq	2,867,519	136,689,794	-1.41%
2025-11-18	46.07	49.53	45.87	48.08	48.08	qfq	5,588,701	268,836,617	3.80%
2025-11-17	45.17	46.80	45.17	46.32	46.32	qfq	2,076,210	96,325,759	1.40%
2025-11-14	45.77	46.88	45.20	45.68	45.68	qfq	2,274,417	104,876,140	-0.11%
2025-11-13	45.15	45.73	44.73	45.73	45.73	qfq	1,787,004	81,159,118	2.10%
2025-11-12	45.19	45.66	44.30	44.79	44.79	qfq	2,219,116	99,647,968	-1.73%
2025-11-11	46.35	46.95	45.39	45.58	45.58	qfq	2,214,103	101,687,786	-1.49%
2025-11-10	47.00	47.46	45.56	46.27	46.27	qfq	3,870,609	178,902,274	-1.41%
2025-11-07	49.68	49.77	46.91	46.93	46.93	qfq	4,712,894	226,293,013	-7.11%
2025-11-06	49.56	51.00	48.50	50.52	50.52	qfq	3,219,506	159,692,712	1.90%
2025-11-05	49.49	50.14	49.10	49.58	49.58	qfq	2,151,232	106,593,343	-0.98%
2025-11-04	51.44	51.54	49.60	50.07	50.07	qfq	3,341,586	167,857,839	-3.90%
2025-11-03	51.11	52.33	50.41	52.10	52.10	qfq	3,425,615	176,052,762	1.60%
2025-10-31	49.68	52.31	49.50	51.28	51.28	qfq	4,563,309	234,587,099	2.66%
2025-10-30	51.78	52.02	49.89	49.95	49.95	qfq	4,713,723	238,255,651	-4.53%
2025-10-29	53.90	53.90	51.08	52.32	52.32	qfq	7,911,518	412,555,949	-5.68%
2025-10-28	52.51	55.60	51.87	55.47	55.47	qfq	8,435,521	455,543,483	5.64%
2025-10-27	52.55	53.51	50.61	52.51	52.51	qfq	6,337,585	329,684,136	0.79%
2025-10-24	50.08	52.11	49.97	52.10	52.10	qfq	3,944,278	202,534,309	4.62%
2025-10-23	50.50	50.95	48.99	49.80	49.80	qfq	2,324,968	115,154,341	-1.85%
2025-10-22	50.99	51.91	50.32	50.74	50.74	qfq	2,153,003	109,577,454	-1.32%
2025-10-21	50.61	51.74	50.13	51.42	51.42	qfq	2,690,553	137,351,191	1.82%
2025-10-20	50.00	51.96	50.00	50.50	50.50	qfq	3,953,844	201,435,172	3.06%
2025-10-17	51.97	52.16	49.00	49.00	49.00	qfq	4,139,825	207,399,023	-5.77%
2025-10-16	52.30	52.67	51.40	52.00	52.00	qfq	3,506,450	182,298,269	-1.68%
2025-10-15	51.72	53.10	51.18	52.89	52.89	qfq	5,298,018	276,151,405	1.95%
2025-10-14	55.99	57.40	51.50	51.88	51.88	qfq	7,851,368	427,516,796	-5.33%
2025-10-13	52.99	55.88	52.70	54.80	54.80	qfq	8,177,403	444,990,401	-3.23%
2025-10-10	61.32	62.60	55.90	56.63	56.63	qfq	13,654,955	792,096,399	-11.38%
2025-10-09	64.03	70.97	63.81	63.90	63.90	qfq	20,004,950	1,333,736,196	4.21%
2025-09-30	54.76	61.32	54.18	61.32	61.32	qfq	13,626,242	817,979,775	20.00%
2025-09-29	50.90	52.00	50.23	51.10	51.10	qfq	3,643,626	186,304,410	-0.58%
2025-09-26	55.58	55.58	51.00	51.40	51.40	qfq	5,553,543	295,187,344	-2.67%
2025-09-25	51.88	55.50	51.00	52.81	52.81	qfq	6,181,746	332,529,393	2.54%
2025-09-24	50.16	51.97	49.22	51.50	51.50	qfq	3,743,754	191,498,038	2.63%
2025-09-23	52.03	52.62	48.59	50.18	50.18	qfq	4,718,866	236,129,577	-3.56%
2025-09-22	51.54	54.10	51.04	52.03	52.03	qfq	4,895,300	258,444,442	3.03%
2025-09-19	51.30	52.49	50.18	50.50	50.50	qfq	4,255,689	217,690,889	-2.88%
2025-09-18	53.75	54.86	51.50	52.00	52.00	qfq	6,794,720	363,128,072	-2.86%
2025-09-17	52.97	56.09	52.95	53.53	53.53	qfq	5,798,025	315,868,308	-0.59%
2025-09-16	50.67	54.28	49.88	53.85	53.85	qfq	5,928,917	312,200,453	6.87%
2025-09-15	50.63	51.70	49.35	50.39	50.39	qfq	2,871,996	145,286,360	-1.52%
2025-09-12	51.60	53.35	50.91	51.17	51.17	qfq	4,139,983	214,822,787	-1.69%
2025-09-11	50.80	52.50	49.62	52.05	52.05	qfq	5,300,473	271,417,858	0.21%
2025-09-10	51.00	52.90	50.10	51.94	51.94	qfq	5,571,343	286,890,946	7.29%
2025-09-09	50.15	50.83	48.30	48.41	48.41	qfq	3,157,013	155,628,614	-3.47%
2025-09-08	50.10	51.47	49.60	50.15	50.15	qfq	2,881,866	145,085,951	-0.95%
2025-09-05	49.40	51.00	48.72	50.63	50.63	qfq	3,417,262	170,904,583	2.99%
2025-09-04	50.81	51.62	48.06	49.16	49.16	qfq	4,666,084	233,365,798	-3.53%
2025-09-03	51.93	53.47	50.80	50.96	50.96	qfq	3,575,753	186,472,370	-2.79%
2025-09-02	55.00	56.80	51.20	52.42	52.42	qfq	6,184,105	330,885,807	-5.89%
2025-09-01	55.55	57.90	54.50	55.70	55.70	qfq	6,261,044	351,216,564	-1.42%
2025-08-29	60.01	63.50	56.05	56.50	56.50	qfq	8,648,717	503,251,756	-7.00%
2025-08-28	58.10	61.00	56.99	60.75	60.75	qfq	9,410,574	556,382,187	2.62%
2025-08-27	55.00	61.31	53.20	59.20	59.20	qfq	12,304,911	698,097,434	11.05%
2025-08-26	54.01	55.34	53.00	53.31	53.31	qfq	5,490,953	296,921,979	-1.35%
2025-08-25	55.30	56.00	52.78	54.04	54.04	qfq	7,809,612	424,101,337	0.78%
2025-08-22	50.27	54.12	50.02	53.62	53.62	qfq	7,930,492	421,431,915	6.12%
2025-08-21	51.60	52.80	50.00	50.53	50.53	qfq	4,283,625	219,026,175	-2.86%
2025-08-20	52.00	52.19	49.60	52.02	52.02	qfq	5,580,522	285,430,172	-1.85%
2025-08-19	52.50	54.54	52.07	53.00	53.00	qfq	7,568,833	403,178,998	0.95%
2025-08-18	52.00	53.36	51.51	52.50	52.50	qfq	7,332,447	386,082,332	-1.15%
2025-08-15	49.49	53.36	49.38	53.11	53.11	qfq	9,492,052	489,936,635	8.30%
2025-08-14	51.58	53.20	49.04	49.04	49.04	qfq	7,775,481	393,999,754	-5.73%
2025-08-13	52.41	53.27	51.61	52.02	52.02	qfq	5,962,308	311,072,532	0.64%
2025-08-12	54.30	54.30	51.00	51.69	51.69	qfq	7,016,606	364,885,425	-4.17%
2025-08-11	52.22	56.30	51.50	53.94	53.94	qfq	10,481,069	558,143,948	1.58%
2025-08-08	57.00	57.00	53.00	53.10	53.10	qfq	11,055,820	603,859,835	-10.27%
2025-08-07	60.00	63.60	56.56	59.18	59.18	qfq	16,506,781	992,047,905	1.06%
2025-08-06	49.99	58.56	47.00	58.56	58.56	qfq	14,112,335	742,092,645	20.00%
2025-08-05	46.60	49.86	45.80	48.80	48.80	qfq	9,477,429	457,200,533	4.47%
2025-08-04	45.66	47.81	45.30	46.71	46.71	qfq	10,328,087	482,549,409	2.25%
2025-08-01	46.66	47.89	43.66	45.68	45.68	qfq	12,172,127	552,061,983	-0.33%
2025-07-31	43.00	50.73	41.08	45.83	45.83	qfq	16,070,099	713,310,472	4.16%
2025-07-30	37.88	45.60	37.80	44.00	44.00	qfq	14,828,881	625,830,249	15.79%
2025-07-29	36.69	38.74	36.55	38.00	38.00	qfq	5,689,846	214,905,138	3.04%
2025-07-28	37.36	37.58	36.10	36.88	36.88	qfq	5,053,693	185,169,916	0.35%
2025-07-25	34.67	36.96	34.53	36.75	36.75	qfq	6,120,391	220,532,690	6.55%
2025-07-24	34.00	35.30	33.80	34.49	34.49	qfq	2,842,742	98,150,578	1.29%
2025-07-23	33.59	34.19	32.98	34.05	34.05	qfq	2,462,172	82,859,098	1.52%
2025-07-22	34.08	34.08	33.35	33.54	33.54	qfq	1,852,746	62,239,366	-1.35%
2025-07-21	34.66	34.66	33.67	34.00	34.00	qfq	2,344,702	79,882,798	-1.16%
2025-07-18	34.60	34.98	34.12	34.40	34.40	qfq	2,557,558	88,360,725	0.53%
2025-07-17	33.77	34.62	33.63	34.22	34.22	qfq	2,647,839	90,465,458	0.91%
2025-07-16	34.06	35.33	33.85	33.91	33.91	qfq	4,869,851	167,774,749	-0.15%
2025-07-15	32.78	34.00	32.23	33.96	33.96	qfq	3,525,506	117,011,845	3.54%
2025-07-14	33.09	33.49	32.37	32.80	32.80	qfq	2,039,013	66,858,814	0.00%
2025-07-11	32.65	33.15	31.83	32.80	32.80	qfq	3,038,743	98,887,506	0.09%
2025-07-10	33.50	33.85	32.54	32.77	32.77	qfq	2,314,711	76,196,568	-1.15%
2025-07-09	31.98	34.29	31.80	33.15	33.15	qfq	4,215,784	140,141,928	4.25%
2025-07-08	31.26	31.89	31.25	31.80	31.80	qfq	1,737,153	55,130,887	1.27%
2025-07-07	31.53	31.90	31.11	31.40	31.40	qfq	1,330,192	41,817,582	-0.88%
2025-07-04	32.28	32.54	31.32	31.68	31.68	qfq	2,618,766	83,459,735	-1.89%
2025-07-03	32.98	33.56	32.21	32.29	32.29	qfq	2,469,375	80,965,811	-1.85%
2025-07-02	33.40	33.56	32.58	32.90	32.90	qfq	2,005,321	65,964,643	-2.03%
2025-07-01	33.25	34.28	32.70	33.58	33.58	qfq	3,661,267	122,598,650	2.32%
2025-06-30	32.08	33.08	32.08	32.82	32.82	qfq	1,919,852	62,866,003	2.95%
2025-06-27	32.71	32.71	31.87	31.88	31.88	qfq	1,466,310	47,119,194	-0.78%
2025-06-26	32.38	32.89	31.90	32.13	32.13	qfq	1,776,446	57,654,995	-0.28%
2025-06-25	31.60	32.28	31.40	32.22	32.22	qfq	2,058,400	65,591,423	2.29%
2025-06-24	31.21	31.64	30.79	31.50	31.50	qfq	1,338,051	41,928,226	2.84%
2025-06-23	29.70	30.79	29.68	30.63	30.63	qfq	1,041,918	31,731,248	1.79%
2025-06-20	30.59	31.14	29.97	30.09	30.09	qfq	1,254,415	38,029,631	-2.62%
2025-06-19	31.40	31.80	30.73	30.90	30.90	qfq	1,394,602	43,601,955	-1.31%
2025-06-18	31.25	31.38	30.58	31.31	31.31	qfq	1,228,261	38,064,063	-0.45%
2025-06-17	31.40	31.73	31.06	31.45	31.45	qfq	1,173,199	36,701,282	-0.51%
2025-06-16	30.63	31.67	30.61	31.61	31.61	qfq	1,998,462	62,484,833	3.20%
2025-06-13	32.02	32.28	30.40	30.63	30.63	qfq	2,274,712	70,461,532	-4.99%
2025-06-12	32.02	32.74	31.98	32.24	32.24	qfq	1,246,999	40,376,394	-0.25%
2025-06-11	32.60	32.79	32.04	32.32	32.32	qfq	1,753,320	56,900,773	-0.22%
2025-06-10	33.58	33.71	31.80	32.39	32.39	qfq	2,207,075	71,733,247	-3.83%
2025-06-09	33.22	33.75	32.85	33.68	33.68	qfq	1,463,441	48,991,064	1.20%
2025-06-06	32.99	33.52	32.67	33.28	33.28	qfq	1,470,565	48,593,544	0.64%
2025-06-05	31.97	33.21	31.83	33.07	33.07	qfq	1,940,718	63,438,114	3.51%
2025-06-04	31.45	32.10	31.01	31.95	31.95	qfq	1,365,270	43,395,721	2.34%
2025-06-03	31.00	31.83	31.00	31.22	31.22	qfq	1,158,408	36,405,985	-0.89%
2025-05-30	31.83	32.23	31.08	31.50	31.50	qfq	1,371,750	43,210,973	-1.28%
2025-05-29	31.00	32.00	30.85	31.91	31.91	qfq	1,805,331	57,067,192	2.31%
2025-05-28	31.04	31.98	30.81	31.19	31.19	qfq	1,552,325	48,583,917	0.42%
2025-05-27	31.84	31.84	30.92	31.06	31.06	qfq	1,156,659	36,107,876	-1.86%
2025-05-26	30.89	32.01	30.89	31.65	31.65	qfq	1,299,328	40,946,453	2.46%
2025-05-23	32.00	32.01	30.86	30.89	30.89	qfq	1,604,963	50,339,000	-3.23%
2025-05-22	31.89	32.58	31.71	31.92	31.92	qfq	1,433,265	46,110,062	0.09%
2025-05-21	32.69	32.69	31.59	31.89	31.89	qfq	1,314,428	42,055,675	-2.57%
2025-05-20	32.56	33.00	32.20	32.73	32.73	qfq	1,431,411	46,796,323	0.21%
2025-05-19	32.60	33.25	31.88	32.66	32.66	qfq	1,633,450	53,115,656	-0.43%
2025-05-16	32.52	33.14	32.16	32.80	32.80	qfq	1,442,100	47,361,538	0.61%
2025-05-15	33.46	33.91	32.55	32.60	32.60	qfq	1,795,004	59,505,599	-1.69%
2025-05-14	33.47	33.97	32.77	33.16	33.16	qfq	1,479,925	49,228,944	-0.51%
2025-05-13	34.00	34.70	33.24	33.33	33.33	qfq	1,851,937	62,954,747	-0.51%
2025-05-12	33.17	33.84	32.86	33.50	33.50	qfq	1,629,723	54,454,298	2.89%
2025-05-09	34.27	34.50	32.49	32.56	32.56	qfq	3,364,103	111,683,507	-5.98%
2025-05-08	34.14	35.16	33.72	34.63	34.63	qfq	2,439,605	84,255,648	1.38%
2025-05-07	35.06	35.33	33.76	34.16	34.16	qfq	2,628,971	90,274,573	-1.81%
2025-05-06	34.52	35.88	34.52	34.79	34.79	qfq	2,991,218	104,987,746	0.32%
2025-04-30	32.99	34.80	32.99	34.68	34.68	qfq	3,361,569	114,471,558	4.90%
2025-04-29	32.60	33.50	32.32	33.06	33.06	qfq	2,567,764	84,815,977	0.36%
2025-04-28	32.00	33.62	31.30	32.94	32.94	qfq	3,862,624	126,241,837	3.58%
2025-04-25	30.70	32.93	30.62	31.80	31.80	qfq	2,997,308	95,559,970	4.16%
2025-04-24	31.58	31.59	30.20	30.53	30.53	qfq	1,817,036	55,846,685	-2.80%
2025-04-23	30.70	31.76	30.68	31.41	31.41	qfq	2,342,191	73,344,681	2.51%
2025-04-22	31.50	31.51	30.36	30.64	30.64	qfq	2,492,270	76,485,900	-3.59%
2025-04-21	28.84	32.15	28.37	31.78	31.78	qfq	4,467,767	136,570,911	10.77%
2025-04-18	29.18	29.18	28.33	28.69	28.69	qfq	1,272,110	36,428,397	-1.07%
2025-04-17	28.80	29.45	28.55	29.00	29.00	qfq	1,517,146	44,229,278	0.69%
2025-04-16	29.39	29.72	28.31	28.80	28.80	qfq	1,786,263	51,702,092	-2.96%
2025-04-15	29.28	30.28	29.28	29.68	29.68	qfq	1,564,972	46,548,261	-0.17%
2025-04-14	30.06	30.15	29.44	29.73	29.73	qfq	1,868,789	55,682,913	1.19%
2025-04-11	28.45	29.96	28.45	29.38	29.38	qfq	2,600,386	76,178,740	2.05%
2025-04-10	29.04	29.64	28.72	28.79	28.79	qfq	3,023,920	88,171,631	1.80%
2025-04-09	26.67	28.32	24.73	28.28	28.28	qfq	3,845,250	103,370,305	4.82%
2025-04-08	26.40	28.30	26.15	26.98	26.98	qfq	3,943,924	107,628,441	2.47%
2025-04-07	31.00	31.00	26.33	26.33	26.33	qfq	4,224,940	118,676,388	-19.99%
2025-04-03	33.20	33.92	32.71	32.91	32.91	qfq	1,761,917	58,615,727	-2.20%
2025-04-02	33.56	34.03	33.30	33.65	33.65	qfq	1,614,927	54,461,635	0.00%
2025-04-01	33.37	34.34	33.04	33.65	33.65	qfq	2,490,591	84,072,650	2.09%
2025-03-31	33.18	33.30	32.14	32.96	32.96	qfq	3,009,880	98,192,670	-2.51%
2025-03-28	32.99	34.97	32.56	33.81	33.81	qfq	4,632,453	157,401,127	2.99%
2025-03-27	33.00	34.04	32.35	32.83	32.83	qfq	2,047,253	67,557,351	-1.14%
2025-03-26	33.52	34.00	32.85	33.21	33.21	qfq	1,712,713	57,369,098	-0.51%
2025-03-25	34.23	34.23	33.07	33.38	33.38	qfq	1,716,018	57,603,983	-1.36%
2025-03-24	34.88	35.15	32.90	33.84	33.84	qfq	3,122,356	105,879,461	-3.15%
2025-03-21	36.16	36.43	34.79	34.94	34.94	qfq	3,166,611	112,290,818	-4.85%
2025-03-20	36.25	37.78	35.72	36.72	36.72	qfq	3,041,935	112,657,197	0.88%
2025-03-19	37.88	38.16	36.26	36.40	36.40	qfq	3,985,399	147,001,839	-4.71%
2025-03-18	38.22	39.20	38.00	38.20	38.20	qfq	3,488,090	134,244,117	0.50%
2025-03-17	39.48	39.48	37.80	38.01	38.01	qfq	4,229,419	161,337,070	-2.86%
2025-03-14	39.99	40.53	36.51	39.13	39.13	qfq	7,597,686	293,246,564	0.10%
2025-03-13	38.60	40.22	38.05	39.09	39.09	qfq	7,172,899	279,950,899	0.70%
2025-03-12	37.03	40.47	36.56	38.82	38.82	qfq	9,153,839	355,383,379	6.41%
2025-03-11	36.28	37.22	35.56	36.48	36.48	qfq	3,876,889	141,018,950	-0.63%
2025-03-10	37.30	37.43	36.26	36.71	36.71	qfq	4,612,497	170,052,067	-2.60%
2025-03-07	38.40	39.00	37.20	37.69	37.69	qfq	5,789,803	219,924,852	-2.18%
2025-03-06	37.11	39.26	37.11	38.53	38.53	qfq	7,118,102	272,399,336	4.28%
2025-03-05	35.90	37.31	35.50	36.95	36.95	qfq	5,404,089	196,346,616	2.38%
2025-03-04	34.34	36.09	34.24	36.09	36.09	qfq	3,887,398	138,237,132	3.08%
2025-03-03	34.98	35.75	34.01	35.01	35.01	qfq	5,079,798	178,234,985	0.89%
2025-02-28	37.93	37.93	34.70	34.70	34.70	qfq	7,848,605	281,561,394	-8.88%
2025-02-27	39.31	41.20	37.34	38.08	38.08	qfq	11,590,358	450,547,606	-5.51%
2025-02-26	42.90	45.88	40.22	40.30	40.30	qfq	14,956,985	646,557,247	4.05%
2025-02-25	37.70	40.85	37.36	38.73	38.73	qfq	9,944,581	391,001,207	1.39%
2025-02-24	38.30	40.00	37.44	38.20	38.20	qfq	9,635,463	371,200,713	1.38%
2025-02-21	36.48	38.38	35.70	37.68	37.68	qfq	7,875,987	292,151,175	4.55%
2025-02-20	36.47	36.60	35.00	36.04	36.04	qfq	5,136,008	184,529,529	-0.93%
2025-02-19	35.02	36.68	34.38	36.38	36.38	qfq	6,089,749	217,314,619	3.88%
2025-02-18	37.03	37.67	35.00	35.02	35.02	qfq	7,556,592	273,001,903	-7.70%
2025-02-17	38.51	38.77	36.43	37.94	37.94	qfq	9,941,393	373,928,217	-2.92%
2025-02-14	36.85	40.73	36.20	39.08	39.08	qfq	12,309,514	476,031,583	5.05%
2025-02-13	38.74	39.50	36.16	37.20	37.20	qfq	11,530,198	437,447,870	0.92%
2025-02-12	36.03	38.20	36.03	36.86	36.86	qfq	9,044,541	335,639,220	0.63%
2025-02-11	37.62	39.84	36.28	36.63	36.63	qfq	13,418,094	509,668,083	-9.73%
2025-02-10	34.11	40.92	33.80	40.58	40.58	qfq	15,642,518	583,396,835	19.00%
2025-02-07	33.64	36.00	33.53	34.10	34.10	qfq	11,544,069	397,452,505	-1.22%
2025-02-06	32.79	36.00	31.75	34.52	34.52	qfq	14,071,766	479,957,997	5.18%
2025-02-05	28.19	32.82	28.19	32.82	32.82	qfq	8,804,852	269,097,405	20.00%
2025-01-27	27.98	28.28	27.26	27.35	27.35	qfq	2,974,627	82,459,565	-0.58%
2025-01-24	25.53	27.86	25.46	27.51	27.51	qfq	4,314,773	116,028,130	7.46%
2025-01-23	26.15	26.54	25.53	25.60	25.60	qfq	2,069,018	54,123,733	0.79%
2025-01-22	25.51	25.79	25.23	25.40	25.40	qfq	1,140,270	29,048,185	-1.36%
2025-01-21	25.96	25.96	25.26	25.75	25.75	qfq	1,308,232	33,488,236	0.74%
2025-01-20	26.20	26.21	25.31	25.56	25.56	qfq	1,302,472	33,429,346	-0.54%
2025-01-17	25.46	26.00	25.30	25.70	25.70	qfq	1,570,827	40,262,845	0.08%
2025-01-16	25.69	26.49	25.40	25.68	25.68	qfq	1,880,960	48,734,206	0.82%
2025-01-15	25.58	25.96	25.35	25.47	25.47	qfq	1,792,203	45,798,523	-0.27%
2025-01-14	23.89	25.57	23.89	25.54	25.54	qfq	2,858,154	71,242,789	7.49%
2025-01-13	23.58	24.11	22.82	23.76	23.76	qfq	1,783,805	42,141,712	-0.50%
2025-01-10	25.20	25.40	23.88	23.88	23.88	qfq	1,785,241	43,903,056	-4.52%
2025-01-09	24.87	25.40	24.68	25.01	25.01	qfq	1,643,555	41,234,365	0.28%
2025-01-08	24.77	25.48	24.06	24.94	24.94	qfq	2,071,440	51,528,253	0.16%
2025-01-07	24.20	24.93	24.08	24.90	24.90	qfq	1,471,762	36,184,968	2.94%
2025-01-06	24.60	25.04	23.85	24.19	24.19	qfq	1,480,539	36,192,409	-2.03%
2025-01-03	26.39	26.54	24.69	24.69	24.69	qfq	2,128,618	54,231,359	-6.30%
2025-01-02	26.71	27.27	26.04	26.35	26.35	qfq	1,647,796	43,851,896	-2.66%
2024-12-31	28.31	28.60	26.80	27.07	27.07	qfq	1,963,377	53,843,701	-4.68%
2024-12-30	28.53	28.66	27.33	28.40	28.40	qfq	1,466,184	41,242,093	-0.46%
2024-12-27	28.58	29.26	28.20	28.53	28.53	qfq	1,920,820	55,442,094	-0.77%
2024-12-26	28.07	29.23	28.07	28.75	28.75	qfq	2,080,447	59,886,329	1.52%
2024-12-25	29.34	29.64	27.86	28.32	28.32	qfq	2,704,174	76,969,028	-3.87%
2024-12-24	29.19	29.60	28.22	29.46	29.46	qfq	2,501,349	72,193,239	1.48%
2024-12-23	30.98	31.34	28.81	29.03	29.03	qfq	3,542,520	105,162,497	-7.04%
2024-12-20	30.65	31.73	30.33	31.23	31.23	qfq	3,565,841	111,428,095	1.96%
2024-12-19	29.96	30.91	29.65	30.63	30.63	qfq	3,629,002	110,136,556	1.26%
2024-12-18	29.73	30.88	28.60	30.25	30.25	qfq	3,700,694	110,898,196	2.89%
2024-12-17	31.11	31.48	29.30	29.40	29.40	qfq	4,155,522	124,442,883	-6.52%
2024-12-16	32.20	32.61	30.99	31.45	31.45	qfq	3,641,862	114,726,135	-2.63%
2024-12-13	33.00	33.72	32.30	32.30	32.30	qfq	5,001,438	165,503,038	-2.39%
2024-12-12	33.95	34.75	32.79	33.09	33.09	qfq	5,553,713	186,276,109	-1.81%
2024-12-11	35.10	35.19	33.56	33.70	33.70	qfq	8,004,897	272,143,140	-5.02%
2024-12-10	33.51	38.10	32.35	35.48	35.48	qfq	11,651,843	408,621,776	9.78%
2024-12-09	33.87	33.87	31.71	32.32	32.32	qfq	6,993,023	227,623,160	-4.60%
2024-12-06	34.31	34.80	32.58	33.88	33.88	qfq	12,280,180	415,708,319	1.96%
2024-12-05	28.79	33.83	28.79	33.23	33.23	qfq	11,747,916	378,233,256	15.78%
2024-12-04	29.84	29.96	28.35	28.70	28.70	qfq	2,783,920	80,768,341	-3.82%
2024-12-03	29.75	30.48	28.88	29.84	29.84	qfq	3,732,255	110,595,266	-0.27%
2024-12-02	30.00	30.34	29.21	29.92	29.92	qfq	3,164,556	94,468,036	0.54%
2024-11-29	28.89	30.16	28.10	29.76	29.76	qfq	3,540,493	103,551,293	2.98%
2024-11-28	29.04	30.13	28.82	28.90	28.90	qfq	3,037,316	89,431,718	-1.30%
2024-11-27	28.21	29.29	27.11	29.28	29.28	qfq	4,001,387	112,637,600	3.35%
2024-11-26	29.49	30.12	28.20	28.33	28.33	qfq	3,524,043	102,335,539	-3.90%
2024-11-25	29.26	30.01	27.80	29.48	29.48	qfq	4,220,986	121,201,258	1.38%
2024-11-22	30.40	31.62	29.02	29.08	29.08	qfq	5,559,404	170,072,548	-4.72%
2024-11-21	30.19	31.30	29.97	30.52	30.52	qfq	4,516,866	138,285,239	0.10%
2024-11-20	29.10	30.98	28.98	30.49	30.49	qfq	5,012,317	151,038,173	4.78%
2024-11-19	28.00	29.30	27.48	29.10	29.10	qfq	4,527,695	128,142,599	3.74%
2024-11-18	31.82	31.95	27.71	28.05	28.05	qfq	8,085,595	231,290,648	-11.51%
2024-11-15	30.50	34.60	30.50	31.70	31.70	qfq	10,205,173	333,692,925	3.32%
2024-11-14	33.16	34.80	30.66	30.68	30.68	qfq	8,676,386	282,364,514	-2.29%
2024-11-13	29.67	31.57	29.67	31.40	31.40	qfq	6,156,152	189,870,931	3.49%
2024-11-12	31.44	32.50	29.77	30.34	30.34	qfq	5,359,321	165,023,946	-3.50%
2024-11-11	29.49	31.68	29.41	31.44	31.44	qfq	6,052,153	186,238,098	6.11%
2024-11-08	29.04	30.98	28.98	29.63	29.63	qfq	5,998,064	178,471,842	2.31%
2024-11-07	27.87	29.58	27.76	28.96	28.96	qfq	4,082,551	116,529,908	3.06%
2024-11-06	28.31	29.28	27.73	28.10	28.10	qfq	3,970,967	113,123,939	-0.74%
2024-11-05	26.77	28.66	26.63	28.31	28.31	qfq	3,971,572	110,780,251	5.79%
2024-11-04	26.05	26.79	25.40	26.76	26.76	qfq	2,960,562	78,143,477	4.41%
2024-11-01	27.55	27.97	25.63	25.63	25.63	qfq	3,981,711	103,989,509	-7.44%
2024-10-31	27.06	28.10	26.74	27.69	27.69	qfq	3,186,031	87,931,572	1.43%
2024-10-30	27.62	28.01	26.70	27.30	27.30	qfq	4,244,713	116,132,628	-2.85%
2024-10-29	29.66	30.09	28.04	28.10	28.10	qfq	5,485,123	158,112,812	-6.61%
2024-10-28	29.50	30.46	29.16	30.09	30.09	qfq	4,364,834	130,616,366	0.64%
2024-10-25	28.40	30.69	28.11	29.90	29.90	qfq	5,219,669	154,631,579	5.65%
2024-10-24	28.73	29.22	28.01	28.30	28.30	qfq	3,493,196	99,941,366	-1.57%
2024-10-23	30.40	30.50	28.58	28.75	28.75	qfq	6,558,860	194,569,970	-3.26%
2024-10-22	29.99	32.35	29.12	29.72	29.72	qfq	10,430,644	321,306,282	4.80%
2024-10-21	28.01	29.38	27.99	28.36	28.36	qfq	5,011,291	143,483,862	2.20%
2024-10-18	27.00	28.80	26.00	27.75	27.75	qfq	4,995,158	136,812,537	4.52%
2024-10-17	26.37	27.69	26.11	26.55	26.55	qfq	4,319,874	116,473,342	2.31%
2024-10-16	25.50	26.71	25.40	25.95	25.95	qfq	2,532,816	65,971,696	-1.59%
2024-10-15	26.81	27.68	26.17	26.37	26.37	qfq	3,922,074	106,192,165	-1.09%
2024-10-14	25.50	26.79	24.97	26.66	26.66	qfq	3,460,222	89,619,982	4.55%
2024-10-11	27.56	27.60	25.04	25.50	25.50	qfq	4,308,048	112,404,843	-7.34%
2024-10-10	27.81	29.26	27.50	27.52	27.52	qfq	4,274,220	120,677,305	-1.01%
2024-10-09	31.60	31.60	27.80	27.80	27.80	qfq	6,836,728	204,806,312	-14.72%
2024-10-08	32.69	32.69	28.50	32.60	32.60	qfq	8,524,179	265,537,717	19.68%
2024-09-30	25.00	27.50	24.09	27.24	27.24	qfq	6,593,559	171,082,969	16.56%
2024-09-27	22.48	23.45	22.13	23.37	23.37	qfq	3,181,335	72,458,865	6.71%
2024-09-26	21.41	21.92	21.13	21.90	21.90	qfq	3,062,775	65,891,872	2.05%
2024-09-25	21.13	22.35	21.13	21.46	21.46	qfq	4,043,081	87,916,212	1.71%
2024-09-24	20.29	21.18	19.85	21.10	21.10	qfq	2,646,713	54,580,026	3.53%
2024-09-23	20.40	20.63	19.90	20.38	20.38	qfq	1,492,073	30,357,515	0.10%
2024-09-20	20.70	20.75	20.21	20.36	20.36	qfq	2,183,351	44,611,510	-1.55%
2024-09-19	19.26	20.94	19.26	20.68	20.68	qfq	3,868,837	78,420,079	7.71%
2024-09-18	20.15	20.28	18.78	19.20	19.20	qfq	2,954,651	57,001,348	-4.90%
2024-09-13	20.60	20.86	20.12	20.19	20.19	qfq	2,434,983	49,725,690	-1.27%
2024-09-12	20.80	21.15	20.42	20.45	20.45	qfq	1,978,743	41,009,433	-1.21%
2024-09-11	20.98	21.37	20.51	20.70	20.70	qfq	2,646,191	55,080,283	-2.63%
2024-09-10	21.00	21.58	20.14	21.26	21.26	qfq	3,397,011	70,932,477	2.21%
2024-09-09	21.20	21.30	20.70	20.80	20.80	qfq	3,296,644	69,158,113	-6.39%
2024-09-06	22.89	22.93	21.58	22.22	22.22	qfq	5,848,017	129,214,800	-4.27%
2024-09-05	21.00	23.85	20.70	23.21	23.21	qfq	7,760,730	172,114,672	8.36%
2024-09-04	22.47	24.00	21.10	21.42	21.42	qfq	7,259,896	162,239,583	-4.88%
2024-09-03	21.22	23.39	20.65	22.52	22.52	qfq	7,719,210	169,601,960	12.88%
2024-09-02	19.77	21.20	19.33	19.95	19.95	qfq	3,740,111	75,490,428	1.17%
2024-08-30	18.87	20.06	18.82	19.72	19.72	qfq	1,745,271	34,325,202	4.50%
2024-08-29	18.49	19.08	18.26	18.87	18.87	qfq	1,354,002	25,365,616	2.78%
2024-08-28	18.28	18.71	17.98	18.36	18.36	qfq	962,376	17,670,777	0.22%
2024-08-27	18.84	18.98	18.24	18.32	18.32	qfq	1,007,891	18,678,356	-2.76%
2024-08-26	18.53	19.09	18.32	18.84	18.84	qfq	1,237,064	23,244,002	1.73%
2024-08-23	18.70	19.26	18.42	18.52	18.52	qfq	1,588,308	29,642,320	-1.54%
2024-08-22	19.80	19.88	18.73	18.81	18.81	qfq	1,522,898	29,151,850	-3.69%
2024-08-21	19.67	19.97	19.45	19.53	19.53	qfq	840,386	16,558,520	-1.31%
2024-08-20	20.21	20.44	19.70	19.79	19.79	qfq	1,073,162	21,382,392	-2.08%
2024-08-19	20.59	20.76	20.03	20.21	20.21	qfq	1,071,276	21,834,413	-0.88%
2024-08-16	20.35	20.90	20.20	20.39	20.39	qfq	1,054,910	21,631,891	0.20%
2024-08-15	20.04	20.77	19.70	20.35	20.35	qfq	1,373,492	27,951,783	1.55%
2024-08-14	19.88	20.26	19.80	20.04	20.04	qfq	1,047,382	21,030,713	0.80%
2024-08-13	20.07	20.10	19.45	19.88	19.88	qfq	957,663	18,839,105	0.56%
2024-08-12	19.92	20.09	19.53	19.77	19.77	qfq	933,242	18,444,118	-0.75%
2024-08-09	20.50	20.60	19.90	19.92	19.92	qfq	1,207,469	24,355,409	-2.11%
2024-08-08	20.80	20.80	19.97	20.35	20.35	qfq	1,377,924	27,961,348	-2.40%
2024-08-07	20.30	21.38	20.30	20.85	20.85	qfq	1,296,949	27,227,614	-0.29%
2024-08-06	21.11	21.49	20.48	20.91	20.91	qfq	1,244,492	25,914,163	1.26%
2024-08-05	21.38	22.19	20.60	20.65	20.65	qfq	1,739,856	36,829,347	-4.66%
2024-08-02	22.28	22.72	21.64	21.66	21.66	qfq	1,516,263	33,677,250	-3.69%
2024-08-01	22.22	22.80	22.22	22.49	22.49	qfq	1,870,039	42,103,650	0.27%
2024-07-31	21.49	22.64	21.26	22.43	22.43	qfq	2,584,706	57,434,132	5.75%
2024-07-30	21.56	21.68	21.05	21.21	21.21	qfq	1,044,466	22,292,153	-0.14%
2024-07-29	21.13	21.53	20.85	21.24	21.24	qfq	1,037,328	22,003,968	-0.56%
2024-07-26	20.85	21.64	20.83	21.36	21.36	qfq	1,322,735	28,152,352	2.59%
2024-07-25	20.99	21.30	20.53	20.82	20.82	qfq	1,139,077	23,737,732	-0.81%
2024-07-24	21.97	21.97	20.90	20.99	20.99	qfq	1,337,366	28,366,747	-3.05%
2024-07-23	22.18	22.55	21.61	21.65	21.65	qfq	1,238,778	27,410,869	-3.22%
2024-07-22	22.32	22.49	21.96	22.37	22.37	qfq	1,253,286	27,887,254	0.81%
2024-07-19	21.05	22.21	21.00	22.19	22.19	qfq	1,878,217	41,251,255	3.79%
2024-07-18	21.50	21.62	20.70	21.38	21.38	qfq	2,203,889	46,723,328	-2.82%
2024-07-17	22.68	23.05	22.00	22.00	22.00	qfq	1,890,445	42,565,060	-2.40%
2024-07-16	22.50	22.67	22.01	22.54	22.54	qfq	1,633,390	36,537,419	1.03%
2024-07-15	22.22	22.71	22.00	22.31	22.31	qfq	1,833,207	40,989,884	-0.22%
2024-07-12	22.86	23.00	22.25	22.36	22.36	qfq	1,915,058	43,212,293	-2.78%
2024-07-11	22.99	23.28	22.65	23.00	23.00	qfq	2,144,913	49,251,244	1.77%
2024-07-10	22.50	23.25	22.21	22.60	22.60	qfq	2,553,161	58,170,475	0.58%
2024-07-09	21.86	22.54	21.27	22.47	22.47	qfq	2,373,963	52,208,369	2.84%
2024-07-08	22.59	22.65	21.80	21.85	21.85	qfq	2,299,609	50,914,623	-4.42%
2024-07-05	22.20	23.59	21.90	22.86	22.86	qfq	3,254,526	74,546,125	2.01%
2024-07-04	23.72	23.86	22.29	22.41	22.41	qfq	2,636,226	60,423,813	-4.64%
2024-07-03	24.48	24.48	23.45	23.50	23.50	qfq	2,821,156	66,982,080	-3.49%
2024-07-02	24.60	25.26	24.11	24.35	24.35	qfq	4,028,893	99,379,312	-1.02%
2024-07-01	25.14	25.48	24.24	24.60	24.60	qfq	4,146,883	101,888,073	-4.61%
2024-06-28	25.28	26.46	24.52	25.79	25.79	qfq	6,843,050	173,141,625	1.78%
2024-06-27	25.13	27.96	25.13	25.34	25.34	qfq	8,667,860	226,921,684	2.51%
2024-06-26	20.95	24.72	20.31	24.72	24.72	qfq	4,886,948	111,543,048	20.00%
2024-06-25	21.46	21.83	20.33	20.60	20.60	qfq	1,802,675	37,713,219	-3.83%
2024-06-24	22.53	22.87	21.39	21.42	21.42	qfq	1,770,521	38,791,645	-6.59%
2024-06-21	23.50	23.50	22.80	22.93	22.93	qfq	1,349,826	31,172,007	-2.84%
2024-06-20	23.82	24.37	23.60	23.60	23.60	qfq	1,686,549	40,434,795	-0.88%
2024-06-19	24.12	24.58	23.70	23.81	23.81	qfq	1,178,491	28,379,318	-1.20%
2024-06-18	23.50	24.30	23.31	24.10	24.10	qfq	1,197,672	28,772,104	2.25%
2024-06-17	24.15	24.15	23.53	23.57	23.57	qfq	1,484,168	35,256,069	-2.80%
2024-06-14	23.82	24.42	23.74	24.25	24.25	qfq	1,129,907	27,286,487	0.54%
2024-06-13	23.72	24.56	23.23	24.12	24.12	qfq	2,232,839	53,559,129	1.82%
2024-06-12	23.01	23.89	23.01	23.69	23.69	qfq	1,184,964	28,045,111	1.72%
2024-06-11	22.39	23.29	21.71	23.29	23.29	qfq	1,706,107	38,891,397	4.16%
2024-06-07	22.87	22.87	22.20	22.36	22.36	qfq	1,397,582	31,430,749	0.72%
2024-06-06	24.50	24.50	22.00	22.20	22.20	qfq	2,896,730	66,575,565	-8.60%
2024-06-05	24.00	25.00	23.68	24.29	24.29	qfq	1,878,577	45,962,952	0.00%
2024-06-04	24.75	24.78	23.57	24.29	24.29	qfq	2,130,803	51,098,215	-2.45%
2024-06-03	25.47	25.83	24.60	24.90	24.90	qfq	2,804,118	70,403,382	-2.66%
2024-05-31	24.52	26.10	24.44	25.58	25.58	qfq	4,497,936	114,236,787	2.73%
2024-05-30	23.56	26.26	22.50	24.90	24.90	qfq	5,549,780	139,371,108	7.24%
2024-05-29	23.95	23.96	23.05	23.22	23.22	qfq	1,045,294	24,371,545	-0.51%
2024-05-28	23.60	23.77	23.08	23.34	23.34	qfq	926,874	21,710,099	-1.14%
2024-05-27	23.52	23.78	22.77	23.61	23.61	qfq	1,420,667	32,976,763	1.33%
2024-05-24	24.21	24.36	23.30	23.30	23.30	qfq	1,232,872	29,252,610	-3.84%
2024-05-23	24.98	25.01	23.95	24.23	24.23	qfq	1,511,423	36,742,035	-2.42%
2024-05-22	24.16	24.98	24.16	24.83	24.83	qfq	1,220,623	30,073,714	1.80%
2024-05-21	24.66	24.77	24.28	24.39	24.39	qfq	1,206,330	29,495,686	-1.26%
2024-05-20	24.88	25.48	24.55	24.70	24.70	qfq	1,705,044	42,485,090	-1.32%
2024-05-17	24.83	25.18	24.31	25.03	25.03	qfq	1,703,303	42,334,548	1.13%
2024-05-16	24.90	25.46	24.69	24.75	24.75	qfq	1,935,182	48,552,978	-0.04%
2024-05-15	25.80	25.86	24.76	24.76	24.76	qfq	2,621,670	66,130,153	-5.42%
2024-05-14	25.80	26.43	25.08	26.18	26.18	qfq	3,037,711	78,122,380	4.10%
2024-05-13	25.00	25.88	24.34	25.15	25.15	qfq	2,176,415	54,496,523	0.20%
2024-05-10	26.30	26.30	25.00	25.10	25.10	qfq	1,789,724	45,373,717	-3.01%
2024-05-09	25.58	26.07	25.58	25.88	25.88	qfq	1,888,331	48,868,120	-0.15%
2024-05-08	26.39	26.69	25.70	25.92	25.92	qfq	2,709,023	70,872,174	-3.28%
2024-05-07	26.38	27.66	26.36	26.80	26.80	qfq	3,011,802	81,623,864	0.90%
2024-05-06	27.45	27.80	26.50	26.56	26.56	qfq	2,796,363	75,553,640	-1.34%
2024-04-30	26.78	27.79	26.40	26.92	26.92	qfq	3,285,039	88,718,808	-0.37%
2024-04-29	26.88	27.81	26.58	27.02	27.02	qfq	4,663,159	126,344,735	8.08%
2024-04-26	24.19	25.27	24.07	25.00	25.00	qfq	2,378,756	59,159,163	3.35%
2024-04-25	24.41	24.68	23.75	24.19	24.19	qfq	1,765,456	43,018,552	-0.78%
2024-04-24	23.70	24.38	23.43	24.38	24.38	qfq	1,999,159	48,116,608	4.05%
2024-04-23	23.13	23.75	23.07	23.43	23.43	qfq	1,745,383	40,942,507	1.65%
2024-04-22	22.66	23.44	22.20	23.05	23.05	qfq	1,894,119	43,272,646	-1.33%
2024-04-19	23.88	23.94	23.11	23.36	23.36	qfq	1,916,379	44,950,283	-2.75%
2024-04-18	24.00	24.57	23.27	24.02	24.02	qfq	3,078,337	73,768,346	-0.04%
2024-04-17	22.50	24.15	22.50	24.03	24.03	qfq	3,562,208	84,156,506	10.08%
2024-04-16	24.26	24.51	21.60	21.83	21.83	qfq	4,139,509	92,641,489	-10.90%
2024-04-15	26.08	26.08	24.06	24.50	24.50	qfq	4,156,338	103,157,922	-7.69%
2024-04-12	26.79	27.39	26.30	26.54	26.54	qfq	2,375,761	63,530,116	-2.14%
2024-04-11	26.53	27.88	26.35	27.12	27.12	qfq	3,403,516	93,225,053	2.19%
2024-04-10	27.35	27.75	26.06	26.54	26.54	qfq	2,168,131	57,579,107	-2.96%
2024-04-09	27.10	27.45	26.42	27.35	27.35	qfq	2,467,102	66,620,886	1.03%
2024-04-08	27.03	27.50	26.29	27.07	27.07	qfq	3,375,237	90,861,391	-1.24%
2024-04-03	28.86	28.97	27.39	27.41	27.41	qfq	3,118,674	86,650,361	-4.79%
2024-04-02	30.43	30.47	28.45	28.79	28.79	qfq	3,590,947	104,477,328	-5.30%
2024-04-01	29.63	31.10	29.55	30.40	30.40	qfq	2,957,725	90,147,260	2.60%
2024-03-29	30.88	31.34	29.11	29.63	29.63	qfq	4,207,987	125,265,397	-4.73%
2024-03-28	30.00	31.96	29.99	31.10	31.10	qfq	3,289,937	102,957,546	1.97%
2024-03-27	30.82	31.81	30.20	30.50	30.50	qfq	3,729,510	115,276,174	-2.15%
2024-03-26	33.00	33.36	31.05	31.17	31.17	qfq	6,257,342	201,830,099	-7.56%
2024-03-25	35.90	36.98	33.60	33.72	33.72	qfq	7,529,322	266,582,177	-6.07%
2024-03-22	35.15	37.28	33.42	35.90	35.90	qfq	10,579,764	373,968,256	2.05%
2024-03-21	34.60	37.30	34.30	35.18	35.18	qfq	9,898,734	352,434,511	3.35%
2024-03-20	32.51	34.87	32.39	34.04	34.04	qfq	6,897,078	234,450,941	3.37%
2024-03-19	34.00	34.99	32.78	32.93	32.93	qfq	5,825,116	197,044,420	-3.09%
2024-03-18	33.10	34.80	32.81	33.98	33.98	qfq	6,213,189	209,861,740	3.41%
2024-03-15	33.01	33.10	31.90	32.86	32.86	qfq	5,435,714	176,712,491	-2.06%
2024-03-14	34.00	34.94	33.02	33.55	33.55	qfq	6,974,657	237,303,989	-6.10%
2024-03-13	33.54	36.88	33.20	35.73	35.73	qfq	11,118,460	392,068,573	7.62%
2024-03-12	34.14	34.56	33.08	33.20	33.20	qfq	4,597,656	154,782,309	-2.12%
2024-03-11	33.40	34.18	32.70	33.92	33.92	qfq	5,024,302	168,190,216	-0.91%
2024-03-08	32.89	34.44	32.22	34.23	34.23	qfq	5,486,317	183,747,549	4.84%
2024-03-07	34.01	34.44	31.94	32.65	32.65	qfq	5,843,131	193,299,667	-2.97%
2024-03-06	34.14	35.00	32.80	33.65	33.65	qfq	8,244,752	279,572,459	-5.37%
2024-03-05	37.00	38.83	35.45	35.56	35.56	qfq	9,264,786	343,681,511	-6.91%
2024-03-04	36.30	38.44	35.23	38.20	38.20	qfq	9,818,493	364,468,289	4.57%
2024-03-01	34.30	40.83	33.22	36.53	36.53	qfq	12,043,799	431,713,293	4.37%
2024-02-29	32.65	35.33	32.65	35.00	35.00	qfq	8,380,983	287,853,348	4.88%
2024-02-28	34.34	37.96	32.61	33.37	33.37	qfq	13,266,914	477,754,501	-4.33%
2024-02-27	33.53	35.30	31.83	34.88	34.88	qfq	9,703,153	324,996,201	1.90%
2024-02-26	33.40	35.15	32.97	34.23	34.23	qfq	10,716,131	363,783,834	-4.60%
2024-02-23	33.31	38.93	32.18	35.88	35.88	qfq	14,763,484	518,345,490	8.14%
2024-02-22	31.30	33.95	30.63	33.18	33.18	qfq	12,233,660	396,598,724	-1.40%
2024-02-21	30.00	34.00	29.00	33.65	33.65	qfq	14,989,031	475,002,657	18.65%
2024-02-20	28.36	28.36	28.36	28.36	28.36	qfq	893,117	25,328,798	20.02%
2024-02-19	23.63	23.63	23.63	23.63	23.63	qfq	390,994	9,239,188	20.01%
2024-02-08	17.45	19.95	16.91	19.69	19.69	qfq	3,711,752	69,082,397	13.49%
2024-02-07	18.10	18.69	17.14	17.35	17.35	qfq	3,403,872	61,360,994	-3.82%
2024-02-06	17.20	18.58	16.00	18.04	18.04	qfq	3,609,307	62,423,863	3.68%
2024-02-05	19.85	20.11	16.83	17.40	17.40	qfq	4,002,352	72,376,000	-14.33%
2024-02-02	21.56	22.25	19.54	20.31	20.31	qfq	2,584,297	53,743,311	-6.92%
2024-02-01	21.89	22.55	21.21	21.82	21.82	qfq	2,360,575	51,817,557	-0.64%
2024-01-31	23.86	24.36	21.82	21.96	21.96	qfq	3,384,360	76,857,315	-8.69%
2024-01-30	25.16	25.26	24.00	24.05	24.05	qfq	1,817,434	44,745,581	-2.99%
2024-01-29	26.26	26.38	24.68	24.79	24.79	qfq	2,055,825	51,945,527	-5.09%
2024-01-26	26.92	27.10	25.95	26.12	26.12	qfq	2,333,401	61,827,557	-3.19%
2024-01-25	25.91	27.18	25.68	26.98	26.98	qfq	2,366,237	62,979,692	3.02%
2024-01-24	26.70	26.90	25.12	26.19	26.19	qfq	2,459,966	63,611,588	-0.72%
2024-01-23	25.80	26.73	25.49	26.38	26.38	qfq	2,983,572	77,777,236	1.11%
2024-01-22	27.86	28.26	25.71	26.09	26.09	qfq	2,303,458	62,255,394	-6.35%
2024-01-19	29.00	29.29	27.77	27.86	27.86	qfq	2,059,782	58,502,656	-3.93%
2024-01-18	28.37	29.03	27.84	29.00	29.00	qfq	2,599,000	73,861,955	1.19%
2024-01-17	29.50	29.69	28.62	28.66	28.66	qfq	1,754,997	51,054,132	-2.85%
2024-01-16	30.18	30.26	29.00	29.50	29.50	qfq	2,342,294	68,923,258	-2.41%
2024-01-15	30.16	30.58	29.70	30.23	30.23	qfq	1,948,551	58,699,212	-0.98%
2024-01-12	30.80	31.30	30.20	30.53	30.53	qfq	2,230,454	68,405,467	-0.72%
2024-01-11	30.00	30.96	29.99	30.75	30.75	qfq	2,750,346	84,007,305	2.67%
2024-01-10	31.31	31.31	29.81	29.95	29.95	qfq	2,933,664	88,550,553	-4.04%
2024-01-09	32.14	32.89	30.92	31.21	31.21	qfq	2,502,682	79,542,407	-2.38%
2024-01-08	32.77	32.93	31.82	31.97	31.97	qfq	1,939,137	62,662,364	-3.03%
2024-01-05	34.14	34.14	32.72	32.97	32.97	qfq	2,465,383	82,143,416	-3.43%
2024-01-04	33.96	34.79	33.50	34.14	34.14	qfq	2,712,661	92,805,562	0.18%
2024-01-03	34.92	34.99	33.66	34.08	34.08	qfq	2,682,526	91,446,471	-2.07%
2024-01-02	35.97	36.35	34.77	34.80	34.80	qfq	3,513,864	123,753,712	-3.76%
2023-12-29	34.77	36.38	34.61	36.16	36.16	qfq	5,034,295	180,299,499	3.37%
2023-12-28	34.66	35.50	33.73	34.98	34.98	qfq	4,519,316	157,129,720	0.95%
2023-12-27	33.64	35.40	33.26	34.65	34.65	qfq	5,065,612	174,959,535	2.85%
2023-12-26	34.39	34.39	32.59	33.69	33.69	qfq	4,127,024	137,464,514	-0.44%
2023-12-25	34.39	34.87	33.38	33.84	33.84	qfq	3,739,126	127,096,234	-1.63%
2023-12-22	37.70	37.99	34.13	34.40	34.40	qfq	8,468,493	301,725,631	-8.10%
2023-12-21	36.34	38.26	35.66	37.43	37.43	qfq	6,463,600	239,283,406	2.10%
2023-12-20	38.30	38.33	36.02	36.66	36.66	qfq	5,475,702	202,684,457	-4.21%
2023-12-19	37.42	38.83	36.90	38.27	38.27	qfq	6,077,298	231,672,494	2.08%
2023-12-18	36.93	38.90	36.88	37.49	37.49	qfq	5,816,272	220,509,064	-0.03%
2023-12-15	37.84	39.00	35.83	37.50	37.50	qfq	8,767,342	327,528,820	-1.32%
2023-12-14	40.80	40.80	37.30	38.00	38.00	qfq	12,646,449	492,118,127	-8.83%
2023-12-13	40.91	43.30	40.30	41.68	41.68	qfq	17,706,136	739,669,459	2.96%
2023-12-12	40.00	41.37	38.83	40.48	40.48	qfq	14,484,973	579,914,595	0.62%
2023-12-11	39.65	40.44	38.59	40.23	40.23	qfq	17,624,481	694,766,732	-1.88%
2023-12-08	42.00	45.79	38.33	41.00	41.00	qfq	25,829,421	1,077,105,791	7.44%
2023-12-07	32.48	38.16	32.48	38.16	38.16	qfq	10,934,155	395,215,399	20.00%
2023-12-06	31.00	32.23	30.55	31.80	31.80	qfq	2,554,079	80,200,890	2.19%
2023-12-05	33.12	33.30	31.12	31.12	31.12	qfq	2,968,777	94,929,153	-6.94%
2023-12-04	33.45	35.88	33.33	33.44	33.44	qfq	4,371,386	148,965,140	-0.03%
2023-12-01	30.93	33.66	30.93	33.45	33.45	qfq	3,679,335	119,734,741	7.38%
2023-11-30	31.31	31.93	30.73	31.15	31.15	qfq	1,229,860	38,277,497	-0.99%
2023-11-29	31.95	32.15	31.31	31.46	31.46	qfq	1,205,091	38,171,594	-1.50%
2023-11-28	32.08	32.50	31.53	31.94	31.94	qfq	1,211,850	38,669,460	-0.22%
2023-11-27	31.90	32.20	31.53	32.01	32.01	qfq	1,359,691	43,349,209	0.19%
2023-11-24	33.03	33.18	31.60	31.95	31.95	qfq	1,535,807	49,268,654	-3.27%
2023-11-23	33.64	33.64	32.30	33.03	33.03	qfq	1,408,689	46,285,285	0.33%
2023-11-22	33.53	34.13	32.91	32.92	32.92	qfq	1,417,921	47,490,884	-1.82%
2023-11-21	34.32	34.33	33.40	33.53	33.53	qfq	1,731,856	58,421,400	-1.99%
2023-11-20	34.10	34.50	33.72	34.21	34.21	qfq	1,784,749	61,016,934	1.09%
2023-11-17	34.34	34.34	33.56	33.84	33.84	qfq	1,690,821	57,269,859	-0.94%
2023-11-16	34.70	34.89	33.83	34.16	34.16	qfq	1,776,498	61,158,279	-1.47%
2023-11-15	34.50	34.75	33.80	34.67	34.67	qfq	2,800,752	96,285,590	1.29%
2023-11-14	33.12	34.27	32.93	34.23	34.23	qfq	3,174,712	107,762,605	3.38%
2023-11-13	32.94	33.80	32.72	33.11	33.11	qfq	2,182,651	72,505,755	1.10%
2023-11-10	33.51	33.72	32.70	32.75	32.75	qfq	2,050,151	67,695,949	-2.27%
2023-11-09	34.56	34.75	33.36	33.51	33.51	qfq	2,486,242	84,225,879	-2.95%
2023-11-08	34.50	34.83	33.03	34.53	34.53	qfq	5,629,673	191,478,909	2.68%
2023-11-07	32.22	34.30	31.50	33.63	33.63	qfq	4,973,325	164,214,560	5.72%
2023-11-06	30.37	32.08	30.37	31.81	31.81	qfq	3,054,637	96,081,753	4.98%
2023-11-03	29.57	30.89	29.26	30.30	30.30	qfq	2,009,008	60,612,799	3.70%
2023-11-02	29.49	30.28	29.22	29.22	29.22	qfq	1,639,141	48,671,327	-1.45%
2023-11-01	30.68	30.72	29.53	29.65	29.65	qfq	3,156,336	94,519,786	-3.29%
2023-10-31	29.53	32.20	29.41	30.66	30.66	qfq	5,040,002	156,296,456	3.83%
2023-10-30	28.61	29.74	28.13	29.53	29.53	qfq	2,526,068	73,266,807	2.57%
2023-10-27	29.00	29.05	28.34	28.79	28.79	qfq	2,379,264	68,437,487	-0.76%
2023-10-26	29.01	29.56	28.61	29.01	29.01	qfq	1,725,419	50,189,138	-0.21%
2023-10-25	28.36	29.45	28.14	29.07	29.07	qfq	2,075,316	60,076,617	2.50%
2023-10-24	28.00	28.74	27.54	28.36	28.36	qfq	1,537,347	43,480,566	2.72%
2023-10-23	28.95	28.95	27.39	27.61	27.61	qfq	1,653,077	46,232,500	-4.79%
2023-10-20	30.23	30.59	28.77	29.00	29.00	qfq	1,820,996	53,647,839	-3.94%
2023-10-19	29.90	31.30	29.90	30.19	30.19	qfq	1,869,685	57,409,290	0.33%
2023-10-18	31.35	31.35	29.90	30.09	30.09	qfq	1,961,710	59,281,350	-3.87%
2023-10-17	31.56	32.00	31.00	31.30	31.30	qfq	1,629,599	51,208,011	-0.82%
2023-10-16	32.25	32.29	31.39	31.56	31.56	qfq	1,831,194	58,116,393	-1.31%
2023-10-13	33.00	33.09	31.50	31.98	31.98	qfq	2,927,173	94,474,158	-3.67%
2023-10-12	34.07	34.22	32.68	33.20	33.20	qfq	2,629,835	87,333,019	-2.47%
2023-10-11	32.80	34.75	32.20	34.04	34.04	qfq	5,179,124	173,618,916	3.78%
2023-10-10	32.42	33.25	32.35	32.80	32.80	qfq	3,213,350	105,691,037	1.61%
2023-10-09	33.01	33.29	31.77	32.28	32.28	qfq	3,478,499	112,054,142	-2.21%
2023-09-28	32.61	33.40	32.31	33.01	33.01	qfq	3,492,482	114,938,751	2.26%
2023-09-27	33.50	33.50	32.15	32.28	32.28	qfq	4,727,781	154,524,194	-3.87%
2023-09-26	33.92	35.50	33.33	33.58	33.58	qfq	8,175,684	280,699,606	3.13%
2023-09-25	32.30	33.19	31.85	32.56	32.56	qfq	4,647,136	151,518,010	2.42%
2023-09-22	30.30	32.00	30.30	31.79	31.79	qfq	3,480,328	109,366,737	3.89%
2023-09-21	30.00	31.19	29.99	30.60	30.60	qfq	2,680,262	82,408,759	0.99%
2023-09-20	31.40	31.86	30.22	30.30	30.30	qfq	3,726,169	115,102,657	-6.19%
2023-09-19	30.97	33.07	29.95	32.30	32.30	qfq	4,992,295	158,404,738	3.56%
2023-09-18	30.39	31.65	30.39	31.19	31.19	qfq	3,199,841	99,929,820	1.73%
2023-09-15	30.53	31.17	30.38	30.66	30.66	qfq	3,009,027	92,530,692	-0.07%
2023-09-14	33.32	33.32	30.19	30.68	30.68	qfq	5,276,345	165,497,155	-7.00%
2023-09-13	34.57	35.10	32.44	32.99	32.99	qfq	5,947,381	199,507,887	-5.01%
2023-09-12	35.77	36.12	34.50	34.73	34.73	qfq	7,414,940	260,603,390	-5.37%
2023-09-11	36.52	39.50	36.51	36.70	36.70	qfq	12,098,853	455,014,649	3.94%
2023-09-08	31.59	38.00	31.02	35.31	35.31	qfq	7,657,127	263,193,661	10.86%
2023-09-07	32.30	32.91	31.82	31.85	31.85	qfq	2,439,062	78,726,769	-0.62%
2023-09-06	31.40	32.14	30.80	32.05	32.05	qfq	1,801,595	56,964,584	3.32%
2023-09-05	31.34	31.60	30.94	31.02	31.02	qfq	1,300,185	40,599,667	-0.99%
2023-09-04	31.60	31.93	30.70	31.33	31.33	qfq	2,111,642	65,540,761	-0.44%
2023-09-01	32.32	32.50	31.28	31.47	31.47	qfq	1,187,975	37,571,361	-2.39%
2023-08-31	32.27	32.49	31.59	32.24	32.24	qfq	2,113,629	67,716,040	-0.22%
2023-08-30	31.01	32.51	30.91	32.31	32.31	qfq	2,842,560	90,205,894	4.94%
2023-08-29	28.65	31.19	28.50	30.79	30.79	qfq	3,373,682	101,655,708	7.81%
2023-08-28	29.82	30.10	28.54	28.56	28.56	qfq	2,893,350	84,823,919	0.99%
2023-08-25	29.00	29.99	27.99	28.28	28.28	qfq	1,973,434	56,328,624	-5.35%
2023-08-24	30.00	30.68	29.54	29.88	29.88	qfq	1,646,127	49,665,659	0.00%
2023-08-23	30.85	30.90	29.70	29.88	29.88	qfq	1,654,313	50,064,009	-3.18%
2023-08-22	30.73	31.88	29.80	30.86	30.86	qfq	2,729,071	83,547,309	1.15%
2023-08-21	30.40	31.55	30.33	30.51	30.51	qfq	1,683,722	52,307,409	0.59%
2023-08-18	31.26	31.66	30.15	30.33	30.33	qfq	1,461,232	44,997,795	-2.73%
2023-08-17	30.33	31.83	30.30	31.18	31.18	qfq	1,710,732	53,399,800	1.60%
2023-08-16	31.60	31.68	30.67	30.69	30.69	qfq	1,047,107	32,495,079	-3.19%
2023-08-15	32.50	32.72	31.39	31.70	31.70	qfq	1,313,417	41,836,923	-2.34%
2023-08-14	30.93	32.62	30.78	32.46	32.46	qfq	1,682,168	53,534,879	4.11%
2023-08-11	32.82	32.82	31.06	31.18	31.18	qfq	1,253,583	39,873,226	-3.77%
2023-08-10	31.60	32.60	31.49	32.40	32.40	qfq	1,473,697	47,380,837	2.24%
2023-08-09	32.33	33.18	31.61	31.69	31.69	qfq	1,699,654	54,928,631	-3.03%
2023-08-08	33.46	34.10	32.53	32.68	32.68	qfq	1,845,544	61,329,568	-1.71%
2023-08-07	33.79	33.94	33.20	33.25	33.25	qfq	1,356,799	45,539,642	-1.07%
2023-08-04	32.61	33.87	32.61	33.61	33.61	qfq	1,639,141	54,846,976	2.34%
2023-08-03	32.81	33.03	32.40	32.84	32.84	qfq	720,288	23,572,417	0.09%
2023-08-02	32.83	33.08	32.54	32.81	32.81	qfq	789,038	25,908,542	-0.06%
2023-08-01	33.12	33.58	32.73	32.83	32.83	qfq	1,013,144	33,552,010	-2.00%
2023-07-31	33.14	33.68	32.57	33.50	33.50	qfq	1,008,464	33,581,768	1.58%
2023-07-28	32.80	33.15	32.19	32.98	32.98	qfq	914,910	29,962,746	0.79%
2023-07-27	33.13	33.74	32.70	32.72	32.72	qfq	1,092,703	36,314,397	-1.80%
2023-07-26	34.52	34.58	33.15	33.32	33.32	qfq	1,147,638	38,654,202	-3.03%
2023-07-25	33.81	34.66	33.39	34.36	34.36	qfq	1,446,411	49,404,107	2.14%
2023-07-24	33.33	34.06	32.81	33.64	33.64	qfq	943,325	31,638,430	1.79%
2023-07-21	33.51	34.00	33.03	33.05	33.05	qfq	1,049,425	35,096,957	-2.10%
2023-07-20	35.05	35.15	33.51	33.76	33.76	qfq	1,427,710	48,755,174	-2.23%
2023-07-19	34.67	35.14	34.38	34.53	34.53	qfq	1,245,806	43,182,821	-0.32%
2023-07-18	34.37	34.96	33.82	34.64	34.64	qfq	1,802,099	62,078,816	0.35%
2023-07-17	34.58	34.99	34.02	34.52	34.52	qfq	1,789,575	61,681,355	-0.23%