SECURITY DETAIL · RAW DATA

佳华科技688051.SH

ASSECNYSTOCK

最近收盘价20.552026-07-17

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

最近交易日2026-07-17

成交量（股）2,224,220

成交额（元）47,644,889

日线记录718

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 718 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 718 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	22.00	22.78	20.43	20.55	20.55	qfq	2,224,220	47,644,889	-8.30%
2026-07-16	22.30	23.18	22.00	22.41	22.41	qfq	1,314,597	29,679,541	-1.28%
2026-07-15	22.30	23.55	22.10	22.70	22.70	qfq	1,640,678	37,447,624	2.11%
2026-07-14	22.57	22.57	21.22	22.23	22.23	qfq	1,606,370	35,171,886	2.21%
2026-07-13	22.16	22.59	21.46	21.75	21.75	qfq	1,312,048	28,793,185	-3.12%
2026-07-10	21.98	23.18	21.26	22.45	22.45	qfq	1,126,954	25,265,340	1.31%
2026-07-09	21.50	22.22	21.33	22.16	22.16	qfq	875,949	19,111,389	1.37%
2026-07-08	22.11	22.30	21.70	21.86	21.86	qfq	799,839	17,617,361	-1.22%
2026-07-07	22.87	24.01	21.70	22.13	22.13	qfq	1,411,616	31,778,758	-4.36%
2026-07-06	23.96	24.25	22.92	23.14	23.14	qfq	1,113,199	26,177,031	-3.66%
2026-07-03	23.19	24.20	23.09	24.02	24.02	qfq	1,177,666	27,876,857	4.12%
2026-07-02	23.88	24.30	22.91	23.07	23.07	qfq	1,115,034	26,252,122	-3.07%
2026-07-01	23.06	23.96	22.32	23.80	23.80	qfq	1,546,185	36,069,722	3.57%
2026-06-30	23.83	24.11	22.60	22.98	22.98	qfq	2,606,688	60,132,150	-3.04%
2026-06-29	23.00	24.47	23.00	23.70	23.70	qfq	1,911,800	45,276,506	-0.80%
2026-06-26	25.19	25.19	23.73	23.89	23.89	qfq	2,331,380	56,248,624	-4.74%
2026-06-25	25.82	25.99	24.54	25.08	25.08	qfq	1,575,896	39,570,920	-3.39%
2026-06-24	26.88	27.46	25.54	25.96	25.96	qfq	1,754,414	45,679,460	-4.31%
2026-06-23	26.55	27.55	26.55	27.13	27.13	qfq	2,178,131	59,140,047	1.34%
2026-06-22	26.40	26.87	25.46	26.77	26.77	qfq	2,026,093	52,874,374	1.48%
2026-06-18	26.27	26.86	26.27	26.38	26.38	qfq	1,414,126	37,509,187	-1.46%
2026-06-17	27.70	27.73	26.52	26.77	26.77	qfq	1,641,083	44,136,272	-3.36%
2026-06-16	27.12	27.91	26.13	27.70	27.70	qfq	2,589,113	70,160,387	2.18%
2026-06-15	27.32	27.97	26.89	27.11	27.11	qfq	1,850,799	50,610,087	-1.09%
2026-06-12	26.44	27.95	26.44	27.41	27.41	qfq	2,095,346	57,560,519	2.66%
2026-06-11	26.90	27.47	26.24	26.70	26.70	qfq	1,693,746	45,327,087	-2.41%
2026-06-10	27.84	28.47	27.11	27.36	27.36	qfq	2,212,731	61,305,975	-2.60%
2026-06-09	28.37	29.46	27.46	28.09	28.09	qfq	2,982,236	84,627,185	0.11%
2026-06-08	28.96	29.94	27.40	28.06	28.06	qfq	4,132,973	116,362,389	-8.75%
2026-06-05	30.74	31.38	29.88	30.75	30.75	qfq	2,000,231	61,378,972	1.22%
2026-06-04	31.50	31.99	29.97	30.38	30.38	qfq	2,589,841	79,468,992	-6.41%
2026-06-03	31.19	33.83	30.33	32.46	32.46	qfq	3,195,539	102,957,632	4.21%
2026-06-02	32.20	33.00	30.80	31.15	31.15	qfq	1,922,922	60,342,914	-2.96%
2026-06-01	32.09	33.04	31.00	32.10	32.10	qfq	2,364,172	76,661,019	1.39%
2026-05-29	33.39	33.52	31.50	31.66	31.66	qfq	2,787,713	90,200,985	-4.52%
2026-05-28	34.97	36.00	32.71	33.16	33.16	qfq	3,184,213	107,768,924	-2.33%
2026-05-27	36.59	36.73	33.73	33.95	33.95	qfq	3,764,331	131,195,717	-7.57%
2026-05-26	41.00	41.01	34.81	36.73	36.73	qfq	6,944,341	255,643,834	-9.35%
2026-05-25	49.54	50.59	39.51	40.52	40.52	qfq	7,626,719	334,573,492	-17.96%
2026-05-22	47.20	50.85	45.60	49.39	49.39	qfq	2,808,258	136,154,761	6.72%
2026-05-21	46.96	49.50	46.14	46.28	46.28	qfq	2,626,555	126,021,520	-0.11%
2026-05-20	45.30	49.51	44.14	46.33	46.33	qfq	1,989,562	92,124,415	2.27%
2026-05-19	45.37	45.68	44.31	45.30	45.30	qfq	1,537,915	69,048,269	-0.22%
2026-05-18	46.18	46.99	44.09	45.40	45.40	qfq	1,719,757	78,065,304	-1.45%
2026-05-15	46.20	48.47	45.50	46.07	46.07	qfq	1,488,875	69,613,687	-1.31%
2026-05-14	46.01	49.41	45.96	46.68	46.68	qfq	2,392,023	113,848,511	0.84%
2026-05-13	45.07	47.48	44.19	46.29	46.29	qfq	2,477,412	112,639,697	2.87%
2026-05-12	46.19	47.18	45.00	45.00	45.00	qfq	2,275,500	104,605,058	-2.17%
2026-05-11	48.00	48.35	45.70	46.00	46.00	qfq	3,137,260	146,448,723	-4.13%
2026-05-08	47.55	48.96	46.33	47.98	47.98	qfq	2,317,892	111,409,256	1.98%
2026-05-07	45.99	47.74	44.30	47.05	47.05	qfq	2,781,191	128,532,909	2.73%
2026-05-06	42.20	46.00	42.20	45.80	45.80	qfq	3,751,216	167,771,499	9.00%
2026-04-30	40.83	43.00	40.79	42.02	42.02	qfq	2,881,191	121,093,484	1.84%
2026-04-29	41.31	42.78	40.00	41.26	41.26	qfq	3,543,134	147,934,410	-0.63%
2026-04-28	37.90	43.30	37.90	41.52	41.52	qfq	4,859,369	198,069,648	7.26%
2026-04-27	37.96	39.50	35.90	38.71	38.71	qfq	3,494,983	132,235,319	3.48%
2026-04-24	38.40	38.82	36.48	37.41	37.41	qfq	3,142,182	117,425,762	-4.54%
2026-04-23	34.13	39.98	34.11	39.19	39.19	qfq	5,354,609	202,310,043	15.47%
2026-04-22	31.86	34.48	31.86	33.94	33.94	qfq	1,405,533	46,830,133	5.37%
2026-04-21	32.34	32.48	31.51	32.21	32.21	qfq	1,033,218	33,147,755	-0.86%
2026-04-20	32.05	32.64	31.73	32.49	32.49	qfq	668,438	21,627,796	1.69%
2026-04-17	32.42	33.06	31.83	31.95	31.95	qfq	927,125	29,969,689	-0.84%
2026-04-16	31.44	32.40	31.14	32.22	32.22	qfq	959,681	30,666,607	2.45%
2026-04-15	31.36	32.14	31.36	31.45	31.45	qfq	827,356	26,234,512	-0.79%
2026-04-14	31.43	31.79	30.81	31.70	31.70	qfq	742,545	23,264,636	2.42%
2026-04-13	31.01	31.34	30.50	30.95	30.95	qfq	1,338,631	41,333,267	-0.64%
2026-04-10	30.99	31.71	30.73	31.15	31.15	qfq	736,549	23,012,393	1.47%
2026-04-09	31.45	31.59	30.45	30.70	30.70	qfq	694,733	21,435,447	-3.40%
2026-04-08	30.28	32.50	30.28	31.78	31.78	qfq	774,072	24,294,845	7.04%
2026-04-07	29.35	30.11	29.07	29.69	29.69	qfq	601,557	17,841,059	1.16%
2026-04-03	29.96	30.31	29.23	29.35	29.35	qfq	673,190	19,985,201	-1.58%
2026-04-02	31.10	31.16	29.44	29.82	29.82	qfq	906,093	27,247,002	-3.84%
2026-04-01	31.00	31.85	30.45	31.01	31.01	qfq	778,642	24,012,209	3.26%
2026-03-31	31.17	31.69	30.01	30.03	30.03	qfq	648,776	20,035,719	-3.13%
2026-03-30	30.53	31.00	30.18	31.00	31.00	qfq	600,637	18,411,382	0.52%
2026-03-27	29.73	30.85	29.48	30.84	30.84	qfq	783,842	23,881,436	2.70%
2026-03-26	31.96	31.96	29.94	30.03	30.03	qfq	744,115	22,798,374	-4.33%
2026-03-25	31.12	32.13	31.07	31.39	31.39	qfq	835,287	26,340,095	1.29%
2026-03-24	31.00	31.06	29.53	30.99	30.99	qfq	957,150	28,918,074	6.13%
2026-03-23	30.77	31.37	28.90	29.20	29.20	qfq	1,626,193	48,979,691	-7.86%
2026-03-20	33.02	33.92	31.64	31.69	31.69	qfq	1,290,956	42,023,304	-4.00%
2026-03-19	32.88	33.47	32.41	33.01	33.01	qfq	869,704	28,687,870	-0.42%
2026-03-18	32.88	33.44	32.56	33.15	33.15	qfq	918,591	30,275,820	0.70%
2026-03-17	34.60	35.00	32.84	32.92	32.92	qfq	1,120,187	37,793,501	-4.77%
2026-03-16	35.20	35.84	34.34	34.57	34.57	qfq	878,842	30,590,240	-1.65%
2026-03-13	35.58	35.99	35.00	35.15	35.15	qfq	513,006	18,197,728	-1.98%
2026-03-12	36.33	36.84	35.00	35.86	35.86	qfq	835,708	30,053,425	-1.29%
2026-03-11	37.46	37.46	36.12	36.33	36.33	qfq	1,170,940	42,924,106	-0.27%
2026-03-10	35.00	36.59	35.00	36.43	36.43	qfq	884,200	31,914,201	4.50%
2026-03-09	34.86	35.18	33.80	34.86	34.86	qfq	998,533	34,237,053	-0.43%
2026-03-06	33.76	35.21	33.41	35.01	35.01	qfq	983,688	33,912,767	4.20%
2026-03-05	33.90	34.18	33.39	33.60	33.60	qfq	693,803	23,470,275	1.33%
2026-03-04	34.06	34.08	32.74	33.16	33.16	qfq	986,294	32,964,306	0.33%
2026-03-03	34.60	34.94	33.02	33.05	33.05	qfq	1,251,016	42,322,103	-4.31%
2026-03-02	36.39	36.52	34.48	34.54	34.54	qfq	1,614,024	56,760,783	-7.30%
2026-02-27	36.40	38.01	36.21	37.26	37.26	qfq	1,529,438	56,902,312	2.50%
2026-02-26	37.15	37.15	36.00	36.35	36.35	qfq	815,311	29,672,483	-1.68%
2026-02-25	36.36	37.58	36.21	36.97	36.97	qfq	856,339	31,658,531	1.62%
2026-02-24	37.40	37.40	35.67	36.38	36.38	qfq	1,026,054	37,184,928	-0.76%
2026-02-13	36.54	37.50	36.44	36.66	36.66	qfq	658,161	24,396,876	-0.05%
2026-02-12	36.66	37.10	36.20	36.68	36.68	qfq	828,583	30,393,608	-0.05%
2026-02-11	37.00	37.24	36.47	36.70	36.70	qfq	600,234	22,097,438	-0.86%
2026-02-10	36.88	37.27	36.12	37.02	37.02	qfq	824,580	30,465,608	0.84%
2026-02-09	36.30	37.28	35.84	36.71	36.71	qfq	1,200,294	44,215,267	2.60%
2026-02-06	35.55	36.15	35.01	35.78	35.78	qfq	856,286	30,623,431	1.13%
2026-02-05	34.91	36.26	34.91	35.38	35.38	qfq	870,191	30,928,648	0.51%
2026-02-04	35.81	36.19	35.00	35.20	35.20	qfq	841,753	29,841,529	-1.68%
2026-02-03	35.69	36.00	35.02	35.80	35.80	qfq	984,986	34,902,455	1.10%
2026-02-02	35.86	36.39	35.22	35.41	35.41	qfq	878,488	31,593,746	-1.25%
2026-01-30	36.21	36.21	35.20	35.86	35.86	qfq	1,029,403	36,675,949	-0.47%
2026-01-29	36.95	37.11	35.61	36.03	36.03	qfq	1,453,533	52,744,238	-1.29%
2026-01-28	37.61	37.61	36.05	36.50	36.50	qfq	1,283,434	47,080,271	-2.67%
2026-01-27	37.24	37.88	36.00	37.50	37.50	qfq	1,464,069	54,145,018	0.67%
2026-01-26	39.06	39.06	36.60	37.25	37.25	qfq	2,284,987	85,125,918	-4.73%
2026-01-23	39.12	39.41	38.50	39.10	39.10	qfq	1,181,516	45,965,658	-0.36%
2026-01-22	39.62	39.76	38.68	39.24	39.24	qfq	1,172,844	45,987,952	0.00%
2026-01-21	38.53	39.65	38.53	39.24	39.24	qfq	1,144,573	44,739,068	0.56%
2026-01-20	39.73	40.48	38.69	39.02	39.02	qfq	894,980	35,256,050	-2.57%
2026-01-19	41.30	41.35	39.94	40.05	40.05	qfq	1,126,538	45,476,057	-1.60%
2026-01-16	40.50	40.77	39.23	40.70	40.70	qfq	1,511,501	60,626,474	1.24%
2026-01-15	41.49	41.49	39.71	40.20	40.20	qfq	1,409,883	56,735,722	-2.62%
2026-01-14	41.20	42.00	40.20	41.28	41.28	qfq	1,610,526	66,498,431	0.34%
2026-01-13	42.35	42.38	41.06	41.14	41.14	qfq	1,666,121	69,237,591	-3.54%
2026-01-12	40.88	42.65	40.59	42.65	42.65	qfq	2,385,198	99,574,433	4.33%
2026-01-09	40.41	41.20	40.03	40.88	40.88	qfq	1,374,785	55,796,350	0.91%
2026-01-08	40.71	41.16	40.01	40.51	40.51	qfq	1,061,053	43,185,193	0.00%
2026-01-07	41.70	41.85	40.22	40.51	40.51	qfq	1,294,449	52,779,208	-1.20%
2026-01-06	41.99	42.29	40.60	41.00	41.00	qfq	1,150,035	47,430,909	-0.87%
2026-01-05	39.50	41.89	39.50	41.36	41.36	qfq	1,587,746	64,821,739	4.42%
2025-12-31	40.24	40.49	39.52	39.61	39.61	qfq	756,201	30,226,221	-0.60%
2025-12-30	39.01	40.50	39.01	39.85	39.85	qfq	1,421,193	56,829,078	0.13%
2025-12-29	42.80	43.17	39.55	39.80	39.80	qfq	3,239,324	131,840,156	-8.10%
2025-12-26	42.76	44.88	41.60	43.31	43.31	qfq	4,062,288	176,490,332	7.98%
2025-12-25	38.29	41.24	37.80	40.11	40.11	qfq	2,299,644	91,346,526	4.64%
2025-12-24	38.02	38.55	37.91	38.33	38.33	qfq	974,959	37,287,558	-0.44%
2025-12-23	40.38	40.57	38.16	38.50	38.50	qfq	1,551,356	60,510,950	-3.70%
2025-12-22	37.49	40.80	37.01	39.98	39.98	qfq	3,050,180	120,819,835	7.33%
2025-12-19	37.99	37.99	36.62	37.25	37.25	qfq	1,232,599	45,849,235	0.22%
2025-12-18	36.50	37.50	36.01	37.17	37.17	qfq	1,759,613	65,300,351	1.95%
2025-12-17	36.80	36.80	35.51	36.46	36.46	qfq	1,144,590	41,367,923	2.16%
2025-12-16	36.76	36.76	35.35	35.69	35.69	qfq	1,166,105	41,692,407	-2.11%
2025-12-15	36.62	36.99	36.28	36.46	36.46	qfq	1,237,472	45,350,959	-0.44%
2025-12-12	37.10	37.42	36.57	36.62	36.62	qfq	1,708,730	63,015,604	-1.51%
2025-12-11	38.03	38.59	37.12	37.18	37.18	qfq	3,111,264	116,959,175	-4.18%
2025-12-10	42.55	42.56	38.50	38.80	38.80	qfq	4,439,851	176,809,205	-10.10%
2025-12-09	46.00	46.04	41.90	43.16	43.16	qfq	5,856,722	254,103,880	-13.37%
2025-12-08	57.60	57.60	47.11	49.82	49.82	qfq	7,558,137	393,735,904	3.79%
2025-11-21	49.50	49.50	44.77	48.00	48.00	qfq	1,924,134	90,198,768	-2.28%
2025-11-20	46.21	49.49	46.21	49.12	49.12	qfq	2,220,802	107,306,643	6.69%
2025-11-19	47.07	47.08	45.18	46.04	46.04	qfq	1,064,158	48,861,406	-0.78%
2025-11-18	46.92	47.49	46.00	46.40	46.40	qfq	734,060	34,130,733	-1.34%
2025-11-17	47.05	48.15	46.64	47.03	47.03	qfq	600,621	28,380,385	-1.30%
2025-11-14	48.00	48.00	46.80	47.65	47.65	qfq	882,609	41,742,723	0.11%
2025-11-13	48.29	48.30	47.10	47.60	47.60	qfq	936,656	44,693,868	-0.52%
2025-11-12	48.50	48.50	46.66	47.85	47.85	qfq	1,206,877	57,109,618	-0.83%
2025-11-11	51.88	51.88	47.57	48.25	48.25	qfq	1,318,700	64,137,523	-4.66%
2025-11-10	49.00	52.24	48.55	50.61	50.61	qfq	2,313,560	116,211,066	4.24%
2025-11-07	57.36	57.40	48.48	48.55	48.55	qfq	4,789,991	246,119,927	-15.26%
2025-11-06	56.31	57.76	54.68	57.29	57.29	qfq	1,988,643	112,045,897	4.79%
2025-11-05	54.21	55.50	53.03	54.67	54.67	qfq	955,449	51,943,831	0.26%
2025-11-04	55.72	55.72	53.31	54.53	54.53	qfq	1,248,574	67,615,829	-2.43%
2025-11-03	54.95	56.50	52.75	55.89	55.89	qfq	1,518,372	82,376,520	2.97%
2025-10-31	53.32	55.29	51.35	54.28	54.28	qfq	2,294,303	123,314,930	1.78%
2025-10-30	55.49	56.50	53.12	53.33	53.33	qfq	2,238,181	123,161,776	-3.91%
2025-10-29	53.00	55.50	52.69	55.50	55.50	qfq	2,277,806	123,344,267	3.68%
2025-10-28	52.54	54.78	51.53	53.53	53.53	qfq	2,723,422	145,693,852	1.38%
2025-10-27	52.40	53.23	49.60	52.80	52.80	qfq	3,079,480	159,116,013	0.57%
2025-10-24	44.99	53.82	44.99	52.50	52.50	qfq	4,443,689	225,612,785	16.64%
2025-10-23	43.26	45.14	42.67	45.01	45.01	qfq	1,110,037	48,510,815	4.19%
2025-10-22	42.88	43.49	41.88	43.20	43.20	qfq	865,520	36,792,405	0.00%
2025-10-21	42.56	43.55	41.73	43.20	43.20	qfq	953,826	40,859,362	2.22%
2025-10-20	43.11	44.12	41.68	42.26	42.26	qfq	1,048,472	45,007,640	-1.24%
2025-10-17	44.04	44.98	41.94	42.79	42.79	qfq	1,115,021	47,953,852	-2.93%
2025-10-16	44.21	44.54	43.12	44.08	44.08	qfq	895,817	39,331,495	0.00%
2025-10-15	43.81	44.47	42.61	44.08	44.08	qfq	1,303,842	56,913,640	1.10%
2025-10-14	45.52	46.66	43.10	43.60	43.60	qfq	1,989,333	90,069,353	-3.73%
2025-10-13	42.80	46.26	42.60	45.29	45.29	qfq	1,488,044	66,772,299	-2.96%
2025-10-10	46.20	46.74	44.31	46.67	46.67	qfq	1,470,433	67,415,936	1.21%
2025-10-09	45.70	49.34	45.50	46.11	46.11	qfq	2,643,151	125,883,710	0.59%
2025-09-30	44.80	46.12	44.40	45.84	45.84	qfq	1,501,621	68,182,805	2.94%
2025-09-29	43.10	46.00	41.92	44.53	44.53	qfq	1,266,963	55,736,292	3.05%
2025-09-26	45.15	45.15	43.15	43.21	43.21	qfq	941,358	41,406,039	-3.83%
2025-09-25	45.15	45.50	43.42	44.93	44.93	qfq	1,162,656	52,063,564	1.33%
2025-09-24	44.00	44.48	43.17	44.34	44.34	qfq	807,012	35,418,182	1.19%
2025-09-23	46.51	47.19	42.70	43.82	43.82	qfq	2,210,774	97,428,422	-6.55%
2025-09-22	44.75	48.28	43.00	46.89	46.89	qfq	1,959,990	90,876,844	7.01%
2025-09-19	44.15	45.60	43.05	43.82	43.82	qfq	1,400,455	61,872,524	-0.75%
2025-09-18	45.90	46.91	43.50	44.15	44.15	qfq	2,688,641	121,078,894	-4.83%
2025-09-17	45.43	47.64	45.01	46.39	46.39	qfq	2,216,160	103,626,882	1.11%
2025-09-16	46.79	47.66	45.25	45.88	45.88	qfq	1,845,402	85,262,235	-0.63%
2025-09-15	44.40	47.18	44.40	46.17	46.17	qfq	1,948,646	89,575,170	0.35%
2025-09-12	43.85	46.58	42.20	46.01	46.01	qfq	2,992,668	135,385,253	7.30%
2025-09-11	41.11	44.40	40.76	42.88	42.88	qfq	3,313,647	142,344,046	4.31%
2025-09-10	39.32	41.60	39.30	41.11	41.11	qfq	1,751,369	71,682,825	3.45%
2025-09-09	38.97	41.75	38.48	39.74	39.74	qfq	2,951,130	119,806,113	1.98%
2025-09-08	35.76	39.50	35.24	38.97	38.97	qfq	2,250,523	85,418,610	8.98%
2025-09-05	35.21	35.87	34.68	35.76	35.76	qfq	1,134,904	40,111,355	1.48%
2025-09-04	36.50	37.18	34.12	35.24	35.24	qfq	1,114,674	39,939,798	-3.45%
2025-09-03	38.58	39.49	36.50	36.50	36.50	qfq	1,387,003	52,119,423	-5.88%
2025-09-02	39.52	41.80	38.30	38.78	38.78	qfq	2,226,364	88,962,015	-3.48%
2025-09-01	37.51	40.87	36.87	40.18	40.18	qfq	2,427,874	94,071,311	7.87%
2025-08-29	37.57	37.70	36.50	37.25	37.25	qfq	890,137	32,983,985	-0.72%
2025-08-28	36.64	37.80	36.01	37.52	37.52	qfq	1,554,401	57,321,707	3.08%
2025-08-27	38.90	38.98	36.40	36.40	36.40	qfq	2,071,387	77,998,976	-4.66%
2025-08-26	38.59	40.00	37.51	38.18	38.18	qfq	2,292,487	89,035,259	0.74%
2025-08-25	39.27	39.92	37.50	37.90	37.90	qfq	2,281,963	87,412,225	-3.73%
2025-08-22	38.44	39.68	38.05	39.37	39.37	qfq	1,446,825	56,252,751	2.31%
2025-08-21	40.11	40.30	38.21	38.48	38.48	qfq	1,405,895	54,766,042	-4.06%
2025-08-20	40.78	41.86	39.63	40.11	40.11	qfq	1,709,420	69,227,672	-2.62%
2025-08-19	39.79	42.00	39.03	41.19	41.19	qfq	3,311,186	135,090,681	3.73%
2025-08-18	34.99	41.00	34.61	39.71	39.71	qfq	3,923,922	148,887,922	13.59%
2025-08-15	34.43	35.07	33.99	34.96	34.96	qfq	1,810,105	62,388,393	0.52%
2025-08-14	33.17	35.66	32.90	34.78	34.78	qfq	3,159,405	109,205,365	5.14%
2025-08-13	33.80	34.39	33.04	33.08	33.08	qfq	1,724,928	58,258,087	-2.04%
2025-08-12	33.50	34.30	32.64	33.77	33.77	qfq	1,756,254	58,668,715	1.81%
2025-08-11	31.43	33.39	31.37	33.17	33.17	qfq	1,681,981	54,808,723	5.00%
2025-08-08	32.31	32.77	31.34	31.59	31.59	qfq	1,398,023	44,348,561	-1.83%
2025-08-07	32.88	33.24	32.16	32.18	32.18	qfq	958,049	31,164,664	-2.48%
2025-08-06	32.72	33.00	32.33	33.00	33.00	qfq	1,140,661	37,282,534	0.86%
2025-08-05	33.55	33.86	32.67	32.72	32.72	qfq	1,070,458	35,438,950	-2.44%
2025-08-04	32.80	33.85	32.26	33.54	33.54	qfq	1,873,680	62,258,506	2.26%
2025-08-01	32.26	32.91	31.92	32.80	32.80	qfq	2,125,502	68,888,224	1.33%
2025-07-31	33.71	34.74	32.21	32.37	32.37	qfq	3,589,886	119,034,972	-5.02%
2025-07-30	33.91	34.99	33.42	34.08	34.08	qfq	2,126,770	72,724,669	0.29%
2025-07-29	33.00	34.10	32.79	33.98	33.98	qfq	2,055,920	69,061,516	2.97%
2025-07-28	34.10	35.38	32.93	33.00	33.00	qfq	2,981,242	101,547,223	-1.79%
2025-07-25	32.38	34.26	31.65	33.60	33.60	qfq	2,671,751	88,478,531	3.77%
2025-07-24	32.86	33.30	30.84	32.38	32.38	qfq	3,493,013	111,392,241	2.79%
2025-07-23	30.27	32.37	29.00	31.50	31.50	qfq	2,847,892	88,103,562	3.75%
2025-07-22	28.98	32.56	28.64	30.36	30.36	qfq	4,041,722	125,727,543	5.42%
2025-07-21	28.65	28.85	27.81	28.80	28.80	qfq	1,682,440	47,559,590	0.10%
2025-07-18	28.19	28.80	27.92	28.77	28.77	qfq	1,485,697	42,111,543	1.30%
2025-07-17	28.28	29.51	28.22	28.40	28.40	qfq	2,303,526	65,989,516	0.64%
2025-07-16	27.77	28.88	27.06	28.22	28.22	qfq	2,331,553	65,878,377	1.15%
2025-07-15	26.40	28.90	25.60	27.90	27.90	qfq	3,294,285	90,030,476	5.12%
2025-07-14	25.83	27.24	25.50	26.54	26.54	qfq	2,058,431	54,464,071	3.31%
2025-07-11	24.62	25.78	24.48	25.69	25.69	qfq	1,598,825	40,256,522	4.26%
2025-07-10	24.48	24.71	24.21	24.64	24.64	qfq	870,848	21,369,741	0.78%
2025-07-09	24.57	24.80	24.44	24.45	24.45	qfq	703,120	17,297,924	0.04%
2025-07-08	24.52	24.56	24.20	24.44	24.44	qfq	637,965	15,575,000	0.16%
2025-07-07	24.12	24.43	24.00	24.40	24.40	qfq	632,751	15,323,662	1.67%
2025-07-04	24.35	24.54	23.96	24.00	24.00	qfq	675,345	16,311,215	-1.68%
2025-07-03	24.30	24.50	24.20	24.41	24.41	qfq	608,273	14,814,180	0.29%
2025-07-02	24.52	24.63	24.13	24.34	24.34	qfq	696,915	16,914,364	-0.69%
2025-07-01	25.26	25.26	24.24	24.51	24.51	qfq	901,264	22,138,419	-1.53%
2025-06-30	24.79	24.94	24.55	24.89	24.89	qfq	639,518	15,869,333	0.89%
2025-06-27	24.46	24.82	24.32	24.67	24.67	qfq	850,410	20,889,530	0.90%
2025-06-26	24.43	24.65	24.23	24.45	24.45	qfq	747,829	18,285,689	0.04%
2025-06-25	24.26	24.49	23.99	24.44	24.44	qfq	1,013,233	24,618,461	0.74%
2025-06-24	23.88	24.30	23.87	24.26	24.26	qfq	697,612	16,868,951	1.59%
2025-06-23	23.13	23.90	22.94	23.88	23.88	qfq	527,433	12,427,531	3.24%
2025-06-20	23.71	23.73	23.06	23.13	23.13	qfq	496,899	11,579,388	-1.87%
2025-06-19	24.13	24.30	23.50	23.57	23.57	qfq	721,637	17,203,868	-2.12%
2025-06-18	24.00	24.40	23.82	24.08	24.08	qfq	623,522	15,002,930	0.08%
2025-06-17	24.63	24.63	23.82	24.06	24.06	qfq	890,655	21,461,095	-1.23%
2025-06-16	23.81	24.68	23.81	24.36	24.36	qfq	927,370	22,590,746	0.91%
2025-06-13	24.21	25.18	23.92	24.14	24.14	qfq	1,154,059	28,235,614	-1.95%
2025-06-12	24.18	24.70	24.12	24.62	24.62	qfq	757,244	18,488,502	1.19%
2025-06-11	23.79	24.77	23.60	24.33	24.33	qfq	1,219,277	29,694,050	2.70%
2025-06-10	24.43	24.43	23.35	23.69	23.69	qfq	660,191	15,722,978	-2.55%
2025-06-09	23.97	24.36	23.73	24.31	24.31	qfq	721,155	17,439,005	2.31%
2025-06-06	23.86	24.15	23.65	23.76	23.76	qfq	691,487	16,467,294	-0.54%
2025-06-05	23.58	23.89	23.51	23.89	23.89	qfq	654,676	15,523,352	1.27%
2025-06-04	23.71	23.90	23.36	23.59	23.59	qfq	532,706	12,596,686	0.25%
2025-06-03	23.80	24.51	23.49	23.53	23.53	qfq	1,239,790	29,651,898	1.34%
2025-05-30	23.69	23.69	23.17	23.22	23.22	qfq	693,409	16,183,752	-1.28%
2025-05-29	22.50	23.54	22.26	23.52	23.52	qfq	1,146,507	26,636,010	4.67%
2025-05-28	22.87	22.97	22.34	22.47	22.47	qfq	566,912	12,793,685	-1.10%
2025-05-27	22.98	22.98	22.70	22.72	22.72	qfq	627,287	14,317,694	-0.74%
2025-05-26	22.63	23.00	22.62	22.89	22.89	qfq	561,764	12,813,343	0.09%
2025-05-23	22.77	23.29	22.58	22.87	22.87	qfq	1,252,166	28,743,652	-0.26%
2025-05-22	22.91	23.49	22.47	22.93	22.93	qfq	1,027,344	23,544,729	0.26%
2025-05-21	23.26	23.37	22.70	22.87	22.87	qfq	559,537	12,854,114	-1.29%
2025-05-20	23.10	23.24	22.61	23.17	23.17	qfq	598,164	13,742,123	1.09%
2025-05-19	22.50	22.94	22.23	22.92	22.92	qfq	684,118	15,488,639	2.18%
2025-05-16	22.52	22.89	22.37	22.43	22.43	qfq	663,721	15,026,334	-0.31%
2025-05-15	22.86	22.86	22.41	22.50	22.50	qfq	575,957	13,002,451	-1.23%
2025-05-14	22.87	23.35	22.60	22.78	22.78	qfq	826,814	18,870,475	-0.87%
2025-05-13	23.57	23.57	22.75	22.98	22.98	qfq	763,336	17,603,413	-1.03%
2025-05-12	23.03	23.38	22.57	23.22	23.22	qfq	942,425	21,806,876	2.47%
2025-05-09	23.49	23.49	22.62	22.66	22.66	qfq	845,522	19,328,205	-2.83%
2025-05-08	22.80	23.40	22.80	23.32	23.32	qfq	750,627	17,396,924	1.83%
2025-05-07	23.36	23.77	22.79	22.90	22.90	qfq	1,243,252	28,809,194	-0.48%
2025-05-06	23.13	23.17	22.19	23.01	23.01	qfq	1,299,331	29,574,478	1.77%
2025-04-30	21.86	22.74	21.84	22.61	22.61	qfq	1,050,951	23,508,374	2.96%
2025-04-29	21.58	22.49	21.27	21.96	21.96	qfq	848,028	18,661,845	1.81%
2025-04-28	21.70	22.04	21.36	21.57	21.57	qfq	510,955	11,071,027	-1.82%
2025-04-25	21.71	22.40	21.41	21.97	21.97	qfq	518,135	11,362,346	1.20%
2025-04-24	22.06	22.44	21.55	21.71	21.71	qfq	542,425	11,879,025	-2.38%
2025-04-23	22.05	22.70	22.05	22.24	22.24	qfq	643,629	14,396,425	0.59%
2025-04-22	22.10	22.56	21.72	22.11	22.11	qfq	549,434	12,110,197	-0.67%
2025-04-21	21.50	22.51	21.05	22.26	22.26	qfq	808,303	17,777,192	4.07%
2025-04-18	21.98	21.98	20.93	21.39	21.39	qfq	645,736	13,740,531	-1.25%
2025-04-17	21.05	22.06	20.92	21.66	21.66	qfq	693,430	15,020,671	2.51%
2025-04-16	22.06	22.20	20.84	21.13	21.13	qfq	556,118	11,864,981	-3.52%
2025-04-15	21.88	22.31	21.47	21.90	21.90	qfq	497,201	10,815,463	-0.36%
2025-04-14	21.99	22.76	21.87	21.98	21.98	qfq	571,185	12,674,503	0.18%
2025-04-11	21.00	22.15	20.80	21.94	21.94	qfq	682,962	14,885,047	2.14%
2025-04-10	21.21	21.93	21.21	21.48	21.48	qfq	874,681	18,914,972	4.12%
2025-04-09	19.72	20.79	18.40	20.63	20.63	qfq	1,016,422	20,115,762	4.03%
2025-04-08	20.04	20.85	19.53	19.83	19.83	qfq	965,916	19,537,614	1.85%
2025-04-07	22.96	22.96	19.40	19.47	19.47	qfq	1,115,233	23,233,275	-17.53%
2025-04-03	23.57	24.03	23.23	23.61	23.61	qfq	686,507	16,246,669	-1.01%
2025-04-02	23.98	24.28	23.55	23.85	23.85	qfq	523,209	12,543,321	0.25%
2025-04-01	23.72	24.23	23.71	23.79	23.79	qfq	682,775	16,371,132	0.30%
2025-03-31	23.37	23.90	23.03	23.72	23.72	qfq	676,672	15,853,542	0.81%
2025-03-28	23.52	24.23	23.50	23.53	23.53	qfq	524,364	12,467,670	-1.18%
2025-03-27	24.18	24.37	23.40	23.81	23.81	qfq	763,872	18,242,022	-1.41%
2025-03-26	23.69	24.45	23.69	24.15	24.15	qfq	844,519	20,394,026	2.07%
2025-03-25	23.87	24.16	23.30	23.66	23.66	qfq	1,225,244	28,974,879	-1.17%
2025-03-24	25.15	25.35	23.20	23.94	23.94	qfq	1,645,282	39,713,596	-5.90%
2025-03-21	26.83	26.97	25.32	25.44	25.44	qfq	1,507,268	38,974,211	-5.78%
2025-03-20	27.60	27.75	26.71	27.00	27.00	qfq	1,579,836	42,815,604	-2.53%
2025-03-19	28.50	28.50	27.59	27.70	27.70	qfq	2,376,430	66,381,488	-4.05%
2025-03-18	25.40	29.97	25.40	28.87	28.87	qfq	3,708,235	103,720,717	13.71%
2025-03-17	25.68	25.90	25.10	25.39	25.39	qfq	696,054	17,732,022	-0.63%
2025-03-14	25.09	25.56	24.68	25.55	25.55	qfq	908,628	22,804,708	1.83%
2025-03-13	26.08	26.14	24.55	25.09	25.09	qfq	1,381,336	34,669,258	-4.09%
2025-03-12	25.83	26.48	25.69	26.16	26.16	qfq	965,562	25,169,070	1.99%
2025-03-11	25.36	25.87	25.21	25.65	25.65	qfq	693,635	17,730,595	-0.74%
2025-03-10	26.32	26.34	25.45	25.84	25.84	qfq	976,081	25,142,165	-1.03%
2025-03-07	26.44	27.55	25.91	26.11	26.11	qfq	1,669,175	44,513,724	-1.43%
2025-03-06	25.51	27.00	25.25	26.49	26.49	qfq	1,643,217	43,311,503	5.58%
2025-03-05	24.98	25.48	24.70	25.09	25.09	qfq	889,159	22,260,515	0.97%
2025-03-04	24.07	24.97	23.61	24.85	24.85	qfq	919,080	22,648,565	3.24%
2025-03-03	24.05	24.80	23.68	24.07	24.07	qfq	1,058,723	25,690,192	-0.25%
2025-02-28	25.10	25.45	23.94	24.13	24.13	qfq	1,531,034	37,561,747	-4.44%
2025-02-27	25.70	26.33	24.83	25.25	25.25	qfq	1,550,101	39,418,451	-0.79%
2025-02-26	25.30	25.85	25.09	25.45	25.45	qfq	1,176,147	29,827,839	0.08%
2025-02-25	24.90	25.77	24.60	25.43	25.43	qfq	1,379,598	35,059,278	0.71%
2025-02-24	25.38	25.60	24.55	25.25	25.25	qfq	1,533,557	38,452,391	-0.43%
2025-02-21	24.99	25.70	24.12	25.36	25.36	qfq	1,600,121	40,098,753	2.80%
2025-02-20	24.27	25.14	23.68	24.67	24.67	qfq	1,322,745	32,426,080	2.32%
2025-02-19	23.78	24.33	23.68	24.11	24.11	qfq	1,325,478	31,836,318	1.05%
2025-02-18	24.81	25.38	23.74	23.86	23.86	qfq	1,377,819	33,628,857	-4.25%
2025-02-17	26.00	26.00	24.82	24.92	24.92	qfq	2,109,278	53,149,879	-1.39%
2025-02-14	23.98	25.48	23.83	25.27	25.27	qfq	1,887,521	46,941,158	5.29%
2025-02-13	24.46	24.70	23.51	24.00	24.00	qfq	1,628,722	39,062,606	-1.88%
2025-02-12	23.55	24.89	23.55	24.46	24.46	qfq	1,641,369	40,064,675	3.08%
2025-02-11	23.71	24.67	23.31	23.73	23.73	qfq	2,007,675	48,223,815	-1.54%
2025-02-10	22.65	24.10	22.19	24.10	24.10	qfq	2,113,827	49,379,613	7.49%
2025-02-07	21.66	22.87	21.66	22.42	22.42	qfq	1,567,893	34,933,524	3.51%
2025-02-06	21.07	21.83	20.61	21.66	21.66	qfq	1,204,050	25,683,120	3.98%
2025-02-05	20.10	21.00	20.10	20.83	20.83	qfq	978,435	20,281,099	5.10%
2025-01-27	20.40	20.75	19.81	19.82	19.82	qfq	558,508	11,230,871	-2.84%
2025-01-24	19.57	20.44	19.48	20.40	20.40	qfq	834,701	16,705,802	4.24%
2025-01-23	19.12	20.19	19.01	19.57	19.57	qfq	797,915	15,749,430	3.33%
2025-01-22	18.97	19.21	18.72	18.94	18.94	qfq	703,863	13,334,612	-1.25%
2025-01-21	19.36	19.46	18.58	19.18	19.18	qfq	642,530	12,260,575	-0.16%
2025-01-20	19.50	19.98	19.04	19.21	19.21	qfq	1,095,506	21,308,748	-0.41%
2025-01-17	19.65	19.75	19.03	19.29	19.29	qfq	433,061	8,404,189	-1.58%
2025-01-16	19.55	20.19	19.40	19.60	19.60	qfq	577,640	11,393,440	0.82%
2025-01-15	19.91	19.91	19.30	19.44	19.44	qfq	504,057	9,863,247	-1.37%
2025-01-14	18.58	19.77	18.58	19.71	19.71	qfq	867,671	16,827,796	7.12%
2025-01-13	18.19	18.78	17.64	18.40	18.40	qfq	590,489	10,806,350	-0.86%
2025-01-10	19.06	19.56	18.35	18.56	18.56	qfq	550,382	10,380,580	-3.08%
2025-01-09	19.40	19.64	19.04	19.15	19.15	qfq	402,840	7,786,254	-1.03%
2025-01-08	20.20	20.20	18.55	19.35	19.35	qfq	1,002,790	19,387,263	-3.25%
2025-01-07	19.18	20.24	18.79	20.00	20.00	qfq	958,512	18,814,760	5.88%
2025-01-06	19.30	19.49	18.79	18.89	18.89	qfq	536,846	10,275,855	-3.03%
2025-01-03	20.25	20.25	19.20	19.48	19.48	qfq	701,335	13,794,905	-3.52%
2025-01-02	20.82	21.38	19.74	20.19	20.19	qfq	856,326	17,643,340	-3.03%
2024-12-31	21.29	21.65	20.71	20.82	20.82	qfq	824,739	17,491,918	-1.70%
2024-12-30	21.65	21.75	20.65	21.18	21.18	qfq	494,606	10,479,613	-1.63%
2024-12-27	21.54	22.09	21.30	21.53	21.53	qfq	676,196	14,665,782	0.00%
2024-12-26	21.40	22.19	21.04	21.53	21.53	qfq	727,544	15,778,051	0.61%
2024-12-25	21.78	21.78	20.57	21.40	21.40	qfq	846,689	17,851,262	-0.93%
2024-12-24	21.34	21.66	20.95	21.60	21.60	qfq	830,766	17,695,975	0.61%
2024-12-23	23.00	23.13	21.15	21.47	21.47	qfq	1,027,377	22,513,499	-6.85%
2024-12-20	22.49	23.23	22.25	23.05	23.05	qfq	787,017	18,000,283	2.49%
2024-12-19	22.11	22.50	21.50	22.49	22.49	qfq	942,344	20,820,049	0.72%
2024-12-18	22.54	22.82	21.82	22.33	22.33	qfq	626,338	13,984,617	-0.84%
2024-12-17	23.69	23.75	22.51	22.52	22.52	qfq	866,098	19,783,053	-5.18%
2024-12-16	23.97	24.20	23.54	23.75	23.75	qfq	555,869	13,241,203	-0.42%
2024-12-13	24.63	24.80	23.85	23.85	23.85	qfq	686,190	16,554,371	-3.05%
2024-12-12	24.67	24.83	24.00	24.60	24.60	qfq	768,499	18,814,652	-0.28%
2024-12-11	24.63	24.82	24.40	24.67	24.67	qfq	602,627	14,828,882	0.78%
2024-12-10	25.03	25.25	24.33	24.48	24.48	qfq	910,006	22,575,376	1.70%
2024-12-09	24.45	24.80	23.68	24.07	24.07	qfq	702,614	17,013,639	-1.39%
2024-12-06	24.17	25.01	23.78	24.41	24.41	qfq	843,355	20,586,911	1.50%
2024-12-05	23.20	24.26	23.20	24.05	24.05	qfq	814,130	19,565,615	3.13%
2024-12-04	24.00	24.29	23.24	23.32	23.32	qfq	841,698	20,010,505	-2.87%
2024-12-03	24.10	24.34	23.71	24.01	24.01	qfq	568,311	13,630,721	-0.79%
2024-12-02	24.31	24.47	23.92	24.20	24.20	qfq	621,537	15,038,655	0.62%
2024-11-29	23.31	24.50	23.21	24.05	24.05	qfq	772,105	18,452,538	2.25%
2024-11-28	23.88	24.02	23.51	23.52	23.52	qfq	633,885	15,057,198	-1.05%
2024-11-27	23.13	23.95	22.02	23.77	23.77	qfq	905,805	20,687,093	3.66%
2024-11-26	23.48	24.25	22.58	22.93	22.93	qfq	614,600	14,380,170	-2.34%
2024-11-25	24.07	24.07	22.54	23.48	23.48	qfq	697,031	16,073,395	2.44%
2024-11-22	24.00	24.49	22.88	22.92	22.92	qfq	1,005,033	23,938,147	-4.22%
2024-11-21	24.90	24.90	23.56	23.93	23.93	qfq	879,454	21,364,158	0.13%
2024-11-20	23.34	24.19	22.81	23.90	23.90	qfq	1,165,120	27,503,432	1.88%
2024-11-19	23.15	23.50	22.39	23.46	23.46	qfq	1,188,820	27,185,345	3.26%
2024-11-18	24.02	24.37	22.38	22.72	22.72	qfq	1,011,526	23,192,215	-5.41%
2024-11-15	24.90	25.73	24.00	24.02	24.02	qfq	1,063,508	26,402,664	-3.88%
2024-11-14	25.61	25.95	24.78	24.99	24.99	qfq	984,913	24,961,372	-2.34%
2024-11-13	25.15	26.51	25.09	25.59	25.59	qfq	1,282,007	32,929,727	-1.04%
2024-11-12	27.01	27.36	25.22	25.86	25.86	qfq	2,010,904	52,877,393	-5.96%
2024-11-11	25.90	27.59	25.52	27.50	27.50	qfq	2,421,167	65,130,183	5.77%
2024-11-08	25.25	27.27	24.62	26.00	26.00	qfq	2,555,674	66,653,637	3.67%
2024-11-07	24.97	25.49	24.24	25.08	25.08	qfq	2,021,853	50,004,669	-0.83%
2024-11-06	22.73	27.83	22.73	25.29	25.29	qfq	3,069,302	79,320,472	9.06%
2024-11-05	22.03	23.19	21.69	23.19	23.19	qfq	1,168,210	26,318,054	4.46%
2024-11-04	21.68	22.22	21.20	22.20	22.20	qfq	732,754	15,970,919	2.40%
2024-11-01	23.23	23.88	21.60	21.68	21.68	qfq	1,087,569	24,472,719	-6.07%
2024-10-31	21.68	23.37	21.42	23.08	23.08	qfq	1,277,130	28,996,787	6.56%
2024-10-30	21.95	22.36	21.30	21.66	21.66	qfq	667,131	14,565,393	-2.17%
2024-10-29	22.81	23.03	21.93	22.14	22.14	qfq	753,509	17,047,071	-2.94%
2024-10-28	22.04	22.89	21.71	22.81	22.81	qfq	738,039	16,711,279	3.49%
2024-10-25	21.89	22.21	21.68	22.04	22.04	qfq	637,413	13,993,448	0.55%
2024-10-24	21.71	22.70	21.36	21.92	21.92	qfq	924,087	20,357,494	0.09%
2024-10-23	21.79	22.42	21.44	21.90	21.90	qfq	786,502	17,281,842	-0.36%
2024-10-22	22.27	22.52	21.62	21.98	21.98	qfq	979,407	21,566,719	-0.90%
2024-10-21	21.45	22.48	21.24	22.18	22.18	qfq	1,110,576	24,413,259	4.47%
2024-10-18	20.10	21.86	19.83	21.23	21.23	qfq	1,104,098	23,138,699	5.62%
2024-10-17	19.98	20.68	19.97	20.10	20.10	qfq	889,101	18,154,682	1.62%
2024-10-16	19.65	20.10	19.49	19.78	19.78	qfq	688,578	13,680,920	-0.15%
2024-10-15	20.47	20.93	19.79	19.81	19.81	qfq	1,008,216	20,654,765	-2.65%
2024-10-14	20.00	20.57	19.50	20.35	20.35	qfq	871,871	17,446,960	3.93%
2024-10-11	21.38	21.47	19.52	19.58	19.58	qfq	1,205,377	24,444,609	-9.14%
2024-10-10	22.59	23.00	21.55	21.55	21.55	qfq	1,318,301	29,146,308	-0.51%
2024-10-09	22.96	22.96	20.51	21.66	21.66	qfq	2,413,177	53,159,704	-10.68%
2024-10-08	24.45	24.46	22.10	24.25	24.25	qfq	3,071,836	71,900,908	18.99%
2024-09-30	18.20	20.38	18.20	20.38	20.38	qfq	1,867,407	36,400,977	15.60%
2024-09-27	16.89	17.96	16.80	17.63	17.63	qfq	615,952	10,656,158	5.76%
2024-09-26	16.06	16.74	16.05	16.67	16.67	qfq	585,250	9,611,196	2.84%
2024-09-25	16.11	16.44	15.90	16.21	16.21	qfq	471,358	7,665,800	2.08%
2024-09-24	15.21	15.97	15.20	15.88	15.88	qfq	421,497	6,579,735	3.66%
2024-09-23	15.22	15.43	14.93	15.32	15.32	qfq	287,532	4,386,125	1.19%
2024-09-20	15.38	15.51	15.05	15.14	15.14	qfq	449,790	6,852,761	0.00%
2024-09-19	14.56	15.30	14.42	15.14	15.14	qfq	532,361	7,932,495	5.07%
2024-09-18	15.13	15.14	14.07	14.41	14.41	qfq	495,308	7,135,887	-3.09%
2024-09-13	15.43	15.43	14.83	14.87	14.87	qfq	319,999	4,833,488	-3.44%
2024-09-12	15.21	15.59	15.21	15.40	15.40	qfq	449,264	6,950,196	1.65%
2024-09-11	15.42	15.64	14.92	15.15	15.15	qfq	404,982	6,154,557	-1.69%
2024-09-10	14.80	15.43	14.70	15.41	15.41	qfq	480,122	7,217,416	4.19%
2024-09-09	14.70	14.96	14.54	14.79	14.79	qfq	415,160	6,134,548	-0.87%
2024-09-06	15.64	15.79	14.73	14.92	14.92	qfq	556,722	8,461,365	-4.05%
2024-09-05	15.38	15.75	15.32	15.55	15.55	qfq	301,624	4,692,611	1.50%
2024-09-04	15.43	15.85	15.06	15.32	15.32	qfq	434,197	6,731,774	-2.79%
2024-09-03	15.60	15.97	15.54	15.76	15.76	qfq	373,955	5,882,984	1.03%
2024-09-02	15.97	16.10	15.56	15.60	15.60	qfq	482,768	7,612,740	-1.95%
2024-08-30	15.43	16.14	15.42	15.91	15.91	qfq	543,861	8,654,018	3.31%
2024-08-29	14.97	15.60	14.85	15.40	15.40	qfq	374,596	5,736,731	1.99%
2024-08-28	15.09	15.48	14.52	15.10	15.10	qfq	404,600	6,096,648	0.07%
2024-08-27	15.31	15.69	14.95	15.09	15.09	qfq	329,622	5,007,979	-2.58%
2024-08-26	15.19	15.59	14.88	15.49	15.49	qfq	389,263	5,981,422	2.79%
2024-08-23	15.11	15.36	14.81	15.07	15.07	qfq	504,819	7,615,127	-0.40%
2024-08-22	15.55	15.96	15.09	15.13	15.13	qfq	417,785	6,454,395	-2.83%
2024-08-21	15.42	16.08	15.42	15.57	15.57	qfq	399,518	6,279,737	-2.01%
2024-08-20	16.07	16.16	15.68	15.89	15.89	qfq	515,397	8,187,741	-1.12%
2024-08-19	16.02	16.39	15.77	16.07	16.07	qfq	451,572	7,250,677	0.31%
2024-08-16	16.08	16.45	15.88	16.02	16.02	qfq	391,405	6,317,682	-0.37%
2024-08-15	15.81	16.29	15.57	16.08	16.08	qfq	514,153	8,200,887	1.07%
2024-08-14	16.05	16.21	15.70	15.91	15.91	qfq	374,882	5,952,119	-0.31%
2024-08-13	15.81	16.06	15.50	15.96	15.96	qfq	389,804	6,161,191	1.40%
2024-08-12	16.49	16.79	15.66	15.74	15.74	qfq	864,489	13,827,333	-4.61%
2024-08-09	16.64	17.10	16.34	16.50	16.50	qfq	534,536	8,943,504	-0.18%
2024-08-08	16.54	16.80	16.16	16.53	16.53	qfq	346,107	5,701,755	-0.12%
2024-08-07	16.77	17.01	16.52	16.55	16.55	qfq	322,774	5,418,167	-1.49%
2024-08-06	16.20	16.91	16.20	16.80	16.80	qfq	584,464	9,732,989	3.83%
2024-08-05	16.59	16.77	16.08	16.18	16.18	qfq	601,481	9,883,909	-2.47%
2024-08-02	17.17	17.26	16.53	16.59	16.59	qfq	533,367	9,003,062	-4.27%
2024-08-01	16.99	17.54	16.63	17.33	17.33	qfq	658,845	11,443,910	1.94%
2024-07-31	16.50	17.05	16.01	17.00	17.00	qfq	723,903	12,134,688	4.62%
2024-07-30	16.08	16.44	15.89	16.25	16.25	qfq	422,159	6,834,025	1.12%
2024-07-29	16.05	16.35	15.73	16.07	16.07	qfq	317,510	5,113,994	0.12%
2024-07-26	15.99	16.29	15.85	16.05	16.05	qfq	336,017	5,405,296	0.06%
2024-07-25	15.56	16.45	15.56	16.04	16.04	qfq	405,295	6,472,298	1.84%
2024-07-24	16.25	16.60	15.70	15.75	15.75	qfq	532,619	8,504,162	-3.08%
2024-07-23	16.57	16.87	16.23	16.25	16.25	qfq	559,374	9,235,658	-1.81%
2024-07-22	15.86	16.73	15.85	16.55	16.55	qfq	699,739	11,471,664	5.35%
2024-07-19	15.70	16.14	15.46	15.71	15.71	qfq	453,754	7,173,659	0.19%
2024-07-18	15.83	15.88	15.15	15.68	15.68	qfq	528,266	8,202,759	-0.95%
2024-07-17	15.93	16.32	15.68	15.83	15.83	qfq	371,998	5,927,482	-1.31%
2024-07-16	15.86	16.15	15.32	16.04	16.04	qfq	335,149	5,335,629	1.20%
2024-07-15	16.43	16.43	15.78	15.85	15.85	qfq	397,869	6,365,075	-3.47%
2024-07-12	16.63	16.97	16.37	16.42	16.42	qfq	370,970	6,160,088	-1.26%
2024-07-11	16.21	16.90	16.03	16.63	16.63	qfq	671,380	11,049,050	4.66%
2024-07-10	15.50	16.22	15.50	15.89	15.89	qfq	511,206	8,141,814	-2.03%
2024-07-09	15.58	16.98	14.97	16.22	16.22	qfq	761,329	12,039,444	4.11%
2024-07-08	15.83	16.14	15.30	15.58	15.58	qfq	598,795	9,366,274	-3.59%
2024-07-05	15.86	16.38	15.74	16.16	16.16	qfq	591,156	9,537,787	0.56%
2024-07-04	17.06	17.08	16.00	16.07	16.07	qfq	730,816	11,882,362	-4.06%
2024-07-03	17.46	17.66	16.60	16.75	16.75	qfq	718,731	12,203,431	-2.95%
2024-07-02	16.60	17.71	16.60	17.26	17.26	qfq	888,501	15,422,633	3.98%
2024-07-01	16.50	16.71	15.92	16.60	16.60	qfq	633,692	10,323,814	0.12%
2024-06-28	16.66	17.20	16.58	16.58	16.58	qfq	578,379	9,770,451	-1.31%
2024-06-27	17.06	17.65	16.64	16.80	16.80	qfq	703,686	12,013,400	-2.10%
2024-06-26	16.03	17.25	15.88	17.16	17.16	qfq	978,165	16,195,047	6.65%
2024-06-25	16.28	16.97	15.77	16.09	16.09	qfq	781,795	12,645,302	-0.98%
2024-06-24	17.33	17.33	16.10	16.25	16.25	qfq	818,617	13,532,186	-6.23%
2024-06-21	17.94	17.94	17.03	17.33	17.33	qfq	817,986	14,273,799	-3.29%
2024-06-20	17.02	18.45	17.02	17.92	17.92	qfq	1,296,112	23,188,107	3.52%
2024-06-19	16.92	17.83	16.90	17.31	17.31	qfq	433,311	7,551,940	0.23%
2024-06-18	16.67	17.40	16.30	17.27	17.27	qfq	551,050	9,447,534	3.66%
2024-06-17	16.99	17.08	16.60	16.66	16.66	qfq	469,824	7,878,627	-2.46%
2024-06-14	17.11	17.23	16.61	17.08	17.08	qfq	451,788	7,669,460	-0.99%
2024-06-13	16.71	17.50	16.25	17.25	17.25	qfq	679,929	11,582,237	3.23%
2024-06-12	16.20	16.98	16.12	16.71	16.71	qfq	425,973	7,151,603	0.24%
2024-06-11	15.86	16.88	15.49	16.67	16.67	qfq	668,412	10,919,435	4.19%
2024-06-07	15.66	16.40	15.60	16.00	16.00	qfq	700,004	11,268,053	2.96%
2024-06-06	16.62	16.99	15.32	15.54	15.54	qfq	1,093,384	17,292,220	-6.95%
2024-06-05	16.48	17.08	16.36	16.70	16.70	qfq	744,948	12,507,597	0.30%
2024-06-04	17.61	17.97	16.55	16.65	16.65	qfq	1,083,738	18,318,245	-6.98%
2024-06-03	18.84	18.90	17.60	17.90	17.90	qfq	697,323	12,660,590	-5.29%
2024-05-31	18.06	19.00	17.75	18.90	18.90	qfq	522,491	9,736,608	3.73%
2024-05-30	18.01	18.49	17.63	18.22	18.22	qfq	537,073	9,727,680	0.61%
2024-05-29	19.51	19.51	18.10	18.11	18.11	qfq	634,319	11,823,600	-2.06%
2024-05-28	18.51	18.82	18.04	18.49	18.49	qfq	478,916	8,837,338	0.33%
2024-05-27	19.04	19.26	18.03	18.43	18.43	qfq	427,060	7,824,774	-1.23%
2024-05-24	18.25	19.15	18.25	18.66	18.66	qfq	377,555	7,100,948	-1.53%
2024-05-23	19.70	20.00	18.84	18.95	18.95	qfq	510,043	9,803,443	-4.29%
2024-05-22	19.22	19.88	18.89	19.80	19.80	qfq	515,665	10,131,288	3.02%
2024-05-21	19.52	19.60	19.05	19.22	19.22	qfq	426,581	8,243,110	-0.83%
2024-05-20	19.74	19.80	19.27	19.38	19.38	qfq	650,797	12,714,340	-2.07%
2024-05-17	19.31	19.83	19.06	19.79	19.79	qfq	681,853	13,330,508	4.05%
2024-05-16	18.45	19.29	18.37	19.02	19.02	qfq	655,963	12,422,241	2.53%
2024-05-15	19.10	19.10	18.13	18.55	18.55	qfq	650,661	12,106,435	-2.88%
2024-05-14	18.22	19.38	18.22	19.10	19.10	qfq	905,305	17,154,036	4.89%
2024-05-13	18.91	18.91	18.12	18.21	18.21	qfq	695,902	12,796,252	-3.65%
2024-05-10	19.64	19.89	18.80	18.90	18.90	qfq	792,386	15,106,708	-3.62%
2024-05-09	19.45	19.92	19.42	19.61	19.61	qfq	622,045	12,270,390	0.98%
2024-05-08	19.90	20.30	19.30	19.42	19.42	qfq	673,973	13,204,600	-2.90%
2024-05-07	20.24	20.45	19.77	20.00	20.00	qfq	933,808	18,750,253	-2.44%
2024-05-06	19.44	20.62	19.44	20.50	20.50	qfq	1,009,046	20,448,628	5.72%
2024-04-30	19.20	19.99	19.10	19.39	19.39	qfq	1,295,374	25,348,717	2.00%
2024-04-29	17.63	19.15	17.63	19.01	19.01	qfq	1,318,049	24,825,773	8.26%
2024-04-26	17.32	17.85	16.90	17.56	17.56	qfq	710,557	12,457,713	1.74%
2024-04-25	17.41	17.93	17.18	17.26	17.26	qfq	550,323	9,554,465	-0.92%
2024-04-24	16.60	17.54	16.56	17.42	17.42	qfq	799,247	13,737,400	4.94%
2024-04-23	16.25	16.80	15.86	16.60	16.60	qfq	892,917	14,690,591	3.94%
2024-04-22	16.38	16.38	15.00	15.97	15.97	qfq	860,434	13,468,341	-0.06%
2024-04-19	16.44	16.48	15.80	15.98	15.98	qfq	548,178	8,807,664	-2.86%
2024-04-18	17.07	17.07	15.80	16.45	16.45	qfq	741,980	12,131,994	-0.78%
2024-04-17	15.12	16.91	15.12	16.58	16.58	qfq	1,116,866	18,286,158	10.83%
2024-04-16	16.94	16.94	14.69	14.96	14.96	qfq	1,404,287	21,654,380	-11.69%
2024-04-15	19.07	19.07	16.22	16.94	16.94	qfq	1,597,651	27,812,668	-11.40%
2024-04-12	19.80	20.31	19.00	19.12	19.12	qfq	800,710	15,520,337	-2.10%
2024-04-11	19.18	20.07	19.02	19.53	19.53	qfq	601,106	11,799,934	0.88%
2024-04-10	20.35	20.36	19.29	19.36	19.36	qfq	734,986	14,495,170	-5.38%
2024-04-09	20.06	20.73	19.94	20.46	20.46	qfq	715,910	14,501,865	3.33%
2024-04-08	24.00	24.00	19.80	19.80	19.80	qfq	1,068,219	22,006,626	-6.21%
2024-04-03	21.06	21.43	20.48	21.11	21.11	qfq	841,488	17,577,253	0.24%
2024-04-02	22.14	22.14	21.04	21.06	21.06	qfq	640,833	13,660,113	-2.09%
2024-04-01	21.16	21.61	20.92	21.51	21.51	qfq	792,286	16,938,775	1.65%
2024-03-29	20.93	21.26	20.36	21.16	21.16	qfq	751,260	15,645,963	1.20%
2024-03-28	20.15	21.30	19.61	20.91	20.91	qfq	1,055,034	21,701,921	6.79%
2024-03-27	21.02	21.33	19.50	19.58	19.58	qfq	978,815	19,757,318	-6.14%
2024-03-26	21.51	22.28	20.53	20.86	20.86	qfq	997,602	21,094,919	-4.18%
2024-03-25	23.20	23.53	21.69	21.77	21.77	qfq	851,820	19,169,541	-6.00%
2024-03-22	22.99	23.67	22.39	23.16	23.16	qfq	1,028,676	23,673,935	-1.57%
2024-03-21	23.44	24.09	22.88	23.53	23.53	qfq	1,030,590	24,175,790	0.38%
2024-03-20	22.89	23.51	22.89	23.44	23.44	qfq	779,870	18,132,756	2.40%
2024-03-19	22.87	23.35	22.62	22.89	22.89	qfq	828,618	19,067,479	0.35%
2024-03-18	22.28	22.86	21.27	22.81	22.81	qfq	951,095	21,352,505	3.82%
2024-03-15	21.56	21.97	21.08	21.97	21.97	qfq	844,030	18,161,221	1.10%
2024-03-14	22.03	22.17	21.23	21.73	21.73	qfq	779,823	16,947,022	-2.51%
2024-03-13	22.35	22.68	22.00	22.29	22.29	qfq	931,258	20,763,242	0.50%
2024-03-12	21.63	22.50	21.41	22.18	22.18	qfq	935,281	20,608,036	3.26%
2024-03-11	21.23	21.48	20.91	21.48	21.48	qfq	651,449	13,801,942	1.95%
2024-03-08	20.69	21.40	20.31	21.07	21.07	qfq	690,904	14,400,473	2.33%
2024-03-07	21.35	21.59	20.55	20.59	20.59	qfq	831,012	17,522,615	-2.51%
2024-03-06	21.57	21.64	20.62	21.12	21.12	qfq	843,270	17,803,741	-0.61%
2024-03-05	22.08	22.57	21.20	21.25	21.25	qfq	1,207,250	26,459,483	-1.48%
2024-03-04	22.09	22.18	21.02	21.57	21.57	qfq	1,101,995	23,768,078	-1.10%
2024-03-01	21.88	22.80	21.22	21.81	21.81	qfq	1,207,159	26,507,795	0.97%
2024-02-29	20.30	21.76	19.51	21.60	21.60	qfq	1,522,085	32,133,864	4.85%
2024-02-28	23.40	24.14	20.10	20.60	20.60	qfq	2,179,457	48,311,777	-11.25%
2024-02-27	22.38	23.45	19.10	23.21	23.21	qfq	1,388,442	31,625,973	0.48%
2024-02-26	22.40	23.65	21.88	23.10	23.10	qfq	1,150,454	26,268,377	3.13%
2024-02-23	21.17	22.48	20.92	22.40	22.40	qfq	935,146	20,496,900	6.06%
2024-02-22	19.98	21.12	19.78	21.12	21.12	qfq	1,069,041	22,180,882	6.67%
2024-02-21	18.81	20.47	18.35	19.80	19.80	qfq	1,004,435	19,900,971	4.21%
2024-02-20	19.50	19.50	18.25	19.00	19.00	qfq	1,159,678	21,938,152	1.77%
2024-02-19	16.90	19.25	16.90	18.67	18.67	qfq	1,623,208	29,938,145	11.13%
2024-02-08	14.99	16.80	14.33	16.80	16.80	qfq	1,584,344	24,534,827	15.54%
2024-02-07	16.64	16.64	14.00	14.54	14.54	qfq	2,119,382	31,872,525	-12.62%
2024-02-06	16.67	17.29	14.57	16.64	16.64	qfq	1,674,925	26,809,821	-3.31%
2024-02-05	21.05	21.05	16.79	17.21	17.21	qfq	1,945,538	34,701,141	-18.01%
2024-02-02	22.41	22.97	20.03	20.99	20.99	qfq	921,905	19,625,486	-6.84%
2024-02-01	22.38	22.67	21.40	22.53	22.53	qfq	953,697	21,136,474	0.13%
2024-01-31	24.00	24.17	22.50	22.50	22.50	qfq	832,495	19,327,751	-8.31%
2024-01-30	25.38	26.01	24.54	24.54	24.54	qfq	733,322	18,499,194	-5.07%
2024-01-29	27.65	27.77	25.80	25.85	25.85	qfq	800,809	21,063,354	-5.73%
2024-01-26	28.15	28.69	27.27	27.42	27.42	qfq	558,831	15,518,246	-2.59%
2024-01-25	26.20	28.23	25.87	28.15	28.15	qfq	906,841	24,851,276	7.48%
2024-01-24	26.43	26.88	25.11	26.19	26.19	qfq	660,559	17,098,259	-0.42%
2024-01-23	27.10	27.51	26.00	26.30	26.30	qfq	843,853	22,315,993	-2.19%
2024-01-22	29.12	29.90	26.69	26.89	26.89	qfq	692,117	19,431,241	-7.47%
2024-01-19	29.62	30.12	29.01	29.06	29.06	qfq	475,045	14,000,009	-1.82%
2024-01-18	30.40	30.54	28.60	29.60	29.60	qfq	664,864	19,530,727	-1.17%
2024-01-17	30.70	30.92	29.81	29.95	29.95	qfq	525,198	15,919,054	-2.44%
2024-01-16	30.82	31.50	30.15	30.70	30.70	qfq	396,265	12,087,157	-0.42%
2024-01-15	31.14	31.14	30.20	30.83	30.83	qfq	333,621	10,245,327	-0.52%
2024-01-12	31.80	32.14	30.94	30.99	30.99	qfq	414,466	13,009,507	-2.24%
2024-01-11	30.62	31.90	30.10	31.70	31.70	qfq	526,894	16,585,857	3.53%
2024-01-10	31.24	31.30	30.38	30.62	30.62	qfq	388,958	11,975,158	-2.11%
2024-01-09	31.56	32.39	31.25	31.28	31.28	qfq	419,052	13,266,874	-0.89%
2024-01-08	32.53	32.53	31.05	31.56	31.56	qfq	495,018	15,774,820	-1.74%
2024-01-05	32.80	33.23	31.90	32.12	32.12	qfq	556,874	18,047,949	-0.09%
2024-01-04	32.43	32.82	31.98	32.15	32.15	qfq	515,597	16,686,382	-0.74%
2024-01-03	33.42	33.50	31.95	32.39	32.39	qfq	704,877	22,932,377	-1.61%
2024-01-02	33.35	33.73	32.88	32.92	32.92	qfq	435,285	14,484,151	-1.29%
2023-12-29	33.15	33.45	32.50	33.35	33.35	qfq	480,559	15,888,798	3.38%
2023-12-28	31.78	32.68	31.26	32.26	32.26	qfq	583,347	18,710,652	1.45%
2023-12-27	31.78	32.68	31.12	31.80	31.80	qfq	500,245	15,966,877	0.03%
2023-12-26	32.69	32.71	31.36	31.79	31.79	qfq	605,734	19,281,442	-2.93%
2023-12-25	33.61	33.68	32.19	32.75	32.75	qfq	838,937	27,521,934	-2.53%
2023-12-22	35.00	35.68	33.02	33.60	33.60	qfq	1,038,691	35,387,871	-4.27%
2023-12-21	34.49	35.85	34.15	35.10	35.10	qfq	1,113,827	38,889,664	2.78%
2023-12-20	34.64	35.85	34.05	34.15	34.15	qfq	620,817	21,453,672	-3.34%
2023-12-19	35.02	35.52	34.24	35.33	35.33	qfq	583,539	20,444,876	1.90%
2023-12-18	34.96	36.09	34.57	34.67	34.67	qfq	724,945	25,594,661	-1.23%
2023-12-15	35.33	35.98	34.85	35.10	35.10	qfq	435,162	15,324,927	-0.71%
2023-12-14	35.87	36.44	35.07	35.35	35.35	qfq	685,941	24,503,090	-1.23%
2023-12-13	36.87	36.87	35.76	35.79	35.79	qfq	675,956	24,319,347	-1.86%
2023-12-12	36.98	37.50	36.21	36.47	36.47	qfq	1,305,441	47,887,685	-1.38%
2023-12-11	36.32	37.28	35.88	36.98	36.98	qfq	1,271,843	46,352,682	1.82%
2023-12-08	35.80	38.15	35.41	36.32	36.32	qfq	2,082,745	76,551,883	1.51%
2023-12-07	34.05	36.20	34.05	35.78	35.78	qfq	1,440,339	51,030,884	4.93%
2023-12-06	33.66	34.62	33.22	34.10	34.10	qfq	653,207	22,152,144	1.31%
2023-12-05	35.20	35.45	33.62	33.66	33.66	qfq	618,545	21,247,128	-4.67%
2023-12-04	35.10	35.80	34.69	35.31	35.31	qfq	933,333	33,040,687	1.15%
2023-12-01	33.50	35.09	33.50	34.91	34.91	qfq	591,171	20,313,719	3.62%
2023-11-30	33.70	34.65	33.26	33.69	33.69	qfq	490,430	16,546,782	-0.80%
2023-11-29	34.15	34.66	33.77	33.96	33.96	qfq	477,906	16,315,568	-1.65%
2023-11-28	34.22	35.18	33.70	34.53	34.53	qfq	629,011	21,697,267	0.82%
2023-11-27	34.33	35.48	34.01	34.25	34.25	qfq	772,606	26,701,365	-1.07%
2023-11-24	35.32	35.55	34.33	34.62	34.62	qfq	715,621	24,864,582	-2.51%
2023-11-23	35.69	35.95	35.08	35.51	35.51	qfq	828,147	29,435,745	0.31%
2023-11-22	35.94	36.38	35.35	35.40	35.40	qfq	679,244	24,351,545	-0.14%
2023-11-21	36.20	36.37	35.22	35.45	35.45	qfq	912,830	32,519,228	-2.07%
2023-11-20	36.36	36.76	35.73	36.20	36.20	qfq	866,990	31,300,148	0.22%
2023-11-17	36.34	37.08	35.60	36.12	36.12	qfq	885,339	32,043,675	-0.61%
2023-11-16	36.13	37.15	35.57	36.34	36.34	qfq	996,112	36,405,879	0.69%
2023-11-15	36.32	37.74	35.31	36.09	36.09	qfq	1,888,250	69,112,626	1.01%
2023-11-14	34.51	35.92	34.51	35.73	35.73	qfq	1,195,931	42,457,072	3.90%
2023-11-13	33.34	34.48	33.23	34.39	34.39	qfq	613,330	20,959,578	3.49%
2023-11-10	34.41	34.41	33.10	33.23	33.23	qfq	515,230	17,220,662	-1.07%
2023-11-09	33.72	34.55	33.52	33.59	33.59	qfq	606,670	20,564,856	-1.70%
2023-11-08	33.71	34.50	33.71	34.17	34.17	qfq	721,665	24,705,652	1.36%
2023-11-07	33.12	33.98	32.63	33.71	33.71	qfq	703,756	23,609,506	1.75%
2023-11-06	32.53	33.21	32.53	33.13	33.13	qfq	612,751	20,203,409	1.94%
2023-11-03	32.11	32.77	32.11	32.50	32.50	qfq	381,330	12,399,091	1.88%
2023-11-02	32.42	32.85	31.90	31.90	31.90	qfq	647,916	21,000,369	-1.42%
2023-11-01	32.27	32.76	32.01	32.36	32.36	qfq	468,112	15,187,771	0.28%
2023-10-31	32.78	32.88	31.91	32.27	32.27	qfq	740,351	23,958,715	-1.59%
2023-10-30	31.40	32.99	31.40	32.79	32.79	qfq	907,252	29,499,247	4.39%
2023-10-27	31.74	32.25	30.91	31.41	31.41	qfq	809,993	25,423,131	-2.06%
2023-10-26	31.69	32.85	31.36	32.07	32.07	qfq	935,866	30,148,783	1.07%
2023-10-25	30.51	31.98	29.74	31.73	31.73	qfq	980,864	30,705,497	6.01%
2023-10-24	28.87	30.18	28.46	29.93	29.93	qfq	769,833	22,749,065	4.50%
2023-10-23	29.89	29.98	28.29	28.64	28.64	qfq	652,077	18,937,514	-4.18%
2023-10-20	30.40	30.72	29.75	29.89	29.89	qfq	587,323	17,694,285	-2.16%
2023-10-19	30.83	31.69	30.20	30.55	30.55	qfq	582,426	18,055,752	-0.68%
2023-10-18	31.18	31.79	30.13	30.76	30.76	qfq	973,962	29,764,800	-3.06%
2023-10-17	31.35	31.93	31.26	31.73	31.73	qfq	435,994	13,769,739	1.28%
2023-10-16	32.16	32.16	31.07	31.33	31.33	qfq	544,754	17,069,167	-1.88%
2023-10-13	32.30	32.85	31.73	31.93	31.93	qfq	872,195	27,983,560	-1.15%
2023-10-12	32.78	32.99	32.21	32.30	32.30	qfq	679,293	22,102,607	-0.95%
2023-10-11	32.52	33.66	32.02	32.61	32.61	qfq	839,960	27,531,178	0.31%
2023-10-10	31.87	33.39	31.81	32.51	32.51	qfq	948,218	31,125,890	1.91%
2023-10-09	32.71	32.97	31.41	31.90	31.90	qfq	601,612	19,229,217	-2.33%
2023-09-28	32.39	32.68	32.12	32.66	32.66	qfq	635,193	20,623,216	2.77%
2023-09-27	31.60	32.39	31.40	31.78	31.78	qfq	532,788	16,997,334	-1.37%
2023-09-26	32.25	32.42	31.32	32.22	32.22	qfq	436,563	13,995,457	1.32%
2023-09-25	32.79	32.79	31.50	31.80	31.80	qfq	478,648	15,238,218	-1.94%
2023-09-22	31.43	32.56	31.07	32.43	32.43	qfq	644,283	20,673,016	3.08%
2023-09-21	30.98	32.13	30.98	31.46	31.46	qfq	572,194	18,076,415	-0.91%
2023-09-20	30.72	31.98	30.72	31.75	31.75	qfq	652,365	20,693,228	1.89%
2023-09-19	32.08	32.24	31.04	31.16	31.16	qfq	669,973	21,052,692	-3.65%
2023-09-18	32.60	32.68	31.83	32.34	32.34	qfq	540,248	17,418,365	0.53%
2023-09-15	32.50	32.90	32.05	32.17	32.17	qfq	560,129	18,085,737	-0.71%
2023-09-14	33.02	33.20	32.14	32.40	32.40	qfq	780,974	25,470,962	-2.35%
2023-09-13	34.30	34.38	32.81	33.18	33.18	qfq	978,461	32,703,890	-3.49%
2023-09-12	35.00	35.30	34.31	34.38	34.38	qfq	794,027	27,476,379	-1.21%
2023-09-11	35.00	35.48	33.88	34.80	34.80	qfq	934,523	32,280,572	0.35%
2023-09-08	34.43	34.98	33.34	34.68	34.68	qfq	1,017,339	34,859,662	0.09%
2023-09-07	34.39	35.21	34.00	34.65	34.65	qfq	1,203,212	41,733,320	0.00%
2023-09-06	33.31	34.70	32.92	34.65	34.65	qfq	1,377,212	46,793,770	3.16%
2023-09-05	34.62	34.79	33.46	33.59	33.59	qfq	1,213,436	41,200,228	-3.23%
2023-09-04	35.20	35.58	34.01	34.71	34.71	qfq	1,282,427	44,232,770	-0.54%
2023-09-01	36.13	36.13	34.58	34.90	34.90	qfq	1,597,696	56,174,263	-2.43%
2023-08-31	36.10	36.53	35.00	35.77	35.77	qfq	2,560,987	91,531,735	-2.16%
2023-08-30	34.08	37.30	33.56	36.56	36.56	qfq	3,212,462	114,283,830	8.13%
2023-08-29	31.07	34.40	30.60	33.81	33.81	qfq	2,291,078	75,719,721	10.78%
2023-08-28	34.96	35.00	30.10	30.52	30.52	qfq	1,909,563	61,217,682	-5.36%
2023-08-25	34.00	34.01	32.22	32.25	32.25	qfq	1,603,629	53,236,872	-4.56%
2023-08-24	35.10	36.63	33.66	33.79	33.79	qfq	2,594,251	90,636,921	-3.04%
2023-08-23	35.85	36.30	34.15	34.85	34.85	qfq	2,844,647	99,572,818	-2.79%
2023-08-22	32.56	37.76	32.56	35.85	35.85	qfq	4,454,627	161,392,601	13.92%
2023-08-21	30.28	32.63	30.08	31.47	31.47	qfq	878,649	27,958,908	1.88%
2023-08-18	31.31	32.34	30.83	30.89	30.89	qfq	697,316	21,960,177	-0.42%
2023-08-17	29.71	31.31	29.68	31.02	31.02	qfq	733,171	22,470,304	2.14%
2023-08-16	30.65	31.98	30.00	30.37	30.37	qfq	768,262	23,439,939	-2.94%
2023-08-15	31.58	32.71	31.00	31.29	31.29	qfq	572,514	18,129,316	-1.23%
2023-08-14	30.03	31.75	30.00	31.68	31.68	qfq	656,753	20,452,506	1.96%
2023-08-11	32.64	32.99	30.50	31.07	31.07	qfq	778,230	24,572,894	-4.81%
2023-08-10	32.67	32.92	32.27	32.64	32.64	qfq	412,680	13,446,792	-0.03%
2023-08-09	33.37	33.68	32.50	32.65	32.65	qfq	401,995	13,258,467	-0.79%
2023-08-08	33.18	33.48	32.61	32.91	32.91	qfq	392,386	12,966,557	-0.33%
2023-08-07	33.46	33.52	32.88	33.02	33.02	qfq	377,222	12,504,496	-0.57%
2023-08-04	31.90	33.87	31.53	33.21	33.21	qfq	753,489	24,922,550	4.11%
2023-08-03	32.15	32.35	31.48	31.90	31.90	qfq	363,589	11,557,113	-1.27%
2023-08-02	32.11	32.50	31.86	32.31	32.31	qfq	229,794	7,391,782	0.53%
2023-08-01	32.58	32.58	31.80	32.14	32.14	qfq	320,770	10,286,804	0.31%
2023-07-31	32.50	32.75	31.91	32.04	32.04	qfq	441,207	14,260,224	-0.96%
2023-07-28	31.86	32.43	31.52	32.35	32.35	qfq	328,186	10,516,809	1.51%
2023-07-27	33.06	33.07	31.75	31.87	31.87	qfq	380,870	12,242,607	-2.15%
2023-07-26	33.54	34.69	32.43	32.57	32.57	qfq	422,445	13,862,232	-2.40%
2023-07-25	33.37	33.85	32.80	33.37	33.37	qfq	407,888	13,554,666	1.99%
2023-07-24	32.65	33.89	32.56	32.72	32.72	qfq	483,846	15,921,867	-0.34%
2023-07-21	33.95	34.24	32.80	32.83	32.83	qfq	597,391	19,877,940	-3.16%
2023-07-20	34.72	35.12	33.83	33.90	33.90	qfq	469,860	16,084,120	-2.36%
2023-07-19	34.81	35.38	34.58	34.72	34.72	qfq	366,805	12,823,455	0.17%
2023-07-18	35.67	35.68	34.58	34.66	34.66	qfq	467,155	16,343,498	-2.75%
2023-07-17	34.78	35.88	34.78	35.64	35.64	qfq	777,602	27,618,602	1.68%