SECURITY DETAIL · RAW DATA

华依科技688071.SH

ASSECNYSTOCK

最近收盘价29.002026-07-17

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）4,269,874

成交额（元）131,612,883

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	32.62	32.96	28.71	29.00	29.00	qfq	4,269,874	131,612,883	-11.31%
2026-07-16	30.97	32.80	30.96	32.70	32.70	qfq	3,290,590	105,809,579	3.78%
2026-07-15	31.00	31.68	30.31	31.51	31.51	qfq	2,531,092	78,754,856	1.71%
2026-07-14	30.55	31.33	29.43	30.98	30.98	qfq	2,883,324	87,811,511	0.36%
2026-07-13	33.00	33.50	30.87	30.87	30.87	qfq	3,586,650	113,542,696	-8.40%
2026-07-10	35.68	35.99	33.70	33.70	33.70	qfq	3,480,495	121,783,000	-6.15%
2026-07-09	35.51	36.43	34.35	35.91	35.91	qfq	3,857,086	136,778,277	0.36%
2026-07-08	37.37	38.00	35.50	35.78	35.78	qfq	5,041,093	182,630,686	-6.21%
2026-07-07	39.72	40.21	37.91	38.15	38.15	qfq	7,568,746	293,427,979	-5.31%
2026-07-06	39.50	43.45	37.73	40.29	40.29	qfq	13,119,381	538,317,715	11.27%
2026-07-03	35.00	36.90	34.98	36.21	36.21	qfq	4,762,474	171,306,285	2.61%
2026-07-02	36.20	37.35	35.10	35.29	35.29	qfq	4,154,365	149,907,880	-3.08%
2026-07-01	37.16	37.16	35.80	36.41	36.41	qfq	3,463,840	125,845,771	-0.08%
2026-06-30	31.09	37.56	31.09	36.44	36.44	qfq	6,985,744	245,660,955	15.03%
2026-06-29	32.35	32.47	30.68	31.68	31.68	qfq	2,983,796	93,872,979	-1.65%
2026-06-26	33.78	34.50	31.78	32.21	32.21	qfq	3,105,324	102,186,597	-5.74%
2026-06-25	35.00	36.28	33.75	34.17	34.17	qfq	3,675,271	128,355,500	-2.84%
2026-06-24	34.99	35.38	33.26	35.17	35.17	qfq	3,537,620	121,898,294	0.51%
2026-06-23	33.93	35.29	32.98	34.99	34.99	qfq	3,447,361	118,822,715	2.49%
2026-06-22	34.23	34.95	31.60	34.14	34.14	qfq	4,357,895	144,956,314	0.71%
2026-06-18	31.72	35.61	31.72	33.90	33.90	qfq	4,317,771	147,284,302	5.61%
2026-06-17	32.02	32.63	31.33	32.10	32.10	qfq	1,794,906	57,506,534	0.38%
2026-06-16	31.91	32.17	31.11	31.98	31.98	qfq	1,755,267	55,668,870	0.31%
2026-06-15	32.21	32.21	31.20	31.88	31.88	qfq	1,708,115	54,049,218	1.08%
2026-06-12	31.05	33.22	31.05	31.54	31.54	qfq	2,848,695	90,937,231	1.77%
2026-06-11	31.81	32.35	30.56	30.99	30.99	qfq	2,751,989	85,733,587	-3.88%
2026-06-10	34.04	34.04	31.50	32.24	32.24	qfq	2,782,087	90,357,537	-5.48%
2026-06-09	33.05	35.80	32.70	34.11	34.11	qfq	4,162,766	142,609,539	3.21%
2026-06-08	32.13	34.98	31.81	33.05	33.05	qfq	4,761,281	159,039,719	-2.71%
2026-06-05	34.14	35.16	32.25	33.97	33.97	qfq	3,049,752	102,938,872	-0.53%
2026-06-04	35.08	35.44	33.76	34.15	34.15	qfq	2,469,308	85,024,750	-3.39%
2026-06-03	34.67	35.88	34.20	35.35	35.35	qfq	3,441,483	120,542,629	1.93%
2026-06-02	34.13	35.43	33.33	34.68	34.68	qfq	3,824,497	131,570,796	1.52%
2026-06-01	31.92	35.17	31.44	34.16	34.16	qfq	4,548,409	154,267,770	7.02%
2026-05-29	34.34	34.63	31.70	31.92	31.92	qfq	3,411,507	111,993,100	-7.05%
2026-05-28	35.00	35.13	33.27	34.34	34.34	qfq	3,064,149	104,601,137	-1.89%
2026-05-27	37.01	37.10	34.50	35.00	35.00	qfq	4,519,638	160,983,010	-5.89%
2026-05-26	38.38	46.11	35.97	37.19	37.19	qfq	6,287,343	234,805,345	-3.23%
2026-05-25	39.01	39.06	37.52	38.43	38.43	qfq	4,133,704	157,911,894	0.10%
2026-05-22	39.37	39.37	37.48	38.39	38.39	qfq	4,992,508	191,147,183	-0.93%
2026-05-21	40.26	41.19	38.04	38.75	38.75	qfq	5,917,749	236,876,063	-3.73%
2026-05-20	39.20	40.46	39.00	40.25	40.25	qfq	4,066,808	162,142,869	1.64%
2026-05-19	38.22	41.88	38.22	39.60	39.60	qfq	4,501,524	176,788,251	0.51%
2026-05-18	37.60	39.85	36.76	39.40	39.40	qfq	5,647,456	220,059,461	2.82%
2026-05-15	36.77	39.60	36.50	38.32	38.32	qfq	6,393,935	245,326,013	4.44%
2026-05-14	36.29	37.23	35.74	36.69	36.69	qfq	3,832,705	139,952,533	0.96%
2026-05-13	33.45	36.99	33.45	36.34	36.34	qfq	3,757,203	134,211,970	6.41%
2026-05-12	34.44	34.66	33.69	34.15	34.15	qfq	1,730,712	59,144,338	-0.73%
2026-05-11	34.59	34.86	34.02	34.40	34.40	qfq	1,899,210	65,154,422	-0.26%
2026-05-08	33.88	35.05	33.80	34.49	34.49	qfq	1,953,943	67,536,324	1.29%
2026-05-07	34.00	34.88	33.88	34.05	34.05	qfq	2,195,807	75,382,357	0.35%
2026-05-06	33.41	35.00	33.34	33.93	33.93	qfq	2,411,784	82,626,904	2.08%
2026-04-30	31.99	33.43	31.99	33.24	33.24	qfq	1,522,776	50,367,336	2.06%
2026-04-29	31.82	32.85	31.66	32.57	32.57	qfq	1,554,705	50,567,510	1.84%
2026-04-28	32.56	32.91	31.76	31.98	31.98	qfq	1,466,772	47,341,977	-2.86%
2026-04-27	32.08	33.07	31.61	32.92	32.92	qfq	1,816,440	59,155,864	1.14%
2026-04-24	32.64	32.93	31.76	32.55	32.55	qfq	1,621,292	52,311,660	-0.52%
2026-04-23	33.93	34.07	32.18	32.72	32.72	qfq	2,580,288	85,070,572	-4.30%
2026-04-22	33.13	34.45	33.00	34.19	34.19	qfq	2,328,953	78,757,967	1.79%
2026-04-21	32.40	34.47	32.36	33.59	33.59	qfq	2,950,229	99,149,766	3.35%
2026-04-20	32.78	32.95	31.96	32.50	32.50	qfq	1,550,165	50,286,186	-0.98%
2026-04-17	32.31	33.32	31.82	32.82	32.82	qfq	1,802,872	58,897,847	2.40%
2026-04-16	31.36	32.36	31.29	32.05	32.05	qfq	1,388,625	44,150,629	1.36%
2026-04-15	32.01	32.38	31.51	31.62	31.62	qfq	1,237,663	39,463,484	-1.09%
2026-04-14	32.60	32.81	31.93	31.97	31.97	qfq	1,605,591	51,796,615	-1.63%
2026-04-13	32.70	32.70	31.88	32.50	32.50	qfq	1,541,022	49,707,593	-1.46%
2026-04-10	32.37	33.11	32.12	32.98	32.98	qfq	1,747,910	57,272,762	2.97%
2026-04-09	33.16	33.16	32.00	32.03	32.03	qfq	1,384,486	44,861,296	-2.23%
2026-04-08	31.87	33.05	31.81	32.76	32.76	qfq	2,602,966	85,010,801	5.85%
2026-04-07	30.19	31.52	30.05	30.95	30.95	qfq	1,282,250	39,610,194	2.25%
2026-04-03	30.56	30.94	30.10	30.27	30.27	qfq	973,951	29,670,300	-1.21%
2026-04-02	31.82	31.82	30.36	30.64	30.64	qfq	1,291,966	39,932,207	-3.59%
2026-04-01	31.88	32.39	31.11	31.78	31.78	qfq	1,763,602	55,741,394	1.44%
2026-03-31	31.27	32.88	31.13	31.33	31.33	qfq	2,033,825	65,185,241	0.42%
2026-03-30	30.69	31.26	30.03	31.20	31.20	qfq	1,391,409	42,929,601	0.91%
2026-03-27	29.95	31.07	29.71	30.92	30.92	qfq	1,141,052	34,852,098	2.42%
2026-03-26	31.11	31.38	30.02	30.19	30.19	qfq	1,297,704	39,678,046	-2.61%
2026-03-25	31.02	31.78	30.71	31.00	31.00	qfq	1,658,376	51,771,475	0.65%
2026-03-24	30.29	30.97	29.58	30.80	30.80	qfq	1,664,386	50,299,863	4.34%
2026-03-23	30.85	31.89	29.28	29.52	29.52	qfq	2,239,097	68,624,042	-6.17%
2026-03-20	33.13	33.22	31.46	31.46	31.46	qfq	1,676,582	54,222,966	-4.23%
2026-03-19	33.69	34.11	32.81	32.85	32.85	qfq	1,076,218	35,755,196	-3.92%
2026-03-18	33.23	34.25	32.80	34.19	34.19	qfq	1,661,321	55,484,147	3.42%
2026-03-17	34.25	34.67	33.01	33.06	33.06	qfq	1,440,660	48,405,760	-3.73%
2026-03-16	34.31	34.62	33.50	34.34	34.34	qfq	1,243,751	42,309,496	0.12%
2026-03-13	34.40	35.40	34.05	34.30	34.30	qfq	1,546,590	53,856,188	-0.87%
2026-03-12	35.50	35.65	34.28	34.60	34.60	qfq	1,807,630	62,670,024	-2.18%
2026-03-11	35.72	37.63	35.20	35.37	35.37	qfq	3,312,688	120,103,495	-1.09%
2026-03-10	33.74	35.87	33.57	35.76	35.76	qfq	3,695,306	129,676,472	7.16%
2026-03-09	34.64	34.64	32.93	33.37	33.37	qfq	3,620,945	121,101,536	-4.60%
2026-03-06	34.62	35.26	34.38	34.98	34.98	qfq	2,119,804	74,026,444	0.26%
2026-03-05	35.53	35.72	34.62	34.89	34.89	qfq	2,424,316	85,304,835	0.32%
2026-03-04	35.99	36.80	34.58	34.78	34.78	qfq	4,132,272	146,460,631	-3.58%
2026-03-03	39.26	39.55	35.87	36.07	36.07	qfq	3,325,210	124,486,418	-8.13%
2026-03-02	41.12	41.79	38.91	39.26	39.26	qfq	4,383,197	174,378,013	-6.97%
2026-02-27	43.14	43.44	41.30	42.20	42.20	qfq	3,532,649	148,816,431	-2.88%
2026-02-26	44.30	44.32	42.85	43.45	43.45	qfq	3,361,829	145,785,042	-1.92%
2026-02-25	45.45	45.80	42.68	44.30	44.30	qfq	5,376,776	234,685,079	-0.98%
2026-02-24	46.50	46.70	43.61	44.74	44.74	qfq	3,738,401	168,120,134	0.07%
2026-02-13	45.34	45.70	43.50	44.71	44.71	qfq	4,758,537	213,386,823	0.65%
2026-02-12	41.21	46.38	41.21	44.42	44.42	qfq	7,321,832	327,253,398	8.34%
2026-02-11	41.06	41.55	40.18	41.00	41.00	qfq	2,966,563	121,184,826	-0.24%
2026-02-10	39.62	41.75	39.62	41.10	41.10	qfq	5,866,567	238,952,223	3.81%
2026-02-09	40.71	41.05	39.16	39.59	39.59	qfq	4,625,307	185,371,522	-0.75%
2026-02-06	38.46	40.99	37.84	39.89	39.89	qfq	4,491,869	178,549,830	2.81%
2026-02-05	39.67	40.35	38.59	38.80	38.80	qfq	4,105,539	161,524,378	-1.60%
2026-02-04	41.51	41.51	38.60	39.43	39.43	qfq	6,022,620	237,728,191	-4.67%
2026-02-03	37.75	42.40	37.60	41.36	41.36	qfq	7,177,585	287,711,295	10.29%
2026-02-02	39.40	40.78	37.15	37.50	37.50	qfq	4,979,371	190,797,990	-4.94%
2026-01-30	36.72	41.48	35.07	39.45	39.45	qfq	8,012,088	311,635,738	7.58%
2026-01-29	34.26	38.96	34.26	36.67	36.67	qfq	5,780,454	214,689,166	3.01%
2026-01-28	37.75	37.75	35.39	35.60	35.60	qfq	4,387,412	158,814,794	-6.44%
2026-01-27	38.50	38.80	35.33	38.05	38.05	qfq	5,850,384	216,643,143	-1.93%
2026-01-26	40.00	40.99	38.15	38.80	38.80	qfq	6,230,769	244,765,656	-5.55%
2026-01-23	37.05	41.29	37.05	41.08	41.08	qfq	7,604,128	302,407,583	10.34%
2026-01-22	37.07	38.25	36.73	37.23	37.23	qfq	4,296,816	160,730,278	0.35%
2026-01-21	34.34	37.99	34.13	37.10	37.10	qfq	6,802,789	250,762,651	7.47%
2026-01-20	34.90	36.10	34.00	34.52	34.52	qfq	2,204,381	76,848,868	-1.37%
2026-01-19	34.25	35.41	33.95	35.00	35.00	qfq	1,939,401	67,278,695	0.92%
2026-01-16	34.62	35.55	34.30	34.68	34.68	qfq	3,239,238	112,536,801	0.81%
2026-01-15	35.03	35.22	34.06	34.40	34.40	qfq	1,425,774	49,212,180	-1.80%
2026-01-14	35.00	36.11	34.36	35.03	35.03	qfq	2,794,381	98,474,574	0.37%
2026-01-13	36.43	36.60	34.90	34.90	34.90	qfq	2,612,434	92,435,364	-4.17%
2026-01-12	34.82	36.49	34.69	36.42	36.42	qfq	3,242,885	115,727,354	4.09%
2026-01-09	34.55	35.52	34.31	34.99	34.99	qfq	2,414,830	84,533,722	1.27%
2026-01-08	34.66	34.92	34.16	34.55	34.55	qfq	1,926,117	66,539,444	-0.60%
2026-01-07	35.00	35.76	34.43	34.76	34.76	qfq	1,898,300	66,140,858	-0.69%
2026-01-06	34.87	35.75	33.92	35.00	35.00	qfq	2,466,356	85,759,620	2.01%
2026-01-05	33.18	34.91	32.93	34.31	34.31	qfq	2,497,502	84,950,502	3.44%
2025-12-31	33.77	34.20	33.04	33.17	33.17	qfq	1,418,697	47,298,690	-1.46%
2025-12-30	33.09	34.20	32.80	33.66	33.66	qfq	2,296,646	77,276,491	1.36%
2025-12-29	33.81	34.20	33.07	33.21	33.21	qfq	2,465,429	82,507,662	-1.77%
2025-12-26	34.00	34.34	33.45	33.81	33.81	qfq	2,016,399	68,392,971	-0.32%
2025-12-25	33.11	34.46	33.00	33.92	33.92	qfq	1,942,119	65,785,373	1.77%
2025-12-24	32.39	33.70	32.39	33.33	33.33	qfq	2,182,378	72,431,437	2.81%
2025-12-23	33.06	33.20	31.72	32.42	32.42	qfq	2,239,958	72,537,245	-2.82%
2025-12-22	32.81	33.73	32.60	33.36	33.36	qfq	1,926,075	64,208,257	3.15%
2025-12-19	31.86	33.10	31.67	32.34	32.34	qfq	1,736,407	56,434,503	1.47%
2025-12-18	31.33	32.26	30.85	31.87	31.87	qfq	2,212,652	70,438,745	1.30%
2025-12-17	31.08	32.20	30.53	31.46	31.46	qfq	2,255,555	70,704,152	0.93%
2025-12-16	31.00	31.98	30.29	31.17	31.17	qfq	3,338,987	104,216,635	2.06%
2025-12-15	30.85	30.96	30.08	30.54	30.54	qfq	1,148,106	35,137,231	-0.59%
2025-12-12	30.86	31.48	30.56	30.72	30.72	qfq	1,059,841	32,859,914	-0.26%
2025-12-11	31.66	31.80	30.77	30.80	30.80	qfq	1,754,601	54,380,968	-2.93%
2025-12-10	32.74	32.74	31.16	31.73	31.73	qfq	2,046,222	64,964,663	-3.08%
2025-12-09	33.22	33.88	32.72	32.74	32.74	qfq	1,113,659	36,828,210	-2.01%
2025-12-08	33.65	33.75	32.86	33.41	33.41	qfq	1,335,813	44,612,057	1.24%
2025-12-05	31.14	33.27	31.14	33.00	33.00	qfq	1,759,001	56,934,968	5.06%
2025-12-04	31.78	32.22	30.99	31.41	31.41	qfq	1,096,407	34,612,700	0.29%
2025-12-03	31.98	32.20	31.12	31.32	31.32	qfq	975,840	30,690,230	-1.60%
2025-12-02	32.82	32.82	31.75	31.83	31.83	qfq	1,077,682	34,499,387	-3.02%
2025-12-01	32.89	33.46	32.30	32.82	32.82	qfq	1,532,289	50,534,042	0.27%
2025-11-28	31.86	32.74	31.51	32.73	32.73	qfq	1,355,541	43,770,931	2.76%
2025-11-27	32.02	32.33	31.77	31.85	31.85	qfq	1,144,353	36,606,865	-0.03%
2025-11-26	32.60	33.03	31.76	31.86	31.86	qfq	1,187,874	38,416,101	-1.61%
2025-11-25	32.57	33.00	32.22	32.38	32.38	qfq	886,326	28,909,007	0.94%
2025-11-24	31.36	32.30	31.36	32.08	32.08	qfq	1,174,625	37,365,386	2.85%
2025-11-21	32.51	32.67	31.00	31.19	31.19	qfq	1,764,206	55,815,588	-4.38%
2025-11-20	34.00	34.06	32.31	32.62	32.62	qfq	1,612,503	53,073,030	-2.95%
2025-11-19	34.35	34.58	33.46	33.61	33.61	qfq	1,130,871	38,251,491	-1.64%
2025-11-18	35.36	35.47	33.82	34.17	34.17	qfq	1,779,002	60,888,146	-3.39%
2025-11-17	35.94	36.29	35.00	35.37	35.37	qfq	2,055,008	73,369,018	-0.62%
2025-11-14	33.00	35.95	32.80	35.59	35.59	qfq	3,632,175	126,814,882	7.46%
2025-11-13	32.80	33.45	32.53	33.12	33.12	qfq	1,274,486	42,072,619	0.33%
2025-11-12	33.51	33.83	32.79	33.01	33.01	qfq	1,262,763	41,844,978	-1.49%
2025-11-11	34.20	34.68	33.50	33.51	33.51	qfq	1,198,537	40,524,236	-2.27%
2025-11-10	33.97	35.27	33.89	34.29	34.29	qfq	1,393,798	48,103,339	0.50%
2025-11-07	34.72	34.72	33.88	34.12	34.12	qfq	1,159,147	39,559,170	-1.95%
2025-11-06	34.85	35.52	34.26	34.80	34.80	qfq	1,722,738	59,977,982	-0.23%
2025-11-05	33.60	35.28	33.48	34.88	34.88	qfq	1,976,600	68,201,691	3.66%
2025-11-04	34.96	35.30	33.40	33.65	33.65	qfq	1,884,941	63,907,740	-3.75%
2025-11-03	35.62	35.70	34.23	34.96	34.96	qfq	1,606,313	56,071,402	-0.20%
2025-10-31	34.17	35.86	34.14	35.03	35.03	qfq	2,404,280	84,361,005	0.40%
2025-10-30	35.31	35.68	34.88	34.89	34.89	qfq	1,360,861	47,851,827	-1.66%
2025-10-29	36.55	36.55	35.03	35.48	35.48	qfq	1,617,838	57,455,635	-2.45%
2025-10-28	36.23	36.98	36.01	36.37	36.37	qfq	1,376,739	50,306,147	0.25%
2025-10-27	36.76	36.76	35.50	36.28	36.28	qfq	1,584,376	57,232,357	0.78%
2025-10-24	34.97	36.08	34.82	36.00	36.00	qfq	1,493,187	53,073,141	3.45%
2025-10-23	35.09	35.09	34.18	34.80	34.80	qfq	1,092,582	37,668,591	-0.49%
2025-10-22	35.13	35.52	34.88	34.97	34.97	qfq	1,199,085	42,153,569	-0.46%
2025-10-21	35.21	35.65	34.49	35.13	35.13	qfq	1,489,154	52,083,007	0.03%
2025-10-20	35.25	36.26	34.66	35.12	35.12	qfq	1,847,368	65,174,506	3.26%
2025-10-17	35.60	35.60	34.00	34.01	34.01	qfq	1,712,281	59,424,734	-3.95%
2025-10-16	36.60	36.69	35.36	35.41	35.41	qfq	1,546,750	55,218,660	-2.59%
2025-10-15	35.30	36.42	34.90	36.35	36.35	qfq	2,769,165	99,051,791	1.03%
2025-10-14	38.62	40.36	35.80	35.98	35.98	qfq	4,707,077	176,972,092	-6.84%
2025-10-13	39.00	40.34	38.00	38.62	38.62	qfq	3,398,034	132,135,776	-5.80%
2025-10-10	43.75	43.90	40.82	41.00	41.00	qfq	2,318,186	97,373,603	-5.92%
2025-10-09	44.07	44.48	43.11	43.58	43.58	qfq	2,266,860	98,954,153	-1.60%
2025-09-30	44.33	45.79	44.00	44.29	44.29	qfq	3,182,482	142,561,686	-1.80%
2025-09-29	43.00	45.91	42.50	45.10	45.10	qfq	5,101,140	227,680,465	4.91%
2025-09-26	43.37	45.72	42.42	42.99	42.99	qfq	5,026,003	222,418,547	-1.85%
2025-09-25	41.10	44.20	40.67	43.80	43.80	qfq	4,398,371	187,370,381	6.03%
2025-09-24	40.53	41.31	40.05	41.31	41.31	qfq	2,999,746	121,943,458	1.05%
2025-09-23	41.90	42.18	39.50	40.88	40.88	qfq	3,134,281	126,892,031	-2.62%
2025-09-22	42.00	42.82	41.46	41.98	41.98	qfq	2,437,195	102,403,987	-0.52%
2025-09-19	43.37	43.85	42.06	42.20	42.20	qfq	3,471,079	148,458,197	-3.76%
2025-09-18	46.00	47.77	42.83	43.85	43.85	qfq	6,166,826	278,800,514	-6.26%
2025-09-17	42.01	47.60	41.66	46.78	46.78	qfq	8,841,586	397,522,700	12.48%
2025-09-16	39.50	42.48	39.32	41.59	41.59	qfq	5,526,507	228,950,230	6.07%
2025-09-15	38.22	40.38	38.22	39.21	39.21	qfq	2,674,186	105,611,856	1.82%
2025-09-12	39.40	39.65	38.33	38.51	38.51	qfq	2,344,886	91,119,354	-2.51%
2025-09-11	38.76	39.56	37.80	39.50	39.50	qfq	3,239,481	125,689,126	1.73%
2025-09-10	39.29	39.85	38.70	38.83	38.83	qfq	1,961,373	76,795,129	-0.46%
2025-09-09	40.03	40.50	38.82	39.01	39.01	qfq	2,101,743	83,128,333	-3.08%
2025-09-08	39.80	41.08	39.41	40.25	40.25	qfq	2,973,119	119,596,867	2.44%
2025-09-05	39.20	40.38	38.89	39.29	39.29	qfq	2,841,789	112,152,053	0.23%
2025-09-04	40.60	41.88	38.06	39.20	39.20	qfq	3,404,863	136,235,102	-3.09%
2025-09-03	42.30	43.11	40.25	40.45	40.45	qfq	3,743,549	155,864,567	-4.80%
2025-09-02	40.16	43.48	38.60	42.49	42.49	qfq	7,260,323	299,100,279	6.01%
2025-09-01	40.83	41.36	39.93	40.08	40.08	qfq	2,937,835	118,593,051	-1.91%
2025-08-29	41.15	42.10	40.10	40.86	40.86	qfq	4,199,941	171,822,766	-0.32%
2025-08-28	42.74	43.18	40.34	40.99	40.99	qfq	5,133,158	213,338,951	-3.80%
2025-08-27	44.80	45.24	42.60	42.61	42.61	qfq	4,562,000	201,255,708	-5.16%
2025-08-26	45.34	45.75	44.83	44.93	44.93	qfq	2,458,386	111,195,588	-1.25%
2025-08-25	46.14	47.15	45.00	45.50	45.50	qfq	3,516,351	161,589,020	-1.34%
2025-08-22	45.63	46.93	45.63	46.12	46.12	qfq	2,791,143	129,378,555	0.46%
2025-08-21	47.96	47.96	45.00	45.91	45.91	qfq	3,178,154	147,457,472	-3.04%
2025-08-20	47.70	48.00	46.66	47.35	47.35	qfq	2,056,323	96,844,383	-1.46%
2025-08-19	48.00	49.44	46.73	48.05	48.05	qfq	3,018,738	144,549,390	0.92%
2025-08-18	48.53	48.90	47.40	47.61	47.61	qfq	3,491,203	167,431,311	-0.98%
2025-08-15	47.09	49.39	47.09	48.08	48.08	qfq	3,132,564	152,225,354	0.25%
2025-08-14	49.00	49.95	47.45	47.96	47.96	qfq	2,894,993	140,432,224	-1.72%
2025-08-13	47.80	49.20	47.00	48.80	48.80	qfq	3,708,151	178,063,977	2.65%
2025-08-12	49.04	49.86	46.20	47.54	47.54	qfq	4,546,226	215,740,122	-3.22%
2025-08-11	49.00	50.07	48.51	49.12	49.12	qfq	3,340,380	164,721,896	-1.94%
2025-08-08	48.70	51.95	47.94	50.09	50.09	qfq	5,222,915	262,323,658	1.79%
2025-08-07	51.00	55.49	47.98	49.21	49.21	qfq	9,544,940	491,275,665	3.19%
2025-08-06	45.62	48.38	45.20	47.69	47.69	qfq	3,902,779	183,225,080	3.47%
2025-08-05	46.00	47.53	45.02	46.09	46.09	qfq	2,822,244	129,759,645	-0.78%
2025-08-04	43.00	46.50	42.60	46.45	46.45	qfq	3,125,199	139,571,751	7.05%
2025-08-01	43.80	45.45	43.19	43.39	43.39	qfq	2,605,583	114,862,815	-1.09%
2025-07-31	44.34	46.11	43.60	43.87	43.87	qfq	2,765,469	123,515,401	-2.64%
2025-07-30	44.70	45.13	43.00	45.06	45.06	qfq	3,088,939	136,693,420	0.69%
2025-07-29	45.19	46.25	43.99	44.75	44.75	qfq	2,945,817	133,208,259	-0.97%
2025-07-28	45.40	46.20	43.50	45.19	45.19	qfq	5,012,959	225,251,681	1.85%
2025-07-25	42.80	44.50	42.00	44.37	44.37	qfq	2,991,799	129,411,688	2.47%
2025-07-24	42.20	44.83	41.81	43.30	43.30	qfq	5,115,645	224,216,891	2.56%
2025-07-23	40.60	43.48	40.07	42.22	42.22	qfq	5,925,106	249,129,987	5.44%
2025-07-22	40.35	40.71	39.44	40.04	40.04	qfq	2,845,426	113,805,929	-0.35%
2025-07-21	39.63	40.44	38.51	40.18	40.18	qfq	4,583,651	180,861,926	1.16%
2025-07-18	39.02	40.33	38.21	39.72	39.72	qfq	5,042,462	199,180,487	1.79%
2025-07-17	37.23	39.03	36.40	39.02	39.02	qfq	4,564,588	174,438,645	6.35%
2025-07-16	34.47	37.38	33.90	36.69	36.69	qfq	3,420,541	123,664,765	6.72%
2025-07-15	34.29	34.56	33.61	34.38	34.38	qfq	1,001,499	34,133,344	0.26%
2025-07-14	33.82	34.87	33.32	34.29	34.29	qfq	1,986,134	68,112,061	2.39%
2025-07-11	33.01	33.90	32.62	33.49	33.49	qfq	1,214,443	40,395,110	1.52%
2025-07-10	34.40	34.40	32.88	32.99	32.99	qfq	1,741,154	57,902,591	-3.43%
2025-07-09	36.78	36.78	33.81	34.16	34.16	qfq	1,759,299	60,969,158	0.12%
2025-07-08	34.11	34.59	33.62	34.12	34.12	qfq	1,148,681	39,361,746	0.29%
2025-07-07	34.37	34.37	33.56	34.02	34.02	qfq	872,232	29,552,052	-0.87%
2025-07-04	35.52	35.52	34.32	34.32	34.32	qfq	1,718,512	59,756,900	-2.72%
2025-07-03	35.31	35.80	34.88	35.28	35.28	qfq	954,342	33,676,574	-0.08%
2025-07-02	35.91	35.91	35.04	35.31	35.31	qfq	879,584	31,095,191	-1.67%
2025-07-01	36.73	36.73	35.15	35.91	35.91	qfq	1,372,477	49,128,134	-1.48%
2025-06-30	35.73	37.00	35.55	36.45	36.45	qfq	1,268,250	45,971,648	2.16%
2025-06-27	35.25	36.35	35.25	35.68	35.68	qfq	928,750	33,260,272	-0.39%
2025-06-26	36.30	36.57	35.58	35.82	35.82	qfq	1,005,104	36,145,879	-1.43%
2025-06-25	35.91	36.67	35.57	36.34	36.34	qfq	1,206,285	43,456,159	1.57%
2025-06-24	33.87	36.35	33.87	35.78	35.78	qfq	2,091,432	74,282,920	5.73%
2025-06-23	35.00	35.24	33.80	33.84	33.84	qfq	2,493,279	85,621,878	-5.50%
2025-06-20	36.82	36.87	35.80	35.81	35.81	qfq	1,408,319	50,901,166	-2.58%
2025-06-19	37.51	37.51	36.34	36.76	36.76	qfq	1,192,420	43,907,939	-1.16%
2025-06-18	36.33	37.68	36.09	37.19	37.19	qfq	1,978,527	73,086,558	1.34%
2025-06-17	36.26	37.55	35.85	36.70	36.70	qfq	2,491,418	90,887,464	1.21%
2025-06-16	36.86	37.38	36.15	36.26	36.26	qfq	1,137,734	41,497,532	-1.44%
2025-06-13	36.58	37.18	36.08	36.79	36.79	qfq	1,447,878	53,078,679	-0.16%
2025-06-12	36.91	37.48	36.32	36.85	36.85	qfq	1,261,609	46,583,168	-0.19%
2025-06-11	37.64	38.15	36.72	36.92	36.92	qfq	1,582,325	59,035,584	-1.89%
2025-06-10	38.43	39.57	36.60	37.63	37.63	qfq	1,463,638	54,921,360	-2.08%
2025-06-09	38.81	39.77	38.08	38.43	38.43	qfq	1,451,033	56,420,033	-0.44%
2025-06-06	38.92	39.19	38.23	38.60	38.60	qfq	1,069,299	41,392,869	-1.08%
2025-06-05	38.95	39.43	37.80	39.02	39.02	qfq	1,455,779	56,256,561	0.41%
2025-06-04	38.83	40.30	38.56	38.86	38.86	qfq	1,934,997	76,214,283	0.39%
2025-06-03	39.50	39.50	38.21	38.71	38.71	qfq	1,384,263	53,599,037	-0.74%
2025-05-30	39.32	39.51	37.60	39.00	39.00	qfq	2,622,050	101,430,137	-0.26%
2025-05-29	36.12	39.35	35.80	39.10	39.10	qfq	3,523,602	135,651,185	8.40%
2025-05-28	36.50	37.28	35.62	36.07	36.07	qfq	1,033,506	37,559,564	-1.02%
2025-05-27	36.50	36.89	35.20	36.44	36.44	qfq	1,376,264	50,076,528	-0.76%
2025-05-26	36.40	37.20	36.21	36.72	36.72	qfq	1,083,080	39,659,389	0.74%
2025-05-23	36.70	38.12	36.41	36.45	36.45	qfq	1,308,412	48,699,515	-1.41%
2025-05-22	37.80	38.45	36.92	36.97	36.97	qfq	1,466,899	54,946,885	-2.48%
2025-05-21	38.29	38.98	37.60	37.91	37.91	qfq	1,331,698	50,760,314	-2.74%
2025-05-20	38.16	39.44	37.17	38.98	38.98	qfq	1,776,330	68,204,977	2.58%
2025-05-19	39.00	39.26	36.90	38.00	38.00	qfq	2,851,143	108,129,634	-3.21%
2025-05-16	37.76	41.80	37.39	39.26	39.26	qfq	3,388,974	135,561,099	3.97%
2025-05-15	38.79	38.80	37.60	37.76	37.76	qfq	1,084,770	41,096,434	-2.66%
2025-05-14	39.15	39.84	38.41	38.79	38.79	qfq	1,561,972	60,870,160	-1.52%
2025-05-13	40.67	40.79	39.08	39.39	39.39	qfq	1,781,152	70,663,578	-2.31%
2025-05-12	39.57	41.41	39.57	40.32	40.32	qfq	2,295,180	93,011,744	2.70%
2025-05-09	40.66	40.80	39.09	39.26	39.26	qfq	1,869,327	74,191,104	-3.80%
2025-05-08	40.00	41.50	40.00	40.81	40.81	qfq	2,616,041	107,278,725	1.01%
2025-05-07	40.00	41.77	39.71	40.40	40.40	qfq	3,630,394	147,422,446	1.89%
2025-05-06	36.82	40.89	36.50	39.65	39.65	qfq	3,920,241	151,529,178	9.02%
2025-04-30	36.00	36.71	35.03	36.37	36.37	qfq	2,573,575	92,714,821	5.15%
2025-04-29	33.79	34.83	33.08	34.59	34.59	qfq	1,516,566	51,836,251	3.66%
2025-04-28	34.00	34.22	33.13	33.37	33.37	qfq	1,636,082	55,033,016	-3.13%
2025-04-25	34.21	35.12	33.30	34.45	34.45	qfq	1,350,568	46,197,130	1.53%
2025-04-24	33.90	35.02	33.46	33.93	33.93	qfq	1,902,655	65,297,576	0.92%
2025-04-23	32.00	34.13	32.00	33.62	33.62	qfq	1,955,219	65,223,743	5.89%
2025-04-22	31.99	32.55	31.61	31.75	31.75	qfq	825,309	26,349,558	-1.18%
2025-04-21	30.48	32.60	30.04	32.13	32.13	qfq	1,264,392	40,028,953	5.41%
2025-04-18	30.63	31.20	30.00	30.48	30.48	qfq	692,578	21,117,349	-0.49%
2025-04-17	30.81	31.52	30.51	30.63	30.63	qfq	1,156,485	35,974,149	-0.91%
2025-04-16	32.21	32.29	30.30	30.91	30.91	qfq	1,429,323	44,561,097	-4.42%
2025-04-15	32.65	33.47	31.74	32.34	32.34	qfq	1,313,471	42,673,442	-0.95%
2025-04-14	34.50	34.50	32.13	32.65	32.65	qfq	1,691,249	55,660,370	0.21%
2025-04-11	29.81	32.81	29.81	32.58	32.58	qfq	2,004,503	63,686,649	7.00%
2025-04-10	30.48	32.99	30.36	30.45	30.45	qfq	2,056,371	64,782,881	0.83%
2025-04-09	27.44	30.60	25.05	30.20	30.20	qfq	2,894,990	82,211,976	8.75%
2025-04-08	27.38	29.37	26.92	27.77	27.77	qfq	2,352,518	65,906,847	-0.57%
2025-04-07	30.52	33.09	27.93	27.93	27.93	qfq	1,969,717	58,645,596	-19.99%
2025-04-03	35.02	36.27	34.58	34.91	34.91	qfq	1,121,048	39,465,640	-2.92%
2025-04-02	35.40	36.58	35.06	35.96	35.96	qfq	1,128,216	40,705,702	2.04%
2025-04-01	36.25	36.68	34.90	35.24	35.24	qfq	1,249,834	44,681,795	-3.00%
2025-03-31	36.88	36.88	35.43	36.33	36.33	qfq	1,391,818	50,002,883	-1.49%
2025-03-28	37.01	38.15	36.88	36.88	36.88	qfq	956,714	35,761,599	-0.46%
2025-03-27	37.90	38.80	37.05	37.05	37.05	qfq	1,366,399	51,624,613	-2.88%
2025-03-26	38.30	39.50	38.11	38.15	38.15	qfq	1,199,104	46,508,356	-0.50%
2025-03-25	38.71	39.41	38.11	38.34	38.34	qfq	1,636,180	63,328,453	-1.11%
2025-03-24	40.61	40.82	37.51	38.77	38.77	qfq	2,364,997	92,237,559	-5.32%
2025-03-21	42.50	42.99	40.63	40.95	40.95	qfq	1,853,248	77,024,512	-5.86%
2025-03-20	40.54	45.50	40.16	43.50	43.50	qfq	2,999,935	128,422,604	6.62%
2025-03-19	42.95	43.38	40.30	40.80	40.80	qfq	2,466,853	103,292,363	-5.01%
2025-03-18	43.77	43.80	42.23	42.95	42.95	qfq	1,455,651	62,378,350	-0.74%
2025-03-17	42.61	43.40	41.01	43.27	43.27	qfq	1,768,119	74,841,098	2.56%
2025-03-14	40.99	42.68	40.43	42.19	42.19	qfq	2,191,475	91,280,302	2.88%
2025-03-13	43.45	43.45	40.00	41.01	41.01	qfq	2,487,656	102,994,433	-5.72%
2025-03-12	44.50	44.80	43.00	43.50	43.50	qfq	2,220,388	97,270,132	-2.12%
2025-03-11	43.88	47.50	43.51	44.44	44.44	qfq	3,318,416	150,103,841	-1.24%
2025-03-10	47.08	48.95	44.51	45.00	45.00	qfq	3,594,106	166,994,117	-1.08%
2025-03-07	42.40	45.65	42.01	45.49	45.49	qfq	3,650,091	159,789,966	6.26%
2025-03-06	40.06	44.26	39.47	42.81	42.81	qfq	3,832,467	162,158,247	7.89%
2025-03-05	39.00	39.94	38.60	39.68	39.68	qfq	2,611,721	102,729,935	1.35%
2025-03-04	37.82	39.81	37.64	39.15	39.15	qfq	2,529,143	98,923,040	1.87%
2025-03-03	40.35	40.66	38.02	38.43	38.43	qfq	3,355,583	130,489,550	-3.51%
2025-02-28	43.68	44.60	39.59	39.83	39.83	qfq	4,878,534	203,018,073	-10.89%
2025-02-27	45.89	46.66	43.39	44.70	44.70	qfq	5,122,850	229,197,983	-3.83%
2025-02-26	46.00	48.50	45.55	46.48	46.48	qfq	6,203,943	293,002,499	-1.11%
2025-02-25	44.16	50.84	43.65	47.00	47.00	qfq	7,305,814	343,764,727	4.44%
2025-02-24	43.00	49.33	41.10	45.00	45.00	qfq	10,401,029	475,367,098	9.46%
2025-02-21	39.90	42.25	37.01	41.11	41.11	qfq	6,160,234	240,415,767	2.88%
2025-02-20	40.20	40.82	39.20	39.96	39.96	qfq	2,948,539	118,294,300	-0.62%
2025-02-19	35.81	40.50	35.81	40.21	40.21	qfq	3,617,001	139,951,342	11.11%
2025-02-18	37.76	38.54	35.80	36.19	36.19	qfq	1,947,185	71,644,612	-4.96%
2025-02-17	37.21	38.60	36.51	38.08	38.08	qfq	1,750,902	66,193,027	2.34%
2025-02-14	36.10	38.20	35.50	37.21	37.21	qfq	2,568,465	95,721,636	3.19%
2025-02-13	37.51	38.72	35.93	36.06	36.06	qfq	2,420,232	89,348,079	-4.65%
2025-02-12	38.00	38.26	36.17	37.82	37.82	qfq	2,510,454	93,163,256	-1.46%
2025-02-11	38.58	39.02	37.30	38.38	38.38	qfq	2,588,679	98,631,072	-1.69%
2025-02-10	36.61	41.01	35.26	39.04	39.04	qfq	4,808,356	184,309,817	7.85%
2025-02-07	36.40	36.90	35.50	36.20	36.20	qfq	2,985,923	108,137,324	-1.52%
2025-02-06	32.15	36.91	32.15	36.76	36.76	qfq	3,613,539	126,944,753	12.76%
2025-02-05	32.48	33.49	32.00	32.60	32.60	qfq	1,817,571	59,716,694	1.81%
2025-01-27	31.85	33.15	30.60	32.02	32.02	qfq	2,655,157	84,679,258	0.50%
2025-01-24	31.31	32.66	31.18	31.86	31.86	qfq	1,916,331	61,211,974	1.66%
2025-01-23	32.50	33.26	31.23	31.34	31.34	qfq	2,038,572	65,545,466	-3.57%
2025-01-22	32.80	33.36	32.20	32.50	32.50	qfq	2,107,367	68,975,590	-2.69%
2025-01-21	31.18	33.89	30.90	33.40	33.40	qfq	3,808,292	123,766,066	7.05%
2025-01-20	29.78	31.75	29.18	31.20	31.20	qfq	3,357,415	103,390,644	5.23%
2025-01-17	29.89	32.50	29.40	29.65	29.65	qfq	3,311,802	101,878,488	-1.30%
2025-01-16	29.72	31.50	29.58	30.04	30.04	qfq	2,685,226	82,071,904	-1.12%
2025-01-15	29.00	30.93	28.12	30.38	30.38	qfq	3,481,872	102,615,136	4.18%
2025-01-14	27.37	30.12	27.37	29.16	29.16	qfq	2,996,222	86,865,376	6.00%
2025-01-13	27.15	29.39	26.80	27.51	27.51	qfq	2,498,449	69,779,657	0.04%
2025-01-10	27.12	29.50	26.84	27.50	27.50	qfq	2,943,177	82,533,319	1.36%
2025-01-09	26.50	27.84	26.00	27.13	27.13	qfq	2,294,495	62,479,256	4.51%
2025-01-08	25.66	25.96	24.40	25.96	25.96	qfq	2,117,056	53,286,494	0.70%
2025-01-07	23.31	26.36	22.69	25.78	25.78	qfq	3,002,559	73,360,857	12.58%
2025-01-06	23.21	23.66	22.39	22.90	22.90	qfq	1,615,153	37,326,869	-1.63%
2025-01-03	24.94	24.94	23.10	23.28	23.28	qfq	2,350,375	56,163,504	-5.75%
2025-01-02	26.70	26.80	24.49	24.70	24.70	qfq	3,053,508	78,018,724	-8.35%
2024-12-31	27.85	28.47	26.93	26.95	26.95	qfq	1,290,611	35,394,941	-4.23%
2024-12-30	29.08	29.08	26.54	28.14	28.14	qfq	1,480,160	41,350,206	-2.80%
2024-12-27	29.51	29.99	28.58	28.95	28.95	qfq	1,916,688	56,030,749	-2.29%
2024-12-26	28.02	31.30	27.80	29.63	29.63	qfq	2,552,106	76,278,662	5.44%
2024-12-25	29.15	29.39	27.12	28.10	28.10	qfq	1,746,858	48,973,760	-4.00%
2024-12-24	28.50	29.79	28.03	29.27	29.27	qfq	1,332,267	38,366,901	3.03%
2024-12-23	31.47	31.48	28.22	28.41	28.41	qfq	2,024,289	59,140,698	-8.33%
2024-12-20	29.57	31.73	29.45	30.99	30.99	qfq	1,989,071	61,180,419	4.70%
2024-12-19	30.01	31.00	29.38	29.60	29.60	qfq	2,410,092	72,463,117	-3.33%
2024-12-18	30.45	31.50	29.46	30.62	30.62	qfq	2,135,180	65,264,079	0.10%
2024-12-17	32.20	32.70	30.37	30.59	30.59	qfq	2,652,306	82,568,967	-6.77%
2024-12-16	33.26	34.10	32.38	32.81	32.81	qfq	2,495,726	82,531,600	-2.64%
2024-12-13	35.00	35.00	33.18	33.70	33.70	qfq	2,352,681	80,127,793	-2.15%
2024-12-12	35.86	37.00	33.88	34.44	34.44	qfq	3,362,729	116,189,780	-3.88%
2024-12-11	34.00	36.00	32.01	35.83	35.83	qfq	6,112,680	211,559,228	5.38%
2024-12-10	37.00	37.66	33.33	34.00	34.00	qfq	7,137,937	249,280,393	4.07%
2024-12-09	31.30	35.56	30.69	32.67	32.67	qfq	7,423,433	245,936,390	4.34%
2024-12-06	33.11	33.50	30.31	31.31	31.31	qfq	8,304,149	262,576,775	-5.92%
2024-12-05	28.67	33.28	28.50	33.28	33.28	qfq	7,651,318	242,322,510	20.01%
2024-12-04	27.18	28.68	27.15	27.73	27.73	qfq	4,355,980	121,776,941	2.14%
2024-12-03	26.28	27.39	25.80	27.15	27.15	qfq	2,775,956	74,198,583	2.49%
2024-12-02	26.09	27.28	25.60	26.49	26.49	qfq	2,771,476	73,454,447	1.65%
2024-11-29	23.86	26.42	23.70	26.06	26.06	qfq	2,417,441	61,117,555	8.72%
2024-11-28	24.33	24.59	23.91	23.97	23.97	qfq	634,848	15,333,411	-1.15%
2024-11-27	23.53	24.25	23.01	24.25	24.25	qfq	861,275	20,358,457	1.81%
2024-11-26	24.36	24.37	23.37	23.82	23.82	qfq	986,728	23,642,820	-2.26%
2024-11-25	23.51	24.65	22.95	24.37	24.37	qfq	1,653,523	39,425,958	4.68%
2024-11-22	25.24	25.24	23.18	23.28	23.28	qfq	1,895,570	45,883,209	-7.80%
2024-11-21	25.14	25.66	24.60	25.25	25.25	qfq	1,461,869	36,493,795	0.28%
2024-11-20	24.42	25.48	24.13	25.18	25.18	qfq	1,504,010	37,504,390	2.94%
2024-11-19	23.20	24.59	23.19	24.46	24.46	qfq	2,086,742	50,185,747	5.43%
2024-11-18	24.30	24.33	22.77	23.20	23.20	qfq	1,721,605	40,408,089	-4.13%
2024-11-15	25.67	25.83	24.17	24.20	24.20	qfq	1,753,674	43,790,868	-5.95%
2024-11-14	25.65	26.20	25.65	25.73	25.73	qfq	2,085,629	54,037,712	-0.43%
2024-11-13	26.23	26.47	24.85	25.84	25.84	qfq	1,816,574	46,475,803	-1.56%
2024-11-12	27.93	28.27	25.91	26.25	26.25	qfq	2,656,859	71,365,675	-4.13%
2024-11-11	25.91	27.38	25.91	27.38	27.38	qfq	3,180,269	84,786,979	5.92%
2024-11-08	26.36	27.48	25.80	25.85	25.85	qfq	3,408,762	90,723,671	-1.45%
2024-11-07	25.68	26.23	25.00	26.23	26.23	qfq	2,326,593	60,105,088	1.86%
2024-11-06	25.53	27.36	25.41	25.75	25.75	qfq	4,166,433	109,552,860	1.50%
2024-11-05	25.10	26.49	23.93	25.37	25.37	qfq	3,528,622	89,433,955	4.10%
2024-11-04	22.29	24.98	22.29	24.37	24.37	qfq	2,966,941	71,184,296	9.09%
2024-11-01	23.87	24.30	22.33	22.34	22.34	qfq	1,903,743	44,169,404	-6.37%
2024-10-31	22.63	24.48	22.56	23.86	23.86	qfq	2,035,343	48,312,302	4.88%
2024-10-30	22.72	23.30	22.12	22.75	22.75	qfq	1,341,154	30,298,669	-0.70%
2024-10-29	24.00	24.20	22.72	22.91	22.91	qfq	1,511,653	35,247,971	-4.58%
2024-10-28	24.49	24.49	23.43	24.01	24.01	qfq	1,358,964	32,245,704	-0.08%
2024-10-25	22.97	24.45	22.94	24.03	24.03	qfq	2,068,734	49,266,093	3.94%
2024-10-24	23.90	23.90	23.01	23.12	23.12	qfq	1,478,031	34,467,233	-3.63%
2024-10-23	23.21	24.25	22.87	23.99	23.99	qfq	2,826,571	67,128,081	3.90%
2024-10-22	23.19	23.58	22.34	23.09	23.09	qfq	1,955,981	45,066,277	-0.43%
2024-10-21	22.60	23.92	22.15	23.19	23.19	qfq	3,094,900	70,961,128	3.57%
2024-10-18	20.70	23.38	20.16	22.39	22.39	qfq	3,573,893	77,605,523	8.22%
2024-10-17	20.51	21.65	20.51	20.69	20.69	qfq	1,933,698	40,606,767	1.67%
2024-10-16	20.50	20.94	20.12	20.35	20.35	qfq	1,680,142	34,439,436	-3.51%
2024-10-15	21.95	22.17	20.91	21.09	21.09	qfq	2,120,733	45,532,345	-3.21%
2024-10-14	20.68	21.88	19.66	21.79	21.79	qfq	3,018,921	62,217,914	5.01%
2024-10-11	22.95	22.95	19.91	20.75	20.75	qfq	3,312,930	70,379,691	-9.74%
2024-10-10	23.97	24.50	22.31	22.99	22.99	qfq	3,374,731	78,293,103	0.13%
2024-10-09	27.00	27.00	22.89	22.96	22.96	qfq	6,717,916	169,869,836	-18.87%
2024-10-08	28.00	28.30	24.31	28.30	28.30	qfq	4,899,906	132,788,533	20.02%
2024-09-30	21.32	23.60	20.62	23.58	23.58	qfq	3,367,447	74,600,258	19.51%
2024-09-27	20.00	20.00	18.81	19.73	19.73	qfq	1,097,456	21,206,234	7.70%
2024-09-26	17.36	18.37	17.05	18.32	18.32	qfq	1,749,094	31,328,712	7.01%
2024-09-25	17.50	17.80	17.07	17.12	17.12	qfq	1,323,610	23,128,334	-0.23%
2024-09-24	16.23	17.38	15.63	17.16	17.16	qfq	1,621,509	27,004,045	7.25%
2024-09-23	15.71	16.47	15.54	16.00	16.00	qfq	1,300,796	20,854,837	2.11%
2024-09-20	15.93	15.93	15.58	15.67	15.67	qfq	458,425	7,199,193	-1.38%
2024-09-19	15.68	16.37	15.56	15.89	15.89	qfq	910,390	14,494,785	1.73%
2024-09-18	15.98	15.98	15.26	15.62	15.62	qfq	753,071	11,673,407	-0.83%
2024-09-13	16.49	16.49	15.75	15.75	15.75	qfq	555,391	8,851,157	-2.96%
2024-09-12	16.55	16.80	16.21	16.23	16.23	qfq	442,831	7,283,144	-1.76%
2024-09-11	16.59	16.81	16.43	16.52	16.52	qfq	336,224	5,584,813	-1.08%
2024-09-10	16.45	16.84	16.26	16.70	16.70	qfq	593,596	9,807,553	0.85%
2024-09-09	16.48	16.98	16.16	16.56	16.56	qfq	878,973	14,532,091	-0.60%
2024-09-06	17.52	17.67	16.50	16.66	16.66	qfq	644,779	10,974,761	-5.45%
2024-09-05	17.24	17.63	17.20	17.62	17.62	qfq	571,225	9,973,901	2.20%
2024-09-04	17.19	17.44	16.78	17.24	17.24	qfq	563,179	9,698,099	0.00%
2024-09-03	16.90	17.53	16.81	17.24	17.24	qfq	769,709	13,274,858	2.19%
2024-09-02	17.86	18.02	16.87	16.87	16.87	qfq	1,142,627	19,822,865	-5.86%
2024-08-30	17.14	18.19	17.14	17.92	17.92	qfq	1,278,948	22,734,039	2.87%
2024-08-29	16.92	17.50	16.46	17.42	17.42	qfq	696,579	11,952,208	3.08%
2024-08-28	16.18	17.15	16.18	16.90	16.90	qfq	573,476	9,645,694	1.38%
2024-08-27	17.08	17.09	16.52	16.67	16.67	qfq	514,593	8,613,345	-2.51%
2024-08-26	16.44	17.23	16.44	17.10	17.10	qfq	606,602	10,303,454	3.20%
2024-08-23	16.53	16.86	16.09	16.57	16.57	qfq	815,750	13,433,503	0.73%
2024-08-22	17.00	17.10	16.35	16.45	16.45	qfq	526,615	8,815,381	-2.78%
2024-08-21	16.81	17.26	16.62	16.92	16.92	qfq	635,032	10,807,781	0.65%
2024-08-20	17.20	17.34	16.74	16.81	16.81	qfq	784,523	13,285,387	-2.38%
2024-08-19	17.70	17.70	17.15	17.22	17.22	qfq	599,330	10,410,121	-2.71%
2024-08-16	17.95	18.19	17.63	17.70	17.70	qfq	582,134	10,432,812	-0.90%
2024-08-15	17.91	18.25	17.51	17.86	17.86	qfq	823,502	14,773,029	0.17%
2024-08-14	17.62	17.98	17.48	17.83	17.83	qfq	746,362	13,291,610	0.73%
2024-08-13	17.36	17.80	17.08	17.70	17.70	qfq	724,485	12,664,948	1.90%
2024-08-12	17.66	17.90	17.07	17.37	17.37	qfq	743,812	12,930,238	-0.91%
2024-08-09	17.91	18.30	17.51	17.53	17.53	qfq	812,236	14,419,780	-1.18%
2024-08-08	18.58	18.58	17.52	17.74	17.74	qfq	1,314,430	23,471,504	-3.43%
2024-08-07	18.59	18.87	18.09	18.37	18.37	qfq	1,035,374	19,108,615	0.49%
2024-08-06	17.96	18.48	17.90	18.28	18.28	qfq	911,316	16,576,837	2.81%
2024-08-05	19.07	19.21	17.78	17.78	17.78	qfq	1,336,664	24,728,628	-6.76%
2024-08-02	20.06	20.08	18.99	19.07	19.07	qfq	1,414,037	27,719,125	-6.70%
2024-08-01	19.72	20.50	19.72	20.44	20.44	qfq	1,128,338	22,816,212	1.89%
2024-07-31	19.31	20.23	18.52	20.06	20.06	qfq	1,478,628	28,989,844	6.93%
2024-07-30	18.71	19.20	18.39	18.76	18.76	qfq	935,465	17,542,095	0.54%
2024-07-29	19.14	19.14	18.38	18.66	18.66	qfq	900,313	16,786,167	-1.94%
2024-07-26	18.45	19.03	18.45	19.03	19.03	qfq	995,047	18,742,820	3.14%
2024-07-25	19.05	19.05	18.10	18.45	18.45	qfq	917,711	17,001,606	0.65%
2024-07-24	19.43	19.51	18.25	18.33	18.33	qfq	1,251,185	23,421,103	-5.76%
2024-07-23	20.18	20.63	19.23	19.45	19.45	qfq	986,061	19,569,168	-4.38%
2024-07-22	20.42	20.82	20.14	20.34	20.34	qfq	1,000,193	20,490,105	-1.26%
2024-07-19	19.80	20.86	19.40	20.60	20.60	qfq	1,247,486	25,505,798	4.04%
2024-07-18	20.08	20.08	19.17	19.80	19.80	qfq	1,339,945	26,256,984	-1.98%
2024-07-17	20.98	21.34	20.02	20.20	20.20	qfq	1,767,876	36,286,948	-4.49%
2024-07-16	20.50	21.40	19.70	21.15	21.15	qfq	2,434,299	51,064,935	5.07%
2024-07-15	21.03	21.41	20.03	20.13	20.13	qfq	1,668,997	34,078,063	-4.14%
2024-07-12	20.29	21.65	20.21	21.00	21.00	qfq	2,452,343	51,438,824	4.06%
2024-07-11	19.71	20.40	19.71	20.18	20.18	qfq	1,912,174	38,469,352	3.38%
2024-07-10	19.07	20.27	18.99	19.52	19.52	qfq	2,507,314	49,399,362	4.72%
2024-07-09	18.08	18.89	17.71	18.64	18.64	qfq	1,508,556	27,624,816	3.38%
2024-07-08	19.05	19.05	17.85	18.03	18.03	qfq	1,131,447	20,635,361	-5.21%
2024-07-05	19.12	19.23	18.66	19.02	19.02	qfq	811,414	15,353,304	-0.52%
2024-07-04	20.07	20.30	19.10	19.12	19.12	qfq	869,819	17,063,149	-3.92%
2024-07-03	20.27	20.33	19.65	19.90	19.90	qfq	830,745	16,579,650	-2.31%
2024-07-02	20.60	20.87	20.32	20.37	20.37	qfq	804,570	16,550,386	-0.34%
2024-07-01	21.50	21.62	20.20	20.44	20.44	qfq	1,677,743	34,532,320	-5.68%
2024-06-28	21.38	22.35	21.17	21.67	21.67	qfq	1,167,355	25,498,049	1.07%
2024-06-27	22.00	22.42	21.32	21.44	21.44	qfq	846,282	18,576,296	-4.11%
2024-06-26	21.29	22.37	20.88	22.36	22.36	qfq	1,133,845	24,605,845	4.68%
2024-06-25	21.73	22.36	21.05	21.36	21.36	qfq	1,293,658	27,976,189	-1.07%
2024-06-24	23.37	23.50	21.59	21.59	21.59	qfq	2,307,879	51,818,315	-9.06%
2024-06-21	24.36	25.16	23.18	23.74	23.74	qfq	3,043,698	72,692,565	-2.22%
2024-06-20	23.47	25.24	22.91	24.28	24.28	qfq	2,835,348	68,155,686	3.58%
2024-06-19	23.90	24.12	23.17	23.44	23.44	qfq	1,102,527	26,025,402	-1.92%
2024-06-18	22.99	23.90	22.69	23.90	23.90	qfq	1,178,525	27,787,002	3.91%
2024-06-17	22.88	23.32	22.08	23.00	23.00	qfq	1,059,074	24,398,647	0.00%
2024-06-14	23.59	23.69	22.93	23.00	23.00	qfq	1,448,885	33,566,316	-2.54%
2024-06-13	23.12	24.80	23.00	23.60	23.60	qfq	2,279,700	54,546,221	2.08%
2024-06-12	22.91	23.84	22.81	23.12	23.12	qfq	1,036,330	24,149,043	0.96%
2024-06-11	22.64	23.28	21.62	22.90	22.90	qfq	1,382,293	31,455,661	1.06%
2024-06-07	22.59	23.50	22.50	22.66	22.66	qfq	1,762,072	40,453,501	0.35%
2024-06-06	24.96	25.00	22.50	22.58	22.58	qfq	2,104,270	49,005,438	-9.68%
2024-06-05	25.05	25.54	24.71	25.00	25.00	qfq	1,505,074	37,767,196	-0.24%
2024-06-04	26.85	26.85	24.70	25.06	25.06	qfq	2,002,760	50,425,975	-5.26%
2024-06-03	28.15	28.60	26.20	26.45	26.45	qfq	1,252,566	33,842,042	-4.62%
2024-05-31	26.25	28.30	26.23	27.73	27.73	qfq	1,376,614	38,011,659	4.44%
2024-05-30	26.40	26.77	26.12	26.55	26.55	qfq	627,233	16,589,659	-0.67%
2024-05-29	26.91	27.16	26.39	26.73	26.73	qfq	645,392	17,240,164	0.79%
2024-05-28	26.91	27.15	26.43	26.52	26.52	qfq	756,006	20,235,639	-1.78%
2024-05-27	27.39	27.39	26.33	27.00	27.00	qfq	799,204	21,283,575	-0.48%
2024-05-24	28.00	29.07	27.03	27.13	27.13	qfq	1,486,207	41,403,617	-4.10%
2024-05-23	29.00	29.68	28.09	28.29	28.29	qfq	1,464,901	42,132,294	-3.08%
2024-05-22	27.92	29.52	27.82	29.19	29.19	qfq	1,864,312	53,984,858	5.00%
2024-05-21	27.97	28.09	27.34	27.80	27.80	qfq	1,103,900	30,466,199	-0.61%
2024-05-20	26.99	28.20	26.79	27.97	27.97	qfq	1,242,686	34,436,589	3.59%
2024-05-17	26.65	27.15	26.24	27.00	27.00	qfq	734,035	19,641,291	1.31%
2024-05-16	26.90	27.60	26.55	26.65	26.65	qfq	713,742	19,217,251	-0.97%
2024-05-15	27.04	27.58	26.72	26.91	26.91	qfq	772,771	20,935,347	-1.86%
2024-05-14	27.11	27.69	26.83	27.42	27.42	qfq	940,763	25,687,363	1.78%
2024-05-13	27.69	27.69	26.23	26.94	26.94	qfq	1,545,348	41,361,378	-2.85%
2024-05-10	29.30	29.36	27.10	27.73	27.73	qfq	2,781,565	77,304,800	-5.46%
2024-05-09	29.50	30.10	28.82	29.33	29.33	qfq	1,805,344	53,224,087	-0.71%
2024-05-08	31.13	31.13	29.36	29.54	29.54	qfq	1,829,749	54,698,766	-4.34%
2024-05-07	30.00	31.10	29.82	30.88	30.88	qfq	1,489,302	45,342,840	1.81%
2024-05-06	28.96	30.60	28.96	30.33	30.33	qfq	2,809,556	84,069,886	6.20%
2024-04-30	28.11	29.44	28.11	28.56	28.56	qfq	2,355,788	67,741,329	0.60%
2024-04-29	28.00	28.96	27.79	28.39	28.39	qfq	1,806,203	51,325,616	3.61%
2024-04-26	26.80	27.90	26.39	27.40	27.40	qfq	1,427,384	38,972,565	1.00%
2024-04-25	26.00	27.58	25.47	27.13	27.13	qfq	1,689,436	45,520,549	1.65%
2024-04-24	26.03	27.45	26.03	26.69	26.69	qfq	1,342,291	35,744,276	1.60%
2024-04-23	24.94	26.70	24.77	26.27	26.27	qfq	1,358,042	35,067,173	5.08%
2024-04-22	25.24	25.41	24.03	25.00	25.00	qfq	1,020,049	25,270,998	-1.92%
2024-04-19	25.57	26.09	25.01	25.49	25.49	qfq	1,610,109	40,997,485	-1.96%
2024-04-18	24.42	26.60	23.95	26.00	26.00	qfq	2,522,062	64,571,864	4.75%
2024-04-17	22.84	25.00	22.84	24.82	24.82	qfq	2,106,302	51,303,094	9.92%
2024-04-16	24.50	24.50	21.56	22.58	22.58	qfq	2,975,493	67,554,956	-7.08%
2024-04-15	26.20	26.54	23.75	24.30	24.30	qfq	3,060,106	75,986,724	-8.06%
2024-04-12	27.42	27.73	26.36	26.43	26.43	qfq	1,701,102	45,757,809	-4.24%
2024-04-11	27.24	28.51	27.20	27.60	27.60	qfq	1,921,870	53,380,084	0.80%
2024-04-10	29.20	29.22	27.00	27.38	27.38	qfq	1,874,979	52,135,800	-5.33%
2024-04-09	29.20	29.79	28.56	28.92	28.92	qfq	1,727,058	50,136,221	-0.75%
2024-04-08	31.00	31.00	29.13	29.14	29.14	qfq	2,265,021	67,526,083	-6.00%
2024-04-03	33.77	33.80	30.85	31.00	31.00	qfq	2,839,947	90,318,037	-7.85%
2024-04-02	34.55	34.69	33.23	33.64	33.64	qfq	1,178,744	39,854,139	-2.61%
2024-04-01	34.15	34.88	34.06	34.54	34.54	qfq	1,601,276	55,118,746	1.41%
2024-03-29	34.39	35.00	33.00	34.06	34.06	qfq	2,179,050	73,553,680	-1.42%
2024-03-28	32.34	35.16	32.00	34.55	34.55	qfq	3,158,918	107,525,480	6.24%
2024-03-27	33.60	34.56	31.88	32.52	32.52	qfq	2,430,983	80,026,677	-2.02%
2024-03-26	34.20	34.58	32.90	33.19	33.19	qfq	2,561,450	85,558,387	-3.77%
2024-03-25	34.64	36.58	33.80	34.49	34.49	qfq	2,754,668	97,383,697	-2.04%
2024-03-22	36.35	36.70	34.72	35.21	35.21	qfq	2,983,180	105,659,097	-4.06%
2024-03-21	37.28	37.28	36.00	36.70	36.70	qfq	2,695,078	98,445,299	-1.10%
2024-03-20	36.32	38.19	35.70	37.11	37.11	qfq	4,371,879	160,814,631	1.14%
2024-03-19	35.33	38.93	35.17	36.69	36.69	qfq	6,383,331	235,993,332	1.52%
2024-03-18	33.50	36.97	32.28	36.14	36.14	qfq	8,000,205	273,220,356	7.59%
2024-03-15	33.47	34.39	31.76	33.59	33.59	qfq	6,729,749	222,491,923	8.39%
2024-03-14	31.69	32.50	30.00	30.99	30.99	qfq	2,549,408	79,391,731	-1.59%
2024-03-13	31.95	31.95	30.60	31.49	31.49	qfq	2,193,599	68,576,954	-0.41%
2024-03-12	31.34	31.95	30.80	31.62	31.62	qfq	2,031,661	64,050,608	1.54%
2024-03-11	30.02	31.17	29.92	31.14	31.14	qfq	1,883,211	57,681,254	2.57%
2024-03-08	30.60	31.30	29.70	30.36	30.36	qfq	2,225,721	67,403,187	-1.59%
2024-03-07	32.00	32.80	30.50	30.85	30.85	qfq	2,389,807	75,730,568	-2.31%
2024-03-06	30.95	32.32	29.85	31.58	31.58	qfq	2,997,595	92,954,886	1.94%
2024-03-05	32.00	32.00	30.22	30.98	30.98	qfq	4,063,257	125,496,843	-3.79%
2024-03-04	33.00	33.66	30.61	32.20	32.20	qfq	3,360,055	106,683,718	-3.30%
2024-03-01	32.99	33.98	32.42	33.30	33.30	qfq	2,864,457	94,949,364	1.77%
2024-02-29	30.00	33.33	29.92	32.72	32.72	qfq	4,285,125	137,608,472	6.96%
2024-02-28	35.38	35.99	30.15	30.59	30.59	qfq	5,709,871	188,003,205	-13.12%
2024-02-27	33.00	35.55	32.48	35.21	35.21	qfq	3,716,435	125,490,129	5.42%
2024-02-26	32.81	35.42	31.14	33.40	33.40	qfq	3,684,092	123,304,439	2.49%
2024-02-23	29.07	33.37	28.80	32.59	32.59	qfq	3,949,038	121,524,069	13.04%
2024-02-22	27.66	28.89	27.27	28.83	28.83	qfq	2,675,080	75,217,358	4.84%
2024-02-21	26.79	30.00	26.02	27.50	27.50	qfq	4,280,441	120,432,934	3.38%
2024-02-20	25.20	27.00	23.99	26.60	26.60	qfq	3,178,685	81,968,272	4.93%
2024-02-19	25.10	26.50	24.11	25.35	25.35	qfq	4,429,453	111,436,165	3.47%
2024-02-08	20.44	24.50	19.75	24.50	24.50	qfq	4,769,248	104,661,049	19.98%
2024-02-07	23.35	23.35	19.73	20.42	20.42	qfq	5,524,410	115,061,537	-11.26%
2024-02-06	22.91	23.91	19.89	23.01	23.01	qfq	5,116,108	113,345,403	-2.71%
2024-02-05	27.05	27.48	22.86	23.65	23.65	qfq	2,786,949	67,973,878	-14.31%
2024-02-02	29.85	30.52	25.01	27.60	27.60	qfq	2,074,949	58,389,744	-6.44%
2024-02-01	30.63	30.98	29.16	29.50	29.50	qfq	1,371,190	41,065,639	-2.51%
2024-01-31	32.83	33.47	29.82	30.26	30.26	qfq	1,386,267	43,465,045	-6.89%
2024-01-30	33.40	34.32	32.50	32.50	32.50	qfq	939,017	31,186,141	-3.13%
2024-01-29	34.93	35.45	33.33	33.55	33.55	qfq	1,456,703	49,491,718	-3.70%
2024-01-26	36.41	37.05	34.77	34.84	34.84	qfq	992,122	35,325,612	-4.31%
2024-01-25	34.57	36.58	33.91	36.41	36.41	qfq	1,515,032	53,708,288	5.32%
2024-01-24	36.18	36.30	33.40	34.57	34.57	qfq	1,783,722	61,514,517	-3.89%
2024-01-23	36.15	36.58	34.95	35.97	35.97	qfq	1,379,523	49,590,828	-1.77%
2024-01-22	38.66	39.28	36.34	36.62	36.62	qfq	1,893,962	71,331,286	-5.30%
2024-01-19	39.99	40.29	38.53	38.67	38.67	qfq	1,499,991	58,581,630	-3.42%
2024-01-18	39.94	40.77	38.48	40.04	40.04	qfq	2,157,069	84,761,674	-0.82%
2024-01-17	42.77	42.85	40.33	40.37	40.37	qfq	1,318,353	54,311,816	-5.66%
2024-01-16	42.51	43.10	42.00	42.79	42.79	qfq	784,349	33,395,493	0.66%
2024-01-15	43.89	43.89	42.51	42.51	42.51	qfq	1,013,798	43,612,636	-3.89%
2024-01-12	44.19	44.87	42.72	44.23	44.23	qfq	1,475,443	64,301,901	-0.36%
2024-01-11	42.04	44.86	41.96	44.39	44.39	qfq	1,908,520	82,516,517	5.41%
2024-01-10	44.11	44.49	41.82	42.11	42.11	qfq	2,131,550	90,986,890	-4.73%
2024-01-09	44.44	45.75	43.85	44.20	44.20	qfq	1,036,109	46,356,133	0.50%
2024-01-08	45.70	46.10	43.95	43.98	43.98	qfq	941,703	42,129,560	-3.76%
2024-01-05	47.26	48.25	45.13	45.70	45.70	qfq	963,505	44,802,110	-2.81%
2024-01-04	47.70	48.19	46.99	47.02	47.02	qfq	754,291	35,728,519	-1.90%
2024-01-03	47.52	48.43	46.20	47.93	47.93	qfq	1,188,175	56,332,905	0.86%
2024-01-02	48.59	48.88	47.52	47.52	47.52	qfq	1,281,634	61,561,930	-2.44%
2023-12-29	46.96	48.83	46.50	48.71	48.71	qfq	1,986,325	94,710,420	3.24%
2023-12-28	45.07	48.38	44.68	47.18	47.18	qfq	2,304,691	108,072,503	4.68%
2023-12-27	46.92	47.17	44.38	45.07	45.07	qfq	2,385,634	107,896,248	-3.94%
2023-12-26	50.52	50.52	46.54	46.92	46.92	qfq	2,127,191	101,355,754	-7.18%
2023-12-25	50.27	51.58	49.53	50.55	50.55	qfq	1,461,165	73,641,052	0.40%
2023-12-22	51.60	52.50	50.20	50.35	50.35	qfq	1,509,418	77,471,750	-2.44%
2023-12-21	53.70	54.58	51.60	51.61	51.61	qfq	1,862,255	97,838,237	-4.78%
2023-12-20	55.01	56.20	53.60	54.20	54.20	qfq	1,591,103	87,214,331	-0.91%
2023-12-19	52.40	55.50	52.37	54.70	54.70	qfq	1,580,464	85,810,004	2.94%
2023-12-18	51.87	54.07	51.87	53.14	53.14	qfq	2,099,335	111,810,642	1.57%
2023-12-15	54.60	55.20	52.12	52.32	52.32	qfq	2,404,775	128,613,909	-4.87%
2023-12-14	56.90	58.99	54.74	55.00	55.00	qfq	3,861,821	219,290,943	-3.34%
2023-12-13	52.55	64.00	51.80	56.90	56.90	qfq	5,177,950	293,621,101	6.55%
2023-12-12	53.00	53.68	51.39	53.40	53.40	qfq	1,874,962	98,292,533	1.71%
2023-12-11	49.64	52.63	48.80	52.50	52.50	qfq	2,614,859	134,268,348	5.74%
2023-12-08	50.00	51.00	49.00	49.65	49.65	qfq	2,621,975	130,945,398	-2.65%
2023-12-07	53.10	53.80	47.50	51.00	51.00	qfq	5,604,907	281,852,836	-5.50%
2023-12-06	52.58	54.70	52.00	53.97	53.97	qfq	2,243,413	119,748,699	2.51%
2023-12-05	54.41	55.18	52.10	52.65	52.65	qfq	2,741,736	147,343,582	-1.31%
2023-12-04	52.66	55.29	51.72	53.35	53.35	qfq	2,962,662	159,066,593	1.33%
2023-12-01	54.50	54.50	51.00	52.65	52.65	qfq	4,078,334	213,116,467	-2.50%
2023-11-30	55.81	59.88	52.88	54.00	54.00	qfq	5,817,623	325,384,008	-2.70%
2023-11-29	54.05	57.00	53.11	55.50	55.50	qfq	5,419,777	298,373,996	1.15%
2023-11-28	51.25	55.35	50.53	54.87	54.87	qfq	6,228,925	331,865,675	6.94%
2023-11-27	48.99	53.65	47.91	51.31	51.31	qfq	7,001,477	355,421,337	7.79%
2023-11-24	49.39	49.50	47.23	47.60	47.60	qfq	2,588,638	124,071,238	-3.62%
2023-11-23	47.11	49.58	46.00	49.39	49.39	qfq	4,030,996	194,258,915	4.35%
2023-11-22	47.43	49.28	47.29	47.33	47.33	qfq	3,251,717	156,691,822	-0.57%
2023-11-21	50.00	52.79	47.50	47.60	47.60	qfq	6,340,676	318,295,878	-5.46%
2023-11-20	48.82	50.78	47.32	50.35	50.35	qfq	6,216,098	304,103,040	5.56%
2023-11-17	47.81	48.79	46.11	47.70	47.70	qfq	3,971,928	188,081,878	-0.21%
2023-11-16	46.48	49.82	46.16	47.80	47.80	qfq	5,111,670	247,274,718	2.58%
2023-11-15	44.95	47.00	44.20	46.60	46.60	qfq	3,607,748	165,139,266	3.74%
2023-11-14	43.24	45.47	42.86	44.92	44.92	qfq	3,508,137	156,148,483	3.74%
2023-11-13	44.70	44.75	43.18	43.30	43.30	qfq	3,257,889	142,097,276	-2.43%
2023-11-10	47.38	47.40	43.93	44.38	44.38	qfq	4,255,962	191,688,669	-5.37%
2023-11-09	49.00	49.43	46.50	46.90	46.90	qfq	4,257,583	201,985,000	-2.80%
2023-11-08	46.11	49.50	45.20	48.25	48.25	qfq	5,334,368	250,041,093	2.07%
2023-11-07	46.00	47.29	43.83	47.27	47.27	qfq	4,484,187	203,116,479	3.66%
2023-11-06	44.05	46.28	43.50	45.60	45.60	qfq	4,007,381	181,165,206	6.10%
2023-11-03	44.88	45.42	42.01	42.98	42.98	qfq	4,054,223	176,073,278	-0.78%
2023-11-02	42.50	45.49	41.81	43.32	43.32	qfq	4,977,719	216,195,737	3.32%
2023-11-01	38.88	44.90	38.00	41.93	41.93	qfq	4,962,111	206,666,292	7.29%
2023-10-31	38.00	39.80	36.25	39.08	39.08	qfq	3,791,743	143,639,270	-1.81%
2023-10-30	38.35	40.07	37.50	39.80	39.80	qfq	1,450,821	56,786,201	3.35%
2023-10-27	36.95	39.29	35.53	38.51	38.51	qfq	2,181,056	81,509,021	0.52%
2023-10-26	38.12	38.59	37.26	38.31	38.31	qfq	538,803	20,409,215	0.42%
2023-10-25	36.98	38.81	36.98	38.15	38.15	qfq	758,774	28,860,681	1.03%
2023-10-24	38.25	39.23	37.60	37.76	37.76	qfq	828,527	31,751,817	-0.84%
2023-10-23	39.40	39.56	37.72	38.08	38.08	qfq	840,944	32,485,267	-2.41%
2023-10-20	39.55	41.00	38.98	39.02	39.02	qfq	712,311	28,358,547	-1.34%
2023-10-19	39.20	40.28	38.74	39.55	39.55	qfq	653,147	25,785,259	-1.10%
2023-10-18	39.17	41.01	38.56	39.99	39.99	qfq	1,066,697	42,616,565	2.09%
2023-10-17	40.69	40.69	38.46	39.17	39.17	qfq	1,301,121	50,897,089	-3.78%
2023-10-16	44.00	44.02	40.08	40.71	40.71	qfq	1,380,168	57,291,406	-6.02%
2023-10-13	44.00	47.00	43.00	43.32	43.32	qfq	1,393,789	61,534,019	-2.89%
2023-10-12	47.37	47.80	43.51	44.61	44.61	qfq	1,814,182	81,405,037	-7.20%
2023-10-11	49.40	50.02	47.30	48.07	48.07	qfq	1,548,550	74,955,879	-3.01%
2023-10-10	49.12	50.19	48.37	49.56	49.56	qfq	647,288	31,763,643	-0.28%
2023-10-09	50.77	51.09	49.45	49.70	49.70	qfq	742,943	37,223,848	-0.06%
2023-09-28	49.58	50.62	49.33	49.73	49.73	qfq	765,935	38,158,186	-0.90%
2023-09-27	48.48	50.81	48.01	50.18	50.18	qfq	948,820	47,118,226	3.27%
2023-09-26	49.00	50.00	47.10	48.59	48.59	qfq	1,369,107	66,099,182	-1.50%
2023-09-25	48.88	50.30	47.84	49.33	49.33	qfq	1,429,042	70,478,921	3.31%
2023-09-22	46.22	48.50	46.00	47.75	47.75	qfq	925,691	44,008,470	2.36%
2023-09-21	46.82	47.62	46.33	46.65	46.65	qfq	590,893	27,661,614	-1.27%
2023-09-20	48.90	49.77	46.80	47.25	47.25	qfq	927,290	44,370,376	-4.53%
2023-09-19	47.90	51.00	47.90	49.49	49.49	qfq	1,955,877	97,420,094	3.08%
2023-09-18	45.22	49.41	44.72	48.01	48.01	qfq	1,421,269	68,394,206	5.40%
2023-09-15	46.27	46.88	45.36	45.55	45.55	qfq	510,770	23,431,421	-1.56%
2023-09-14	47.22	47.39	45.70	46.27	46.27	qfq	546,222	25,296,768	-2.57%
2023-09-13	50.59	50.59	46.57	47.49	47.49	qfq	1,254,907	59,970,464	-5.27%
2023-09-12	51.77	52.64	49.01	50.13	50.13	qfq	1,800,153	90,664,391	-0.44%
2023-09-11	45.83	50.84	45.83	50.35	50.35	qfq	1,898,811	92,996,324	9.86%
2023-09-08	45.52	46.49	44.50	45.83	45.83	qfq	472,857	21,540,134	0.73%
2023-09-07	47.37	48.24	45.30	45.50	45.50	qfq	693,754	32,046,222	-3.40%
2023-09-06	46.38	47.11	45.50	47.10	47.10	qfq	514,009	23,984,085	1.38%
2023-09-05	46.49	47.65	45.73	46.46	46.46	qfq	690,305	32,045,547	-0.64%
2023-09-04	48.99	48.99	46.07	46.76	46.76	qfq	1,052,439	49,538,927	-1.87%
2023-09-01	48.02	49.17	46.80	47.65	47.65	qfq	792,875	37,751,342	-1.37%
2023-08-31	48.00	48.73	46.68	48.31	48.31	qfq	1,174,803	56,269,726	-0.78%
2023-08-30	46.49	49.71	46.02	48.69	48.69	qfq	1,646,084	79,789,538	4.62%
2023-08-29	42.88	48.06	41.13	46.54	46.54	qfq	2,859,988	130,568,312	8.51%
2023-08-28	47.88	48.78	41.94	42.89	42.89	qfq	1,550,354	67,699,961	-3.62%
2023-08-25	45.36	45.72	43.79	44.50	44.50	qfq	838,141	37,259,697	-2.54%
2023-08-24	45.81	46.98	45.46	45.66	45.66	qfq	691,266	31,773,088	-0.33%
2023-08-23	47.99	47.99	45.80	45.81	45.81	qfq	1,074,131	49,861,695	-4.72%
2023-08-22	47.15	49.00	46.50	48.08	48.08	qfq	745,329	35,540,321	2.19%
2023-08-21	48.08	48.20	47.01	47.05	47.05	qfq	489,330	23,258,548	-2.14%
2023-08-18	49.50	50.84	48.06	48.08	48.08	qfq	783,430	38,752,141	-2.22%
2023-08-17	47.22	50.20	46.91	49.17	49.17	qfq	1,016,593	49,473,889	2.76%
2023-08-16	49.61	49.80	47.57	47.85	47.85	qfq	969,380	47,023,734	-3.24%
2023-08-15	51.29	51.35	48.70	49.45	49.45	qfq	1,085,900	54,192,419	-3.70%
2023-08-14	49.79	51.69	49.70	51.35	51.35	qfq	1,162,141	58,976,319	0.00%
2023-08-11	52.25	52.25	51.30	51.35	51.35	qfq	916,027	47,227,714	-2.30%
2023-08-10	50.52	52.86	50.36	52.56	52.56	qfq	1,074,548	55,860,599	3.55%
2023-08-09	50.91	52.42	50.75	50.76	50.76	qfq	1,149,386	58,745,809	-2.14%
2023-08-08	51.60	54.10	50.51	51.87	51.87	qfq	2,821,231	148,090,751	3.00%
2023-08-07	49.24	50.88	48.80	50.36	50.36	qfq	1,527,784	76,356,311	2.59%
2023-08-04	49.02	50.02	48.61	49.09	49.09	qfq	1,118,927	55,185,748	-0.67%
2023-08-03	49.84	50.83	48.70	49.42	49.42	qfq	935,526	46,335,968	-1.46%
2023-08-02	49.88	51.03	49.10	50.15	50.15	qfq	1,121,459	56,318,364	0.32%
2023-08-01	50.00	51.32	49.36	49.99	49.99	qfq	1,107,160	55,259,603	-0.81%
2023-07-31	51.69	52.55	50.04	50.40	50.40	qfq	1,147,903	58,583,950	-2.57%
2023-07-28	53.40	53.40	51.21	51.73	51.73	qfq	1,832,793	95,186,410	-2.40%
2023-07-27	53.68	55.70	52.71	53.00	53.00	qfq	2,875,824	155,386,510	2.42%
2023-07-26	53.95	54.47	51.30	51.75	51.75	qfq	1,277,448	67,165,520	-4.01%
2023-07-25	54.58	55.80	52.35	53.91	53.91	qfq	1,529,302	82,167,283	0.77%
2023-07-24	54.07	54.76	52.91	53.50	53.50	qfq	1,255,407	67,716,989	-1.15%
2023-07-21	55.74	56.32	53.47	54.12	54.12	qfq	1,276,101	69,398,148	-2.49%
2023-07-20	57.22	57.86	55.48	55.50	55.50	qfq	1,212,937	68,624,375	-3.11%
2023-07-19	60.03	60.44	56.81	57.28	57.28	qfq	1,278,013	73,920,025	-4.58%
2023-07-18	60.69	61.30	58.70	60.03	60.03	qfq	2,090,611	125,194,376	-0.96%
2023-07-17	62.57	62.57	59.32	60.61	60.61	qfq	2,057,700	124,178,167	-3.02%