SECURITY DETAIL · RAW DATA

诺唯赞688105.SH

ASSECNYSTOCK

最近收盘价16.882026-07-17

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）11,590,200

成交额（元）199,677,666

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-03	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-26	2026-06-03	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-16	2024-12-20	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.00	18.27	16.69	16.88	16.88	qfq	11,590,200	199,677,666	-7.15%
2026-07-16	18.52	19.17	18.01	18.18	18.18	qfq	9,232,018	171,077,634	-2.68%
2026-07-15	18.16	19.95	18.00	18.68	18.68	qfq	14,820,210	282,438,523	1.03%
2026-07-14	17.60	18.86	17.42	18.49	18.49	qfq	10,010,111	183,148,533	3.59%
2026-07-13	18.05	18.87	17.78	17.85	17.85	qfq	8,452,951	154,617,833	-1.16%
2026-07-10	17.24	18.68	16.94	18.06	18.06	qfq	9,628,918	173,495,723	4.70%
2026-07-09	16.81	17.40	16.50	17.25	17.25	qfq	6,252,916	106,262,062	1.00%
2026-07-08	17.10	17.53	16.71	17.08	17.08	qfq	5,900,911	100,573,833	0.06%
2026-07-07	17.76	17.89	16.93	17.07	17.07	qfq	9,494,501	164,693,537	-6.05%
2026-07-06	18.38	19.46	17.73	18.17	18.17	qfq	14,205,723	263,413,603	-2.10%
2026-07-03	18.06	19.19	17.54	18.56	18.56	qfq	13,417,141	245,008,561	2.83%
2026-07-02	18.15	19.13	17.92	18.05	18.05	qfq	12,102,299	221,810,754	-2.96%
2026-07-01	17.20	18.87	16.57	18.60	18.60	qfq	16,857,216	302,317,646	7.20%
2026-06-30	17.41	17.73	16.70	17.35	17.35	qfq	14,251,585	245,729,578	-2.25%
2026-06-29	15.48	18.18	15.05	17.75	17.75	qfq	18,916,803	325,753,996	15.26%
2026-06-26	15.89	16.06	14.95	15.40	15.40	qfq	9,275,061	143,964,635	-3.14%
2026-06-25	16.51	16.84	15.62	15.90	15.90	qfq	12,791,017	204,611,369	-5.69%
2026-06-24	17.30	17.80	16.61	16.86	16.86	qfq	13,062,764	223,819,739	-1.29%
2026-06-23	15.37	18.44	15.24	17.08	17.08	qfq	19,505,886	341,647,794	11.13%
2026-06-22	15.57	15.57	14.66	15.37	15.37	qfq	6,973,560	104,969,552	-2.23%
2026-06-18	13.86	15.74	13.81	15.72	15.72	qfq	10,815,461	163,080,556	13.17%
2026-06-17	14.07	14.20	13.83	13.89	13.89	qfq	2,153,743	30,132,070	-1.07%
2026-06-16	14.00	14.12	13.56	14.04	14.04	qfq	1,995,391	27,579,686	1.23%
2026-06-15	14.16	14.31	13.80	13.87	13.87	qfq	2,939,737	41,178,870	-1.07%
2026-06-12	14.04	14.44	13.85	14.02	14.02	qfq	4,055,801	57,329,681	-0.14%
2026-06-11	13.53	14.07	13.35	14.04	14.04	qfq	3,375,784	46,323,323	3.16%
2026-06-10	13.45	13.70	13.09	13.61	13.61	qfq	3,263,096	43,652,534	0.22%
2026-06-09	13.35	14.04	13.28	13.58	13.58	qfq	4,338,319	59,392,225	3.35%
2026-06-08	13.15	13.38	12.89	13.14	13.14	qfq	2,856,636	37,535,549	-1.94%
2026-06-05	13.46	13.59	13.22	13.40	13.40	qfq	2,524,508	33,831,361	0.75%
2026-06-04	13.80	13.94	13.20	13.30	13.30	qfq	2,936,753	39,437,882	-3.62%
2026-06-03	14.14	14.25	13.70	13.80	13.80	qfq	2,508,847	34,845,162	-26.52%
2026-06-02	19.26	19.26	18.64	18.78	14.06	qfq	2,194,050	41,301,039	-2.54%
2026-06-01	19.07	19.50	18.91	19.27	14.43	qfq	2,089,698	40,030,423	0.73%
2026-05-29	19.90	19.90	18.96	19.13	14.33	qfq	2,827,594	54,291,298	-3.24%
2026-05-28	19.97	20.12	19.36	19.77	14.81	qfq	2,076,762	40,968,274	-1.64%
2026-05-27	20.35	20.77	19.73	20.10	15.05	qfq	3,167,430	63,902,000	-1.42%
2026-05-26	20.78	20.80	20.04	20.39	15.27	qfq	2,562,742	52,099,375	-1.59%
2026-05-25	20.15	20.90	20.05	20.72	15.52	qfq	2,941,267	60,548,764	2.93%
2026-05-22	20.35	20.37	19.96	20.13	15.07	qfq	1,917,695	38,605,975	0.55%
2026-05-21	20.79	21.22	20.00	20.02	14.99	qfq	3,825,247	78,764,967	-3.80%
2026-05-20	20.59	21.25	20.58	20.81	15.58	qfq	2,799,617	58,292,925	0.10%
2026-05-19	21.18	21.29	20.59	20.79	15.57	qfq	2,941,230	61,222,340	-0.34%
2026-05-18	19.31	21.23	19.11	20.86	15.62	qfq	8,257,583	170,741,008	7.08%
2026-05-15	19.68	19.99	19.31	19.48	14.59	qfq	2,194,187	43,058,663	-1.17%
2026-05-14	20.40	20.50	19.71	19.71	14.76	qfq	2,400,216	47,802,409	-2.91%
2026-05-13	20.24	20.44	20.08	20.30	15.20	qfq	1,860,037	37,695,308	0.30%
2026-05-12	21.00	21.00	20.15	20.24	15.16	qfq	2,927,401	59,875,864	-3.57%
2026-05-11	20.23	21.05	20.23	20.99	15.72	qfq	4,124,449	85,508,299	3.04%
2026-05-08	20.10	20.84	20.04	20.37	15.25	qfq	2,704,198	55,303,765	0.94%
2026-05-07	20.23	20.36	20.06	20.18	15.11	qfq	1,689,947	34,107,819	-0.10%
2026-05-06	19.90	20.76	19.81	20.20	15.13	qfq	3,117,134	63,527,351	1.25%
2026-04-30	19.74	20.25	19.73	19.95	14.94	qfq	1,985,579	39,744,528	0.25%
2026-04-29	19.38	20.03	19.38	19.90	14.90	qfq	1,831,741	36,265,860	0.96%
2026-04-28	19.61	20.04	19.58	19.71	14.76	qfq	2,180,192	43,197,266	1.28%
2026-04-27	19.08	19.66	18.95	19.46	14.57	qfq	2,097,339	40,643,975	1.35%
2026-04-24	19.44	19.68	18.91	19.20	14.38	qfq	2,860,395	54,757,659	-2.69%
2026-04-23	19.00	20.10	18.98	19.73	14.78	qfq	4,565,439	89,356,800	5.51%
2026-04-22	18.62	18.75	18.43	18.70	14.00	qfq	1,481,478	27,534,528	0.05%
2026-04-21	18.84	19.04	18.60	18.69	14.00	qfq	1,544,702	28,889,501	-0.74%
2026-04-20	18.71	18.94	18.66	18.83	14.10	qfq	980,876	18,469,928	-0.16%
2026-04-17	19.28	19.33	18.72	18.86	14.12	qfq	1,963,345	37,138,138	-2.53%
2026-04-16	19.56	19.56	19.23	19.35	14.49	qfq	1,295,829	25,037,368	-1.12%
2026-04-15	19.61	19.84	19.36	19.57	14.66	qfq	1,358,308	26,559,687	0.05%
2026-04-14	19.53	19.72	19.18	19.56	14.65	qfq	1,460,134	28,320,329	-0.25%
2026-04-13	20.02	20.02	19.50	19.61	14.69	qfq	1,179,243	23,206,664	-2.05%
2026-04-10	19.85	20.29	19.73	20.02	14.99	qfq	1,111,429	22,271,693	1.16%
2026-04-09	19.90	20.15	19.58	19.79	14.82	qfq	1,302,583	25,785,765	-0.75%
2026-04-08	19.88	20.13	19.69	19.94	14.93	qfq	1,418,929	28,218,816	2.31%
2026-04-07	19.30	19.68	18.98	19.49	14.60	qfq	1,089,621	21,157,825	0.72%
2026-04-03	20.13	20.23	19.30	19.35	14.49	qfq	1,574,987	30,876,129	-4.54%
2026-04-02	20.47	20.58	20.17	20.27	15.18	qfq	1,612,694	32,834,177	-0.98%
2026-04-01	19.74	20.51	19.55	20.47	15.33	qfq	2,008,205	40,558,280	4.71%
2026-03-31	19.43	20.00	19.34	19.55	14.64	qfq	1,072,514	21,168,435	0.67%
2026-03-30	19.33	19.62	19.21	19.42	14.54	qfq	884,256	17,180,035	0.05%
2026-03-27	18.50	19.45	18.40	19.41	14.54	qfq	1,446,118	27,638,146	4.24%
2026-03-26	19.08	19.12	18.52	18.62	13.94	qfq	948,581	17,836,540	-1.74%
2026-03-25	18.85	19.07	18.84	18.95	14.19	qfq	931,056	17,645,563	0.37%
2026-03-24	18.41	18.88	18.28	18.88	14.14	qfq	1,375,961	25,495,730	3.57%
2026-03-23	19.45	19.45	18.17	18.23	13.65	qfq	2,991,310	55,771,912	-7.18%
2026-03-20	20.00	20.15	19.63	19.64	14.71	qfq	1,320,738	26,232,794	-1.31%
2026-03-19	20.21	20.28	19.90	19.90	14.90	qfq	1,229,355	24,644,648	-2.07%
2026-03-18	20.15	20.33	20.05	20.32	15.22	qfq	794,004	16,023,610	0.84%
2026-03-17	20.24	20.50	20.15	20.15	15.09	qfq	1,045,240	21,219,552	-0.49%
2026-03-16	20.11	20.26	19.96	20.25	15.16	qfq	754,424	15,159,601	0.70%
2026-03-13	20.61	20.61	20.05	20.11	15.06	qfq	1,348,311	27,223,336	-0.15%
2026-03-12	20.40	20.48	20.10	20.14	15.08	qfq	1,154,252	23,367,818	-1.37%
2026-03-11	20.41	20.67	20.39	20.42	15.29	qfq	979,439	20,080,458	-0.73%
2026-03-10	20.10	20.60	20.10	20.57	15.40	qfq	1,200,790	24,503,685	2.80%
2026-03-09	20.12	20.14	19.78	20.01	14.99	qfq	1,601,782	31,954,141	-1.28%
2026-03-06	19.71	20.33	19.66	20.27	15.18	qfq	1,124,113	22,599,313	2.53%
2026-03-05	19.88	19.98	19.70	19.77	14.81	qfq	907,643	17,970,673	0.56%
2026-03-04	19.69	20.02	19.59	19.66	14.72	qfq	1,389,147	27,383,735	-0.56%
2026-03-03	20.22	20.40	19.72	19.77	14.81	qfq	1,573,121	31,546,937	-2.75%
2026-03-02	20.66	20.80	20.20	20.33	15.22	qfq	1,746,589	35,708,581	-3.42%
2026-02-27	20.95	21.05	20.88	21.05	15.76	qfq	875,550	18,339,916	0.29%
2026-02-26	21.21	21.21	20.79	20.99	15.72	qfq	1,161,982	24,335,925	-0.94%
2026-02-25	21.11	21.23	21.01	21.19	15.87	qfq	1,443,399	30,504,217	0.71%
2026-02-24	20.85	21.21	20.85	21.04	15.76	qfq	1,780,475	37,535,014	1.25%
2026-02-13	20.89	21.10	20.76	20.78	15.56	qfq	794,434	16,642,907	-0.57%
2026-02-12	21.11	21.11	20.88	20.90	15.65	qfq	749,208	15,716,474	-0.76%
2026-02-11	21.00	21.16	20.87	21.06	15.77	qfq	846,509	17,792,681	0.29%
2026-02-10	21.18	21.26	21.00	21.00	15.73	qfq	953,538	20,136,886	-0.66%
2026-02-09	21.02	21.20	20.95	21.14	15.83	qfq	1,182,210	24,949,509	1.20%
2026-02-06	20.90	21.19	20.80	20.89	15.64	qfq	872,653	18,354,112	-0.48%
2026-02-05	21.07	21.20	20.93	20.99	15.72	qfq	1,144,465	24,087,256	-0.38%
2026-02-04	20.90	21.16	20.83	21.07	15.78	qfq	1,479,794	31,076,976	0.33%
2026-02-03	20.69	21.05	20.66	21.00	15.73	qfq	1,440,594	30,045,651	2.24%
2026-02-02	20.75	21.14	20.54	20.54	15.38	qfq	1,541,619	32,182,356	-2.00%
2026-01-30	21.73	21.73	20.67	20.96	15.70	qfq	3,555,501	74,948,191	-3.85%
2026-01-29	21.84	22.48	21.55	21.80	16.33	qfq	2,198,175	48,434,514	-1.18%
2026-01-28	22.10	22.25	21.68	22.06	16.52	qfq	2,656,137	58,280,786	-0.68%
2026-01-27	22.80	22.80	21.50	22.21	16.63	qfq	3,770,711	82,779,903	-1.60%
2026-01-26	22.40	22.93	22.08	22.57	16.90	qfq	4,650,627	104,409,927	2.59%
2026-01-23	21.55	22.00	21.55	22.00	16.48	qfq	2,052,676	44,822,939	1.52%
2026-01-22	21.61	21.79	21.42	21.67	16.23	qfq	1,619,265	35,005,621	0.70%
2026-01-21	21.35	21.62	21.21	21.52	16.12	qfq	1,398,400	29,984,670	0.61%
2026-01-20	21.74	21.80	21.26	21.39	16.02	qfq	1,874,207	40,233,171	-1.61%
2026-01-19	21.80	21.98	21.56	21.74	16.28	qfq	1,820,048	39,551,718	-0.50%
2026-01-16	22.36	22.44	21.56	21.85	16.36	qfq	3,182,943	69,511,987	-2.02%
2026-01-15	23.12	23.24	22.14	22.30	16.70	qfq	3,594,405	80,479,724	-2.58%
2026-01-14	22.21	23.95	22.01	22.89	17.14	qfq	6,979,299	161,830,049	2.65%
2026-01-13	21.80	22.88	21.67	22.30	16.70	qfq	5,737,212	128,499,814	2.06%
2026-01-12	21.55	21.88	21.30	21.85	16.36	qfq	3,333,812	72,392,343	2.06%
2026-01-09	21.05	21.45	21.01	21.41	16.03	qfq	2,436,786	51,747,817	1.71%
2026-01-08	20.66	21.39	20.52	21.05	15.76	qfq	2,973,354	62,375,371	2.09%
2026-01-07	20.59	21.00	20.42	20.62	15.44	qfq	2,904,168	60,070,860	0.19%
2026-01-06	20.38	20.75	20.33	20.58	15.41	qfq	1,822,059	37,423,091	0.44%
2026-01-05	20.12	20.59	20.06	20.49	15.34	qfq	2,479,230	50,583,080	2.35%
2025-12-31	20.10	20.20	19.89	20.02	14.99	qfq	1,406,388	28,108,934	-0.35%
2025-12-30	20.50	20.50	20.05	20.09	15.04	qfq	1,568,102	31,625,085	-1.13%
2025-12-29	19.90	20.87	19.73	20.32	15.22	qfq	4,266,801	86,859,265	2.11%
2025-12-26	19.95	20.17	19.88	19.90	14.90	qfq	1,458,874	29,151,977	-0.25%
2025-12-25	19.81	20.00	19.70	19.95	14.94	qfq	1,204,887	23,936,249	1.01%
2025-12-24	19.59	19.80	19.58	19.75	14.79	qfq	1,108,932	21,887,958	0.51%
2025-12-23	19.82	19.92	19.63	19.65	14.72	qfq	1,650,427	32,597,778	-1.16%
2025-12-22	20.22	20.22	19.80	19.88	14.89	qfq	2,343,569	46,780,298	-1.34%
2025-12-19	20.07	20.29	20.00	20.15	15.09	qfq	1,759,946	35,441,614	0.65%
2025-12-18	19.83	20.20	19.83	20.02	14.99	qfq	1,262,135	25,322,903	0.35%
2025-12-17	19.96	20.03	19.59	19.95	14.94	qfq	1,580,495	31,343,404	-0.10%
2025-12-16	20.08	20.15	19.83	19.97	14.96	qfq	1,179,942	23,591,103	-0.55%
2025-12-15	20.23	20.39	19.80	20.08	15.04	qfq	2,460,713	49,531,922	-1.03%
2025-12-12	20.60	20.60	20.00	20.29	15.19	qfq	4,247,326	86,027,806	-1.50%
2025-12-11	21.27	21.27	20.33	20.60	15.43	qfq	3,707,524	76,402,081	-2.42%
2025-12-10	21.62	21.63	21.01	21.11	15.81	qfq	2,526,602	53,433,418	-2.31%
2025-12-09	21.77	21.89	21.53	21.61	16.18	qfq	1,695,908	36,786,431	-1.01%
2025-12-08	21.96	22.08	21.73	21.83	16.35	qfq	1,215,221	26,580,183	-0.14%
2025-12-05	21.82	21.86	21.40	21.86	16.37	qfq	1,144,966	24,767,154	0.64%
2025-12-04	21.84	21.84	21.48	21.72	16.27	qfq	1,150,871	24,897,406	-0.23%
2025-12-03	22.18	22.30	21.64	21.77	16.30	qfq	1,948,985	42,527,266	-2.03%
2025-12-02	22.65	22.65	22.15	22.22	16.64	qfq	1,195,200	26,644,552	-1.38%
2025-12-01	22.77	22.87	22.50	22.53	16.87	qfq	1,669,569	37,823,894	-1.14%
2025-11-28	22.65	22.79	22.50	22.79	17.07	qfq	945,378	21,414,534	0.53%
2025-11-27	22.63	22.95	22.57	22.67	16.98	qfq	639,614	14,540,081	-0.26%
2025-11-26	22.44	23.21	22.44	22.73	17.02	qfq	1,371,800	31,484,142	0.26%
2025-11-25	22.55	22.97	22.54	22.67	16.98	qfq	1,445,297	32,919,787	0.22%
2025-11-24	22.00	22.99	22.00	22.62	16.94	qfq	2,412,247	54,556,420	2.08%
2025-11-21	23.01	23.39	22.04	22.16	16.60	qfq	2,951,429	66,332,770	-4.32%
2025-11-20	23.42	23.54	23.03	23.16	17.34	qfq	939,576	21,816,138	-0.60%
2025-11-19	23.58	23.70	23.11	23.30	17.45	qfq	1,463,620	34,137,918	-1.19%
2025-11-18	23.53	23.75	23.45	23.58	17.66	qfq	1,076,654	25,367,884	0.00%
2025-11-17	23.85	24.01	23.40	23.58	17.66	qfq	1,964,660	46,320,820	-1.01%
2025-11-14	23.95	24.35	23.82	23.82	17.84	qfq	2,282,023	55,077,631	-0.79%
2025-11-13	23.91	24.10	23.70	24.01	17.98	qfq	2,385,546	57,052,392	0.42%
2025-11-12	23.69	24.06	23.57	23.91	17.91	qfq	2,546,496	60,784,875	1.01%
2025-11-11	23.64	23.75	23.44	23.67	17.73	qfq	1,529,436	36,080,848	0.17%
2025-11-10	23.04	23.71	22.99	23.63	17.70	qfq	2,415,291	56,720,915	2.87%
2025-11-07	22.89	23.28	22.70	22.97	17.20	qfq	1,556,421	35,757,857	0.31%
2025-11-06	23.05	23.08	22.80	22.90	17.15	qfq	1,415,391	32,478,888	-0.61%
2025-11-05	22.90	23.16	22.81	23.04	17.25	qfq	1,309,582	30,095,129	0.13%
2025-11-04	23.38	23.58	22.87	23.01	17.23	qfq	1,605,932	36,969,653	-1.71%
2025-11-03	23.60	23.67	23.23	23.41	17.53	qfq	1,494,518	34,966,000	-0.43%
2025-10-31	23.04	23.67	22.91	23.51	17.61	qfq	2,355,925	55,091,547	2.40%
2025-10-30	23.30	23.30	22.81	22.96	17.19	qfq	2,183,274	50,268,663	-1.59%
2025-10-29	23.02	23.51	22.85	23.33	17.47	qfq	1,892,269	43,912,173	0.95%
2025-10-28	23.24	23.29	22.96	23.11	17.31	qfq	1,322,624	30,581,172	-0.34%
2025-10-27	22.55	23.59	22.49	23.19	17.37	qfq	3,912,179	90,315,499	3.25%
2025-10-24	22.51	22.69	22.37	22.46	16.82	qfq	1,363,161	30,657,541	-0.31%
2025-10-23	22.21	22.57	22.12	22.53	16.87	qfq	1,399,264	31,224,492	0.94%
2025-10-22	22.31	22.60	22.20	22.32	16.71	qfq	1,171,602	26,204,368	0.00%
2025-10-21	21.96	22.43	21.83	22.32	16.71	qfq	1,586,111	35,178,582	1.64%
2025-10-20	22.79	22.95	21.84	21.96	16.45	qfq	3,821,959	84,922,048	-3.56%
2025-10-17	22.27	22.85	22.00	22.77	17.05	qfq	3,150,111	70,704,198	2.25%
2025-10-16	22.51	22.60	22.17	22.27	16.68	qfq	1,966,179	43,957,185	-1.37%
2025-10-15	22.59	22.95	22.11	22.58	16.91	qfq	1,885,678	42,631,225	1.03%
2025-10-14	22.50	22.96	22.30	22.35	16.74	qfq	2,120,145	48,012,594	-0.53%
2025-10-13	22.00	22.63	21.88	22.47	16.83	qfq	1,887,007	42,251,307	-1.32%
2025-10-10	23.02	23.20	22.67	22.77	17.05	qfq	2,483,209	56,825,026	-1.43%
2025-10-09	23.28	23.42	22.88	23.10	17.30	qfq	2,094,462	48,399,805	-0.47%
2025-09-30	23.08	23.47	22.86	23.21	17.38	qfq	2,743,650	63,646,135	0.74%
2025-09-29	22.91	23.13	22.38	23.04	17.25	qfq	2,862,781	65,075,658	0.70%
2025-09-26	22.62	23.15	22.30	22.88	17.13	qfq	2,836,357	64,718,609	0.93%
2025-09-25	22.77	23.22	22.31	22.67	16.98	qfq	2,895,807	66,341,048	0.09%
2025-09-24	21.65	22.74	21.54	22.65	16.96	qfq	4,071,918	91,026,879	4.47%
2025-09-23	22.15	22.17	21.20	21.68	16.24	qfq	2,981,253	64,124,175	-2.34%
2025-09-22	22.19	22.37	21.93	22.20	16.63	qfq	2,004,300	44,332,110	0.32%
2025-09-19	22.35	22.55	22.05	22.13	16.57	qfq	2,341,832	52,011,812	-0.81%
2025-09-18	22.68	23.02	22.00	22.31	16.71	qfq	3,285,701	74,370,071	-1.72%
2025-09-17	22.74	22.80	22.49	22.70	17.00	qfq	2,192,204	49,624,428	-0.18%
2025-09-16	23.00	23.00	22.54	22.74	17.03	qfq	1,889,107	42,948,580	-0.92%
2025-09-15	23.24	23.39	22.84	22.95	17.19	qfq	3,295,698	75,773,325	-1.71%
2025-09-12	22.99	23.45	22.60	23.35	17.49	qfq	4,744,997	109,495,583	2.01%
2025-09-11	22.60	22.98	22.01	22.89	17.14	qfq	3,436,926	77,706,869	0.88%
2025-09-10	22.80	23.25	22.62	22.69	16.99	qfq	2,556,904	58,384,699	-0.83%
2025-09-09	23.50	23.51	22.83	22.88	17.13	qfq	2,568,260	59,358,442	-2.93%
2025-09-08	23.19	23.64	22.94	23.57	17.65	qfq	3,056,189	71,385,267	1.64%
2025-09-05	22.78	23.33	22.71	23.19	17.37	qfq	2,935,770	67,560,942	1.76%
2025-09-04	23.29	23.60	22.43	22.79	17.07	qfq	3,181,454	73,522,900	-1.89%
2025-09-03	23.69	23.96	23.14	23.23	17.40	qfq	3,606,533	84,778,572	-2.48%
2025-09-02	24.35	24.61	23.59	23.82	17.84	qfq	3,539,332	84,874,165	-2.26%
2025-09-01	24.12	24.61	24.05	24.37	18.25	qfq	3,477,088	84,674,618	-0.12%
2025-08-29	24.47	24.70	24.04	24.40	18.27	qfq	3,315,721	80,592,711	-0.20%
2025-08-28	25.00	25.09	23.66	24.45	18.31	qfq	4,333,117	105,647,243	-1.53%
2025-08-27	25.60	25.90	24.75	24.83	18.59	qfq	3,999,150	101,580,271	-3.12%
2025-08-26	25.60	26.36	25.50	25.63	19.19	qfq	3,661,213	94,701,305	-0.89%
2025-08-25	25.83	26.24	25.59	25.86	19.37	qfq	4,281,916	110,976,265	-0.35%
2025-08-22	25.30	26.06	25.30	25.95	19.43	qfq	3,079,390	79,565,146	2.13%
2025-08-21	25.47	25.92	25.22	25.41	19.03	qfq	2,671,369	68,140,222	-0.31%
2025-08-20	25.82	25.84	24.87	25.49	19.09	qfq	3,453,894	87,378,862	-1.54%
2025-08-19	26.44	26.44	25.81	25.89	19.39	qfq	3,251,486	84,510,590	-0.54%
2025-08-18	26.17	26.77	25.70	26.03	19.49	qfq	4,503,372	118,284,159	1.96%
2025-08-15	25.40	25.73	25.06	25.53	19.12	qfq	2,775,452	70,540,045	0.51%
2025-08-14	26.22	26.29	25.35	25.40	19.02	qfq	3,525,165	91,107,165	-2.72%
2025-08-13	25.73	26.23	25.53	26.11	19.55	qfq	3,169,308	82,156,851	1.48%
2025-08-12	25.58	26.05	25.42	25.73	19.27	qfq	2,833,423	72,697,460	0.59%
2025-08-11	24.68	25.99	24.51	25.58	19.16	qfq	4,577,714	116,290,800	3.52%
2025-08-08	24.85	25.05	24.39	24.71	18.50	qfq	2,768,752	68,442,550	-0.56%
2025-08-07	25.05	25.56	24.83	24.85	18.61	qfq	2,769,111	69,608,948	-1.19%
2025-08-06	24.91	25.29	24.90	25.15	18.83	qfq	2,866,899	71,931,650	0.16%
2025-08-05	25.16	25.34	24.73	25.11	18.80	qfq	2,949,514	73,880,556	-0.32%
2025-08-04	24.94	25.29	24.33	25.19	18.86	qfq	3,136,877	77,663,318	0.64%
2025-08-01	25.10	25.50	24.84	25.03	18.74	qfq	3,697,893	92,764,887	-0.20%
2025-07-31	25.37	25.87	24.80	25.08	18.78	qfq	4,508,872	114,338,306	-1.22%
2025-07-30	26.20	26.30	25.15	25.39	19.01	qfq	5,300,727	136,395,813	-3.97%
2025-07-29	25.43	26.44	24.85	26.44	19.80	qfq	6,199,319	160,736,490	3.89%
2025-07-28	25.25	26.33	25.00	25.45	19.06	qfq	5,646,650	144,591,827	1.68%
2025-07-25	24.84	25.30	24.55	25.03	18.74	qfq	3,771,430	94,215,445	0.93%
2025-07-24	24.55	25.77	24.42	24.80	18.57	qfq	5,811,612	145,233,134	3.25%
2025-07-23	23.80	24.38	23.71	24.02	17.99	qfq	3,253,885	78,452,580	0.76%
2025-07-22	24.04	24.32	23.74	23.84	17.85	qfq	2,517,272	60,296,625	-1.00%
2025-07-21	24.15	24.25	23.76	24.08	18.03	qfq	2,454,272	58,978,975	-0.12%
2025-07-18	24.00	24.20	23.58	24.11	18.06	qfq	2,523,781	60,248,682	1.05%
2025-07-17	23.59	23.96	23.42	23.86	17.87	qfq	2,598,518	61,648,786	1.45%
2025-07-16	23.61	23.66	23.23	23.52	17.61	qfq	1,714,114	40,189,739	-0.38%
2025-07-15	23.26	23.80	23.23	23.61	17.68	qfq	2,561,761	60,222,454	1.42%
2025-07-14	23.31	23.46	23.08	23.28	17.43	qfq	1,884,329	43,778,454	-0.64%
2025-07-11	22.81	23.65	22.63	23.43	17.55	qfq	3,551,166	82,819,323	3.13%
2025-07-10	22.31	23.07	22.21	22.72	17.01	qfq	2,425,353	55,128,834	1.79%
2025-07-09	22.54	22.68	22.29	22.32	16.71	qfq	1,541,219	34,591,787	-0.76%
2025-07-08	22.55	23.08	22.36	22.49	16.84	qfq	2,970,210	67,138,353	-0.27%
2025-07-07	22.75	22.90	22.46	22.55	16.89	qfq	1,099,002	24,821,877	-0.88%
2025-07-04	22.71	23.00	22.50	22.75	17.04	qfq	1,878,512	42,785,353	-0.13%
2025-07-03	22.45	23.09	22.31	22.78	17.06	qfq	1,945,194	44,402,756	1.74%
2025-07-02	22.67	22.80	22.27	22.39	16.77	qfq	1,305,317	29,277,173	-1.32%
2025-07-01	22.49	22.77	22.39	22.69	16.99	qfq	1,454,017	32,856,430	0.27%
2025-06-30	21.93	22.85	21.76	22.63	16.95	qfq	2,252,792	50,480,738	3.43%
2025-06-27	22.08	22.18	21.88	21.88	16.39	qfq	1,063,906	23,403,478	-0.32%
2025-06-26	22.27	22.27	21.91	21.95	16.44	qfq	1,268,063	27,924,455	-0.95%
2025-06-25	22.05	22.26	21.66	22.16	16.60	qfq	1,525,663	33,541,819	0.23%
2025-06-24	21.65	22.14	21.65	22.11	16.56	qfq	1,396,213	30,585,332	2.17%
2025-06-23	21.28	21.83	21.18	21.64	16.21	qfq	1,382,340	29,814,732	1.45%
2025-06-20	21.26	21.44	21.12	21.33	15.97	qfq	1,156,406	24,663,894	0.71%
2025-06-19	21.54	21.76	21.11	21.18	15.86	qfq	1,485,297	31,715,442	-2.22%
2025-06-18	21.85	21.90	21.50	21.66	16.22	qfq	1,422,592	30,811,446	-1.28%
2025-06-17	22.48	22.84	21.80	21.94	16.43	qfq	2,704,092	59,837,827	-2.14%
2025-06-16	22.49	22.78	22.17	22.42	16.79	qfq	1,972,710	44,343,094	-1.28%
2025-06-13	22.89	22.97	21.99	22.71	17.01	qfq	4,529,921	101,437,294	-1.17%
2025-06-12	22.90	23.18	22.52	22.98	17.21	qfq	2,707,197	61,949,820	0.88%
2025-06-11	22.95	23.15	22.68	22.78	17.06	qfq	2,659,438	60,805,321	-0.44%
2025-06-10	23.20	23.48	22.47	22.88	17.13	qfq	3,053,881	70,164,885	-1.55%
2025-06-09	22.10	23.75	22.07	23.24	17.40	qfq	4,230,649	97,995,755	5.49%
2025-06-06	22.37	22.38	21.89	22.03	16.50	qfq	1,428,496	31,461,035	-1.26%
2025-06-05	22.82	22.95	22.10	22.31	16.71	qfq	1,823,671	40,740,562	-2.23%
2025-06-04	23.02	23.26	22.75	22.82	16.98	qfq	1,760,427	40,433,467	-0.83%
2025-06-03	21.80	23.48	21.76	23.01	17.12	qfq	4,196,266	96,062,408	4.88%
2025-05-30	21.90	22.30	21.64	21.94	16.32	qfq	1,461,608	32,095,114	0.05%
2025-05-29	21.50	22.03	21.27	21.93	16.31	qfq	1,802,722	39,257,903	3.35%
2025-05-28	21.35	21.54	21.05	21.22	15.79	qfq	997,154	21,182,497	-0.61%
2025-05-27	21.11	21.47	21.11	21.35	15.88	qfq	735,357	15,675,212	0.05%
2025-05-26	21.63	21.93	21.30	21.34	15.88	qfq	1,499,602	32,243,681	-2.33%
2025-05-23	21.72	22.32	21.71	21.85	16.26	qfq	1,252,666	27,580,387	-0.14%
2025-05-22	22.24	22.39	21.81	21.88	16.28	qfq	1,332,670	29,359,815	-1.75%
2025-05-21	22.38	22.45	22.20	22.27	16.57	qfq	1,094,478	24,429,562	-0.45%
2025-05-20	21.96	22.55	21.96	22.37	16.64	qfq	1,482,539	33,166,982	1.13%
2025-05-19	22.39	22.39	21.94	22.12	16.46	qfq	988,564	21,809,237	0.18%
2025-05-16	21.83	22.22	21.83	22.08	16.43	qfq	765,146	16,899,979	0.18%
2025-05-15	22.21	22.49	21.81	22.04	16.40	qfq	1,122,453	24,701,370	-1.30%
2025-05-14	22.00	22.52	22.00	22.33	16.61	qfq	1,529,385	34,159,339	0.95%
2025-05-13	22.34	22.34	21.99	22.12	16.46	qfq	1,094,669	24,218,228	0.36%
2025-05-12	22.32	22.37	21.80	22.04	16.40	qfq	1,577,247	34,789,992	-0.50%
2025-05-09	22.52	22.53	22.07	22.15	16.48	qfq	1,147,398	25,485,313	-1.64%
2025-05-08	22.45	22.65	22.36	22.52	16.75	qfq	1,370,614	30,866,810	0.31%
2025-05-07	22.75	22.88	22.33	22.45	16.70	qfq	1,484,762	33,402,499	-0.18%
2025-05-06	22.06	22.78	22.06	22.49	16.73	qfq	2,084,344	46,576,355	1.90%
2025-04-30	22.09	22.63	22.03	22.07	16.42	qfq	2,206,413	48,989,529	-1.47%
2025-04-29	22.00	23.11	22.00	22.40	16.66	qfq	2,972,432	66,983,765	-3.11%
2025-04-28	22.44	23.27	21.93	23.12	17.20	qfq	2,956,551	67,113,699	2.44%
2025-04-25	23.00	23.00	21.70	22.57	16.79	qfq	3,966,362	88,145,162	-0.40%
2025-04-24	23.35	23.76	22.64	22.66	16.86	qfq	3,259,237	75,046,886	-2.96%
2025-04-23	23.75	23.96	23.15	23.35	17.37	qfq	1,985,150	46,447,264	-0.85%
2025-04-22	24.31	24.54	23.50	23.55	17.52	qfq	2,829,214	67,347,026	-3.56%
2025-04-21	24.13	24.51	24.04	24.42	18.17	qfq	1,491,918	36,264,615	-0.04%
2025-04-18	24.85	25.23	24.20	24.43	18.17	qfq	1,858,836	45,431,083	-1.81%
2025-04-17	24.81	25.45	24.73	24.88	18.51	qfq	2,506,647	62,997,583	-0.40%
2025-04-16	25.02	25.57	24.51	24.98	18.58	qfq	2,580,028	64,543,037	-1.69%
2025-04-15	23.98	25.47	23.98	25.41	18.90	qfq	3,879,504	97,076,412	4.96%
2025-04-14	24.22	24.78	24.01	24.21	18.01	qfq	2,226,423	54,316,238	0.08%
2025-04-11	23.06	24.68	22.70	24.19	18.00	qfq	2,758,129	66,210,846	4.49%
2025-04-10	22.62	23.72	22.56	23.15	17.22	qfq	2,436,420	56,584,819	4.04%
2025-04-09	21.61	22.40	20.60	22.25	16.55	qfq	2,560,592	55,520,138	1.04%
2025-04-08	21.90	22.57	21.41	22.02	16.38	qfq	3,455,694	75,861,883	4.61%
2025-04-07	23.50	23.50	20.46	21.05	15.66	qfq	4,153,007	92,296,549	-13.94%
2025-04-03	24.74	25.41	24.27	24.46	18.20	qfq	2,177,196	53,849,701	-2.08%
2025-04-02	25.16	25.37	24.81	24.98	18.58	qfq	2,347,177	58,904,679	0.12%
2025-04-01	24.20	26.10	24.20	24.95	18.56	qfq	4,115,019	103,989,023	2.59%
2025-03-31	24.41	24.84	23.92	24.32	18.09	qfq	2,412,827	58,870,260	-0.21%
2025-03-28	24.00	24.78	23.90	24.37	18.13	qfq	2,639,573	64,426,467	1.29%
2025-03-27	23.83	24.27	23.26	24.06	17.90	qfq	1,913,872	45,704,518	0.08%
2025-03-26	23.86	24.48	23.75	24.04	17.88	qfq	1,755,665	42,459,498	-0.08%
2025-03-25	22.71	24.52	22.71	24.06	17.90	qfq	4,567,836	109,673,048	5.53%
2025-03-24	22.66	22.85	22.42	22.80	16.96	qfq	2,114,689	47,927,563	1.06%
2025-03-21	23.56	23.80	22.35	22.56	16.78	qfq	2,707,250	62,214,085	-4.53%
2025-03-20	23.46	23.83	23.31	23.63	17.58	qfq	1,429,057	33,768,231	0.34%
2025-03-19	23.55	23.90	23.38	23.55	17.52	qfq	1,436,417	33,815,063	-0.46%
2025-03-18	23.70	24.16	23.48	23.66	17.60	qfq	1,973,978	47,003,718	0.72%
2025-03-17	24.00	24.13	23.48	23.49	17.48	qfq	1,578,919	37,280,081	-2.13%
2025-03-14	23.85	24.25	23.28	24.00	17.85	qfq	2,704,694	63,999,108	0.42%
2025-03-13	24.00	24.55	23.80	23.90	17.78	qfq	2,124,604	51,267,183	-0.54%
2025-03-12	24.50	24.56	23.70	24.03	17.88	qfq	3,224,042	77,455,501	-1.76%
2025-03-11	24.05	24.73	23.81	24.46	18.20	qfq	2,401,290	58,340,417	0.62%
2025-03-10	24.00	24.79	24.00	24.31	18.09	qfq	4,017,255	97,890,463	2.27%
2025-03-07	22.82	24.92	22.73	23.77	17.68	qfq	7,194,403	174,079,227	4.16%
2025-03-06	22.30	22.89	22.12	22.82	16.98	qfq	2,510,219	56,775,368	2.56%
2025-03-05	22.71	22.74	22.02	22.25	16.55	qfq	2,006,698	44,639,798	-1.68%
2025-03-04	22.32	22.76	22.01	22.63	16.84	qfq	2,080,555	46,725,980	1.39%
2025-03-03	22.10	22.69	22.01	22.32	16.61	qfq	2,376,639	53,286,598	1.00%
2025-02-28	23.22	23.44	21.92	22.10	16.44	qfq	3,930,748	89,054,029	-5.15%
2025-02-27	22.51	23.31	22.32	23.30	17.33	qfq	3,457,313	79,035,472	3.56%
2025-02-26	22.14	22.74	21.95	22.50	16.74	qfq	1,971,762	43,996,999	1.63%
2025-02-25	22.05	22.33	21.89	22.14	16.47	qfq	1,365,567	30,278,124	-0.63%
2025-02-24	22.38	22.38	21.88	22.28	16.58	qfq	2,021,603	44,724,951	-0.40%
2025-02-21	22.15	22.65	21.80	22.37	16.64	qfq	2,124,109	47,187,146	0.99%
2025-02-20	21.93	22.42	21.71	22.15	16.48	qfq	2,282,658	50,328,353	0.91%
2025-02-19	21.35	22.21	21.15	21.95	16.33	qfq	2,326,921	50,773,170	2.86%
2025-02-18	21.87	21.95	21.17	21.34	15.88	qfq	2,347,521	50,499,165	-2.60%
2025-02-17	22.00	22.70	21.74	21.91	16.30	qfq	3,373,197	74,967,292	0.92%
2025-02-14	20.96	22.06	20.96	21.71	16.15	qfq	3,215,390	69,923,693	3.18%
2025-02-13	21.26	21.39	20.89	21.04	15.65	qfq	1,523,338	32,130,632	-1.17%
2025-02-12	21.12	21.54	21.04	21.29	15.84	qfq	1,530,612	32,471,693	0.85%
2025-02-11	21.78	21.96	20.92	21.11	15.70	qfq	2,013,507	42,589,059	-2.36%
2025-02-10	21.15	21.96	21.00	21.62	16.08	qfq	2,991,344	64,302,377	2.32%
2025-02-07	20.07	21.55	20.07	21.13	15.72	qfq	3,462,140	72,227,455	4.71%
2025-02-06	20.20	20.29	19.65	20.18	15.01	qfq	3,378,432	67,594,263	-1.51%
2025-02-05	20.34	20.76	19.90	20.49	15.24	qfq	2,208,390	44,743,780	1.59%
2025-01-27	20.47	20.76	20.00	20.17	15.01	qfq	972,256	19,793,701	-1.13%
2025-01-24	19.95	20.54	19.95	20.40	15.18	qfq	1,090,198	22,135,918	0.59%
2025-01-23	20.04	20.80	20.04	20.28	15.09	qfq	1,320,061	26,919,061	1.35%
2025-01-22	20.16	20.16	19.60	20.01	14.89	qfq	1,039,641	20,704,740	-0.69%
2025-01-21	20.50	20.97	20.04	20.15	14.99	qfq	1,683,420	34,112,207	-3.13%
2025-01-20	21.30	21.51	20.61	20.80	15.47	qfq	1,451,552	30,446,450	-1.56%
2025-01-17	20.72	21.36	20.52	21.13	15.72	qfq	1,291,570	27,045,162	1.64%
2025-01-16	20.77	21.24	20.26	20.79	15.47	qfq	1,934,041	40,257,921	1.41%
2025-01-15	20.75	20.75	20.17	20.50	15.25	qfq	1,735,274	35,449,807	-0.73%
2025-01-14	20.16	20.69	20.08	20.65	15.36	qfq	1,895,592	38,525,902	2.48%
2025-01-13	19.58	20.40	19.28	20.15	14.99	qfq	1,826,459	36,499,101	2.60%
2025-01-10	20.12	20.35	19.58	19.64	14.61	qfq	1,164,441	23,199,637	-2.39%
2025-01-09	20.50	20.73	20.10	20.12	14.97	qfq	1,013,312	20,640,684	-1.85%
2025-01-08	21.26	21.40	20.09	20.50	15.25	qfq	1,563,762	32,219,116	-3.53%
2025-01-07	21.62	21.65	20.92	21.25	15.81	qfq	1,454,527	30,750,851	-1.71%
2025-01-06	21.91	22.17	21.28	21.62	16.08	qfq	1,314,691	28,575,265	-1.10%
2025-01-03	21.69	21.99	21.41	21.86	16.26	qfq	1,321,739	28,632,558	0.88%
2025-01-02	22.24	22.39	21.37	21.67	16.12	qfq	1,251,944	27,437,664	-2.26%
2024-12-31	22.68	22.82	22.16	22.17	16.49	qfq	938,087	21,015,413	-2.16%
2024-12-30	23.04	23.06	22.61	22.66	16.86	qfq	777,505	17,681,071	-1.65%
2024-12-27	23.15	23.29	22.81	23.04	17.14	qfq	978,263	22,549,029	-0.26%
2024-12-26	23.00	23.18	22.81	23.10	17.19	qfq	741,662	17,100,191	0.09%
2024-12-25	23.28	23.35	22.66	23.08	17.17	qfq	1,075,048	24,626,906	-0.35%
2024-12-24	23.06	23.38	22.89	23.16	17.23	qfq	831,610	19,220,353	0.13%
2024-12-23	23.64	23.64	22.82	23.13	17.21	qfq	1,101,857	25,514,601	-2.16%
2024-12-20	23.43	23.80	23.21	23.64	17.59	qfq	1,218,376	28,668,000	0.30%
2024-12-19	23.41	23.60	22.93	23.57	17.51	qfq	1,226,030	28,464,443	-0.38%
2024-12-18	23.71	23.82	23.33	23.66	17.58	qfq	779,111	18,411,546	-0.08%
2024-12-17	23.72	23.82	23.33	23.68	17.59	qfq	1,074,579	25,330,587	-0.13%
2024-12-16	24.22	24.24	23.63	23.71	17.62	qfq	1,241,100	29,608,464	-2.11%
2024-12-13	24.75	24.77	24.09	24.22	18.00	qfq	1,702,793	41,371,016	-2.50%
2024-12-12	25.25	25.25	24.60	24.84	18.46	qfq	1,234,195	30,605,449	-1.00%
2024-12-11	25.08	25.47	24.92	25.09	18.64	qfq	1,408,724	35,474,215	-0.36%
2024-12-10	26.00	26.26	25.10	25.18	18.71	qfq	1,966,996	50,583,730	0.72%
2024-12-09	25.34	25.85	24.88	25.00	18.58	qfq	1,766,515	44,763,463	-1.38%
2024-12-06	24.66	25.77	24.22	25.35	18.84	qfq	2,680,052	67,316,574	2.76%
2024-12-05	24.60	24.89	24.32	24.67	18.33	qfq	1,067,579	26,282,649	0.28%
2024-12-04	25.03	25.05	24.30	24.60	18.28	qfq	1,296,019	32,021,297	-2.03%
2024-12-03	25.13	25.49	24.76	25.11	18.66	qfq	1,488,937	37,261,814	-0.55%
2024-12-02	24.25	25.75	23.96	25.25	18.76	qfq	2,435,091	61,064,231	4.34%
2024-11-29	24.00	24.66	23.62	24.20	17.98	qfq	1,700,097	41,158,588	0.75%
2024-11-28	24.40	24.50	23.80	24.02	17.85	qfq	1,816,862	43,785,682	-2.32%
2024-11-27	23.85	24.59	23.56	24.59	18.27	qfq	1,451,687	35,051,080	2.25%
2024-11-26	24.27	24.80	23.86	24.05	17.87	qfq	1,312,329	31,859,680	-1.27%
2024-11-25	23.66	24.58	23.50	24.36	18.10	qfq	2,185,222	52,543,503	3.66%
2024-11-22	25.03	25.18	23.50	23.50	17.46	qfq	1,623,169	39,257,863	-6.11%
2024-11-21	25.18	25.71	24.63	25.03	18.60	qfq	1,391,869	34,944,606	-0.60%
2024-11-20	24.97	25.38	24.51	25.18	18.71	qfq	1,882,276	47,203,023	0.92%
2024-11-19	24.44	25.09	24.11	24.95	18.54	qfq	1,378,405	34,093,147	1.84%
2024-11-18	24.85	24.95	24.16	24.50	18.20	qfq	1,765,070	43,259,792	-1.09%
2024-11-15	25.77	25.95	24.68	24.77	18.40	qfq	2,418,157	60,771,456	-4.22%
2024-11-14	27.50	27.50	25.65	25.86	19.21	qfq	2,121,792	56,159,637	-4.86%
2024-11-13	27.10	27.75	26.60	27.18	20.20	qfq	2,554,474	69,212,891	-0.84%
2024-11-12	27.88	29.69	26.71	27.41	20.37	qfq	4,732,476	133,547,842	-0.36%
2024-11-11	25.29	28.18	25.00	27.51	20.44	qfq	4,467,286	117,941,097	7.71%
2024-11-08	25.57	25.75	25.11	25.54	18.98	qfq	2,717,354	69,037,510	1.15%
2024-11-07	24.00	25.34	23.80	25.25	18.76	qfq	2,602,157	64,814,896	4.99%
2024-11-06	24.45	25.10	24.01	24.05	17.87	qfq	2,054,684	50,213,240	-1.60%
2024-11-05	23.36	24.55	23.03	24.44	18.16	qfq	2,632,280	63,436,173	4.53%
2024-11-04	22.77	23.56	22.66	23.38	17.37	qfq	2,085,888	48,220,516	2.45%
2024-11-01	23.58	23.97	22.73	22.82	16.96	qfq	2,263,058	52,443,942	-4.00%
2024-10-31	23.69	24.11	23.32	23.77	17.66	qfq	1,789,228	42,400,014	0.72%
2024-10-30	23.73	24.50	23.51	23.60	17.54	qfq	2,333,369	55,883,366	-1.99%
2024-10-29	25.43	25.67	23.92	24.08	17.89	qfq	3,586,138	87,767,719	-5.49%
2024-10-28	25.00	25.99	24.71	25.48	18.93	qfq	3,296,108	83,664,965	2.12%
2024-10-25	23.77	25.14	23.35	24.95	18.54	qfq	2,233,905	54,772,094	4.96%
2024-10-24	23.50	24.10	23.26	23.77	17.66	qfq	2,237,308	53,256,579	0.64%
2024-10-23	23.65	23.86	23.15	23.62	17.55	qfq	2,219,613	52,199,674	0.00%
2024-10-22	23.04	23.82	22.55	23.62	17.55	qfq	2,958,869	68,660,889	2.52%
2024-10-21	23.09	23.88	22.58	23.04	17.12	qfq	2,951,648	68,318,835	1.81%
2024-10-18	20.90	23.80	20.80	22.63	16.81	qfq	4,120,100	90,949,529	8.12%
2024-10-17	21.54	21.71	20.92	20.93	15.55	qfq	1,695,470	36,162,142	-1.74%
2024-10-16	21.35	21.78	21.00	21.30	15.83	qfq	2,053,450	43,964,612	-1.43%
2024-10-15	22.83	22.83	21.58	21.61	16.06	qfq	2,836,874	62,888,229	-5.34%
2024-10-14	22.51	22.96	21.76	22.83	16.96	qfq	2,739,771	61,405,363	1.06%
2024-10-11	24.24	24.24	22.29	22.59	16.78	qfq	2,739,494	62,815,454	-6.07%
2024-10-10	24.45	25.46	23.88	24.05	17.87	qfq	3,853,022	95,172,027	-0.66%
2024-10-09	26.91	28.28	24.11	24.21	17.99	qfq	5,442,936	144,029,299	-13.23%
2024-10-08	29.08	29.08	25.15	27.90	20.73	qfq	6,330,584	173,382,594	14.72%
2024-09-30	21.53	24.48	21.53	24.32	18.07	qfq	5,309,847	121,190,880	18.63%
2024-09-27	19.71	20.56	19.40	20.50	15.23	qfq	1,461,452	29,266,370	7.50%
2024-09-26	17.77	19.12	17.68	19.07	14.17	qfq	1,845,099	33,945,042	6.42%
2024-09-25	17.97	18.46	17.80	17.92	13.31	qfq	1,427,066	25,921,189	0.06%
2024-09-24	17.13	17.91	16.95	17.91	13.31	qfq	1,627,580	28,423,116	5.60%
2024-09-23	17.44	17.62	16.85	16.96	12.60	qfq	1,083,024	18,507,016	-2.25%
2024-09-20	17.80	17.85	17.12	17.35	12.89	qfq	1,207,526	20,936,632	-2.36%
2024-09-19	17.79	18.35	17.53	17.77	13.20	qfq	1,149,172	20,487,490	0.11%
2024-09-18	18.36	18.45	17.63	17.75	13.19	qfq	784,178	14,027,078	-2.69%
2024-09-13	18.81	18.90	18.24	18.24	13.55	qfq	876,475	16,177,723	-3.95%
2024-09-12	19.10	19.48	18.61	18.99	14.11	qfq	1,126,097	21,355,283	-0.68%
2024-09-11	18.92	19.15	18.72	19.12	14.21	qfq	722,361	13,745,882	1.59%
2024-09-10	18.99	19.10	18.42	18.82	13.98	qfq	747,891	13,961,422	-1.36%
2024-09-09	19.01	19.39	18.91	19.08	14.18	qfq	830,644	15,891,145	-0.52%
2024-09-06	19.58	19.85	18.93	19.18	14.25	qfq	891,298	17,038,929	-1.74%
2024-09-05	19.21	19.69	19.19	19.52	14.50	qfq	822,173	16,031,947	1.67%
2024-09-04	18.99	19.43	18.86	19.20	14.27	qfq	791,222	15,166,608	0.68%
2024-09-03	19.87	19.87	19.00	19.07	14.17	qfq	911,211	17,514,972	-0.88%
2024-09-02	20.40	20.40	19.21	19.24	14.30	qfq	1,233,515	24,247,662	-5.69%
2024-08-30	19.89	20.58	19.71	20.40	15.16	qfq	1,246,424	25,358,114	2.51%
2024-08-29	19.54	19.98	19.11	19.90	14.79	qfq	1,212,752	23,932,663	3.11%
2024-08-28	19.13	19.55	18.95	19.30	14.34	qfq	876,113	16,890,218	0.42%
2024-08-27	19.14	19.33	18.93	19.22	14.28	qfq	799,042	15,301,940	0.42%
2024-08-26	19.08	19.44	18.86	19.14	14.22	qfq	818,464	15,656,421	0.31%
2024-08-23	19.56	19.63	18.80	19.08	14.18	qfq	1,299,478	24,874,448	-2.40%
2024-08-22	19.89	19.98	19.35	19.55	14.53	qfq	929,780	18,185,636	-1.26%
2024-08-21	19.69	19.84	19.40	19.80	14.71	qfq	691,044	13,598,297	0.20%
2024-08-20	20.41	20.47	19.60	19.76	14.68	qfq	1,145,080	22,708,961	-2.71%
2024-08-19	20.45	20.78	20.19	20.31	15.09	qfq	1,296,582	26,548,556	-0.68%
2024-08-16	20.35	20.84	20.07	20.45	15.19	qfq	1,280,755	26,237,927	0.39%
2024-08-15	20.34	20.88	20.00	20.37	15.14	qfq	1,099,316	22,500,676	0.44%
2024-08-14	20.92	20.92	20.28	20.28	15.07	qfq	869,539	17,757,886	-2.55%
2024-08-13	20.96	21.20	20.50	20.81	15.46	qfq	1,225,508	25,405,174	-1.56%
2024-08-12	20.86	21.53	20.63	21.14	15.71	qfq	1,852,559	39,256,915	2.52%
2024-08-09	21.05	21.18	20.61	20.62	15.32	qfq	824,453	17,162,109	-2.64%
2024-08-08	20.61	21.27	20.32	21.18	15.74	qfq	1,240,325	26,016,123	1.68%
2024-08-07	20.78	20.98	20.29	20.83	15.48	qfq	1,203,212	24,854,313	0.24%
2024-08-06	20.38	20.79	20.05	20.78	15.44	qfq	1,127,048	23,107,487	1.61%
2024-08-05	20.52	20.89	19.92	20.45	15.19	qfq	1,117,892	22,780,407	-0.34%
2024-08-02	20.40	21.11	20.37	20.52	15.25	qfq	1,009,179	21,009,980	0.10%
2024-08-01	20.78	21.16	20.33	20.50	15.23	qfq	948,775	19,483,048	-1.35%
2024-07-31	19.21	20.84	19.21	20.78	15.44	qfq	1,289,539	26,240,651	6.45%
2024-07-30	19.30	19.79	19.28	19.52	14.50	qfq	778,095	15,205,545	0.72%
2024-07-29	19.33	19.91	19.16	19.38	14.40	qfq	775,949	15,055,057	-1.37%
2024-07-26	19.82	19.92	19.30	19.65	14.60	qfq	963,326	18,920,448	0.56%
2024-07-25	18.88	20.12	18.88	19.54	14.52	qfq	1,344,731	26,368,227	0.83%
2024-07-24	19.80	20.04	19.36	19.38	14.40	qfq	1,020,609	19,979,916	-2.95%
2024-07-23	20.64	20.69	19.92	19.97	14.84	qfq	1,047,605	21,253,516	-3.25%
2024-07-22	20.56	20.81	20.20	20.64	15.34	qfq	900,619	18,534,446	1.18%
2024-07-19	20.28	20.69	20.01	20.40	15.16	qfq	1,142,469	23,315,419	0.59%
2024-07-18	20.24	20.55	20.00	20.28	15.07	qfq	1,109,768	22,509,898	-0.34%
2024-07-17	19.88	20.54	19.88	20.35	15.12	qfq	1,461,733	29,716,544	1.50%
2024-07-16	19.98	20.26	19.80	20.05	14.90	qfq	857,289	17,118,130	0.00%
2024-07-15	20.39	20.50	19.85	20.05	14.90	qfq	955,364	19,166,559	-1.91%
2024-07-12	20.36	20.59	20.13	20.44	15.19	qfq	1,155,580	23,564,280	1.04%
2024-07-11	19.45	20.73	19.41	20.23	15.03	qfq	1,745,005	35,213,362	4.93%
2024-07-10	19.15	19.51	18.67	19.28	14.33	qfq	1,663,194	31,984,482	2.83%
2024-07-09	18.70	18.86	18.17	18.75	13.93	qfq	1,406,506	26,087,916	-0.69%
2024-07-08	19.33	19.44	18.48	18.88	14.03	qfq	1,267,412	23,824,798	-2.78%
2024-07-05	18.40	19.64	18.22	19.42	14.36	qfq	1,694,233	32,352,870	5.54%
2024-07-04	18.95	19.12	18.26	18.40	13.60	qfq	1,167,676	21,649,071	-2.80%
2024-07-03	19.01	19.26	18.74	18.93	13.99	qfq	1,078,140	20,500,088	-0.32%
2024-07-02	19.10	19.34	18.74	18.99	14.04	qfq	1,351,833	25,834,295	-0.16%
2024-07-01	19.72	20.15	18.80	19.02	14.06	qfq	2,248,063	42,878,830	-4.95%
2024-06-28	20.27	20.83	19.88	20.01	14.79	qfq	1,222,441	24,854,638	-1.23%
2024-06-27	21.05	21.05	20.19	20.26	14.98	qfq	1,073,295	21,873,091	-2.83%
2024-06-26	19.80	20.96	19.65	20.85	15.41	qfq	1,431,788	29,156,335	6.32%
2024-06-25	20.09	20.09	19.55	19.61	14.50	qfq	1,065,388	21,038,025	-1.46%
2024-06-24	20.47	20.52	19.75	19.90	14.71	qfq	1,187,345	23,818,561	-3.40%
2024-06-21	20.48	20.87	20.16	20.60	15.23	qfq	923,571	18,973,342	0.59%
2024-06-20	20.12	20.90	20.12	20.48	15.14	qfq	1,440,170	29,689,206	0.54%
2024-06-19	20.68	20.82	20.26	20.37	15.06	qfq	1,274,948	26,080,586	-1.16%
2024-06-18	20.97	21.18	20.46	20.61	15.24	qfq	1,837,650	38,196,584	-1.72%
2024-06-17	21.40	21.45	20.67	20.97	15.50	qfq	2,406,560	50,371,420	-1.87%
2024-06-14	22.15	22.15	21.22	21.37	15.80	qfq	3,482,008	74,967,747	-3.52%
2024-06-13	21.86	22.37	21.44	22.15	16.37	qfq	1,836,102	40,309,850	1.37%
2024-06-12	21.70	22.13	21.63	21.85	16.15	qfq	1,248,811	27,275,566	0.78%
2024-06-11	21.65	22.19	21.19	21.68	16.03	qfq	1,672,782	36,263,395	0.14%
2024-06-07	21.81	22.19	21.39	21.65	16.00	qfq	935,452	20,348,977	-0.96%
2024-06-06	22.09	22.58	21.71	21.86	16.16	qfq	1,169,692	25,726,078	-2.24%
2024-06-05	22.41	22.75	22.02	22.36	16.53	qfq	972,787	21,821,790	-0.04%
2024-06-04	22.19	22.42	21.93	22.37	16.54	qfq	1,192,668	26,446,348	1.08%
2024-06-03	22.89	22.90	21.93	22.13	16.36	qfq	1,762,077	39,266,028	-3.82%
2024-05-31	23.02	23.68	22.90	23.01	17.01	qfq	1,579,548	36,747,854	0.57%
2024-05-30	23.08	23.10	22.54	22.88	16.91	qfq	1,121,790	25,630,422	0.26%
2024-05-29	22.85	23.36	22.76	22.82	16.87	qfq	1,144,507	26,305,374	-0.57%
2024-05-28	23.04	23.04	22.66	22.95	16.97	qfq	759,871	17,393,524	-0.22%
2024-05-27	23.50	23.60	22.49	23.00	17.00	qfq	2,191,956	50,359,173	-2.09%
2024-05-24	23.92	24.00	23.07	23.49	17.36	qfq	1,711,322	40,156,430	-1.30%
2024-05-23	23.98	24.13	23.36	23.80	17.59	qfq	1,187,514	28,184,064	-1.82%
2024-05-22	23.98	24.40	23.72	24.24	17.92	qfq	1,517,819	36,500,017	0.33%
2024-05-21	25.02	25.10	24.04	24.16	17.86	qfq	1,544,038	37,613,574	-3.21%
2024-05-20	24.63	25.56	24.56	24.96	18.45	qfq	1,701,649	42,442,717	1.34%
2024-05-17	24.89	24.89	24.21	24.63	18.21	qfq	1,781,681	43,672,290	-1.20%
2024-05-16	25.29	25.58	24.80	24.93	18.43	qfq	1,656,594	41,702,151	-1.89%
2024-05-15	25.40	25.54	25.06	25.41	18.78	qfq	1,408,693	35,683,198	-0.27%
2024-05-14	25.72	26.31	25.41	25.48	18.84	qfq	2,872,632	73,993,806	-0.86%
2024-05-13	27.73	28.00	25.50	25.70	19.00	qfq	4,803,705	127,941,565	-9.16%
2024-05-10	29.15	29.15	27.97	28.29	20.91	qfq	1,992,645	56,479,581	-2.01%
2024-05-09	29.00	29.14	28.00	28.87	21.34	qfq	2,501,588	72,014,141	0.38%
2024-05-08	28.00	29.12	27.98	28.76	21.26	qfq	3,632,919	103,983,370	2.42%
2024-05-07	28.00	28.38	27.60	28.08	20.76	qfq	3,065,279	85,857,926	1.08%
2024-05-06	28.55	28.58	26.69	27.78	20.54	qfq	3,339,192	92,143,634	-0.64%
2024-04-30	27.79	28.37	27.18	27.96	20.67	qfq	2,285,804	63,743,849	1.05%
2024-04-29	26.60	27.80	26.51	27.67	20.45	qfq	3,323,469	91,381,340	4.34%
2024-04-26	25.93	26.69	25.40	26.52	19.60	qfq	2,452,196	64,654,254	2.83%
2024-04-25	25.80	26.22	25.38	25.79	19.06	qfq	1,509,164	39,001,358	0.74%
2024-04-24	24.88	25.78	24.53	25.60	18.92	qfq	2,871,616	72,201,346	2.28%
2024-04-23	23.10	25.08	22.89	25.03	18.50	qfq	3,931,066	94,157,879	7.89%
2024-04-22	23.89	24.30	23.09	23.20	17.15	qfq	2,740,117	64,516,995	-4.88%
2024-04-19	24.67	24.83	23.66	24.39	18.03	qfq	2,663,885	64,375,031	-2.05%
2024-04-18	24.78	25.56	24.25	24.90	18.41	qfq	2,694,779	67,333,483	1.34%
2024-04-17	24.00	25.44	23.82	24.57	18.16	qfq	3,301,112	81,410,371	1.57%
2024-04-16	25.00	25.80	23.75	24.19	17.88	qfq	4,048,643	99,954,022	-2.46%
2024-04-15	28.80	28.80	24.21	24.80	18.33	qfq	7,060,548	178,463,834	-14.66%
2024-04-12	29.70	29.81	28.41	29.06	21.48	qfq	3,049,699	88,225,111	-2.09%
2024-04-11	27.90	29.97	27.52	29.68	21.94	qfq	5,218,695	150,718,848	7.15%
2024-04-10	26.76	27.82	26.76	27.70	20.48	qfq	4,755,113	129,755,090	1.99%
2024-04-09	25.18	27.38	25.18	27.16	20.08	qfq	5,034,881	132,350,718	6.72%
2024-04-08	23.25	26.10	22.90	25.45	18.81	qfq	3,794,336	94,217,303	8.90%
2024-04-03	23.38	23.76	23.20	23.37	17.28	qfq	1,110,034	26,081,920	-0.76%
2024-04-02	23.89	23.95	23.25	23.55	17.41	qfq	1,440,978	33,921,874	-1.38%
2024-04-01	23.16	23.90	23.16	23.88	17.65	qfq	1,302,374	30,670,165	2.49%
2024-03-29	22.64	23.36	22.46	23.30	17.22	qfq	1,257,693	28,909,418	2.10%
2024-03-28	22.72	23.19	22.61	22.82	16.87	qfq	1,327,982	30,460,129	-0.57%
2024-03-27	23.28	23.38	22.75	22.95	16.97	qfq	1,399,275	32,168,838	-2.09%
2024-03-26	23.68	23.73	23.03	23.44	17.33	qfq	1,078,970	25,183,593	-1.10%
2024-03-25	23.96	24.10	23.50	23.70	17.52	qfq	1,476,991	35,185,828	-1.66%
2024-03-22	24.60	24.83	23.86	24.10	17.82	qfq	1,600,672	38,644,529	-2.15%
2024-03-21	25.23	25.23	24.36	24.63	18.21	qfq	1,388,656	34,296,158	-1.16%
2024-03-20	24.57	25.55	24.23	24.92	18.42	qfq	2,222,680	55,429,340	1.67%
2024-03-19	24.83	24.95	24.51	24.51	18.12	qfq	1,167,206	28,819,051	-1.33%
2024-03-18	24.62	24.88	23.92	24.84	18.36	qfq	1,811,431	44,253,845	0.73%
2024-03-15	24.35	25.31	23.98	24.66	18.23	qfq	2,118,115	51,944,048	0.37%
2024-03-14	25.80	26.24	24.25	24.57	18.16	qfq	2,791,902	70,301,878	-0.53%
2024-03-13	24.75	24.96	24.45	24.70	18.26	qfq	1,406,893	34,798,451	-0.32%
2024-03-12	23.95	24.90	23.95	24.78	18.32	qfq	1,813,127	44,685,457	2.95%
2024-03-11	23.80	24.08	23.20	24.07	17.79	qfq	2,024,834	47,992,183	2.21%
2024-03-08	23.41	23.79	23.23	23.55	17.41	qfq	1,331,950	31,332,026	0.43%
2024-03-07	24.40	24.40	23.36	23.45	17.34	qfq	1,795,962	42,796,612	-3.46%
2024-03-06	24.50	24.83	23.75	24.29	17.96	qfq	1,958,744	47,358,227	-1.78%
2024-03-05	25.08	25.39	24.43	24.73	18.28	qfq	2,181,114	54,208,722	-2.37%
2024-03-04	24.91	25.80	24.81	25.33	18.72	qfq	1,765,682	44,676,616	1.60%
2024-03-01	24.75	25.00	24.24	24.93	18.43	qfq	1,770,058	43,712,935	-0.12%
2024-02-29	24.30	25.18	24.29	24.96	18.45	qfq	2,746,523	67,856,719	0.65%
2024-02-28	25.77	26.57	24.30	24.80	18.33	qfq	2,360,838	60,129,861	-3.28%
2024-02-27	24.93	25.74	24.61	25.64	18.95	qfq	1,679,749	42,383,884	2.56%
2024-02-26	24.62	25.47	24.24	25.00	18.48	qfq	2,504,898	62,480,848	2.12%
2024-02-23	24.71	24.98	24.07	24.48	18.10	qfq	1,858,362	45,201,549	-0.89%
2024-02-22	24.22	24.77	24.16	24.70	18.26	qfq	1,759,160	43,021,715	1.44%
2024-02-21	24.09	25.12	23.45	24.35	18.00	qfq	2,392,969	58,398,112	1.33%
2024-02-20	23.71	24.42	23.34	24.03	17.76	qfq	1,959,756	46,812,332	0.50%
2024-02-19	25.36	25.36	23.05	23.91	17.68	qfq	4,546,520	108,083,711	-5.72%
2024-02-08	23.00	27.16	22.35	25.36	18.75	qfq	4,324,246	109,550,848	10.12%
2024-02-07	21.80	23.33	21.59	23.03	17.02	qfq	5,167,585	117,203,220	5.59%
2024-02-06	18.90	21.88	17.58	21.81	16.12	qfq	4,327,525	86,547,446	17.76%
2024-02-05	20.19	20.37	17.91	18.52	13.69	qfq	3,420,144	64,351,738	-9.17%
2024-02-02	21.58	21.76	19.53	20.39	15.07	qfq	3,182,233	66,249,770	-4.54%
2024-02-01	22.33	22.72	21.36	21.36	15.79	qfq	3,564,398	78,008,943	-5.28%
2024-01-31	22.99	23.59	22.39	22.55	16.67	qfq	2,534,156	57,930,926	-2.97%
2024-01-30	24.88	24.88	23.23	23.24	17.18	qfq	2,532,479	60,399,077	-6.55%
2024-01-29	26.73	26.73	24.60	24.87	18.38	qfq	1,603,267	40,179,907	-4.12%
2024-01-26	26.18	26.53	25.61	25.94	19.18	qfq	1,663,366	43,401,944	-1.03%
2024-01-25	24.90	26.38	24.51	26.21	19.38	qfq	1,767,002	45,245,441	4.92%
2024-01-24	25.88	25.96	24.32	24.98	18.47	qfq	2,309,245	57,331,015	-2.65%
2024-01-23	26.00	26.00	25.13	25.66	18.97	qfq	1,763,661	44,997,542	-0.74%
2024-01-22	27.31	27.34	25.75	25.85	19.11	qfq	1,906,197	50,686,012	-5.79%
2024-01-19	27.75	27.98	27.28	27.44	20.28	qfq	992,588	27,330,395	-0.36%
2024-01-18	28.16	28.16	26.76	27.54	20.36	qfq	2,193,145	59,749,314	-2.79%
2024-01-17	28.88	28.97	28.05	28.33	20.94	qfq	1,117,151	31,816,807	-2.65%
2024-01-16	28.71	29.11	28.45	29.10	21.51	qfq	937,363	26,965,000	0.14%
2024-01-15	29.20	29.66	28.70	29.06	21.48	qfq	1,506,434	43,998,602	0.24%
2024-01-12	29.86	29.86	28.90	28.99	21.43	qfq	1,431,177	41,803,530	-3.37%
2024-01-11	29.27	30.00	29.09	30.00	22.18	qfq	1,316,176	38,992,816	3.09%
2024-01-10	29.69	30.50	29.05	29.10	21.51	qfq	1,412,332	41,792,377	-1.66%
2024-01-09	29.82	30.24	29.30	29.59	21.87	qfq	1,204,529	35,752,470	0.00%
2024-01-08	30.33	30.36	29.50	29.59	21.87	qfq	1,447,373	43,151,203	-2.38%
2024-01-05	31.16	31.42	30.11	30.31	22.41	qfq	1,216,506	37,145,483	-2.35%
2024-01-04	31.79	31.79	30.78	31.04	22.95	qfq	1,241,712	38,638,985	-2.36%
2024-01-03	31.65	32.22	31.32	31.79	23.50	qfq	1,002,624	32,014,742	0.92%
2024-01-02	32.04	32.40	31.50	31.50	23.29	qfq	1,124,476	35,739,669	-1.62%
2023-12-29	32.33	32.88	31.94	32.02	23.67	qfq	1,295,746	41,890,850	-0.31%
2023-12-28	31.55	32.88	31.39	32.12	23.74	qfq	1,782,303	57,529,390	1.68%
2023-12-27	31.40	32.08	31.40	31.59	23.35	qfq	907,314	28,799,100	0.00%
2023-12-26	32.78	32.78	31.45	31.59	23.35	qfq	1,168,762	37,121,119	-2.68%
2023-12-25	31.10	32.69	31.02	32.46	24.00	qfq	2,176,202	70,067,562	4.04%
2023-12-22	32.17	32.17	31.10	31.20	23.06	qfq	1,824,278	57,361,661	-3.17%
2023-12-21	32.29	32.99	32.01	32.22	23.82	qfq	1,966,367	63,961,853	-0.49%
2023-12-20	32.90	33.35	32.12	32.38	23.94	qfq	1,221,367	39,988,167	-1.40%
2023-12-19	32.58	33.55	32.25	32.84	24.28	qfq	2,048,723	67,302,008	0.89%
2023-12-18	32.69	33.42	32.37	32.55	24.06	qfq	2,102,676	69,150,017	-0.37%
2023-12-15	34.97	35.00	32.51	32.67	24.15	qfq	2,649,713	88,096,733	-4.89%
2023-12-14	34.33	35.10	34.16	34.35	25.39	qfq	1,358,643	47,027,163	0.67%
2023-12-13	34.25	34.93	34.10	34.12	25.22	qfq	1,191,234	41,180,354	-0.76%
2023-12-12	35.13	35.13	33.52	34.38	25.42	qfq	2,014,817	68,713,455	-1.52%
2023-12-11	34.11	35.18	33.70	34.91	25.81	qfq	2,417,261	83,983,520	2.41%
2023-12-08	33.94	34.60	32.96	34.09	25.20	qfq	3,054,783	103,259,778	-0.50%
2023-12-07	33.93	34.54	33.85	34.26	25.33	qfq	1,563,820	53,563,121	0.97%
2023-12-06	33.43	34.36	33.43	33.93	25.08	qfq	2,000,998	67,652,801	1.89%
2023-12-05	36.42	36.77	33.19	33.30	24.62	qfq	3,708,475	127,939,925	-8.74%
2023-12-04	38.62	38.62	36.29	36.49	26.97	qfq	2,108,845	77,641,411	-5.10%
2023-12-01	38.56	38.72	37.34	38.45	28.42	qfq	1,770,856	67,474,561	0.37%
2023-11-30	36.15	38.38	35.79	38.31	28.32	qfq	2,822,921	106,303,036	5.74%
2023-11-29	37.42	37.79	36.16	36.23	26.78	qfq	1,444,498	53,312,519	-3.54%
2023-11-28	36.60	37.97	36.45	37.56	27.77	qfq	2,343,406	87,896,725	2.59%
2023-11-27	35.80	37.65	34.88	36.61	27.06	qfq	3,102,373	112,311,606	1.27%
2023-11-24	35.55	36.15	35.01	36.15	26.72	qfq	1,640,283	58,558,225	1.69%
2023-11-23	34.66	35.64	34.20	35.55	26.28	qfq	1,937,135	67,766,557	2.04%
2023-11-22	36.93	36.93	34.80	34.84	25.76	qfq	3,823,709	136,366,435	-7.78%
2023-11-21	35.80	38.38	35.68	37.78	27.93	qfq	4,878,783	180,706,164	6.18%
2023-11-20	35.58	36.80	35.28	35.58	26.30	qfq	3,780,636	135,622,257	0.00%
2023-11-17	36.79	37.00	35.38	35.58	26.30	qfq	3,134,872	112,413,823	-3.29%
2023-11-16	36.30	37.03	35.70	36.79	27.20	qfq	2,501,203	91,688,930	0.35%
2023-11-15	38.55	38.83	36.23	36.66	27.10	qfq	4,277,821	157,977,188	-4.28%
2023-11-14	38.24	38.39	37.25	38.30	28.31	qfq	2,651,682	100,702,460	1.38%
2023-11-13	40.27	41.00	37.18	37.78	27.93	qfq	3,306,845	126,694,260	-5.79%
2023-11-10	38.43	40.50	38.14	40.10	29.64	qfq	4,157,277	163,542,511	3.78%
2023-11-09	38.50	41.49	38.41	38.64	28.56	qfq	5,840,603	230,383,408	0.47%
2023-11-08	36.30	39.88	36.30	38.46	28.43	qfq	5,080,686	195,824,523	6.36%
2023-11-07	34.32	36.88	34.13	36.16	26.73	qfq	4,837,751	174,470,218	5.24%
2023-11-06	32.64	34.65	32.64	34.36	25.40	qfq	2,037,405	69,093,902	5.43%
2023-11-03	32.44	33.31	32.02	32.59	24.09	qfq	1,220,548	40,033,239	0.68%
2023-11-02	33.34	33.70	32.35	32.37	23.93	qfq	1,433,993	46,891,761	-2.91%
2023-11-01	33.31	34.50	33.00	33.34	24.65	qfq	1,853,841	62,424,576	0.00%
2023-10-31	31.95	34.74	31.92	33.34	24.65	qfq	3,508,309	118,675,544	3.93%
2023-10-30	31.05	32.50	31.05	32.08	23.71	qfq	1,883,358	60,372,633	2.62%
2023-10-27	30.80	31.64	29.91	31.26	23.11	qfq	2,048,690	63,247,364	3.72%
2023-10-26	29.56	30.31	29.10	30.14	22.28	qfq	1,782,339	53,255,065	1.52%
2023-10-25	30.78	31.06	29.50	29.69	21.95	qfq	1,874,330	56,873,212	-2.59%
2023-10-24	30.36	30.95	29.02	30.48	22.53	qfq	2,481,333	74,723,292	0.99%
2023-10-23	31.80	32.17	29.50	30.18	22.31	qfq	3,143,845	94,911,578	-5.54%
2023-10-20	31.90	32.66	30.68	31.95	23.62	qfq	2,525,779	79,840,992	-1.30%
2023-10-19	31.20	32.97	29.92	32.37	23.93	qfq	4,386,841	138,658,244	2.93%
2023-10-18	33.94	34.09	30.86	31.45	23.25	qfq	4,870,791	155,457,591	-8.31%
2023-10-17	34.12	35.45	33.00	34.30	25.36	qfq	4,445,021	150,651,948	-0.81%
2023-10-16	31.04	35.68	30.82	34.58	25.56	qfq	7,925,796	264,565,921	11.51%
2023-10-13	29.84	31.28	29.84	31.01	22.92	qfq	2,227,677	68,349,581	3.40%
2023-10-12	30.62	30.92	29.66	29.99	22.17	qfq	1,546,786	46,503,031	-2.25%
2023-10-11	28.88	31.09	28.78	30.68	22.68	qfq	2,888,483	88,202,408	6.23%
2023-10-10	30.02	30.02	28.81	28.88	21.35	qfq	2,071,060	60,365,437	-3.80%
2023-10-09	28.85	30.18	28.78	30.02	22.19	qfq	2,651,715	78,955,135	4.06%
2023-09-28	29.58	29.58	28.83	28.85	21.33	qfq	1,269,427	36,834,590	-0.93%
2023-09-27	28.12	29.43	28.11	29.12	21.53	qfq	1,512,437	43,874,461	3.34%
2023-09-26	28.52	28.78	28.12	28.18	20.83	qfq	888,500	25,246,549	-1.33%
2023-09-25	28.27	28.86	28.07	28.56	21.11	qfq	1,175,686	33,506,217	0.81%
2023-09-22	27.48	28.38	27.23	28.33	20.94	qfq	1,111,520	31,069,683	3.32%
2023-09-21	27.78	27.78	27.28	27.42	20.27	qfq	684,087	18,786,997	-1.26%
2023-09-20	28.19	28.36	27.72	27.77	20.53	qfq	533,090	14,905,010	-1.17%
2023-09-19	28.28	28.34	27.75	28.10	20.77	qfq	889,326	24,896,983	0.54%
2023-09-18	28.47	28.47	27.61	27.95	20.66	qfq	1,304,980	36,583,356	-0.75%
2023-09-15	27.73	28.70	27.27	28.16	20.82	qfq	1,902,826	53,341,941	1.77%
2023-09-14	27.94	28.08	27.44	27.67	20.45	qfq	1,135,050	31,375,948	-1.46%
2023-09-13	28.33	28.33	27.60	28.08	20.76	qfq	1,362,263	38,067,413	-0.43%
2023-09-12	27.60	28.29	27.27	28.20	20.85	qfq	1,710,689	47,872,706	2.21%
2023-09-11	26.22	27.76	26.06	27.59	20.40	qfq	2,163,096	58,959,154	5.71%
2023-09-08	26.05	26.34	25.99	26.10	19.29	qfq	894,163	23,376,631	-0.19%
2023-09-07	26.50	26.80	26.07	26.15	19.33	qfq	881,736	23,249,386	-1.84%
2023-09-06	26.55	26.76	26.30	26.64	19.69	qfq	976,166	25,891,790	0.04%
2023-09-05	26.83	27.05	26.56	26.63	19.69	qfq	912,653	24,413,513	-0.75%
2023-09-04	26.80	27.14	26.58	26.83	19.83	qfq	1,309,757	35,133,614	-0.04%
2023-09-01	26.99	27.27	26.67	26.84	19.84	qfq	933,853	25,082,196	-1.14%
2023-08-31	26.91	27.38	26.55	27.15	20.07	qfq	1,529,523	41,214,150	0.04%
2023-08-30	26.09	27.46	26.00	27.14	20.06	qfq	2,213,469	59,587,443	1.69%
2023-08-29	26.10	26.83	25.77	26.69	19.73	qfq	2,305,855	60,669,857	2.69%
2023-08-28	27.20	27.49	25.80	25.99	19.21	qfq	1,960,068	52,436,988	0.35%
2023-08-25	26.76	27.10	25.75	25.90	19.15	qfq	1,424,325	37,441,664	-3.21%
2023-08-24	26.39	27.44	26.22	26.76	19.78	qfq	1,507,512	40,334,313	1.63%
2023-08-23	27.45	27.48	26.21	26.33	19.46	qfq	1,275,524	34,029,881	-4.05%
2023-08-22	28.40	28.40	26.80	27.44	20.28	qfq	1,212,254	33,105,149	-2.00%
2023-08-21	27.96	28.58	27.81	28.00	20.70	qfq	983,374	27,728,439	-0.07%
2023-08-18	28.88	29.14	27.96	28.02	20.71	qfq	1,192,934	33,920,862	-1.93%
2023-08-17	28.98	29.07	28.33	28.57	21.12	qfq	1,291,555	36,900,674	-1.48%
2023-08-16	28.88	30.15	28.62	29.00	21.44	qfq	1,884,061	55,690,100	0.31%
2023-08-15	29.01	29.13	28.37	28.91	21.37	qfq	1,173,397	33,747,885	-0.34%
2023-08-14	29.35	29.74	28.20	29.01	21.45	qfq	1,634,898	47,077,265	-1.73%
2023-08-11	30.00	30.47	29.41	29.52	21.82	qfq	1,168,133	35,059,374	-1.44%
2023-08-10	29.90	30.11	29.70	29.95	22.14	qfq	942,356	28,166,228	-0.23%
2023-08-09	29.00	30.82	29.00	30.02	22.19	qfq	2,508,774	75,303,943	3.13%
2023-08-08	29.36	29.53	29.01	29.11	21.52	qfq	978,442	28,540,061	-0.68%
2023-08-07	30.37	30.37	29.12	29.31	21.67	qfq	2,020,184	59,557,791	-3.43%
2023-08-04	30.90	31.11	30.25	30.35	22.44	qfq	866,853	26,481,754	-0.85%
2023-08-03	30.34	30.74	30.18	30.61	22.63	qfq	859,254	26,178,589	0.76%
2023-08-02	31.04	31.11	30.16	30.38	22.46	qfq	1,032,219	31,500,181	-1.43%
2023-08-01	31.13	31.68	30.71	30.82	22.78	qfq	1,205,155	37,482,419	-0.84%
2023-07-31	30.96	31.39	30.68	31.08	22.98	qfq	1,737,348	53,969,673	1.11%
2023-07-28	30.14	30.83	29.78	30.74	22.72	qfq	1,234,691	37,584,412	1.99%
2023-07-27	30.41	30.75	30.04	30.14	22.28	qfq	981,064	29,800,999	-0.89%
2023-07-26	29.93	30.58	29.66	30.41	22.48	qfq	1,511,574	45,795,763	2.01%
2023-07-25	29.50	29.82	29.38	29.81	22.04	qfq	1,122,595	33,275,821	1.74%
2023-07-24	29.75	30.00	29.20	29.30	21.66	qfq	991,582	29,278,357	-1.71%
2023-07-21	28.98	30.87	28.83	29.81	22.04	qfq	1,913,506	57,353,837	2.40%
2023-07-20	29.21	29.64	28.99	29.11	21.52	qfq	806,925	23,651,165	-0.31%
2023-07-19	29.28	29.67	29.17	29.20	21.59	qfq	496,624	14,578,542	-0.68%
2023-07-18	29.48	29.62	29.11	29.40	21.73	qfq	762,836	22,370,491	-1.18%
2023-07-17	29.66	29.75	29.02	29.75	21.99	qfq	731,714	21,493,373	0.30%