SECURITY DETAIL · RAW DATA

安路科技688107.SH

ASSECNYSTOCK

最近收盘价30.682026-07-17

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）16,375,905

成交额（元）543,951,866

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	36.39	36.64	30.60	30.68	30.68	qfq	16,375,905	543,951,866	-15.58%
2026-07-16	36.85	40.30	36.20	36.34	36.34	qfq	17,778,852	670,015,989	0.06%
2026-07-15	38.59	39.44	35.55	36.32	36.32	qfq	11,117,252	410,525,094	-5.24%
2026-07-14	40.13	40.50	35.80	38.33	38.33	qfq	14,397,662	547,462,910	-3.81%
2026-07-13	42.73	43.77	39.33	39.85	39.85	qfq	12,679,430	525,907,115	-7.71%
2026-07-10	45.55	46.35	43.18	43.18	43.18	qfq	13,473,529	604,952,213	-4.30%
2026-07-09	43.61	45.33	42.60	45.12	45.12	qfq	12,305,483	542,448,065	3.96%
2026-07-08	44.00	46.46	42.00	43.40	43.40	qfq	13,909,496	613,273,237	-0.23%
2026-07-07	41.61	45.09	40.64	43.50	43.50	qfq	13,605,846	591,765,795	3.50%
2026-07-06	40.50	42.80	39.15	42.03	42.03	qfq	12,549,129	518,391,242	4.50%
2026-07-03	41.50	42.00	40.14	40.22	40.22	qfq	10,354,646	425,168,365	-2.97%
2026-07-02	43.56	45.13	41.30	41.45	41.45	qfq	13,273,713	572,165,587	-6.73%
2026-07-01	46.70	47.46	43.93	44.44	44.44	qfq	12,090,799	549,575,626	-2.54%
2026-06-30	41.54	46.25	41.05	45.60	45.60	qfq	13,985,406	622,422,479	10.09%
2026-06-29	42.53	43.58	39.57	41.42	41.42	qfq	12,484,868	516,912,679	-3.58%
2026-06-26	43.80	44.58	41.88	42.96	42.96	qfq	10,335,917	447,931,678	-2.96%
2026-06-25	44.79	45.50	43.03	44.27	44.27	qfq	13,566,273	601,496,257	-0.96%
2026-06-24	42.37	45.26	41.15	44.70	44.70	qfq	12,695,452	551,879,114	4.78%
2026-06-23	41.44	44.20	41.30	42.66	42.66	qfq	9,882,458	426,028,909	1.72%
2026-06-22	44.00	44.44	40.88	41.94	41.94	qfq	10,560,368	447,675,031	-4.25%
2026-06-18	43.38	44.78	43.08	43.80	43.80	qfq	11,545,977	506,937,875	1.13%
2026-06-17	40.24	43.70	39.77	43.31	43.31	qfq	13,872,706	585,960,098	6.47%
2026-06-16	39.47	41.18	38.81	40.68	40.68	qfq	10,654,462	428,875,329	3.30%
2026-06-15	37.83	39.50	37.83	39.38	39.38	qfq	10,573,396	410,538,987	4.93%
2026-06-12	40.52	41.58	37.40	37.53	37.53	qfq	10,633,629	415,451,326	-4.70%
2026-06-11	39.06	40.22	38.00	39.38	39.38	qfq	8,558,586	334,657,451	-0.15%
2026-06-10	39.80	41.00	38.76	39.44	39.44	qfq	8,674,523	344,836,358	-2.86%
2026-06-09	39.50	41.17	38.15	40.60	40.60	qfq	12,985,017	515,694,897	4.75%
2026-06-08	40.05	41.50	38.14	38.76	38.76	qfq	15,053,706	595,541,872	-8.30%
2026-06-05	43.50	44.39	41.98	42.27	42.27	qfq	11,266,275	486,482,634	-4.93%
2026-06-04	42.30	46.53	42.10	44.46	44.46	qfq	11,990,129	538,431,038	2.35%
2026-06-03	43.30	46.34	42.51	43.44	43.44	qfq	14,574,260	644,836,831	0.12%
2026-06-02	46.13	47.40	43.11	43.39	43.39	qfq	19,341,458	866,659,225	-6.02%
2026-06-01	40.86	49.20	40.55	46.17	46.17	qfq	30,843,418	1,439,192,715	12.61%
2026-05-29	45.20	45.61	40.72	41.00	41.00	qfq	16,119,571	681,905,956	-9.29%
2026-05-28	45.03	46.07	44.52	45.20	45.20	qfq	10,873,683	493,244,324	-1.48%
2026-05-27	47.52	48.13	45.20	45.88	45.88	qfq	12,695,676	588,683,271	-2.26%
2026-05-26	49.00	49.48	46.00	46.94	46.94	qfq	13,756,271	655,297,264	-3.77%
2026-05-25	46.76	49.20	44.51	48.78	48.78	qfq	14,589,872	683,338,233	4.30%
2026-05-22	46.70	47.50	44.91	46.77	46.77	qfq	13,976,445	645,075,170	3.93%
2026-05-21	48.40	49.86	44.95	45.00	45.00	qfq	17,998,337	848,394,129	-7.02%
2026-05-20	46.33	48.77	46.33	48.40	48.40	qfq	14,401,120	684,669,216	5.49%
2026-05-19	44.10	46.13	43.30	45.88	45.88	qfq	13,205,165	589,355,301	3.10%
2026-05-18	43.14	46.98	42.86	44.50	44.50	qfq	19,828,887	900,801,510	1.41%
2026-05-15	39.89	45.60	39.89	43.88	43.88	qfq	22,300,091	956,067,603	10.11%
2026-05-14	39.92	40.85	38.73	39.85	39.85	qfq	11,795,655	470,705,315	-0.05%
2026-05-13	38.20	40.23	37.40	39.87	39.87	qfq	14,068,668	546,455,593	2.84%
2026-05-12	39.26	39.80	38.23	38.77	38.77	qfq	13,340,803	520,303,376	-1.10%
2026-05-11	37.76	39.28	37.21	39.20	39.20	qfq	17,494,537	669,448,014	5.72%
2026-05-08	36.85	37.58	36.09	37.08	37.08	qfq	12,589,684	463,840,209	0.32%
2026-05-07	35.58	37.29	35.56	36.96	36.96	qfq	16,287,948	596,924,381	4.02%
2026-05-06	34.35	36.55	34.35	35.53	35.53	qfq	23,810,919	846,895,435	5.52%
2026-04-30	32.40	33.99	31.60	33.67	33.67	qfq	15,415,647	505,464,842	6.82%
2026-04-29	31.30	32.25	30.79	31.52	31.52	qfq	12,485,188	395,705,680	5.24%
2026-04-28	30.72	31.08	29.70	29.95	29.95	qfq	7,443,560	225,806,433	-3.14%
2026-04-27	30.28	30.97	29.73	30.92	30.92	qfq	7,363,937	225,053,364	3.17%
2026-04-24	29.87	30.86	29.83	29.97	29.97	qfq	6,917,017	209,304,519	0.03%
2026-04-23	30.24	30.95	29.61	29.96	29.96	qfq	7,033,524	212,327,986	-0.99%
2026-04-22	30.09	30.34	29.56	30.26	30.26	qfq	5,807,240	174,207,037	0.50%
2026-04-21	31.00	31.41	29.89	30.11	30.11	qfq	6,672,052	202,190,575	-3.15%
2026-04-20	30.81	32.18	30.50	31.09	31.09	qfq	8,448,354	265,905,666	1.37%
2026-04-17	30.10	30.94	30.00	30.67	30.67	qfq	5,282,909	161,745,907	1.29%
2026-04-16	30.21	30.95	29.90	30.28	30.28	qfq	6,194,768	187,060,334	0.56%
2026-04-15	29.54	31.30	29.41	30.11	30.11	qfq	10,512,984	320,267,669	2.52%
2026-04-14	29.30	29.79	29.02	29.37	29.37	qfq	6,316,242	185,265,079	1.66%
2026-04-13	28.20	29.66	28.00	28.89	28.89	qfq	7,442,305	215,548,420	1.48%
2026-04-10	29.20	29.52	28.43	28.47	28.47	qfq	5,026,048	145,166,179	-0.97%
2026-04-09	29.06	29.48	28.60	28.75	28.75	qfq	6,050,578	175,380,131	-1.78%
2026-04-08	27.69	29.30	27.60	29.27	29.27	qfq	12,710,018	362,350,987	9.67%
2026-04-07	27.00	27.93	26.57	26.69	26.69	qfq	5,695,424	154,559,618	-0.37%
2026-04-03	27.50	27.55	26.19	26.79	26.79	qfq	6,910,395	184,851,625	-1.62%
2026-04-02	29.92	29.92	27.00	27.23	27.23	qfq	15,228,804	427,231,649	-9.26%
2026-04-01	30.77	30.94	29.80	30.01	30.01	qfq	7,482,273	226,764,575	0.03%
2026-03-31	30.62	31.08	29.81	30.00	30.00	qfq	10,383,297	315,096,010	-3.26%
2026-03-30	30.08	31.44	29.72	31.01	31.01	qfq	9,290,202	285,785,917	1.41%
2026-03-27	29.18	31.13	28.91	30.58	30.58	qfq	8,178,723	249,236,038	2.82%
2026-03-26	30.69	31.28	29.50	29.74	29.74	qfq	6,827,907	206,426,938	-2.68%
2026-03-25	30.00	31.70	29.90	30.56	30.56	qfq	10,076,274	310,769,491	2.21%
2026-03-24	30.00	30.30	28.18	29.90	29.90	qfq	12,934,184	376,327,248	-0.27%
2026-03-23	28.96	31.63	28.41	29.98	29.98	qfq	17,578,594	528,617,813	0.74%
2026-03-20	30.80	31.26	29.76	29.76	29.76	qfq	11,698,299	357,477,484	-4.06%
2026-03-19	32.15	32.30	30.93	31.02	31.02	qfq	13,533,438	427,120,553	-5.46%
2026-03-18	29.44	33.47	29.00	32.81	32.81	qfq	23,257,734	738,517,200	11.98%
2026-03-17	28.99	30.29	28.50	29.30	29.30	qfq	11,043,933	325,361,657	2.56%
2026-03-16	28.88	28.91	27.51	28.57	28.57	qfq	6,997,500	197,492,746	-1.82%
2026-03-13	29.33	29.38	28.57	29.10	29.10	qfq	7,804,168	225,770,408	-1.15%
2026-03-12	30.29	30.84	29.33	29.44	29.44	qfq	6,778,956	202,169,750	-3.29%
2026-03-11	31.05	31.99	30.41	30.44	30.44	qfq	8,439,525	263,214,783	-2.59%
2026-03-10	31.50	31.95	30.98	31.25	31.25	qfq	6,700,292	210,833,537	0.97%
2026-03-09	30.15	31.08	29.03	30.95	30.95	qfq	8,054,034	239,909,601	0.85%
2026-03-06	30.95	31.45	30.55	30.69	30.69	qfq	5,813,938	180,293,359	-1.45%
2026-03-05	30.37	32.79	29.88	31.14	31.14	qfq	12,374,108	389,903,371	5.31%
2026-03-04	30.13	30.70	29.29	29.57	29.57	qfq	6,974,452	208,604,118	-3.18%
2026-03-03	32.06	32.51	30.33	30.54	30.54	qfq	10,660,056	328,943,357	-5.04%
2026-03-02	32.88	33.37	31.62	32.16	32.16	qfq	12,045,141	387,699,766	-3.83%
2026-02-27	34.41	34.65	33.01	33.44	33.44	qfq	14,979,098	504,896,435	-3.49%
2026-02-26	31.50	36.34	30.80	34.65	34.65	qfq	21,532,464	736,225,679	11.34%
2026-02-25	31.12	31.38	30.50	31.12	31.12	qfq	4,760,472	148,121,153	0.10%
2026-02-24	32.57	32.77	30.87	31.09	31.09	qfq	8,254,506	259,059,311	-1.30%
2026-02-13	30.65	32.28	30.30	31.50	31.50	qfq	9,123,307	287,888,244	2.41%
2026-02-12	29.60	30.97	29.60	30.76	30.76	qfq	6,791,031	206,838,558	3.85%
2026-02-11	29.00	30.48	28.66	29.62	29.62	qfq	6,550,534	195,225,638	2.03%
2026-02-10	28.17	29.26	28.02	29.03	29.03	qfq	7,215,960	207,743,356	3.46%
2026-02-09	28.10	28.26	27.37	28.06	28.06	qfq	7,064,579	197,301,721	-0.81%
2026-02-06	28.25	28.74	27.91	28.29	28.29	qfq	4,593,053	130,146,451	-0.04%
2026-02-05	28.10	28.61	27.96	28.30	28.30	qfq	4,291,920	121,269,196	-1.22%
2026-02-04	29.60	29.60	28.26	28.65	28.65	qfq	5,499,269	157,846,867	-2.68%
2026-02-03	28.91	29.52	28.65	29.44	29.44	qfq	5,925,559	172,762,256	3.48%
2026-02-02	29.91	30.30	28.40	28.45	28.45	qfq	8,375,769	243,899,778	-5.83%
2026-01-30	29.58	30.99	29.40	30.21	30.21	qfq	8,926,362	271,080,235	0.23%
2026-01-29	30.36	31.99	30.08	30.14	30.14	qfq	9,675,169	300,966,165	-1.54%
2026-01-28	30.61	31.38	30.27	30.61	30.61	qfq	9,410,438	290,047,883	1.46%
2026-01-27	30.25	30.48	28.57	30.17	30.17	qfq	11,366,953	336,869,690	-1.66%
2026-01-26	31.15	31.73	30.20	30.68	30.68	qfq	11,248,417	347,412,351	-2.14%
2026-01-23	30.12	31.46	29.83	31.35	31.35	qfq	10,281,634	314,054,935	4.19%
2026-01-22	30.49	30.59	29.63	30.09	30.09	qfq	7,414,211	222,602,779	0.13%
2026-01-21	29.08	30.38	28.98	30.05	30.05	qfq	7,919,165	237,282,168	2.59%
2026-01-20	29.00	29.93	28.88	29.29	29.29	qfq	7,237,645	212,349,601	0.86%
2026-01-19	29.30	29.70	29.04	29.04	29.04	qfq	4,890,249	142,917,084	-1.49%
2026-01-16	29.30	29.75	28.52	29.48	29.48	qfq	7,281,188	211,978,388	1.34%
2026-01-15	29.49	29.57	28.50	29.09	29.09	qfq	6,268,426	181,044,898	-1.05%
2026-01-14	28.67	30.52	28.67	29.40	29.40	qfq	11,469,104	339,528,928	2.94%
2026-01-13	29.71	29.88	28.48	28.56	28.56	qfq	6,568,087	191,007,454	-3.90%
2026-01-12	28.88	29.78	28.59	29.72	29.72	qfq	7,583,504	221,846,491	4.21%
2026-01-09	28.20	28.70	28.06	28.52	28.52	qfq	5,193,133	147,482,920	0.60%
2026-01-08	28.04	28.66	27.92	28.35	28.35	qfq	5,546,456	157,377,191	1.43%
2026-01-07	28.18	28.38	27.70	27.95	27.95	qfq	5,123,902	143,432,413	-0.39%
2026-01-06	28.01	28.30	27.70	28.06	28.06	qfq	4,835,332	135,480,698	-0.11%
2026-01-05	27.36	28.17	27.20	28.09	28.09	qfq	5,494,921	152,419,367	3.35%
2025-12-31	27.59	27.70	27.05	27.18	27.18	qfq	3,071,183	83,588,316	-0.59%
2025-12-30	27.00	27.57	26.99	27.34	27.34	qfq	3,823,462	104,435,666	0.63%
2025-12-29	27.10	27.52	26.94	27.17	27.17	qfq	3,727,598	101,396,807	0.00%
2025-12-26	26.81	27.56	26.81	27.17	27.17	qfq	3,994,581	108,783,662	-0.11%
2025-12-25	26.40	27.50	26.28	27.20	27.20	qfq	5,772,982	155,603,466	2.60%
2025-12-24	25.85	26.75	25.85	26.51	26.51	qfq	4,534,019	119,921,367	2.12%
2025-12-23	26.06	26.49	25.88	25.96	25.96	qfq	2,827,193	73,894,367	-0.50%
2025-12-22	25.85	26.50	25.69	26.09	26.09	qfq	3,762,394	98,518,634	2.11%
2025-12-19	26.05	26.26	25.50	25.55	25.55	qfq	4,106,251	105,610,227	-1.62%
2025-12-18	25.44	26.43	25.35	25.97	25.97	qfq	3,645,734	94,880,360	1.01%
2025-12-17	25.35	25.72	24.66	25.71	25.71	qfq	4,195,283	105,480,913	1.42%
2025-12-16	26.01	26.20	25.18	25.35	25.35	qfq	3,693,161	94,169,221	-2.87%
2025-12-15	26.80	26.80	26.10	26.10	26.10	qfq	3,369,850	88,969,636	-3.23%
2025-12-12	26.36	27.09	26.10	26.97	26.97	qfq	4,482,037	119,784,244	1.74%
2025-12-11	26.96	27.12	26.41	26.51	26.51	qfq	2,723,648	72,563,587	-1.78%
2025-12-10	26.98	27.07	26.62	26.99	26.99	qfq	2,440,889	65,541,028	-0.04%
2025-12-09	27.08	27.54	26.97	27.00	27.00	qfq	3,333,906	90,681,008	-1.46%
2025-12-08	26.96	27.84	26.88	27.40	27.40	qfq	4,428,275	121,922,862	2.05%
2025-12-05	26.77	26.86	26.17	26.85	26.85	qfq	2,795,717	74,251,472	0.30%
2025-12-04	26.80	26.97	26.18	26.77	26.77	qfq	3,006,335	79,858,643	-0.45%
2025-12-03	27.04	27.05	26.45	26.89	26.89	qfq	3,935,329	105,215,155	-0.22%
2025-12-02	27.56	27.56	26.90	26.95	26.95	qfq	2,843,418	77,040,645	-2.21%
2025-12-01	27.30	27.59	26.95	27.56	27.56	qfq	4,032,357	109,970,721	0.95%
2025-11-28	26.90	27.37	26.67	27.30	27.30	qfq	5,551,073	150,078,678	1.04%
2025-11-27	26.30	27.38	26.30	27.02	27.02	qfq	5,436,243	146,940,320	2.31%
2025-11-26	26.30	26.87	26.20	26.41	26.41	qfq	3,287,179	87,457,584	-0.15%
2025-11-25	25.72	26.54	25.64	26.45	26.45	qfq	4,365,577	114,641,156	2.84%
2025-11-24	25.15	25.95	24.90	25.72	25.72	qfq	4,013,040	102,122,626	2.35%
2025-11-21	26.50	26.50	25.08	25.13	25.13	qfq	5,203,096	133,094,604	-4.23%
2025-11-20	26.70	26.90	26.16	26.24	26.24	qfq	3,178,781	83,870,552	-1.24%
2025-11-19	26.70	27.00	26.32	26.57	26.57	qfq	2,942,783	78,287,377	-0.64%
2025-11-18	26.50	27.22	26.37	26.74	26.74	qfq	3,961,494	106,539,995	0.83%
2025-11-17	26.50	26.75	26.37	26.52	26.52	qfq	2,735,712	72,570,359	0.45%
2025-11-14	26.87	26.87	26.40	26.40	26.40	qfq	3,643,587	97,158,602	-2.51%
2025-11-13	26.40	27.27	26.40	27.08	27.08	qfq	4,889,076	131,774,391	2.03%
2025-11-12	26.80	26.84	26.23	26.54	26.54	qfq	4,973,397	131,743,605	-1.63%
2025-11-11	26.99	27.36	26.79	26.98	26.98	qfq	4,080,668	110,413,203	0.00%
2025-11-10	27.00	27.38	26.72	26.98	26.98	qfq	3,588,515	96,726,363	0.00%
2025-11-07	26.91	27.15	26.67	26.98	26.98	qfq	4,661,615	125,404,257	-0.81%
2025-11-06	27.32	27.81	27.12	27.20	27.20	qfq	4,275,411	117,150,587	0.33%
2025-11-05	26.92	27.32	26.77	27.11	27.11	qfq	4,434,448	120,089,013	-1.42%
2025-11-04	28.08	28.26	27.25	27.50	27.50	qfq	5,124,135	141,861,256	-2.34%
2025-11-03	28.16	28.45	27.15	28.16	28.16	qfq	6,299,624	174,541,495	0.18%
2025-10-31	28.25	28.59	27.88	28.11	28.11	qfq	4,442,154	125,323,714	-0.95%
2025-10-30	28.77	29.22	28.20	28.38	28.38	qfq	5,832,032	166,861,359	-1.36%
2025-10-29	28.60	29.35	28.49	28.77	28.77	qfq	4,943,361	142,338,104	-0.79%
2025-10-28	28.48	29.65	28.48	29.00	29.00	qfq	5,916,787	172,252,168	0.73%
2025-10-27	28.85	29.05	28.01	28.79	28.79	qfq	6,641,655	189,985,439	0.91%
2025-10-24	27.57	28.60	27.44	28.53	28.53	qfq	6,243,075	175,929,373	4.35%
2025-10-23	27.81	27.92	26.84	27.34	27.34	qfq	4,626,123	125,480,485	-1.58%
2025-10-22	27.71	28.15	27.36	27.78	27.78	qfq	3,630,008	100,517,981	-0.25%
2025-10-21	27.61	28.20	27.34	27.85	27.85	qfq	5,069,740	141,395,232	1.31%
2025-10-20	27.80	28.28	27.19	27.49	27.49	qfq	6,111,222	169,776,213	0.15%
2025-10-17	29.35	29.62	27.26	27.45	27.45	qfq	9,627,425	270,807,024	-7.04%
2025-10-16	30.06	30.25	29.28	29.53	29.53	qfq	6,075,726	180,685,414	-2.48%
2025-10-15	30.22	30.76	29.66	30.28	30.28	qfq	7,491,475	226,444,872	0.20%
2025-10-14	31.76	32.37	29.92	30.22	30.22	qfq	12,167,218	378,392,124	-5.03%
2025-10-13	29.55	33.94	29.55	31.82	31.82	qfq	16,852,781	537,761,223	5.54%
2025-10-10	31.99	32.33	29.95	30.15	30.15	qfq	10,798,432	330,958,658	-6.74%
2025-10-09	32.50	33.12	31.86	32.33	32.33	qfq	10,613,840	345,028,863	0.15%
2025-09-30	31.26	32.84	31.11	32.28	32.28	qfq	11,041,226	353,903,729	4.30%
2025-09-29	31.10	31.40	30.50	30.95	30.95	qfq	6,851,065	211,762,459	-0.86%
2025-09-26	31.31	32.32	31.13	31.22	31.22	qfq	8,528,256	269,707,136	-0.92%
2025-09-25	31.88	32.17	31.42	31.51	31.51	qfq	8,996,604	285,598,949	-1.68%
2025-09-24	31.00	32.32	30.86	32.05	32.05	qfq	13,681,700	434,361,543	2.79%
2025-09-23	31.34	31.98	30.30	31.18	31.18	qfq	14,924,069	463,618,097	-0.45%
2025-09-22	29.70	31.47	29.30	31.32	31.32	qfq	11,543,644	351,199,019	5.53%
2025-09-19	30.15	30.85	29.55	29.68	29.68	qfq	8,006,728	240,954,905	-0.93%
2025-09-18	30.05	31.80	29.50	29.96	29.96	qfq	13,749,124	422,427,846	-0.27%
2025-09-17	29.40	30.19	29.10	30.04	30.04	qfq	7,959,382	237,133,866	1.32%
2025-09-16	29.21	30.47	29.00	29.65	29.65	qfq	8,367,839	249,173,549	1.54%
2025-09-15	30.31	30.60	29.12	29.20	29.20	qfq	8,537,898	252,386,880	-1.72%
2025-09-12	29.19	30.20	28.99	29.71	29.71	qfq	11,877,462	350,960,729	1.75%
2025-09-11	28.15	29.49	27.99	29.20	29.20	qfq	9,143,012	264,190,817	3.77%
2025-09-10	28.44	28.66	27.87	28.14	28.14	qfq	5,612,970	158,484,841	-1.12%
2025-09-09	29.30	29.30	28.21	28.46	28.46	qfq	5,811,283	166,723,035	-3.20%
2025-09-08	29.69	29.69	28.88	29.40	29.40	qfq	6,645,186	194,917,141	-1.01%
2025-09-05	29.02	29.85	28.70	29.70	29.70	qfq	6,899,265	203,048,566	2.31%
2025-09-04	31.00	31.36	28.48	29.03	29.03	qfq	8,374,129	249,732,076	-6.42%
2025-09-03	31.90	32.31	30.83	31.02	31.02	qfq	5,979,058	188,569,060	-2.15%
2025-09-02	33.26	33.36	31.14	31.70	31.70	qfq	7,474,096	239,120,214	-4.98%
2025-09-01	32.76	34.00	32.22	33.36	33.36	qfq	10,067,666	333,906,098	3.80%
2025-08-29	33.10	33.49	31.90	32.14	32.14	qfq	8,878,659	287,542,060	-4.69%
2025-08-28	32.40	33.78	32.10	33.72	33.72	qfq	11,672,861	386,397,853	3.25%
2025-08-27	32.40	34.56	32.40	32.66	32.66	qfq	10,920,652	365,465,669	0.96%
2025-08-26	33.09	33.33	32.30	32.35	32.35	qfq	7,759,545	254,465,024	-2.24%
2025-08-25	32.90	35.50	32.51	33.09	33.09	qfq	14,311,889	481,797,337	3.28%
2025-08-22	30.44	32.10	30.38	32.04	32.04	qfq	11,638,472	367,682,683	5.50%
2025-08-21	30.47	31.39	30.16	30.37	30.37	qfq	6,806,931	208,776,411	-1.40%
2025-08-20	29.85	30.90	29.00	30.80	30.80	qfq	9,283,801	277,465,990	2.91%
2025-08-19	29.81	30.58	29.59	29.93	29.93	qfq	6,125,190	183,857,859	-0.63%
2025-08-18	28.98	30.38	28.98	30.12	30.12	qfq	8,224,572	246,489,933	4.01%
2025-08-15	28.45	29.22	28.41	28.96	28.96	qfq	6,045,016	174,393,503	1.37%
2025-08-14	29.16	29.57	28.51	28.57	28.57	qfq	9,863,188	286,730,622	-5.24%
2025-08-13	30.21	30.76	30.01	30.15	30.15	qfq	4,006,272	121,355,237	-0.20%
2025-08-12	29.88	30.30	29.30	30.21	30.21	qfq	5,144,543	153,499,015	0.83%
2025-08-11	29.58	30.20	29.50	29.96	29.96	qfq	3,660,899	109,393,889	1.22%
2025-08-08	30.61	30.80	29.56	29.60	29.60	qfq	4,548,611	136,197,637	-3.24%
2025-08-07	31.03	31.50	30.41	30.59	30.59	qfq	6,267,014	193,822,935	1.36%
2025-08-06	29.76	30.38	29.52	30.18	30.18	qfq	4,368,714	131,157,322	1.75%
2025-08-05	29.47	29.85	29.25	29.66	29.66	qfq	3,085,802	91,040,261	0.47%
2025-08-04	29.36	29.71	28.93	29.52	29.52	qfq	3,097,083	90,881,180	1.10%
2025-08-01	29.26	29.96	28.88	29.20	29.20	qfq	3,962,825	116,228,146	-0.85%
2025-07-31	29.38	30.21	29.29	29.45	29.45	qfq	4,987,849	148,321,024	-0.91%
2025-07-30	29.75	30.37	29.21	29.72	29.72	qfq	5,198,270	155,189,701	-0.87%
2025-07-29	28.90	30.20	28.82	29.98	29.98	qfq	6,634,416	196,537,109	3.56%
2025-07-28	28.68	29.17	28.68	28.95	28.95	qfq	3,941,042	113,937,857	0.38%
2025-07-25	28.40	28.90	28.05	28.84	28.84	qfq	4,766,501	135,649,189	2.16%
2025-07-24	27.63	28.28	27.63	28.23	28.23	qfq	3,772,158	105,989,236	1.84%
2025-07-23	27.41	28.20	27.22	27.72	27.72	qfq	4,287,437	118,903,004	1.06%
2025-07-22	27.37	27.70	27.33	27.43	27.43	qfq	2,757,795	75,826,518	-0.25%
2025-07-21	27.46	27.68	27.27	27.50	27.50	qfq	2,135,980	58,774,985	0.15%
2025-07-18	27.43	27.80	27.31	27.46	27.46	qfq	2,265,882	62,288,985	-0.18%
2025-07-17	27.10	27.53	26.85	27.51	27.51	qfq	2,670,579	72,869,057	1.33%
2025-07-16	26.70	27.48	26.61	27.15	27.15	qfq	3,008,438	81,742,776	1.88%
2025-07-15	27.11	27.21	26.43	26.65	26.65	qfq	3,181,098	84,898,727	-1.70%
2025-07-14	27.29	27.40	27.04	27.11	27.11	qfq	2,164,355	58,758,103	-0.73%
2025-07-11	27.36	27.47	27.13	27.31	27.31	qfq	3,332,315	91,080,480	0.07%
2025-07-10	27.14	27.36	26.99	27.29	27.29	qfq	1,502,034	40,897,170	0.70%
2025-07-09	27.26	27.44	27.09	27.10	27.10	qfq	1,795,667	48,867,388	-0.95%
2025-07-08	27.14	27.38	27.00	27.36	27.36	qfq	1,775,731	48,412,549	1.15%
2025-07-07	26.86	27.16	26.83	27.05	27.05	qfq	1,216,083	32,860,572	0.00%
2025-07-04	27.36	27.50	26.80	27.05	27.05	qfq	2,358,975	63,943,496	-1.17%
2025-07-03	27.48	27.76	27.25	27.37	27.37	qfq	2,039,743	55,953,845	-0.40%
2025-07-02	27.98	28.00	27.33	27.48	27.48	qfq	2,247,367	61,960,984	-2.07%
2025-07-01	28.01	28.66	27.99	28.06	28.06	qfq	3,349,530	94,681,582	-0.64%
2025-06-30	27.60	28.50	27.60	28.24	28.24	qfq	5,417,158	152,293,296	4.01%
2025-06-27	27.30	27.55	27.13	27.15	27.15	qfq	2,811,215	76,750,462	0.07%
2025-06-26	27.55	27.68	27.10	27.13	27.13	qfq	2,872,300	78,430,055	-1.52%
2025-06-25	27.00	27.60	27.00	27.55	27.55	qfq	3,371,736	92,194,734	1.47%
2025-06-24	26.58	27.22	26.58	27.15	27.15	qfq	2,583,675	69,838,507	1.88%
2025-06-23	26.01	26.77	26.01	26.65	26.65	qfq	1,920,167	51,014,763	1.56%
2025-06-20	26.41	26.61	26.20	26.24	26.24	qfq	1,265,765	33,361,298	-0.23%
2025-06-19	26.68	27.05	26.20	26.30	26.30	qfq	2,298,848	61,192,770	-1.94%
2025-06-18	26.88	27.04	26.46	26.82	26.82	qfq	2,165,715	58,047,022	0.45%
2025-06-17	26.96	27.17	26.51	26.70	26.70	qfq	1,924,445	51,429,464	-0.96%
2025-06-16	26.81	27.33	26.65	26.96	26.96	qfq	2,600,906	70,259,077	-0.15%
2025-06-13	26.11	27.27	26.05	27.00	27.00	qfq	5,895,560	157,272,812	2.70%
2025-06-12	26.45	26.73	26.13	26.29	26.29	qfq	1,880,574	49,636,662	-0.60%
2025-06-11	26.75	26.80	26.41	26.45	26.45	qfq	1,693,224	45,093,754	-0.04%
2025-06-10	27.04	27.25	26.18	26.46	26.46	qfq	3,150,486	83,767,730	-2.54%
2025-06-09	27.02	27.29	27.01	27.15	27.15	qfq	2,054,832	55,781,162	0.33%
2025-06-06	27.40	27.53	26.96	27.06	27.06	qfq	2,427,772	65,848,740	-1.49%
2025-06-05	27.39	27.57	26.96	27.47	27.47	qfq	3,218,876	87,806,386	0.92%
2025-06-04	27.10	27.41	26.92	27.22	27.22	qfq	2,840,131	77,196,587	-0.26%
2025-06-03	26.51	27.77	26.21	27.29	27.29	qfq	5,340,215	145,983,208	2.67%
2025-05-30	27.29	27.29	26.17	26.58	26.58	qfq	4,332,307	115,212,137	-3.20%
2025-05-29	26.89	27.89	26.71	27.46	27.46	qfq	8,236,959	225,559,669	6.02%
2025-05-28	26.20	26.29	25.78	25.90	25.90	qfq	1,133,879	29,408,771	-0.80%
2025-05-27	26.33	26.33	25.97	26.11	26.11	qfq	1,306,301	34,124,292	-1.06%
2025-05-26	25.94	26.43	25.93	26.39	26.39	qfq	1,344,036	35,242,032	1.73%
2025-05-23	26.56	26.69	25.91	25.94	25.94	qfq	2,211,220	58,197,261	-2.33%
2025-05-22	26.48	27.20	26.48	26.56	26.56	qfq	1,951,979	52,317,745	-0.97%
2025-05-21	26.92	27.00	26.47	26.82	26.82	qfq	1,938,893	51,758,289	-0.56%
2025-05-20	26.98	27.13	26.71	26.97	26.97	qfq	1,862,321	50,188,830	-0.07%
2025-05-19	26.77	27.08	26.43	26.99	26.99	qfq	2,020,155	54,124,064	0.71%
2025-05-16	26.67	27.09	26.65	26.80	26.80	qfq	1,543,579	41,519,114	0.37%
2025-05-15	27.58	27.58	26.68	26.70	26.70	qfq	2,035,461	54,795,655	-1.95%
2025-05-14	27.39	27.67	26.96	27.23	27.23	qfq	2,313,726	63,030,934	-0.51%
2025-05-13	28.48	28.49	27.30	27.37	27.37	qfq	3,258,382	90,413,890	-2.11%
2025-05-12	27.30	28.17	27.14	27.96	27.96	qfq	3,351,730	93,349,199	2.95%
2025-05-09	28.00	28.00	26.90	27.16	27.16	qfq	3,906,614	106,652,146	-3.00%
2025-05-08	27.72	28.31	27.63	28.00	28.00	qfq	2,644,770	74,000,236	0.47%
2025-05-07	28.40	28.67	27.61	27.87	27.87	qfq	3,145,238	88,334,102	-0.18%
2025-05-06	27.60	28.15	27.55	27.92	27.92	qfq	2,739,228	76,381,361	2.12%
2025-04-30	26.50	27.40	26.50	27.34	27.34	qfq	2,477,697	67,219,801	2.67%
2025-04-29	26.43	27.07	26.43	26.63	26.63	qfq	2,823,716	75,348,121	-0.45%
2025-04-28	26.90	27.25	26.51	26.75	26.75	qfq	3,201,746	85,887,016	-1.51%
2025-04-25	27.88	27.98	27.04	27.16	27.16	qfq	3,359,079	91,681,179	-1.63%
2025-04-24	28.62	28.72	27.61	27.61	27.61	qfq	2,606,892	72,796,898	-3.43%
2025-04-23	29.27	29.45	28.55	28.59	28.59	qfq	2,358,036	67,884,453	-0.76%
2025-04-22	29.04	29.46	28.35	28.81	28.81	qfq	3,263,412	94,481,808	-0.66%
2025-04-21	28.44	29.14	28.37	29.00	29.00	qfq	2,793,328	80,349,588	1.12%
2025-04-18	29.57	29.80	28.35	28.68	28.68	qfq	4,229,708	121,696,897	-3.01%
2025-04-17	29.45	30.65	29.16	29.57	29.57	qfq	4,770,712	143,524,450	-0.34%
2025-04-16	29.78	30.56	28.90	29.67	29.67	qfq	3,809,037	113,279,078	-0.47%
2025-04-15	31.09	31.09	29.38	29.81	29.81	qfq	5,135,463	153,875,768	-4.15%
2025-04-14	30.37	31.59	30.22	31.10	31.10	qfq	6,463,436	199,439,361	2.37%
2025-04-11	27.16	31.95	26.99	30.38	30.38	qfq	12,763,993	379,923,376	11.86%
2025-04-10	27.52	28.04	27.10	27.16	27.16	qfq	5,284,292	145,623,403	1.34%
2025-04-09	25.78	27.38	24.66	26.80	26.80	qfq	6,072,319	160,255,892	3.32%
2025-04-08	25.40	26.67	25.31	25.94	25.94	qfq	4,747,439	123,442,661	2.45%
2025-04-07	27.90	28.37	24.44	25.32	25.32	qfq	6,332,758	167,622,991	-13.91%
2025-04-03	29.57	30.28	29.00	29.41	29.41	qfq	2,648,692	78,503,416	-1.04%
2025-04-02	29.70	30.22	29.52	29.72	29.72	qfq	1,777,686	53,012,572	0.58%
2025-04-01	29.61	30.18	29.50	29.55	29.55	qfq	2,201,355	65,623,233	0.17%
2025-03-31	29.76	29.95	29.00	29.50	29.50	qfq	3,081,913	90,688,814	-1.50%
2025-03-28	30.20	30.94	29.95	29.95	29.95	qfq	3,241,667	98,097,058	-1.42%
2025-03-27	29.87	31.18	29.34	30.38	30.38	qfq	4,550,039	138,558,965	1.74%
2025-03-26	29.62	30.45	29.62	29.86	29.86	qfq	3,055,383	91,635,874	0.91%
2025-03-25	29.66	30.24	29.33	29.59	29.59	qfq	3,592,583	106,852,449	-0.24%
2025-03-24	29.99	30.29	28.85	29.66	29.66	qfq	4,728,051	139,352,487	-1.10%
2025-03-21	31.29	31.41	29.98	29.99	29.99	qfq	5,493,078	166,988,191	-4.52%
2025-03-20	31.44	32.20	31.18	31.41	31.41	qfq	4,329,319	137,436,941	0.10%
2025-03-19	31.93	32.13	31.15	31.38	31.38	qfq	5,790,678	181,987,980	-2.24%
2025-03-18	32.18	32.96	31.90	32.10	32.10	qfq	5,187,468	167,741,228	0.06%
2025-03-17	31.60	32.36	31.30	32.08	32.08	qfq	7,044,434	224,099,726	0.91%
2025-03-14	32.52	32.98	30.50	31.79	31.79	qfq	13,669,372	427,376,270	-6.69%
2025-03-13	35.91	36.05	33.70	34.07	34.07	qfq	7,593,088	261,554,615	-5.04%
2025-03-12	37.01	37.16	35.81	35.88	35.88	qfq	6,085,137	220,419,545	-1.46%
2025-03-11	35.94	37.20	35.74	36.41	36.41	qfq	6,312,837	229,429,365	-1.33%
2025-03-10	36.25	37.40	36.01	36.90	36.90	qfq	8,526,626	313,534,702	1.65%
2025-03-07	36.79	37.75	35.88	36.30	36.30	qfq	10,188,685	374,169,801	-1.76%
2025-03-06	37.20	38.68	36.74	36.95	36.95	qfq	14,584,658	544,063,123	-2.12%
2025-03-05	36.60	41.28	36.00	37.75	37.75	qfq	22,847,038	869,474,492	6.64%
2025-03-04	29.49	35.40	29.16	35.40	35.40	qfq	12,532,864	409,960,042	20.00%
2025-03-03	29.70	30.20	28.80	29.50	29.50	qfq	4,810,356	142,220,070	-0.30%
2025-02-28	32.08	32.43	29.47	29.59	29.59	qfq	8,132,827	248,186,456	-9.32%
2025-02-27	33.92	34.19	31.90	32.63	32.63	qfq	8,489,875	279,311,214	-4.34%
2025-02-26	31.62	34.66	31.05	34.11	34.11	qfq	9,331,599	308,698,714	7.94%
2025-02-25	30.60	32.12	30.58	31.60	31.60	qfq	5,020,257	157,732,962	1.02%
2025-02-24	31.17	31.75	30.70	31.28	31.28	qfq	4,391,342	137,297,828	-0.79%
2025-02-21	30.51	31.90	30.51	31.53	31.53	qfq	6,167,883	193,178,975	1.68%
2025-02-20	30.03	31.33	29.44	31.01	31.01	qfq	6,941,754	210,945,210	3.26%
2025-02-19	28.17	30.20	28.06	30.03	30.03	qfq	6,200,540	181,670,548	6.83%
2025-02-18	29.27	29.50	27.77	28.11	28.11	qfq	4,426,532	127,392,551	-3.93%
2025-02-17	29.20	29.91	28.91	29.26	29.26	qfq	3,725,499	109,228,820	0.10%
2025-02-14	29.15	29.40	28.59	29.23	29.23	qfq	3,690,108	107,216,364	-0.78%
2025-02-13	30.30	30.30	29.30	29.46	29.46	qfq	4,893,695	145,382,040	-3.09%
2025-02-12	28.98	30.77	28.72	30.40	30.40	qfq	6,045,374	180,612,364	4.83%
2025-02-11	29.85	30.09	28.81	29.00	29.00	qfq	4,424,454	128,565,547	-2.85%
2025-02-10	28.45	30.26	28.30	29.85	29.85	qfq	6,793,883	200,234,992	5.07%
2025-02-07	28.38	29.20	27.94	28.41	28.41	qfq	5,254,866	150,012,628	1.36%
2025-02-06	26.43	28.47	26.33	28.03	28.03	qfq	5,204,012	144,791,500	5.02%
2025-02-05	26.26	27.24	26.26	26.69	26.69	qfq	4,789,887	128,523,496	3.57%
2025-01-27	27.38	27.50	25.73	25.77	25.77	qfq	3,884,980	102,357,377	-5.08%
2025-01-24	26.41	27.36	26.30	27.15	27.15	qfq	3,798,542	102,522,332	2.84%
2025-01-23	26.40	27.66	26.37	26.40	26.40	qfq	4,813,130	130,300,596	0.34%
2025-01-22	26.45	26.58	25.88	26.31	26.31	qfq	3,026,009	79,255,161	-1.05%
2025-01-21	26.30	26.67	25.81	26.59	26.59	qfq	3,986,565	104,633,503	1.64%
2025-01-20	27.33	27.49	26.05	26.16	26.16	qfq	4,900,756	129,432,555	-4.07%
2025-01-17	26.01	27.72	25.57	27.27	27.27	qfq	5,844,544	156,279,853	4.24%
2025-01-16	26.95	27.44	26.03	26.16	26.16	qfq	3,536,597	94,001,523	-2.21%
2025-01-15	26.77	27.40	26.24	26.75	26.75	qfq	3,244,421	86,828,010	-0.04%
2025-01-14	25.99	27.01	25.61	26.76	26.76	qfq	3,821,285	101,136,599	3.72%
2025-01-13	25.50	26.15	24.98	25.80	25.80	qfq	2,544,693	65,149,977	-0.15%
2025-01-10	26.03	27.47	25.76	25.84	25.84	qfq	4,081,929	108,645,906	-1.64%
2025-01-09	26.14	27.17	26.04	26.27	26.27	qfq	2,940,213	77,956,403	0.34%
2025-01-08	26.24	26.75	25.01	26.18	26.18	qfq	3,679,560	95,648,198	-0.87%
2025-01-07	25.58	26.58	25.55	26.41	26.41	qfq	3,307,038	86,207,508	3.49%
2025-01-06	26.52	26.68	25.46	25.52	25.52	qfq	3,308,659	85,837,211	-3.70%
2025-01-03	27.66	28.09	26.30	26.50	26.50	qfq	4,256,074	116,028,674	-4.92%
2025-01-02	29.63	29.70	27.50	27.87	27.87	qfq	4,629,501	132,099,187	-5.78%
2024-12-31	32.10	32.38	29.55	29.58	29.58	qfq	5,560,718	169,618,822	-7.62%
2024-12-30	33.20	33.38	31.81	32.02	32.02	qfq	6,218,171	201,717,746	-3.29%
2024-12-27	32.20	36.10	31.91	33.11	33.11	qfq	10,701,635	361,274,525	3.21%
2024-12-26	31.08	32.50	30.57	32.08	32.08	qfq	4,550,385	144,742,281	3.22%
2024-12-25	31.58	31.67	30.18	31.08	31.08	qfq	3,560,084	109,590,085	-1.61%
2024-12-24	31.07	31.80	30.00	31.59	31.59	qfq	4,269,999	132,232,662	1.38%
2024-12-23	33.00	33.17	31.03	31.16	31.16	qfq	5,477,495	173,981,705	-4.80%
2024-12-20	30.60	33.49	30.32	32.73	32.73	qfq	8,005,540	259,339,706	7.24%
2024-12-19	29.80	31.00	29.65	30.52	30.52	qfq	4,456,587	134,777,541	0.73%
2024-12-18	28.85	30.86	28.29	30.30	30.30	qfq	4,863,995	144,179,721	4.95%
2024-12-17	29.91	30.20	28.65	28.87	28.87	qfq	4,352,309	126,913,429	-3.86%
2024-12-16	31.80	32.22	29.78	30.03	30.03	qfq	5,826,139	178,875,832	-2.50%
2024-12-13	32.00	33.57	30.70	30.80	30.80	qfq	8,516,969	268,637,954	-4.79%
2024-12-12	31.33	33.00	31.15	32.35	32.35	qfq	5,768,346	186,603,541	2.86%
2024-12-11	31.00	31.58	30.66	31.45	31.45	qfq	3,952,304	123,386,744	1.88%
2024-12-10	31.39	31.77	30.53	30.87	30.87	qfq	5,330,428	166,380,396	3.59%
2024-12-09	30.57	31.10	29.68	29.80	29.80	qfq	3,287,054	99,538,252	-3.59%
2024-12-06	29.84	31.80	29.11	30.91	30.91	qfq	4,995,802	152,185,119	3.59%
2024-12-05	29.70	30.45	29.56	29.84	29.84	qfq	3,769,445	112,681,420	-0.50%
2024-12-04	30.88	31.80	29.65	29.99	29.99	qfq	7,058,519	216,363,688	2.18%
2024-12-03	29.81	30.20	28.60	29.35	29.35	qfq	4,097,256	120,508,756	0.07%
2024-12-02	29.31	30.00	29.13	29.33	29.33	qfq	3,103,233	91,691,556	0.55%
2024-11-29	28.37	29.88	27.72	29.17	29.17	qfq	3,319,159	96,058,259	3.18%
2024-11-28	28.84	29.23	28.15	28.27	28.27	qfq	2,755,772	78,986,606	-1.46%
2024-11-27	27.20	28.70	26.61	28.69	28.69	qfq	3,744,930	103,496,176	4.59%
2024-11-26	27.91	28.38	27.27	27.43	27.43	qfq	2,195,852	60,879,712	-1.40%
2024-11-25	28.10	28.68	27.00	27.82	27.82	qfq	3,131,475	86,356,020	-1.38%
2024-11-22	30.00	30.38	28.20	28.21	28.21	qfq	3,757,349	110,156,809	-5.97%
2024-11-21	30.54	30.80	29.44	30.00	30.00	qfq	3,325,905	100,375,494	-1.96%
2024-11-20	30.07	30.90	29.75	30.60	30.60	qfq	4,054,899	122,911,499	1.12%
2024-11-19	28.28	30.35	28.28	30.26	30.26	qfq	4,737,471	139,379,310	8.15%
2024-11-18	29.09	29.41	27.60	27.98	27.98	qfq	3,558,330	100,579,386	-3.55%
2024-11-15	30.62	31.38	28.94	29.01	29.01	qfq	4,173,063	125,708,958	-5.78%
2024-11-14	31.83	32.96	30.71	30.79	30.79	qfq	4,987,435	158,972,957	-3.60%
2024-11-13	31.20	32.47	30.98	31.94	31.94	qfq	4,632,486	146,362,095	1.14%
2024-11-12	33.43	33.48	31.30	31.58	31.58	qfq	6,376,139	204,683,445	-2.71%
2024-11-11	30.55	33.20	30.26	32.46	32.46	qfq	8,168,155	261,522,481	8.38%
2024-11-08	30.32	31.98	29.68	29.95	29.95	qfq	7,288,446	223,337,969	2.57%
2024-11-07	28.05	29.50	28.04	29.20	29.20	qfq	5,000,817	144,390,983	2.10%
2024-11-06	28.16	29.29	27.91	28.60	28.60	qfq	5,040,469	143,886,128	1.85%
2024-11-05	26.86	28.19	26.71	28.08	28.08	qfq	4,220,645	117,077,164	4.19%
2024-11-04	26.00	27.23	25.55	26.95	26.95	qfq	2,770,444	74,112,321	2.71%
2024-11-01	28.52	28.54	26.21	26.24	26.24	qfq	4,167,498	112,862,063	-7.96%
2024-10-31	27.61	28.90	27.12	28.51	28.51	qfq	4,929,316	139,089,414	3.26%
2024-10-30	28.21	28.32	27.12	27.61	27.61	qfq	3,460,696	95,848,782	0.18%
2024-10-29	28.40	28.88	27.52	27.56	27.56	qfq	4,460,260	125,925,079	-2.96%
2024-10-28	28.20	28.79	27.93	28.40	28.40	qfq	3,426,011	97,028,265	-0.14%
2024-10-25	28.06	29.38	27.97	28.44	28.44	qfq	4,611,275	131,316,592	1.72%
2024-10-24	28.00	28.80	27.78	27.96	27.96	qfq	4,611,987	130,187,471	-1.62%
2024-10-23	27.48	29.66	26.90	28.42	28.42	qfq	7,910,370	226,836,034	4.41%
2024-10-22	28.29	28.29	26.73	27.22	27.22	qfq	5,477,570	149,611,337	-2.05%
2024-10-21	28.00	29.60	27.11	27.79	27.79	qfq	9,604,613	271,267,534	3.12%
2024-10-18	24.44	28.38	24.30	26.95	26.95	qfq	7,467,747	195,881,595	10.27%
2024-10-17	24.64	25.22	24.38	24.44	24.44	qfq	3,367,186	83,403,990	0.66%
2024-10-16	24.53	25.22	24.11	24.28	24.28	qfq	3,718,916	91,348,653	-3.80%
2024-10-15	25.87	26.76	25.23	25.24	25.24	qfq	4,647,757	120,775,767	-3.52%
2024-10-14	25.60	26.30	24.24	26.16	26.16	qfq	5,187,884	131,588,639	2.83%
2024-10-11	27.00	27.79	25.00	25.44	25.44	qfq	6,478,969	169,195,114	-7.99%
2024-10-10	30.70	30.80	27.61	27.65	27.65	qfq	8,501,528	243,640,814	-9.05%
2024-10-09	30.11	35.00	28.76	30.40	30.40	qfq	15,850,019	491,719,578	0.13%
2024-10-08	30.36	30.36	29.07	30.36	30.36	qfq	10,389,865	312,692,071	20.00%
2024-09-30	22.67	25.45	21.90	25.30	25.30	qfq	7,044,214	169,256,302	19.28%
2024-09-27	20.00	21.26	19.90	21.21	21.21	qfq	2,641,935	53,922,301	8.27%
2024-09-26	18.18	19.60	18.18	19.59	19.59	qfq	2,574,049	48,734,966	6.53%
2024-09-25	18.39	18.94	18.35	18.39	18.39	qfq	2,488,249	46,450,935	0.60%
2024-09-24	17.50	18.33	17.22	18.28	18.28	qfq	2,074,246	36,914,777	5.66%
2024-09-23	17.41	17.58	17.20	17.30	17.30	qfq	969,715	16,885,946	-0.97%
2024-09-20	17.70	17.83	17.41	17.47	17.47	qfq	1,073,040	18,819,323	-1.80%
2024-09-19	17.40	18.07	17.30	17.79	17.79	qfq	1,218,515	21,596,028	2.24%
2024-09-18	17.64	17.77	17.16	17.40	17.40	qfq	1,161,698	20,199,322	-1.30%
2024-09-13	18.18	18.21	17.61	17.63	17.63	qfq	968,514	17,337,346	-3.03%
2024-09-12	18.32	18.62	18.17	18.18	18.18	qfq	1,094,728	20,117,985	-0.27%
2024-09-11	17.88	18.30	17.88	18.23	18.23	qfq	1,336,598	24,291,461	0.28%
2024-09-10	18.07	18.30	17.51	18.18	18.18	qfq	1,960,335	34,959,130	0.44%
2024-09-09	17.92	18.15	17.80	18.10	18.10	qfq	1,518,145	27,286,735	0.95%
2024-09-06	18.56	18.74	17.91	17.93	17.93	qfq	1,626,810	29,506,671	-3.60%
2024-09-05	18.63	18.91	18.45	18.60	18.60	qfq	1,398,011	26,106,587	0.11%
2024-09-04	18.72	18.95	18.51	18.58	18.58	qfq	1,462,781	27,316,689	-1.54%
2024-09-03	18.82	19.25	18.65	18.87	18.87	qfq	1,342,650	25,423,530	0.32%
2024-09-02	19.86	19.95	18.81	18.81	18.81	qfq	2,057,310	39,598,574	-5.33%
2024-08-30	19.14	20.04	19.14	19.87	19.87	qfq	2,184,451	43,245,033	3.33%
2024-08-29	18.80	19.38	18.64	19.23	19.23	qfq	1,359,978	25,969,993	1.80%
2024-08-28	18.70	19.18	18.40	18.89	18.89	qfq	1,222,805	23,049,912	0.48%
2024-08-27	19.77	19.78	18.71	18.80	18.80	qfq	1,724,306	32,796,792	-3.74%
2024-08-26	19.29	19.79	19.26	19.53	19.53	qfq	1,373,954	26,821,796	1.56%
2024-08-23	19.23	19.46	19.04	19.23	19.23	qfq	1,189,499	22,886,363	-0.52%
2024-08-22	19.84	19.92	19.30	19.33	19.33	qfq	1,354,798	26,595,778	-2.13%
2024-08-21	19.70	19.90	19.47	19.75	19.75	qfq	1,220,983	24,150,802	0.41%
2024-08-20	20.05	20.14	19.60	19.67	19.67	qfq	1,400,079	27,739,387	-1.85%
2024-08-19	20.45	20.68	20.00	20.04	20.04	qfq	1,722,531	34,900,509	-2.05%
2024-08-16	20.53	21.03	20.41	20.46	20.46	qfq	1,802,043	37,236,897	-0.34%
2024-08-15	20.25	20.87	20.09	20.53	20.53	qfq	1,810,831	37,224,359	0.83%
2024-08-14	20.78	21.01	20.35	20.36	20.36	qfq	1,427,844	29,406,566	-1.50%
2024-08-13	20.32	20.69	20.23	20.67	20.67	qfq	1,383,557	28,286,638	1.32%
2024-08-12	20.64	20.70	20.24	20.40	20.40	qfq	1,408,861	28,762,708	-1.88%
2024-08-09	21.40	21.61	20.79	20.79	20.79	qfq	1,931,755	40,815,546	-1.84%
2024-08-08	21.18	21.49	20.55	21.18	21.18	qfq	2,587,716	54,247,180	-0.28%
2024-08-07	21.60	21.76	21.18	21.24	21.24	qfq	1,881,035	40,375,707	-1.67%
2024-08-06	21.77	21.82	21.21	21.60	21.60	qfq	2,220,821	47,605,203	0.93%
2024-08-05	22.40	22.79	21.40	21.40	21.40	qfq	3,222,349	70,918,634	-5.31%
2024-08-02	23.28	23.53	22.56	22.60	22.60	qfq	3,109,026	71,755,900	-4.12%
2024-08-01	23.42	24.05	23.30	23.57	23.57	qfq	4,038,838	95,573,161	0.73%
2024-07-31	22.15	23.41	21.90	23.40	23.40	qfq	3,970,937	90,721,306	5.45%
2024-07-30	21.85	22.40	21.56	22.19	22.19	qfq	3,089,544	67,941,153	0.86%
2024-07-29	22.02	22.32	21.66	22.00	22.00	qfq	2,416,580	53,151,138	-0.09%
2024-07-26	21.88	22.49	21.50	22.02	22.02	qfq	2,849,134	62,634,696	-0.09%
2024-07-25	21.56	22.55	21.28	22.04	22.04	qfq	3,370,839	73,854,986	1.66%
2024-07-24	22.28	22.60	21.61	21.68	21.68	qfq	3,240,698	71,538,011	-3.21%
2024-07-23	23.54	23.68	22.36	22.40	22.40	qfq	4,152,316	95,719,220	-5.72%
2024-07-22	23.10	24.10	22.90	23.76	23.76	qfq	5,371,437	127,011,410	3.13%
2024-07-19	22.00	23.50	21.80	23.04	23.04	qfq	5,780,836	132,768,561	4.21%
2024-07-18	22.11	22.36	21.20	22.11	22.11	qfq	3,539,504	77,184,585	-0.09%
2024-07-17	22.22	22.76	22.10	22.13	22.13	qfq	2,790,496	62,397,566	-1.73%
2024-07-16	21.60	22.64	21.51	22.52	22.52	qfq	3,623,561	80,262,144	3.07%
2024-07-15	22.54	22.86	21.66	21.85	21.85	qfq	4,080,830	90,455,442	-2.80%
2024-07-12	22.88	22.88	22.10	22.48	22.48	qfq	3,097,972	69,480,449	-1.23%
2024-07-11	21.68	23.37	21.68	22.76	22.76	qfq	5,368,721	120,743,940	6.36%
2024-07-10	21.33	21.87	21.00	21.40	21.40	qfq	3,397,650	72,993,221	0.28%
2024-07-09	20.09	21.41	20.00	21.34	21.34	qfq	4,665,150	97,314,394	6.22%
2024-07-08	20.84	21.10	19.99	20.09	20.09	qfq	4,026,752	82,348,662	-3.55%
2024-07-05	21.18	21.18	20.50	20.83	20.83	qfq	3,745,610	77,831,265	-1.65%
2024-07-04	22.08	22.52	21.10	21.18	21.18	qfq	4,623,818	100,397,532	-4.89%
2024-07-03	21.19	22.85	20.60	22.27	22.27	qfq	7,502,698	164,262,449	5.20%
2024-07-02	21.58	21.75	21.00	21.17	21.17	qfq	4,920,227	104,723,605	-2.13%
2024-07-01	22.42	23.10	21.11	21.63	21.63	qfq	9,535,521	208,721,067	-14.91%
2024-06-28	25.65	26.18	25.33	25.42	25.42	qfq	4,420,557	113,902,544	-1.09%
2024-06-27	26.39	26.65	25.62	25.70	25.70	qfq	4,793,922	124,677,964	-3.53%
2024-06-26	25.92	26.76	25.25	26.64	26.64	qfq	6,093,731	158,601,908	3.22%
2024-06-25	27.11	27.11	25.52	25.81	25.81	qfq	5,735,123	149,819,843	-3.51%
2024-06-24	28.15	28.40	26.68	26.75	26.75	qfq	7,238,107	198,263,363	-4.97%
2024-06-21	29.18	29.49	27.88	28.15	28.15	qfq	10,373,558	295,019,845	-7.86%
2024-06-20	28.72	33.01	28.72	30.55	30.55	qfq	16,468,671	505,049,113	5.34%
2024-06-19	29.38	29.75	27.68	29.00	29.00	qfq	11,431,523	327,605,629	-1.79%
2024-06-18	30.75	31.47	29.18	29.53	29.53	qfq	11,542,839	346,536,035	-2.93%
2024-06-17	30.03	30.68	28.70	30.42	30.42	qfq	14,680,808	437,280,390	-3.28%
2024-06-14	32.00	34.37	30.80	31.45	31.45	qfq	19,661,209	639,616,480	-3.17%
2024-06-13	27.01	32.48	26.60	32.48	32.48	qfq	14,307,459	422,425,810	19.99%
2024-06-12	28.04	28.46	26.85	27.07	27.07	qfq	11,720,488	322,653,926	3.64%
2024-06-11	21.81	26.12	21.54	26.12	26.12	qfq	4,993,606	121,906,296	19.98%
2024-06-07	21.69	22.19	21.31	21.77	21.77	qfq	1,728,659	37,587,189	0.23%
2024-06-06	22.77	23.16	21.53	21.72	21.72	qfq	2,353,443	51,919,785	-4.23%
2024-06-05	22.48	23.28	22.42	22.68	22.68	qfq	1,726,672	39,625,263	0.35%
2024-06-04	23.20	23.20	22.20	22.60	22.60	qfq	1,926,491	43,335,686	-2.42%
2024-06-03	23.23	23.80	22.90	23.16	23.16	qfq	2,629,654	61,368,227	-2.28%
2024-05-31	22.90	24.00	22.88	23.70	23.70	qfq	2,022,205	47,674,069	3.04%
2024-05-30	22.18	23.26	21.94	23.00	23.00	qfq	1,903,596	43,327,081	2.54%
2024-05-29	22.43	23.15	22.43	22.43	22.43	qfq	1,284,086	29,239,282	-0.97%
2024-05-28	22.54	23.29	22.34	22.65	22.65	qfq	2,286,977	52,127,556	1.39%
2024-05-27	21.82	22.50	20.91	22.34	22.34	qfq	2,205,213	47,519,930	2.38%
2024-05-24	22.50	22.60	21.76	21.82	21.82	qfq	1,509,279	33,351,278	-3.02%
2024-05-23	23.03	23.23	22.40	22.50	22.50	qfq	1,252,254	28,327,318	-2.56%
2024-05-22	23.33	23.33	22.43	23.09	23.09	qfq	1,279,710	29,191,609	0.48%
2024-05-21	23.37	23.37	22.84	22.98	22.98	qfq	904,001	20,841,819	-1.58%
2024-05-20	23.22	24.08	22.86	23.35	23.35	qfq	1,684,798	39,653,830	1.13%
2024-05-17	22.69	23.15	22.37	23.09	23.09	qfq	1,419,503	32,466,233	2.12%
2024-05-16	23.11	23.35	22.55	22.61	22.61	qfq	1,314,201	30,074,476	-1.61%
2024-05-15	23.36	23.61	22.90	22.98	22.98	qfq	1,057,238	24,573,082	-1.25%
2024-05-14	23.51	24.15	23.23	23.27	23.27	qfq	1,491,651	35,090,542	-1.02%
2024-05-13	24.49	24.57	23.41	23.51	23.51	qfq	1,305,248	31,095,028	-4.28%
2024-05-10	25.30	25.35	24.45	24.56	24.56	qfq	1,323,837	32,725,187	-2.11%
2024-05-09	24.44	25.27	24.44	25.09	25.09	qfq	1,858,777	46,445,920	2.70%
2024-05-08	24.88	25.38	24.17	24.43	24.43	qfq	1,412,694	34,666,279	-2.75%
2024-05-07	25.05	25.37	24.84	25.12	25.12	qfq	1,251,529	31,341,906	0.20%
2024-05-06	25.11	25.82	24.93	25.07	25.07	qfq	2,033,826	51,625,767	0.64%
2024-04-30	24.99	25.19	24.61	24.91	24.91	qfq	1,712,867	42,650,111	-0.36%
2024-04-29	23.85	25.25	23.84	25.00	25.00	qfq	2,603,246	64,439,280	4.82%
2024-04-26	22.82	23.99	22.72	23.85	23.85	qfq	2,700,553	63,661,939	4.38%
2024-04-25	22.63	23.36	22.26	22.85	22.85	qfq	1,634,499	37,368,494	0.22%
2024-04-24	22.80	22.92	22.23	22.80	22.80	qfq	1,545,664	34,986,014	1.51%
2024-04-23	22.35	22.93	22.11	22.46	22.46	qfq	1,952,039	44,010,020	0.49%
2024-04-22	21.62	22.60	20.91	22.35	22.35	qfq	2,310,348	50,826,621	3.14%
2024-04-19	22.33	22.35	21.54	21.67	21.67	qfq	1,979,620	43,172,400	-3.73%
2024-04-18	22.40	22.99	21.50	22.51	22.51	qfq	2,830,545	63,429,957	0.54%
2024-04-17	21.66	22.69	21.66	22.39	22.39	qfq	2,577,541	57,333,781	3.37%
2024-04-16	22.76	22.76	21.66	21.66	21.66	qfq	2,101,759	46,304,334	-4.83%
2024-04-15	22.90	23.59	22.22	22.76	22.76	qfq	2,583,597	59,036,891	-1.77%
2024-04-12	23.25	23.70	23.05	23.17	23.17	qfq	1,630,257	38,121,933	-0.30%
2024-04-11	23.60	23.80	23.13	23.24	23.24	qfq	1,841,869	43,206,475	-1.32%
2024-04-10	24.18	24.18	23.20	23.55	23.55	qfq	2,058,069	48,599,150	-2.69%
2024-04-09	23.50	24.30	23.20	24.20	24.20	qfq	2,140,387	50,941,450	3.07%
2024-04-08	24.55	24.65	23.43	23.48	23.48	qfq	2,189,080	52,145,064	-4.79%
2024-04-03	25.29	25.57	24.56	24.66	24.66	qfq	2,133,396	53,160,266	-2.65%
2024-04-02	26.23	26.27	25.16	25.33	25.33	qfq	2,304,357	58,870,419	-3.43%
2024-04-01	24.80	26.88	24.80	26.23	26.23	qfq	3,652,605	94,593,721	5.13%
2024-03-29	24.27	25.25	23.50	24.95	24.95	qfq	2,719,820	65,963,485	3.57%
2024-03-28	23.80	24.75	23.31	24.09	24.09	qfq	2,769,211	66,546,071	2.12%
2024-03-27	25.20	25.30	23.50	23.59	23.59	qfq	2,658,398	64,347,410	-6.09%
2024-03-26	26.26	26.30	24.95	25.12	25.12	qfq	2,052,558	52,226,975	-2.60%
2024-03-25	27.16	27.32	25.72	25.79	25.79	qfq	2,333,492	61,713,400	-5.63%
2024-03-22	28.73	28.78	27.11	27.33	27.33	qfq	2,643,095	73,120,577	-4.27%
2024-03-21	29.31	29.88	28.23	28.55	28.55	qfq	2,748,755	79,399,301	-1.89%
2024-03-20	29.21	29.78	28.59	29.10	29.10	qfq	2,036,614	59,308,800	-0.48%
2024-03-19	29.40	29.68	28.89	29.24	29.24	qfq	1,647,239	48,306,368	-0.88%
2024-03-18	29.30	29.61	28.44	29.50	29.50	qfq	2,117,942	61,511,608	1.72%
2024-03-15	29.30	29.32	28.20	29.00	29.00	qfq	2,188,737	62,601,388	-0.48%
2024-03-14	30.24	30.28	28.74	29.14	29.14	qfq	2,265,246	66,589,498	-3.67%
2024-03-13	30.48	31.03	30.00	30.25	30.25	qfq	2,023,535	61,620,460	-0.33%
2024-03-12	30.46	31.45	29.89	30.35	30.35	qfq	2,097,557	63,864,547	0.00%
2024-03-11	30.24	30.38	29.61	30.35	30.35	qfq	1,608,747	48,299,286	1.13%
2024-03-08	29.53	30.20	29.10	30.01	30.01	qfq	1,793,753	53,395,734	2.11%
2024-03-07	30.66	31.10	29.39	29.39	29.39	qfq	1,676,230	50,502,385	-4.33%
2024-03-06	30.85	31.49	29.87	30.72	30.72	qfq	1,794,680	54,832,795	-1.57%
2024-03-05	32.50	32.51	30.92	31.21	31.21	qfq	2,016,696	63,646,988	-3.25%
2024-03-04	32.13	33.22	31.85	32.26	32.26	qfq	2,815,649	91,252,784	-0.12%
2024-03-01	32.15	32.65	31.36	32.30	32.30	qfq	2,303,211	73,776,889	1.25%
2024-02-29	29.62	31.90	29.60	31.90	31.90	qfq	2,943,061	91,341,653	7.52%
2024-02-28	32.40	32.98	29.65	29.67	29.67	qfq	3,476,169	109,598,461	-8.82%
2024-02-27	30.40	32.55	29.92	32.54	32.54	qfq	3,339,018	105,326,635	6.86%
2024-02-26	30.20	31.11	29.81	30.45	30.45	qfq	1,966,438	59,821,047	0.50%
2024-02-23	30.50	30.50	29.27	30.30	30.30	qfq	2,501,217	74,646,991	0.10%
2024-02-22	30.03	30.94	29.96	30.27	30.27	qfq	2,066,585	62,534,557	0.13%
2024-02-21	29.78	31.15	29.36	30.23	30.23	qfq	2,289,285	69,814,857	0.27%
2024-02-20	30.81	31.23	29.12	30.15	30.15	qfq	2,120,101	63,080,883	-2.49%
2024-02-19	31.98	32.70	29.87	30.92	30.92	qfq	3,411,796	106,147,430	-3.68%
2024-02-08	28.60	34.54	28.60	32.10	32.10	qfq	3,534,405	115,067,735	11.38%
2024-02-07	26.46	28.93	26.46	28.82	28.82	qfq	3,695,422	104,318,750	8.92%
2024-02-06	23.75	26.62	22.95	26.46	26.46	qfq	3,109,685	77,167,724	11.83%
2024-02-05	25.25	25.55	22.65	23.66	23.66	qfq	3,097,182	74,489,787	-6.30%
2024-02-02	27.25	27.25	24.34	25.25	25.25	qfq	1,973,669	50,916,712	-5.99%
2024-02-01	26.58	27.99	26.40	26.86	26.86	qfq	2,007,136	54,488,898	0.71%
2024-01-31	28.28	28.53	26.66	26.67	26.67	qfq	1,589,543	43,595,815	-5.32%
2024-01-30	28.08	29.30	27.51	28.17	28.17	qfq	2,109,772	60,206,597	0.28%
2024-01-29	29.84	29.97	28.09	28.09	28.09	qfq	1,328,125	38,140,822	-4.68%
2024-01-26	30.35	30.56	29.36	29.47	29.47	qfq	1,101,383	32,829,927	-3.69%
2024-01-25	29.62	30.85	29.19	30.60	30.60	qfq	1,288,159	38,884,768	2.34%
2024-01-24	29.86	30.15	28.35	29.90	29.90	qfq	1,666,462	48,687,402	0.64%
2024-01-23	29.56	30.36	29.11	29.71	29.71	qfq	1,441,788	42,959,015	0.71%
2024-01-22	31.00	31.35	29.34	29.50	29.50	qfq	1,284,481	39,076,077	-5.08%
2024-01-19	31.01	31.93	30.96	31.08	31.08	qfq	1,298,474	40,778,160	0.23%
2024-01-18	30.98	31.29	29.98	31.01	31.01	qfq	1,519,391	46,322,591	0.03%
2024-01-17	32.01	32.31	31.00	31.00	31.00	qfq	1,051,906	33,183,831	-3.88%
2024-01-16	32.42	32.87	31.72	32.25	32.25	qfq	1,037,136	33,339,926	-0.65%
2024-01-15	32.52	33.35	31.91	32.46	32.46	qfq	1,608,262	52,461,050	-0.61%
2024-01-12	32.88	33.70	32.61	32.66	32.66	qfq	1,302,107	43,040,024	-0.88%
2024-01-11	32.21	33.30	32.21	32.95	32.95	qfq	1,220,928	40,149,054	1.95%
2024-01-10	32.33	33.05	31.51	32.32	32.32	qfq	1,331,829	43,124,715	0.34%
2024-01-09	33.00	33.48	31.94	32.21	32.21	qfq	1,334,700	43,585,464	-1.23%
2024-01-08	33.59	33.93	32.60	32.61	32.61	qfq	1,563,346	51,670,469	-2.69%
2024-01-05	34.35	34.73	33.43	33.51	33.51	qfq	1,008,844	34,289,537	-1.96%
2024-01-04	34.75	34.75	33.88	34.18	34.18	qfq	1,112,481	38,101,174	-0.70%
2024-01-03	35.45	35.67	34.05	34.42	34.42	qfq	1,739,022	60,129,934	-3.07%
2024-01-02	36.66	36.98	35.48	35.51	35.51	qfq	1,667,649	59,808,044	-3.45%
2023-12-29	36.51	37.64	36.30	36.78	36.78	qfq	1,863,599	68,994,504	-0.65%
2023-12-28	35.71	37.16	35.41	37.02	37.02	qfq	1,466,905	53,676,339	4.11%
2023-12-27	35.46	36.29	35.31	35.56	35.56	qfq	1,106,290	39,574,148	0.28%
2023-12-26	36.16	36.42	35.31	35.46	35.46	qfq	1,044,602	37,249,071	-2.31%
2023-12-25	36.05	37.23	36.00	36.30	36.30	qfq	825,225	30,134,676	-0.49%
2023-12-22	37.30	37.33	36.15	36.48	36.48	qfq	1,017,686	37,220,011	-1.75%
2023-12-21	36.30	37.50	36.03	37.13	37.13	qfq	967,235	35,632,642	1.59%
2023-12-20	37.59	37.80	36.51	36.55	36.55	qfq	1,191,177	43,917,176	-2.90%
2023-12-19	37.71	38.12	37.10	37.64	37.64	qfq	1,095,238	41,154,530	-0.19%
2023-12-18	38.98	38.98	37.64	37.71	37.71	qfq	1,219,412	46,484,335	-3.85%
2023-12-15	39.75	40.10	38.92	39.22	39.22	qfq	1,094,830	42,946,012	-1.33%
2023-12-14	39.73	40.38	39.38	39.75	39.75	qfq	1,260,603	50,258,986	0.05%
2023-12-13	40.55	40.70	39.73	39.73	39.73	qfq	987,181	39,549,282	-1.71%
2023-12-12	40.70	41.40	40.00	40.42	40.42	qfq	1,660,674	67,421,903	-0.47%
2023-12-11	39.31	40.74	38.84	40.61	40.61	qfq	2,299,582	91,915,697	3.57%
2023-12-08	38.67	39.76	38.40	39.21	39.21	qfq	2,870,251	112,718,882	1.32%
2023-12-07	38.53	38.90	37.68	38.70	38.70	qfq	1,609,910	61,597,846	0.99%
2023-12-06	38.68	39.18	38.21	38.32	38.32	qfq	1,150,456	44,417,050	-0.62%
2023-12-05	39.48	39.49	38.30	38.56	38.56	qfq	2,018,962	78,390,073	-3.02%
2023-12-04	39.67	40.34	39.30	39.76	39.76	qfq	1,472,104	58,626,231	0.53%
2023-12-01	39.68	39.90	38.80	39.55	39.55	qfq	1,454,465	57,282,028	-0.48%
2023-11-30	40.80	40.80	39.26	39.74	39.74	qfq	1,362,220	54,031,447	-2.05%
2023-11-29	40.49	41.38	40.06	40.57	40.57	qfq	1,754,106	71,597,324	0.20%
2023-11-28	39.80	40.91	39.53	40.49	40.49	qfq	2,123,268	85,557,979	1.43%
2023-11-27	38.58	40.50	37.87	39.92	39.92	qfq	3,875,654	152,901,796	6.03%
2023-11-24	38.50	38.69	37.40	37.65	37.65	qfq	1,462,486	55,243,390	-2.06%
2023-11-23	38.20	38.74	37.65	38.44	38.44	qfq	1,428,602	54,482,995	0.58%
2023-11-22	39.47	39.74	38.20	38.22	38.22	qfq	1,888,923	73,194,978	-3.19%
2023-11-21	40.30	40.76	39.27	39.48	39.48	qfq	1,837,223	73,131,016	-1.94%
2023-11-20	40.93	40.98	39.92	40.26	40.26	qfq	2,009,174	80,976,653	-1.01%
2023-11-17	41.10	41.36	40.30	40.67	40.67	qfq	2,150,091	87,694,960	-0.93%
2023-11-16	42.30	42.43	40.92	41.05	41.05	qfq	1,925,812	79,911,228	-2.96%
2023-11-15	43.50	43.60	42.19	42.30	42.30	qfq	1,840,627	78,747,240	-1.40%
2023-11-14	41.99	43.23	41.90	42.90	42.90	qfq	2,624,050	112,365,184	2.07%
2023-11-13	42.33	43.10	41.66	42.03	42.03	qfq	2,417,296	101,948,864	0.26%
2023-11-10	41.80	42.70	41.49	41.92	41.92	qfq	1,331,071	56,053,592	-0.19%
2023-11-09	42.64	43.00	41.76	42.00	42.00	qfq	1,260,626	53,179,274	-1.39%
2023-11-08	42.00	42.88	41.55	42.59	42.59	qfq	1,730,966	73,247,241	1.43%
2023-11-07	41.84	42.10	40.99	41.99	41.99	qfq	1,580,276	65,567,844	0.21%
2023-11-06	40.32	41.98	40.32	41.90	41.90	qfq	3,092,149	127,979,804	4.00%
2023-11-03	37.80	40.65	37.68	40.29	40.29	qfq	3,015,215	118,687,282	6.67%
2023-11-02	39.34	39.89	37.73	37.77	37.77	qfq	1,658,380	63,865,013	-3.77%
2023-11-01	39.44	40.08	38.64	39.25	39.25	qfq	1,686,269	66,313,841	-0.13%
2023-10-31	40.79	40.99	38.90	39.30	39.30	qfq	2,019,708	79,795,479	-3.03%
2023-10-30	39.33	41.80	39.00	40.53	40.53	qfq	2,553,621	102,875,967	2.95%
2023-10-27	39.03	40.20	38.70	39.37	39.37	qfq	1,819,070	71,970,160	0.15%
2023-10-26	39.33	39.47	38.50	39.31	39.31	qfq	971,887	37,809,092	-0.13%
2023-10-25	39.41	39.90	38.97	39.36	39.36	qfq	1,091,846	42,953,771	0.10%
2023-10-24	39.30	39.93	37.93	39.32	39.32	qfq	1,102,503	42,912,709	1.52%
2023-10-23	40.20	40.20	38.50	38.73	38.73	qfq	1,507,612	58,628,551	-2.66%
2023-10-20	40.57	40.75	39.60	39.79	39.79	qfq	1,469,825	58,929,193	-2.00%
2023-10-19	40.30	41.89	40.30	40.60	40.60	qfq	1,473,655	60,741,903	-0.02%
2023-10-18	40.90	41.98	40.02	40.61	40.61	qfq	1,072,009	43,551,831	-0.71%
2023-10-17	41.12	41.29	40.38	40.90	40.90	qfq	849,594	34,629,156	-0.85%
2023-10-16	42.28	42.28	40.64	41.25	41.25	qfq	1,855,061	76,330,746	-2.44%
2023-10-13	42.07	42.97	41.59	42.28	42.28	qfq	1,352,951	57,210,142	0.50%
2023-10-12	41.66	42.32	41.25	42.07	42.07	qfq	1,276,623	53,380,819	1.01%
2023-10-11	41.33	42.41	40.76	41.65	41.65	qfq	1,243,787	51,963,046	0.87%
2023-10-10	40.88	41.71	40.60	41.29	41.29	qfq	1,269,793	52,381,608	1.00%
2023-10-09	41.43	41.68	40.10	40.88	40.88	qfq	1,252,273	51,281,818	-1.28%
2023-09-28	40.71	41.64	40.26	41.41	41.41	qfq	1,637,587	67,151,511	2.07%
2023-09-27	40.88	41.72	40.44	40.57	40.57	qfq	1,353,175	55,449,838	-0.44%
2023-09-26	40.84	41.68	40.37	40.75	40.75	qfq	1,238,108	50,688,675	-0.75%
2023-09-25	42.69	42.69	40.99	41.06	41.06	qfq	1,516,496	62,749,804	-3.05%
2023-09-22	41.16	42.38	40.85	42.35	42.35	qfq	1,635,985	68,240,666	2.77%
2023-09-21	41.50	41.95	40.75	41.21	41.21	qfq	1,543,009	63,440,264	-1.39%
2023-09-20	42.97	43.29	41.60	41.79	41.79	qfq	1,380,860	58,119,007	-2.75%
2023-09-19	43.57	44.26	42.85	42.97	42.97	qfq	1,167,934	50,455,682	-1.81%
2023-09-18	44.40	44.77	43.40	43.76	43.76	qfq	1,452,421	63,888,894	-1.55%
2023-09-15	44.58	45.92	43.62	44.45	44.45	qfq	2,004,090	89,231,588	0.29%
2023-09-14	45.48	45.93	43.92	44.32	44.32	qfq	1,573,110	70,094,309	-2.72%
2023-09-13	46.01	47.01	44.75	45.56	45.56	qfq	1,995,466	90,977,831	-1.64%
2023-09-12	46.36	47.10	45.86	46.32	46.32	qfq	1,831,446	84,995,810	-0.24%
2023-09-11	47.96	48.16	46.00	46.43	46.43	qfq	3,225,957	150,918,649	-3.67%
2023-09-08	47.71	49.23	47.11	48.20	48.20	qfq	3,001,116	144,775,138	-0.41%
2023-09-07	51.00	52.10	48.09	48.40	48.40	qfq	4,665,537	233,753,573	-2.08%
2023-09-06	46.34	49.88	45.50	49.43	49.43	qfq	4,041,200	196,656,795	7.22%
2023-09-05	45.30	46.36	45.02	46.10	46.10	qfq	1,982,728	91,189,952	2.01%
2023-09-04	45.94	46.30	44.32	45.19	45.19	qfq	1,269,805	57,032,849	-1.63%
2023-09-01	46.57	47.54	45.20	45.94	45.94	qfq	1,171,945	53,741,407	-1.35%
2023-08-31	45.29	46.71	44.90	46.57	46.57	qfq	1,739,456	80,213,119	2.80%
2023-08-30	44.50	45.72	43.81	45.30	45.30	qfq	2,015,828	90,973,724	3.47%
2023-08-29	41.53	43.88	41.11	43.78	43.78	qfq	1,808,716	77,599,544	5.49%
2023-08-28	43.60	43.86	41.17	41.50	41.50	qfq	1,820,258	76,917,570	-1.14%
2023-08-25	42.91	43.17	41.64	41.98	41.98	qfq	1,015,105	42,889,227	-2.89%
2023-08-24	43.52	44.40	43.01	43.23	43.23	qfq	831,211	36,291,705	0.56%
2023-08-23	44.44	44.94	42.94	42.99	42.99	qfq	810,335	35,513,252	-3.13%
2023-08-22	44.20	44.65	42.80	44.38	44.38	qfq	1,021,593	44,667,137	1.28%
2023-08-21	44.41	44.88	43.60	43.82	43.82	qfq	926,027	40,931,123	-1.02%
2023-08-18	45.50	45.78	44.03	44.27	44.27	qfq	1,057,303	47,251,827	-1.47%
2023-08-17	44.69	45.76	44.08	44.93	44.93	qfq	1,331,749	59,882,442	0.63%
2023-08-16	46.92	46.92	44.48	44.65	44.65	qfq	1,456,976	66,056,738	-4.78%
2023-08-15	49.10	49.10	46.30	46.89	46.89	qfq	1,039,629	49,105,976	-4.11%
2023-08-14	49.50	49.60	47.84	48.90	48.90	qfq	1,040,436	50,483,785	-1.49%
2023-08-11	50.49	50.69	49.55	49.64	49.64	qfq	599,538	29,958,369	-1.33%
2023-08-10	50.39	51.01	50.00	50.31	50.31	qfq	639,783	32,200,524	-0.55%
2023-08-09	50.91	51.45	50.50	50.59	50.59	qfq	598,653	30,464,861	-1.38%
2023-08-08	51.02	52.15	51.00	51.30	51.30	qfq	748,026	38,593,278	0.37%
2023-08-07	51.32	51.98	50.61	51.11	51.11	qfq	889,298	45,411,211	-0.39%
2023-08-04	52.45	52.88	51.15	51.31	51.31	qfq	792,196	40,869,041	-1.35%
2023-08-03	51.28	52.36	50.59	52.01	52.01	qfq	1,459,911	75,612,486	2.48%
2023-08-02	51.71	51.71	50.32	50.75	50.75	qfq	1,197,933	60,971,632	-1.48%
2023-08-01	51.20	52.48	50.90	51.51	51.51	qfq	886,294	45,766,829	1.26%
2023-07-31	50.50	52.19	50.30	50.87	50.87	qfq	1,427,788	73,008,644	-0.27%
2023-07-28	52.48	52.55	50.91	51.01	51.01	qfq	1,760,177	90,836,109	-2.71%
2023-07-27	54.00	54.14	52.20	52.43	52.43	qfq	800,301	42,460,719	-2.13%
2023-07-26	53.93	54.30	53.30	53.57	53.57	qfq	540,047	29,009,083	-0.45%
2023-07-25	52.60	54.20	51.73	53.81	53.81	qfq	962,630	51,448,880	3.40%
2023-07-24	52.72	52.72	51.50	52.04	52.04	qfq	985,499	51,261,229	-1.48%
2023-07-21	54.18	55.15	52.82	52.82	52.82	qfq	1,034,232	55,505,098	-2.51%
2023-07-20	55.50	55.88	54.02	54.18	54.18	qfq	1,048,639	57,378,786	-2.59%
2023-07-19	55.70	55.79	54.20	55.62	55.62	qfq	1,124,907	62,010,804	1.39%
2023-07-18	54.90	56.36	54.50	54.86	54.86	qfq	1,055,541	58,475,301	-0.13%
2023-07-17	55.93	56.39	54.20	54.93	54.93	qfq	1,161,281	64,110,827	-2.09%