SECURITY DETAIL · RAW DATA

纬德信息688171.SH

ASSECNYSTOCK

最近收盘价24.202026-07-17

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

最近交易日2026-07-17

成交量（股）2,698,336

成交额（元）69,211,848

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 4 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
2026-07-03	2026-07-10	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-07-03	2026-07-10	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-24	cash_dividend	0.042	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-21	cash_dividend	0.086	—	—	—	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	27.73	27.73	24.20	24.20	24.20	qfq	2,698,336	69,211,848	-10.17%
2026-07-16	27.19	28.06	26.22	26.94	26.94	qfq	2,257,400	61,470,314	-0.70%
2026-07-15	26.76	27.21	25.08	27.13	27.13	qfq	2,181,197	58,028,877	3.20%
2026-07-14	25.41	26.37	24.61	26.29	26.29	qfq	2,908,331	73,701,614	4.74%
2026-07-13	28.70	28.70	24.92	25.10	25.10	qfq	2,401,246	62,757,629	-10.29%
2026-07-10	28.03	28.87	27.81	27.98	27.98	qfq	2,068,688	58,583,027	-27.89%
2026-07-09	39.00	39.00	36.60	38.80	27.79	qfq	1,389,605	52,864,117	0.52%
2026-07-08	39.89	40.32	37.79	38.60	27.64	qfq	1,817,479	70,603,288	-3.43%
2026-07-07	39.00	40.70	38.66	39.97	28.62	qfq	1,692,565	66,937,966	3.04%
2026-07-06	42.11	42.11	38.70	38.79	27.78	qfq	1,426,907	56,905,874	-7.16%
2026-07-03	41.50	42.88	41.50	41.78	29.92	qfq	1,013,214	42,574,367	1.36%
2026-07-02	42.80	43.29	41.10	41.22	29.52	qfq	1,581,790	67,018,578	-3.98%
2026-07-01	43.35	44.49	42.55	42.93	30.74	qfq	1,237,144	53,551,127	-2.34%
2026-06-30	45.00	45.00	43.13	43.96	31.48	qfq	1,337,236	58,360,827	0.25%
2026-06-29	44.78	44.96	41.80	43.85	31.40	qfq	1,588,296	68,509,948	-0.50%
2026-06-26	46.50	46.54	43.70	44.07	31.56	qfq	1,588,908	71,528,331	-6.21%
2026-06-25	47.77	48.99	46.02	46.99	33.65	qfq	1,942,876	92,330,631	-1.88%
2026-06-24	46.70	48.50	45.90	47.89	34.30	qfq	2,225,619	105,758,075	1.72%
2026-06-23	47.69	48.05	46.09	47.08	33.72	qfq	1,428,733	66,989,169	-1.47%
2026-06-22	48.63	50.22	46.50	47.78	34.22	qfq	2,237,757	107,942,226	-1.83%
2026-06-18	47.43	48.71	46.04	48.67	34.85	qfq	2,369,180	112,507,939	3.38%
2026-06-17	45.97	47.93	45.12	47.08	33.72	qfq	2,477,081	116,012,310	2.33%
2026-06-16	45.90	47.20	45.67	46.01	32.95	qfq	2,063,693	95,621,769	0.52%
2026-06-15	45.80	47.44	45.35	45.77	32.78	qfq	2,033,259	94,078,773	0.93%
2026-06-12	44.00	45.66	44.00	45.35	32.48	qfq	2,028,893	91,146,710	3.59%
2026-06-11	43.50	45.92	42.98	43.78	31.35	qfq	2,649,886	116,806,338	1.02%
2026-06-10	46.01	46.50	42.73	43.34	31.04	qfq	2,997,433	132,331,978	-6.80%
2026-06-09	47.32	48.16	46.00	46.50	33.30	qfq	2,387,167	112,173,121	-1.73%
2026-06-08	46.68	49.76	46.54	47.32	33.89	qfq	1,851,015	88,877,359	-4.73%
2026-06-05	50.35	51.42	48.50	49.67	35.57	qfq	1,579,913	79,039,723	-1.66%
2026-06-04	52.12	52.50	50.15	50.51	36.17	qfq	1,988,792	101,989,329	-2.98%
2026-06-03	54.69	55.31	51.68	52.06	37.28	qfq	2,727,834	145,171,866	-4.81%
2026-06-02	56.47	57.23	54.32	54.69	39.17	qfq	2,270,984	126,093,879	-3.54%
2026-06-01	55.90	59.70	55.90	56.70	40.60	qfq	2,582,203	149,417,665	1.52%
2026-05-29	57.21	58.90	53.66	55.85	40.00	qfq	3,224,994	180,651,512	-2.27%
2026-05-28	59.96	60.11	56.03	57.15	40.93	qfq	2,460,658	140,914,989	-5.11%
2026-05-27	62.02	62.02	58.71	60.23	43.13	qfq	2,909,941	174,870,077	-3.38%
2026-05-26	62.46	62.80	59.44	62.34	44.64	qfq	3,185,986	194,501,641	0.68%
2026-05-25	55.55	63.44	54.50	61.92	44.34	qfq	5,715,357	343,084,039	10.79%
2026-05-22	52.48	56.50	52.48	55.89	40.02	qfq	3,829,451	210,924,777	9.63%
2026-05-21	53.61	54.98	50.65	50.98	36.51	qfq	1,765,512	93,116,257	-4.99%
2026-05-20	53.36	55.39	50.61	53.66	38.43	qfq	3,455,834	182,969,967	0.62%
2026-05-19	57.69	57.90	52.81	53.33	38.19	qfq	3,108,885	169,351,324	-7.14%
2026-05-18	57.31	57.87	56.03	57.43	41.13	qfq	2,267,653	128,985,700	0.21%
2026-05-15	56.83	59.22	56.30	57.31	41.04	qfq	2,019,131	116,883,794	-0.68%
2026-05-14	59.50	60.30	57.61	57.70	41.32	qfq	2,079,801	121,861,296	-2.62%
2026-05-13	57.69	60.89	57.50	59.25	42.43	qfq	2,553,823	151,639,076	1.61%
2026-05-12	56.82	60.21	56.51	58.31	41.76	qfq	3,856,632	225,700,803	2.30%
2026-05-11	58.40	59.40	56.96	57.00	40.82	qfq	2,919,873	168,987,075	-0.44%
2026-05-08	56.53	58.17	56.01	57.25	41.00	qfq	2,600,980	148,970,479	0.90%
2026-05-07	53.22	56.99	52.26	56.74	40.63	qfq	3,915,557	217,903,261	6.63%
2026-05-06	51.79	54.40	51.79	53.21	38.11	qfq	3,300,340	176,046,190	2.74%
2026-04-30	52.00	53.00	51.40	51.79	37.09	qfq	1,011,694	52,834,185	-0.35%
2026-04-29	51.99	52.80	50.97	51.97	37.22	qfq	1,767,260	91,868,759	0.33%
2026-04-28	51.79	52.63	50.17	51.80	37.10	qfq	1,981,842	101,713,817	0.00%
2026-04-27	53.81	55.00	51.80	51.80	37.10	qfq	2,338,016	123,833,309	-3.72%
2026-04-24	55.00	55.00	52.00	53.80	38.53	qfq	2,095,471	112,211,351	-1.77%
2026-04-23	53.97	54.88	52.37	54.77	39.22	qfq	2,314,133	124,492,768	2.28%
2026-04-22	53.05	54.04	51.70	53.55	38.35	qfq	2,055,676	108,630,218	0.30%
2026-04-21	57.60	57.60	50.13	53.39	38.23	qfq	4,758,499	251,626,729	-2.39%
2026-04-20	54.77	54.89	53.21	54.70	39.17	qfq	2,411,706	130,821,258	0.77%
2026-04-17	49.40	55.00	48.62	54.28	38.87	qfq	4,008,696	210,215,985	9.44%
2026-04-16	48.82	49.90	46.99	49.60	35.52	qfq	2,372,691	114,694,468	1.91%
2026-04-15	53.12	53.12	48.47	48.67	34.85	qfq	2,895,767	143,215,223	2.57%
2026-04-14	44.70	49.08	44.60	47.45	33.98	qfq	3,153,517	147,317,176	7.13%
2026-04-13	45.95	46.42	43.99	44.29	31.72	qfq	2,634,097	117,945,834	-3.61%
2026-04-10	47.87	48.28	45.56	45.95	32.91	qfq	2,310,553	107,218,194	-3.47%
2026-04-09	50.69	50.69	47.30	47.60	34.09	qfq	2,184,257	106,700,525	-7.23%
2026-04-08	47.99	51.66	47.99	51.31	36.74	qfq	2,018,542	100,630,961	9.87%
2026-04-07	46.50	47.80	46.09	46.70	33.44	qfq	589,215	27,606,925	-0.41%
2026-04-03	44.97	47.44	44.97	46.89	33.58	qfq	728,691	33,769,665	2.20%
2026-04-02	48.60	48.60	45.35	45.88	32.86	qfq	675,302	31,541,393	-4.20%
2026-04-01	48.00	48.94	47.01	47.89	34.30	qfq	757,604	36,170,799	1.55%
2026-03-31	49.50	49.98	47.16	47.16	33.77	qfq	1,067,504	51,565,890	-3.77%
2026-03-30	47.89	49.29	47.55	49.01	35.10	qfq	957,863	46,382,371	1.11%
2026-03-27	47.30	49.49	46.24	48.47	34.71	qfq	930,022	44,996,245	2.26%
2026-03-26	48.50	49.70	46.82	47.40	33.94	qfq	928,588	44,358,771	-2.51%
2026-03-25	48.00	49.72	47.11	48.62	34.82	qfq	1,309,089	63,684,199	1.29%
2026-03-24	48.55	50.20	47.07	48.00	34.37	qfq	1,422,535	68,865,620	0.13%
2026-03-23	49.49	49.87	45.01	47.94	34.33	qfq	1,312,910	63,312,355	-3.77%
2026-03-20	51.25	53.01	49.80	49.82	35.68	qfq	852,657	42,969,541	-2.31%
2026-03-19	52.09	52.58	50.90	51.00	36.52	qfq	775,108	39,938,347	-4.01%
2026-03-18	52.99	53.94	52.21	53.13	38.05	qfq	719,193	38,080,032	1.49%
2026-03-17	53.80	53.93	51.93	52.35	37.49	qfq	1,342,799	70,974,339	-2.93%
2026-03-16	56.00	56.01	53.70	53.93	38.62	qfq	1,265,418	69,048,535	-3.87%
2026-03-13	55.10	57.39	55.10	56.10	40.17	qfq	1,205,027	67,880,173	-0.27%
2026-03-12	57.78	57.78	55.20	56.25	40.28	qfq	1,444,915	81,266,033	-2.65%
2026-03-11	58.25	58.25	56.01	57.78	41.38	qfq	1,220,010	69,536,164	0.14%
2026-03-10	54.00	58.27	54.00	57.70	41.32	qfq	2,371,119	135,326,971	7.45%
2026-03-09	55.80	55.80	52.05	53.70	38.46	qfq	1,654,860	87,750,487	-3.33%
2026-03-06	55.92	57.48	55.19	55.55	39.78	qfq	1,556,946	87,799,392	-0.66%
2026-03-05	55.35	56.30	54.37	55.92	40.05	qfq	1,109,745	61,754,641	2.51%
2026-03-04	51.61	55.38	51.61	54.55	39.06	qfq	1,290,023	69,683,493	2.79%
2026-03-03	57.52	57.60	52.64	53.07	38.00	qfq	1,764,373	96,151,067	-7.51%
2026-03-02	56.49	60.60	55.79	57.38	41.09	qfq	2,373,880	139,031,555	-0.24%
2026-02-27	55.32	57.80	53.34	57.52	41.19	qfq	2,213,890	123,616,147	4.49%
2026-02-26	54.48	55.80	53.19	55.05	39.42	qfq	1,110,012	60,555,241	2.86%
2026-02-25	53.93	54.76	53.00	53.52	38.33	qfq	947,125	50,612,233	-1.22%
2026-02-24	52.66	54.39	52.60	54.18	38.80	qfq	1,413,968	75,939,423	2.85%
2026-02-13	51.60	53.45	50.51	52.68	37.73	qfq	1,158,056	61,049,569	2.45%
2026-02-12	50.33	51.84	49.97	51.42	36.82	qfq	804,244	41,112,251	1.32%
2026-02-11	53.02	53.02	49.60	50.75	36.34	qfq	2,192,412	110,644,121	-2.37%
2026-02-10	51.00	53.73	51.00	51.98	37.22	qfq	617,394	32,429,022	-1.55%
2026-02-09	53.95	54.21	52.16	52.80	37.81	qfq	1,271,949	67,435,051	-0.81%
2026-02-06	50.00	54.06	50.00	53.23	38.12	qfq	1,193,549	62,677,400	3.18%
2026-02-05	52.28	52.28	50.60	51.59	36.95	qfq	759,010	39,287,090	-1.43%
2026-02-04	52.56	53.99	51.60	52.34	37.48	qfq	1,094,058	57,679,783	-1.04%
2026-02-03	53.40	54.00	51.37	52.89	37.88	qfq	1,011,413	53,158,867	1.52%
2026-02-02	55.00	56.07	52.00	52.10	37.31	qfq	1,463,051	78,771,102	-7.31%
2026-01-30	58.54	58.54	56.09	56.21	40.25	qfq	1,517,849	86,139,499	-3.57%
2026-01-29	58.93	60.26	56.84	58.29	41.74	qfq	1,620,515	95,272,298	-1.90%
2026-01-28	60.58	61.40	58.89	59.42	42.55	qfq	1,811,298	108,406,338	-0.93%
2026-01-27	54.69	60.45	54.69	59.98	42.95	qfq	2,527,646	147,061,227	7.99%
2026-01-26	56.95	58.80	55.07	55.54	39.77	qfq	2,242,494	127,578,961	-2.36%
2026-01-23	56.80	57.96	55.80	56.88	40.73	qfq	1,507,635	85,526,415	0.96%
2026-01-22	58.00	58.57	55.97	56.34	40.35	qfq	1,296,939	74,170,470	-1.90%
2026-01-21	54.30	58.20	53.66	57.43	41.13	qfq	1,992,421	112,625,372	5.76%
2026-01-20	55.95	55.95	53.04	54.30	38.89	qfq	1,379,021	74,932,698	-1.06%
2026-01-19	56.23	56.23	52.40	54.88	39.30	qfq	2,952,812	159,035,989	-2.14%
2026-01-16	55.37	56.58	52.48	56.08	40.16	qfq	2,253,779	124,333,861	3.32%
2026-01-15	52.18	54.30	51.51	54.28	38.87	qfq	2,016,526	106,859,953	4.38%
2026-01-14	53.50	54.28	51.28	52.00	37.24	qfq	2,508,250	132,804,933	0.48%
2026-01-13	52.08	55.23	51.10	51.75	37.06	qfq	3,934,822	211,233,118	-0.61%
2026-01-12	49.45	52.40	47.81	52.07	37.29	qfq	2,720,097	137,794,974	7.41%
2026-01-09	48.40	49.60	47.40	48.48	34.72	qfq	1,936,216	94,211,322	2.00%
2026-01-08	49.61	49.61	47.23	47.53	34.04	qfq	1,953,152	94,043,756	-4.00%
2026-01-07	48.53	51.36	47.22	49.51	35.46	qfq	3,119,365	155,149,809	3.86%
2026-01-06	46.26	48.85	46.26	47.67	34.14	qfq	1,457,776	69,035,407	1.49%
2026-01-05	46.61	48.00	45.47	46.97	33.64	qfq	1,524,033	71,078,955	0.66%
2025-12-31	44.80	47.60	44.80	46.66	33.41	qfq	2,119,479	98,673,686	2.89%
2025-12-30	43.31	47.87	43.06	45.35	32.48	qfq	2,782,397	127,897,563	5.69%
2025-12-29	41.61	43.36	41.61	42.91	30.73	qfq	1,258,587	53,390,116	3.40%
2025-12-26	42.28	42.55	41.00	41.50	29.72	qfq	546,983	22,792,331	-1.24%
2025-12-25	42.11	42.87	41.57	42.02	30.09	qfq	483,766	20,353,389	-0.05%
2025-12-24	41.41	42.31	41.41	42.04	30.11	qfq	522,824	21,940,382	0.33%
2025-12-23	42.06	42.96	41.64	41.90	30.01	qfq	691,725	28,978,076	-1.37%
2025-12-22	42.90	42.90	42.00	42.48	30.42	qfq	660,106	28,005,577	-0.75%
2025-12-19	43.44	43.76	42.63	42.80	30.65	qfq	664,745	28,662,791	-1.81%
2025-12-18	44.99	44.99	43.15	43.59	31.22	qfq	520,923	22,938,091	-1.80%
2025-12-17	42.95	44.41	42.65	44.39	31.79	qfq	954,449	41,528,653	2.47%
2025-12-16	43.30	43.81	42.15	43.32	31.02	qfq	788,813	34,090,105	0.74%
2025-12-15	46.10	46.10	43.00	43.00	30.79	qfq	1,123,749	49,547,659	-4.57%
2025-12-12	44.90	46.31	44.77	45.06	32.27	qfq	832,625	37,774,095	-2.02%
2025-12-11	46.68	46.94	45.51	45.99	32.93	qfq	642,083	29,576,801	-1.71%
2025-12-10	48.68	48.68	46.12	46.79	33.51	qfq	861,024	40,467,107	-2.60%
2025-12-09	45.65	48.50	45.58	48.04	34.40	qfq	1,553,240	73,420,899	3.40%
2025-12-08	45.95	46.80	45.00	46.46	33.27	qfq	1,031,253	47,645,128	1.53%
2025-12-05	45.80	45.90	44.66	45.76	32.77	qfq	845,392	38,239,751	0.15%
2025-12-04	47.98	47.98	45.45	45.69	32.72	qfq	823,267	38,074,384	-2.60%
2025-12-03	48.00	48.70	46.52	46.91	33.59	qfq	1,078,578	50,822,989	-2.94%
2025-12-02	51.00	51.50	48.15	48.33	34.61	qfq	1,442,630	70,943,620	-4.49%
2025-12-01	50.50	52.20	50.06	50.60	36.24	qfq	1,625,899	83,291,177	-0.75%
2025-11-28	48.00	51.48	47.35	50.98	36.51	qfq	1,911,469	95,283,522	6.52%
2025-11-27	46.10	48.50	45.63	47.86	34.27	qfq	1,350,459	63,999,274	3.48%
2025-11-26	45.98	47.50	45.76	46.25	33.12	qfq	1,111,015	52,015,728	0.89%
2025-11-25	46.00	46.97	45.20	45.84	32.83	qfq	1,341,791	61,955,268	2.30%
2025-11-24	41.59	45.16	41.59	44.81	32.09	qfq	1,354,318	59,050,204	8.24%
2025-11-21	43.72	44.37	41.00	41.40	29.65	qfq	830,078	35,030,319	-5.54%
2025-11-20	45.35	45.35	43.23	43.83	31.39	qfq	739,368	32,444,182	-1.51%
2025-11-19	45.30	46.46	44.36	44.50	31.87	qfq	625,381	28,187,287	-1.77%
2025-11-18	46.28	46.65	44.16	45.30	32.44	qfq	966,811	44,147,509	0.00%
2025-11-17	45.81	46.46	44.85	45.30	32.44	qfq	865,885	39,255,453	0.31%
2025-11-14	45.75	46.65	44.70	45.16	32.34	qfq	1,552,498	70,314,744	-2.65%
2025-11-13	46.78	47.90	45.66	46.39	33.22	qfq	1,252,417	58,283,590	-0.39%
2025-11-12	46.90	47.17	45.81	46.57	33.35	qfq	951,679	44,161,968	-1.27%
2025-11-11	46.66	48.44	46.53	47.17	33.78	qfq	1,065,889	50,290,229	-0.27%
2025-11-10	47.77	48.32	45.71	47.30	33.87	qfq	1,435,834	67,019,171	-0.88%
2025-11-07	48.75	49.19	47.37	47.72	34.17	qfq	1,168,222	56,272,530	-3.09%
2025-11-06	48.48	50.14	48.03	49.24	35.26	qfq	1,544,716	76,208,624	1.69%
2025-11-05	50.53	51.00	48.40	48.42	34.67	qfq	1,907,202	94,269,381	-4.89%
2025-11-04	53.10	53.15	50.51	50.91	36.46	qfq	1,530,256	78,667,593	-4.12%
2025-11-03	53.36	53.50	50.61	53.10	38.03	qfq	3,085,870	159,991,488	-1.17%
2025-10-31	52.50	55.50	52.00	53.73	38.48	qfq	4,742,303	253,131,635	-2.10%
2025-10-30	47.69	57.22	47.69	54.88	39.30	qfq	6,004,154	326,982,333	15.10%
2025-10-29	47.76	49.13	47.28	47.68	34.14	qfq	930,776	44,679,146	0.06%
2025-10-28	47.50	49.18	47.48	47.65	34.12	qfq	1,187,602	57,343,362	-2.72%
2025-10-27	47.60	50.30	47.60	48.98	35.08	qfq	1,630,846	80,077,425	2.96%
2025-10-24	50.48	50.48	45.65	47.57	34.07	qfq	1,826,557	85,774,578	3.41%
2025-10-23	47.00	47.00	44.87	46.00	32.94	qfq	1,246,295	56,777,847	-0.24%
2025-10-22	47.42	47.71	45.90	46.11	33.02	qfq	925,812	43,105,398	-2.29%
2025-10-21	47.23	48.77	46.73	47.19	33.79	qfq	1,207,338	57,734,990	0.11%
2025-10-20	49.95	51.00	46.29	47.14	33.76	qfq	1,131,578	54,425,271	-2.88%
2025-10-17	50.38	50.70	48.45	48.54	34.76	qfq	930,929	45,881,783	-3.06%
2025-10-16	50.70	52.78	49.99	50.07	35.86	qfq	1,066,373	54,285,752	-1.26%
2025-10-15	50.01	53.17	50.01	50.71	36.31	qfq	1,048,766	54,346,462	0.34%
2025-10-14	54.00	55.05	50.49	50.54	36.19	qfq	1,136,021	60,000,673	-5.73%
2025-10-13	47.71	55.00	47.71	53.61	38.39	qfq	1,695,864	90,341,116	-4.49%
2025-10-10	57.00	57.98	55.48	56.13	40.20	qfq	1,374,142	77,647,105	-1.44%
2025-10-09	55.60	57.88	54.19	56.95	40.78	qfq	2,635,164	147,588,809	2.46%
2025-09-30	54.43	55.86	54.08	55.58	39.80	qfq	1,585,624	87,224,313	2.11%
2025-09-29	55.48	56.50	54.37	54.43	38.98	qfq	2,046,194	112,222,913	-4.68%
2025-09-26	51.74	58.01	50.70	57.10	40.89	qfq	4,410,360	243,252,601	9.93%
2025-09-25	50.80	51.94	49.01	51.94	37.20	qfq	2,297,162	116,534,474	0.58%
2025-09-24	51.30	53.38	50.67	51.64	36.98	qfq	1,158,270	59,970,424	0.17%
2025-09-23	54.71	55.90	50.12	51.55	36.92	qfq	2,068,757	107,224,077	-6.17%
2025-09-22	48.53	54.94	48.53	54.94	39.34	qfq	2,593,781	135,349,361	12.26%
2025-09-19	50.17	50.42	47.64	48.94	35.05	qfq	2,621,907	127,520,785	-2.12%
2025-09-18	52.42	53.62	49.00	50.00	35.81	qfq	1,963,388	101,135,917	-6.40%
2025-09-17	54.50	55.05	52.40	53.42	38.26	qfq	1,637,101	87,375,434	-1.84%
2025-09-16	56.70	57.09	54.08	54.42	38.97	qfq	1,773,430	97,603,316	-4.12%
2025-09-15	57.00	57.80	54.30	56.76	40.65	qfq	2,843,822	158,251,103	-1.80%
2025-09-12	52.53	58.19	52.50	57.80	41.39	qfq	3,814,257	215,196,079	8.54%
2025-09-11	49.00	53.68	47.92	53.25	38.13	qfq	2,530,096	129,683,417	9.14%
2025-09-10	48.35	50.44	47.38	48.79	34.94	qfq	1,812,552	88,686,190	1.48%
2025-09-09	47.58	49.50	46.86	48.08	34.43	qfq	1,425,849	68,959,003	0.90%
2025-09-08	46.20	48.14	44.31	47.65	34.12	qfq	2,041,455	94,390,905	3.03%
2025-09-05	47.57	47.88	42.25	46.25	33.12	qfq	2,349,263	106,199,478	-3.42%
2025-09-04	47.78	49.90	47.02	47.89	34.30	qfq	1,592,883	77,477,881	0.00%
2025-09-03	47.34	48.80	45.71	47.89	34.30	qfq	1,872,333	88,479,803	0.67%
2025-09-02	48.50	48.77	46.46	47.57	34.07	qfq	1,938,722	92,005,811	-1.51%
2025-09-01	44.52	48.88	44.52	48.30	34.59	qfq	3,007,391	141,774,700	9.52%
2025-08-29	46.30	46.30	42.89	44.10	31.58	qfq	2,247,014	99,543,615	-4.77%
2025-08-28	43.60	46.50	42.40	46.31	33.16	qfq	2,915,899	129,170,146	7.95%
2025-08-27	43.28	44.20	42.45	42.90	30.72	qfq	1,700,251	73,419,384	-0.39%
2025-08-26	43.09	43.85	42.00	43.07	30.84	qfq	1,440,106	62,010,895	0.16%
2025-08-25	43.99	44.88	42.56	43.00	30.79	qfq	1,418,008	61,646,303	-1.15%
2025-08-22	43.41	43.77	42.42	43.50	31.15	qfq	1,331,689	57,257,420	0.69%
2025-08-21	43.69	44.68	42.80	43.20	30.94	qfq	1,152,168	50,328,276	-0.64%
2025-08-20	42.94	44.82	42.22	43.48	31.14	qfq	1,145,677	49,869,718	0.88%
2025-08-19	43.90	44.15	42.72	43.10	30.87	qfq	1,222,176	52,634,078	-1.46%
2025-08-18	43.20	44.29	42.56	43.74	31.32	qfq	1,580,085	68,761,321	2.27%
2025-08-15	43.66	43.66	41.69	42.77	30.63	qfq	1,994,693	84,781,610	-2.04%
2025-08-14	45.32	46.50	43.61	43.66	31.27	qfq	1,391,583	61,619,985	-2.98%
2025-08-13	43.90	45.00	43.35	45.00	32.23	qfq	1,600,617	71,297,924	2.86%
2025-08-12	42.60	44.08	42.05	43.75	31.33	qfq	1,994,866	86,705,570	2.03%
2025-08-11	40.02	42.93	40.02	42.88	30.71	qfq	2,300,887	96,466,457	6.43%
2025-08-08	38.08	40.66	36.80	40.29	28.85	qfq	2,801,883	109,219,069	4.03%
2025-08-07	38.80	39.46	38.30	38.73	27.74	qfq	1,477,115	57,322,663	0.00%
2025-08-06	37.08	38.89	36.50	38.73	27.74	qfq	2,454,780	93,432,638	5.42%
2025-08-05	36.75	37.95	36.41	36.74	26.31	qfq	989,663	36,573,815	0.11%
2025-08-04	35.97	37.30	34.96	36.70	26.28	qfq	1,447,639	52,797,335	2.03%
2025-08-01	36.52	36.59	35.51	35.97	25.76	qfq	1,781,145	63,922,463	-1.21%
2025-07-31	37.97	37.97	36.06	36.41	26.07	qfq	1,592,421	58,631,847	-4.11%
2025-07-30	36.74	38.14	35.68	37.97	27.19	qfq	1,868,292	68,874,250	2.84%
2025-07-29	38.82	38.91	36.82	36.92	26.44	qfq	2,197,761	82,381,259	-4.89%
2025-07-28	37.00	39.01	35.01	38.82	27.80	qfq	3,913,327	145,459,422	4.92%
2025-07-25	34.82	37.98	34.51	37.00	26.50	qfq	3,709,923	134,937,262	8.31%
2025-07-24	33.17	34.31	32.48	34.16	24.46	qfq	2,124,373	70,621,808	2.98%
2025-07-23	32.92	33.96	32.00	33.17	23.75	qfq	1,610,396	53,376,847	0.76%
2025-07-22	32.88	33.48	32.30	32.92	23.57	qfq	1,916,299	62,998,403	0.12%
2025-07-21	31.14	33.58	30.86	32.88	23.55	qfq	4,109,631	134,592,961	5.59%
2025-07-18	30.15	31.18	29.96	31.14	22.30	qfq	1,951,426	59,633,185	3.70%
2025-07-17	30.82	30.82	29.67	30.03	21.51	qfq	2,731,405	82,548,364	-0.92%
2025-07-16	31.29	31.29	30.16	30.31	21.71	qfq	1,125,713	34,306,814	-2.10%
2025-07-15	30.71	31.26	30.20	30.96	22.17	qfq	1,568,508	48,060,679	0.42%
2025-07-14	29.40	31.20	29.26	30.83	22.08	qfq	2,369,470	72,269,793	4.86%
2025-07-11	28.99	29.59	28.70	29.40	21.05	qfq	1,148,368	33,642,624	1.41%
2025-07-10	29.64	29.70	28.52	28.99	20.76	qfq	1,250,415	36,309,739	-2.39%
2025-07-09	29.58	30.26	28.90	29.70	21.27	qfq	2,162,821	63,866,068	1.85%
2025-07-08	28.91	29.50	28.73	29.16	20.88	qfq	1,473,254	42,911,989	1.43%
2025-07-07	28.61	29.91	28.60	28.75	20.59	qfq	1,328,460	38,853,731	-0.96%
2025-07-04	29.26	29.38	28.68	29.03	20.79	qfq	1,769,469	51,279,852	-0.45%
2025-07-03	29.49	29.49	28.36	29.16	20.88	qfq	1,880,294	54,284,329	-0.78%
2025-07-02	30.51	30.51	29.27	29.39	21.05	qfq	1,555,075	46,077,774	-3.73%
2025-07-01	30.65	30.95	29.50	30.53	21.86	qfq	2,126,083	64,081,346	-0.75%
2025-06-30	30.00	32.31	29.95	30.76	22.03	qfq	4,413,478	138,250,233	3.26%
2025-06-27	31.62	32.00	29.79	29.79	21.33	qfq	2,538,874	78,100,254	-5.79%
2025-06-26	30.47	32.40	30.26	31.62	22.64	qfq	2,722,512	85,383,065	4.49%
2025-06-25	31.13	31.50	30.10	30.26	21.67	qfq	1,540,233	47,060,109	-3.20%
2025-06-24	31.12	32.00	31.00	31.26	22.39	qfq	1,298,981	40,746,182	0.32%
2025-06-23	30.26	31.49	29.73	31.16	22.28	qfq	928,134	28,676,819	2.67%
2025-06-20	29.82	31.27	29.45	30.35	21.71	qfq	1,400,999	42,456,105	1.30%
2025-06-19	30.60	32.30	29.65	29.96	21.43	qfq	1,627,205	49,527,076	-3.63%
2025-06-18	33.49	33.49	30.50	31.09	22.23	qfq	1,765,007	55,324,814	-2.75%
2025-06-17	33.68	34.88	31.20	31.97	22.86	qfq	3,772,081	122,770,541	-1.45%
2025-06-16	30.03	33.02	29.25	32.44	23.20	qfq	2,787,839	87,770,809	6.92%
2025-06-13	29.82	30.64	29.79	30.34	21.70	qfq	2,025,745	61,104,549	0.46%
2025-06-12	29.66	31.77	29.61	30.20	21.60	qfq	2,635,815	81,326,863	1.00%
2025-06-11	30.03	30.98	29.62	29.90	21.38	qfq	1,116,936	33,609,195	-0.43%
2025-06-10	30.50	31.28	29.64	30.03	21.48	qfq	1,763,517	53,353,557	-2.37%
2025-06-09	32.40	32.92	30.55	30.76	22.00	qfq	2,718,616	85,139,639	-5.06%
2025-06-06	32.21	32.83	31.58	32.40	23.17	qfq	1,645,240	52,928,351	-0.03%
2025-06-05	31.99	32.99	31.30	32.41	23.18	qfq	2,105,589	67,415,544	1.31%
2025-06-04	30.94	32.54	29.97	31.99	22.88	qfq	2,802,635	88,372,262	4.85%
2025-06-03	29.70	31.27	28.69	30.51	21.82	qfq	3,455,909	105,254,022	4.63%
2025-05-30	28.97	29.53	28.48	29.16	20.85	qfq	1,942,141	56,419,365	0.34%
2025-05-29	28.03	29.50	28.03	29.06	20.78	qfq	3,980,410	114,211,642	0.07%
2025-05-28	29.67	31.62	27.03	29.04	20.77	qfq	8,573,665	246,272,132	-2.32%
2025-05-27	33.33	34.42	28.79	29.73	21.26	qfq	7,369,046	226,599,286	-8.58%
2025-05-26	34.82	34.82	32.00	32.52	23.26	qfq	2,660,389	88,274,942	-4.35%
2025-05-23	34.88	35.41	33.91	34.00	24.32	qfq	2,496,680	86,080,210	-4.09%
2025-05-22	34.78	36.06	34.55	35.45	25.35	qfq	2,263,759	79,913,572	1.72%
2025-05-21	36.00	36.58	33.08	34.85	24.92	qfq	3,355,613	116,838,780	-3.36%
2025-05-20	34.57	36.79	34.28	36.06	25.79	qfq	3,511,215	124,757,276	-0.03%
2025-05-19	32.04	36.18	32.04	36.07	25.80	qfq	5,819,712	202,091,382	13.00%
2025-05-16	29.24	32.17	29.24	31.92	22.83	qfq	4,385,436	136,817,562	8.39%
2025-05-15	30.02	30.65	29.00	29.45	21.06	qfq	3,181,503	94,003,346	-4.13%
2025-05-14	31.65	32.20	29.88	30.72	21.97	qfq	4,664,488	142,789,188	-4.86%
2025-05-13	29.44	32.50	29.44	32.29	23.09	qfq	6,122,206	192,503,704	9.76%
2025-05-12	29.11	29.99	28.15	29.42	21.04	qfq	5,857,197	169,559,477	0.07%
2025-05-09	28.96	31.20	28.12	29.40	21.03	qfq	9,324,953	276,766,462	1.45%
2025-05-08	25.50	31.56	24.58	28.98	20.73	qfq	13,630,637	383,335,219	10.11%
2025-05-07	22.32	26.32	22.32	26.32	18.82	qfq	7,120,632	183,051,420	20.02%
2025-05-06	20.90	22.18	20.85	21.93	15.68	qfq	3,733,448	80,806,769	6.98%
2025-04-30	19.50	20.87	18.81	20.50	14.66	qfq	4,924,065	98,420,314	5.02%
2025-04-29	19.49	20.21	19.03	19.52	13.96	qfq	1,959,568	38,843,869	0.15%
2025-04-28	18.90	19.67	18.00	19.49	13.94	qfq	2,053,461	39,150,467	1.72%
2025-04-25	18.95	19.30	18.73	19.16	13.70	qfq	1,043,888	19,886,404	1.16%
2025-04-24	18.81	19.13	18.32	18.94	13.55	qfq	2,247,074	42,257,426	-0.32%
2025-04-23	17.58	19.10	17.58	19.00	13.59	qfq	2,424,256	44,807,167	7.59%
2025-04-22	17.65	17.75	17.46	17.66	12.63	qfq	593,938	10,463,524	0.06%
2025-04-21	17.33	17.70	17.08	17.65	12.62	qfq	708,011	12,401,296	1.44%
2025-04-18	17.39	17.61	17.01	17.40	12.44	qfq	950,080	16,407,748	0.29%
2025-04-17	17.16	17.66	16.95	17.35	12.41	qfq	607,068	10,608,229	1.05%
2025-04-16	17.51	17.63	16.83	17.17	12.28	qfq	677,242	11,616,644	-2.22%
2025-04-15	17.52	17.64	17.29	17.56	12.56	qfq	634,119	11,070,322	0.69%
2025-04-14	17.49	17.85	17.41	17.44	12.47	qfq	660,910	11,623,659	0.11%
2025-04-11	17.46	17.66	17.17	17.42	12.46	qfq	707,946	12,357,310	-0.51%
2025-04-10	17.07	17.96	17.07	17.51	12.52	qfq	1,339,624	23,580,983	4.79%
2025-04-09	15.69	16.93	14.51	16.71	11.95	qfq	1,476,096	23,195,370	4.63%
2025-04-08	15.49	16.36	15.46	15.97	11.42	qfq	1,234,937	19,537,990	3.50%
2025-04-07	18.08	18.09	15.32	15.43	11.04	qfq	1,276,026	21,334,055	-17.31%
2025-04-03	18.40	18.93	18.32	18.66	13.35	qfq	893,055	16,616,550	0.32%
2025-04-02	18.08	18.70	18.03	18.60	13.30	qfq	1,008,614	18,594,022	2.88%
2025-04-01	18.11	18.54	18.03	18.08	12.93	qfq	1,172,249	21,419,398	-0.17%
2025-03-31	18.00	18.18	17.73	18.11	12.95	qfq	655,692	11,783,037	-0.60%
2025-03-28	18.34	18.46	18.02	18.22	13.03	qfq	458,000	8,346,856	-0.49%
2025-03-27	18.70	18.70	18.01	18.31	13.09	qfq	1,036,299	19,014,322	-1.56%
2025-03-26	18.45	18.86	18.00	18.60	13.30	qfq	679,185	12,679,740	0.81%
2025-03-25	18.12	18.48	17.71	18.45	13.19	qfq	1,109,930	20,200,758	1.82%
2025-03-24	19.00	19.18	17.59	18.12	12.96	qfq	1,352,512	24,615,421	-5.43%
2025-03-21	19.50	19.64	19.00	19.16	13.70	qfq	909,329	17,472,836	-2.29%
2025-03-20	19.76	19.95	19.43	19.61	14.02	qfq	955,834	18,801,125	-0.86%
2025-03-19	20.04	20.20	19.60	19.78	14.15	qfq	795,499	15,773,553	-1.84%
2025-03-18	19.99	20.38	19.99	20.15	14.41	qfq	617,128	12,434,453	0.35%
2025-03-17	20.39	20.39	19.85	20.08	14.36	qfq	780,033	15,630,229	-0.84%
2025-03-14	19.67	20.30	19.39	20.25	14.48	qfq	1,127,864	22,549,929	2.32%
2025-03-13	19.85	19.97	19.12	19.79	14.15	qfq	1,236,282	24,323,963	-0.95%
2025-03-12	19.91	20.12	19.82	19.98	14.29	qfq	1,004,298	20,037,006	0.35%
2025-03-11	19.70	20.07	19.65	19.91	14.24	qfq	1,068,559	21,208,695	-0.70%
2025-03-10	19.79	20.13	19.57	20.05	14.34	qfq	1,852,404	36,910,883	2.04%
2025-03-07	19.99	20.14	19.48	19.65	14.05	qfq	1,230,226	24,331,936	-1.55%
2025-03-06	19.69	20.25	19.50	19.96	14.27	qfq	1,769,495	35,386,969	1.68%
2025-03-05	19.80	19.98	19.26	19.63	14.04	qfq	1,194,664	23,362,686	-0.86%
2025-03-04	19.12	20.14	18.91	19.80	14.16	qfq	1,720,523	34,014,912	3.83%
2025-03-03	18.78	19.54	18.46	19.07	13.64	qfq	1,915,383	36,747,862	1.92%
2025-02-28	19.55	19.97	18.64	18.71	13.38	qfq	2,533,805	48,336,277	-6.40%
2025-02-27	20.20	20.40	19.44	19.99	14.30	qfq	2,684,631	53,277,890	-2.01%
2025-02-26	21.17	21.20	20.10	20.40	14.59	qfq	5,011,433	102,882,427	-3.77%
2025-02-25	18.90	21.49	18.67	21.20	15.16	qfq	5,714,301	117,384,257	11.52%
2025-02-24	19.23	19.27	18.59	19.01	13.60	qfq	1,047,244	19,847,755	-0.99%
2025-02-21	18.88	19.30	18.51	19.20	13.73	qfq	1,643,620	31,198,552	1.53%
2025-02-20	18.59	18.95	18.54	18.91	13.52	qfq	1,294,596	24,377,057	1.23%
2025-02-19	18.36	18.73	18.08	18.68	13.36	qfq	1,309,250	24,292,590	1.74%
2025-02-18	18.91	18.99	18.04	18.36	13.13	qfq	1,491,230	27,551,362	-3.32%
2025-02-17	18.78	19.09	18.61	18.99	13.58	qfq	1,972,722	37,239,310	0.90%
2025-02-14	18.51	18.93	18.34	18.82	13.46	qfq	1,268,924	23,681,398	1.78%
2025-02-13	19.09	19.10	18.35	18.49	13.22	qfq	1,601,912	29,816,067	-1.96%
2025-02-12	18.65	19.10	18.56	18.86	13.49	qfq	1,568,502	29,676,649	1.02%
2025-02-11	18.99	19.01	18.40	18.67	13.35	qfq	1,892,856	35,244,026	-1.99%
2025-02-10	18.20	19.20	17.89	19.05	13.62	qfq	2,884,629	54,203,183	6.01%
2025-02-07	17.78	18.18	17.50	17.97	12.85	qfq	1,819,508	32,618,172	1.07%
2025-02-06	17.37	17.85	17.21	17.78	12.72	qfq	1,186,565	20,888,219	1.77%
2025-02-05	17.21	17.57	17.00	17.47	12.49	qfq	1,943,893	33,664,618	1.93%
2025-01-27	17.11	17.34	16.75	17.14	12.26	qfq	1,036,238	17,705,989	0.06%
2025-01-24	16.69	17.20	16.44	17.13	12.25	qfq	1,010,619	17,087,077	3.19%
2025-01-23	16.72	17.25	16.55	16.60	11.87	qfq	719,824	12,134,699	0.12%
2025-01-22	16.69	16.80	16.42	16.58	11.86	qfq	786,995	13,074,361	-0.84%
2025-01-21	16.86	17.02	16.45	16.72	11.96	qfq	809,384	13,489,688	-0.95%
2025-01-20	16.56	17.07	16.15	16.88	12.07	qfq	1,047,683	17,465,796	2.37%
2025-01-17	16.45	16.60	16.28	16.49	11.79	qfq	497,856	8,185,036	-0.12%
2025-01-16	16.34	16.88	16.34	16.51	11.81	qfq	714,713	11,893,816	1.04%
2025-01-15	16.32	16.56	16.11	16.34	11.69	qfq	567,637	9,278,591	0.12%
2025-01-14	15.50	16.38	15.49	16.32	11.67	qfq	941,071	15,045,349	7.16%
2025-01-13	15.20	15.66	14.83	15.23	10.89	qfq	831,340	12,672,652	-0.78%
2025-01-10	16.05	16.14	15.34	15.35	10.98	qfq	715,323	11,272,154	-3.03%
2025-01-09	15.93	16.20	15.72	15.83	11.32	qfq	716,456	11,437,233	-0.63%
2025-01-08	16.31	16.38	15.21	15.93	11.39	qfq	790,283	12,551,177	-2.33%
2025-01-07	15.81	16.39	15.52	16.31	11.66	qfq	821,099	13,162,840	3.16%
2025-01-06	16.10	16.10	14.86	15.81	11.31	qfq	830,050	12,956,822	-0.32%
2025-01-03	16.61	16.61	15.74	15.86	11.34	qfq	700,074	11,246,286	-3.76%
2025-01-02	16.82	17.12	16.25	16.48	11.79	qfq	936,112	15,617,595	-1.49%
2024-12-31	17.29	17.65	16.65	16.73	11.96	qfq	925,784	15,674,912	-3.85%
2024-12-30	17.62	17.62	16.86	17.40	12.44	qfq	806,856	13,921,728	-1.42%
2024-12-27	17.58	17.95	17.39	17.65	12.62	qfq	548,553	9,722,012	0.46%
2024-12-26	17.41	17.78	17.17	17.57	12.57	qfq	866,604	15,251,113	0.86%
2024-12-25	17.50	17.83	17.00	17.42	12.46	qfq	923,942	15,989,379	-2.35%
2024-12-24	17.98	18.08	17.33	17.84	12.76	qfq	902,655	15,919,040	0.90%
2024-12-23	19.30	19.40	17.44	17.68	12.64	qfq	1,787,360	32,606,952	-8.25%
2024-12-20	18.80	19.50	18.43	19.27	13.78	qfq	1,064,882	20,461,732	2.66%
2024-12-19	18.63	18.88	18.18	18.77	13.42	qfq	879,074	16,314,613	0.37%
2024-12-18	18.49	18.85	17.74	18.70	13.37	qfq	729,130	13,514,208	0.65%
2024-12-17	19.18	19.32	18.45	18.58	13.29	qfq	1,497,913	28,211,554	-3.13%
2024-12-16	19.39	19.54	19.04	19.18	13.72	qfq	837,521	16,118,305	-0.72%
2024-12-13	19.85	19.85	19.26	19.32	13.82	qfq	653,293	12,751,021	-2.62%
2024-12-12	19.79	19.96	19.50	19.84	14.19	qfq	876,632	17,331,696	0.25%
2024-12-11	19.68	19.87	19.42	19.79	14.15	qfq	705,039	13,850,875	0.61%
2024-12-10	20.10	20.33	19.67	19.67	14.07	qfq	943,377	18,810,650	1.03%
2024-12-09	19.60	19.88	19.15	19.47	13.92	qfq	809,964	15,752,484	-0.82%
2024-12-06	19.63	19.86	19.00	19.63	14.04	qfq	1,440,049	28,033,370	0.82%
2024-12-05	19.08	19.66	19.07	19.47	13.92	qfq	855,845	16,670,476	1.51%
2024-12-04	19.48	19.55	19.02	19.18	13.72	qfq	578,735	11,141,883	-1.64%
2024-12-03	19.60	19.76	19.05	19.50	13.95	qfq	722,524	14,010,139	0.05%
2024-12-02	19.29	19.64	18.97	19.49	13.94	qfq	659,839	12,806,172	1.72%
2024-11-29	18.92	19.29	18.45	19.16	13.70	qfq	806,464	15,302,189	1.43%
2024-11-28	18.90	19.16	18.68	18.89	13.51	qfq	653,231	12,377,035	1.02%
2024-11-27	18.07	18.70	17.46	18.70	13.37	qfq	1,179,656	21,325,606	3.03%
2024-11-26	18.45	18.74	18.03	18.15	12.98	qfq	891,392	16,314,035	-1.20%
2024-11-25	18.35	18.44	17.84	18.37	13.14	qfq	922,321	16,815,530	1.21%
2024-11-22	18.98	19.14	18.08	18.15	12.98	qfq	1,340,269	24,989,359	-4.42%
2024-11-21	19.10	19.49	18.61	18.99	13.58	qfq	1,379,930	26,184,114	-1.40%
2024-11-20	18.88	19.41	18.68	19.26	13.77	qfq	1,169,904	22,334,794	1.80%
2024-11-19	18.66	18.99	18.20	18.92	13.53	qfq	1,040,142	19,372,208	0.75%
2024-11-18	19.65	19.67	18.10	18.78	13.43	qfq	1,255,089	23,645,108	-3.49%
2024-11-15	20.02	20.39	19.04	19.46	13.92	qfq	1,096,720	21,853,623	-2.80%
2024-11-14	21.09	21.24	20.00	20.02	14.32	qfq	1,421,470	29,185,035	-5.43%
2024-11-13	20.81	21.99	20.60	21.17	15.14	qfq	2,171,962	46,306,298	1.53%
2024-11-12	21.11	21.11	20.26	20.85	14.91	qfq	2,260,670	46,656,200	-1.42%
2024-11-11	19.94	21.15	19.83	21.15	15.13	qfq	3,074,222	63,863,966	4.14%
2024-11-08	19.50	20.78	19.19	20.31	14.53	qfq	2,596,932	52,109,244	6.06%
2024-11-07	18.91	19.27	18.70	19.15	13.70	qfq	1,135,487	21,648,009	1.59%
2024-11-06	18.90	19.49	18.60	18.85	13.48	qfq	1,706,120	32,375,246	-1.21%
2024-11-05	18.39	19.32	18.30	19.08	13.65	qfq	2,383,236	44,693,149	3.41%
2024-11-04	18.79	18.82	17.30	18.45	13.19	qfq	3,363,533	60,468,658	-1.76%
2024-11-01	19.90	21.65	18.57	18.78	13.43	qfq	4,864,978	98,516,677	1.19%
2024-10-31	18.20	18.65	17.75	18.56	13.27	qfq	1,551,116	28,404,990	3.23%
2024-10-30	17.91	18.27	17.62	17.98	12.86	qfq	1,459,449	26,201,545	-0.44%
2024-10-29	18.90	18.94	18.06	18.06	12.92	qfq	1,944,953	35,931,418	-4.90%
2024-10-28	18.15	19.27	18.05	18.99	13.58	qfq	3,235,301	60,831,002	6.63%
2024-10-25	17.50	18.19	17.50	17.81	12.74	qfq	1,913,146	34,127,074	1.66%
2024-10-24	17.53	17.87	17.06	17.52	12.53	qfq	1,370,794	23,855,922	-0.40%
2024-10-23	17.71	18.01	17.46	17.59	12.58	qfq	1,380,332	24,405,308	-0.68%
2024-10-22	17.36	18.37	17.06	17.71	12.67	qfq	2,734,051	48,495,942	1.84%
2024-10-21	17.12	17.77	16.70	17.39	12.44	qfq	2,675,685	46,150,303	2.72%
2024-10-18	15.98	17.58	15.75	16.93	12.11	qfq	2,512,621	41,980,946	5.42%
2024-10-17	15.94	16.51	15.90	16.06	11.49	qfq	1,616,523	26,226,197	1.77%
2024-10-16	15.42	16.20	15.06	15.78	11.29	qfq	1,619,619	25,299,344	1.81%
2024-10-15	15.65	16.18	15.43	15.50	11.09	qfq	1,684,107	26,698,255	-1.34%
2024-10-14	15.14	15.72	14.90	15.71	11.24	qfq	1,575,210	24,217,665	4.80%
2024-10-11	15.81	15.86	14.84	14.99	10.72	qfq	1,699,093	25,833,834	-5.49%
2024-10-10	16.19	16.45	15.50	15.86	11.34	qfq	1,682,580	26,930,502	-1.80%
2024-10-09	17.20	17.31	15.92	16.15	11.55	qfq	3,345,076	55,596,421	-10.53%
2024-10-08	19.29	19.50	17.01	18.05	12.91	qfq	3,969,561	72,215,719	10.47%
2024-09-30	14.50	16.66	14.31	16.34	11.69	qfq	2,894,210	45,016,771	16.80%
2024-09-27	13.46	14.10	13.45	13.99	10.01	qfq	913,110	12,560,737	4.95%
2024-09-26	13.12	13.34	12.80	13.33	9.53	qfq	855,949	11,210,797	1.37%
2024-09-25	12.71	13.18	12.71	13.15	9.40	qfq	859,392	11,188,179	4.20%
2024-09-24	12.13	12.65	11.94	12.62	9.03	qfq	939,185	11,645,760	4.04%
2024-09-23	12.02	12.36	11.89	12.13	8.68	qfq	406,720	4,919,632	1.17%
2024-09-20	11.96	12.19	11.89	11.99	8.57	qfq	435,441	5,253,819	-0.42%
2024-09-19	11.66	12.10	11.55	12.04	8.61	qfq	582,820	6,943,522	4.06%
2024-09-18	12.14	12.14	11.42	11.57	8.27	qfq	572,381	6,650,053	-3.90%
2024-09-13	12.34	12.34	11.97	12.04	8.61	qfq	390,443	4,728,634	-2.27%
2024-09-12	12.29	12.49	12.25	12.32	8.81	qfq	464,659	5,755,280	0.24%
2024-09-11	12.35	12.43	12.10	12.29	8.79	qfq	427,415	5,246,451	-0.97%
2024-09-10	12.15	12.44	12.07	12.41	8.88	qfq	375,355	4,604,372	1.64%
2024-09-09	12.29	12.41	12.05	12.21	8.73	qfq	322,899	3,947,378	-0.65%
2024-09-06	12.73	12.79	12.20	12.29	8.79	qfq	605,275	7,519,028	-4.06%
2024-09-05	12.54	12.82	12.50	12.81	9.16	qfq	567,834	7,207,305	2.81%
2024-09-04	12.70	12.74	12.36	12.46	8.91	qfq	614,241	7,700,595	-2.20%
2024-09-03	12.90	12.94	12.62	12.74	9.11	qfq	562,311	7,180,652	-0.08%
2024-09-02	13.07	13.29	12.74	12.75	9.12	qfq	639,648	8,278,524	-3.41%
2024-08-30	12.96	13.39	12.96	13.20	9.44	qfq	1,062,538	14,082,778	0.61%
2024-08-29	12.82	13.20	12.68	13.12	9.38	qfq	477,586	6,215,948	2.34%
2024-08-28	12.59	12.98	12.30	12.82	9.17	qfq	592,262	7,542,169	1.91%
2024-08-27	12.75	12.87	12.50	12.58	9.00	qfq	499,911	6,317,478	-1.87%
2024-08-26	12.61	12.95	12.52	12.82	9.17	qfq	556,692	7,102,097	1.58%
2024-08-23	12.73	12.80	12.41	12.62	9.03	qfq	532,240	6,705,165	-1.10%
2024-08-22	13.09	13.16	12.66	12.76	9.13	qfq	460,685	5,931,281	-1.24%
2024-08-21	13.01	13.21	12.90	12.92	9.24	qfq	333,981	4,351,031	-1.07%
2024-08-20	13.34	13.59	12.90	13.06	9.34	qfq	703,712	9,237,166	-2.97%
2024-08-19	13.83	13.83	13.28	13.46	9.63	qfq	601,974	8,113,010	-1.68%
2024-08-16	13.42	13.73	13.41	13.69	9.79	qfq	793,059	10,790,113	2.01%
2024-08-15	13.17	13.51	13.08	13.42	9.60	qfq	1,034,562	13,820,817	1.13%
2024-08-14	13.32	13.47	13.21	13.27	9.49	qfq	428,418	5,710,800	-0.38%
2024-08-13	13.27	13.34	13.06	13.32	9.53	qfq	685,367	9,067,397	0.08%
2024-08-12	13.61	13.61	13.14	13.31	9.52	qfq	468,750	6,236,766	-1.26%
2024-08-09	13.41	13.69	13.36	13.48	9.64	qfq	634,952	8,583,747	0.52%
2024-08-08	13.62	13.63	13.14	13.41	9.59	qfq	830,477	11,064,397	-1.61%
2024-08-07	13.49	13.81	13.41	13.63	9.75	qfq	781,126	10,631,970	2.25%
2024-08-06	13.26	13.52	13.21	13.33	9.53	qfq	595,664	7,918,575	1.37%
2024-08-05	13.75	13.92	13.02	13.15	9.40	qfq	1,168,355	15,629,655	-5.40%
2024-08-02	14.18	14.30	13.81	13.90	9.94	qfq	735,319	10,323,347	-2.66%
2024-08-01	14.27	14.38	14.17	14.28	10.21	qfq	578,744	8,260,006	0.07%
2024-07-31	13.83	14.30	13.70	14.27	10.21	qfq	1,082,038	15,247,742	2.29%
2024-07-30	13.87	14.09	13.69	13.95	9.98	qfq	720,675	10,025,179	-0.29%
2024-07-29	13.90	14.01	13.60	13.99	10.01	qfq	715,819	9,890,483	1.45%
2024-07-26	13.51	13.85	13.48	13.79	9.86	qfq	603,478	8,279,338	2.30%
2024-07-25	13.79	13.88	13.18	13.48	9.64	qfq	657,082	8,865,877	0.00%
2024-07-24	13.68	13.77	13.36	13.48	9.64	qfq	822,821	11,158,979	-2.39%
2024-07-23	13.89	14.17	13.54	13.81	9.88	qfq	1,015,965	14,218,465	-0.65%
2024-07-22	13.62	13.98	13.60	13.90	9.94	qfq	794,862	11,019,482	2.13%
2024-07-19	13.14	13.66	12.93	13.61	9.73	qfq	747,820	10,034,766	3.73%
2024-07-18	13.20	13.27	12.75	13.12	9.38	qfq	866,433	11,217,541	-0.91%
2024-07-17	13.77	13.77	13.20	13.24	9.47	qfq	728,220	9,715,528	-2.65%
2024-07-16	13.71	13.90	13.41	13.60	9.73	qfq	989,609	13,451,720	-1.16%
2024-07-15	14.04	14.09	13.68	13.76	9.84	qfq	676,930	9,346,483	-1.92%
2024-07-12	14.11	14.33	13.93	14.03	10.03	qfq	700,370	9,902,032	-0.57%
2024-07-11	13.74	14.18	13.74	14.11	10.09	qfq	890,302	12,505,799	3.98%
2024-07-10	13.79	13.87	13.40	13.57	9.70	qfq	784,105	10,692,512	-1.74%
2024-07-09	13.61	13.84	13.00	13.81	9.88	qfq	1,366,047	18,526,606	1.92%
2024-07-08	14.36	14.36	13.39	13.55	9.69	qfq	1,311,344	17,982,182	-5.64%
2024-07-05	13.77	14.43	13.53	14.36	10.27	qfq	1,109,767	15,611,787	4.36%
2024-07-04	14.58	14.73	13.70	13.76	9.84	qfq	1,097,062	15,451,232	-5.49%
2024-07-03	15.18	15.30	14.54	14.56	10.41	qfq	1,054,353	15,561,441	-1.75%
2024-07-02	14.65	15.05	14.61	14.82	10.60	qfq	759,467	11,321,929	1.09%
2024-07-01	14.96	15.08	14.40	14.66	10.48	qfq	1,147,430	16,780,275	-2.79%
2024-06-28	14.84	15.36	14.79	15.08	10.78	qfq	906,831	13,731,372	1.62%
2024-06-27	15.38	15.47	14.78	14.84	10.61	qfq	1,197,185	18,066,394	-3.51%
2024-06-26	14.34	15.39	14.06	15.38	11.00	qfq	1,718,821	25,450,814	8.01%
2024-06-25	14.31	14.87	14.14	14.24	10.18	qfq	1,330,481	19,288,395	-1.25%
2024-06-24	15.32	15.48	14.20	14.42	10.31	qfq	1,885,900	28,019,019	-7.09%
2024-06-21	15.73	15.97	15.13	15.52	11.10	qfq	2,457,384	38,154,924	-4.55%
2024-06-20	15.70	17.92	15.52	16.26	11.57	qfq	4,131,009	68,033,016	7.11%
2024-06-19	15.33	15.53	15.12	15.18	10.80	qfq	823,058	12,565,617	-0.59%
2024-06-18	14.86	15.33	14.82	15.27	10.86	qfq	1,225,540	18,609,725	1.87%
2024-06-17	14.88	15.16	14.64	14.99	10.66	qfq	1,309,369	19,571,594	-1.25%
2024-06-14	15.52	16.26	14.98	15.18	10.80	qfq	2,281,620	35,330,151	-3.44%
2024-06-13	14.94	15.88	14.51	15.72	11.18	qfq	1,257,760	19,283,927	5.22%
2024-06-12	14.73	15.14	14.64	14.94	10.63	qfq	912,949	13,620,555	1.08%
2024-06-11	14.31	14.93	13.86	14.78	10.51	qfq	1,008,345	14,520,788	3.28%
2024-06-07	13.55	14.38	13.50	14.31	10.18	qfq	1,029,505	14,518,739	6.16%
2024-06-06	14.44	14.75	13.33	13.48	9.59	qfq	1,362,794	18,771,679	-7.99%
2024-06-05	14.82	14.91	14.56	14.65	10.42	qfq	932,176	13,697,323	-1.15%
2024-06-04	15.20	15.30	14.58	14.82	10.54	qfq	1,682,058	24,909,192	-3.58%
2024-06-03	16.54	16.54	15.19	15.37	10.93	qfq	1,533,495	24,122,285	-7.52%
2024-05-31	15.95	16.76	15.91	16.62	11.82	qfq	720,498	11,833,635	3.17%
2024-05-30	15.94	16.21	15.53	16.11	11.46	qfq	671,693	10,754,450	1.38%
2024-05-29	16.05	16.36	15.83	15.89	11.30	qfq	615,835	9,907,292	-1.00%
2024-05-28	16.16	16.49	15.97	16.05	11.42	qfq	755,190	12,257,063	-2.19%
2024-05-27	16.69	16.69	15.73	16.41	11.67	qfq	1,010,292	16,236,293	0.55%
2024-05-24	16.31	16.65	16.24	16.32	11.61	qfq	501,836	8,246,293	-0.85%
2024-05-23	16.85	16.85	16.28	16.46	11.71	qfq	596,921	9,834,538	-2.89%
2024-05-22	16.41	16.98	16.35	16.95	12.06	qfq	974,867	16,452,047	3.04%
2024-05-21	16.80	16.98	16.43	16.45	11.70	qfq	542,306	8,996,544	-2.08%
2024-05-20	16.74	16.98	16.65	16.80	11.95	qfq	576,694	9,682,629	0.36%
2024-05-17	16.40	16.78	16.25	16.74	11.91	qfq	732,034	12,178,607	2.51%
2024-05-16	15.95	16.56	15.79	16.33	11.62	qfq	620,229	10,140,484	2.38%
2024-05-15	16.04	16.19	15.77	15.95	11.35	qfq	569,510	9,123,138	-0.50%
2024-05-14	16.34	16.54	15.94	16.03	11.40	qfq	876,539	14,125,965	-0.99%
2024-05-13	16.36	16.58	16.05	16.19	11.52	qfq	774,940	12,648,903	-1.94%
2024-05-10	17.00	17.00	16.37	16.51	11.75	qfq	632,600	10,462,260	-2.54%
2024-05-09	16.41	16.96	16.27	16.94	12.05	qfq	1,045,431	17,473,547	4.18%
2024-05-08	17.04	17.05	16.05	16.26	11.57	qfq	1,314,284	21,558,946	-4.58%
2024-05-07	16.53	17.08	16.20	17.04	12.12	qfq	1,012,930	17,075,832	3.71%
2024-05-06	16.55	16.74	16.31	16.43	11.69	qfq	954,721	15,746,270	-0.06%
2024-04-30	16.25	16.58	16.02	16.44	11.70	qfq	922,736	15,087,712	1.17%
2024-04-29	15.16	16.37	15.15	16.25	11.56	qfq	1,273,916	20,364,217	7.40%
2024-04-26	14.74	15.18	14.56	15.13	10.76	qfq	892,238	13,354,853	3.14%
2024-04-25	14.74	14.76	14.50	14.67	10.44	qfq	445,171	6,526,511	-0.27%
2024-04-24	14.19	14.75	14.06	14.71	10.46	qfq	690,409	10,015,145	5.07%
2024-04-23	13.53	14.14	13.51	14.00	9.96	qfq	604,510	8,426,709	2.56%
2024-04-22	13.53	13.85	13.08	13.65	9.71	qfq	583,101	7,873,474	0.00%
2024-04-19	14.08	14.08	13.22	13.65	9.71	qfq	577,071	7,829,566	-2.57%
2024-04-18	14.20	14.24	13.59	14.01	9.97	qfq	871,901	12,122,984	-1.34%
2024-04-17	12.82	14.27	12.82	14.20	10.10	qfq	976,051	13,571,203	13.60%
2024-04-16	14.07	14.07	12.50	12.50	8.89	qfq	1,331,257	17,398,566	-12.40%
2024-04-15	15.45	15.49	13.93	14.27	10.15	qfq	1,181,628	17,426,842	-8.23%
2024-04-12	15.70	15.89	15.55	15.55	11.06	qfq	519,463	8,139,425	-1.08%
2024-04-11	15.54	16.19	15.46	15.72	11.18	qfq	467,330	7,428,592	0.70%
2024-04-10	16.05	16.05	15.36	15.61	11.10	qfq	482,970	7,574,141	-3.22%
2024-04-09	15.75	16.16	15.70	16.13	11.47	qfq	663,672	10,553,404	2.74%
2024-04-08	16.47	16.59	15.65	15.70	11.17	qfq	801,920	12,807,270	-5.65%
2024-04-03	17.12	17.12	16.37	16.64	11.84	qfq	796,113	13,244,760	-2.80%
2024-04-02	17.17	17.31	16.93	17.12	12.18	qfq	698,338	11,945,417	-0.06%
2024-04-01	16.71	17.13	16.69	17.13	12.19	qfq	918,576	15,582,675	3.44%
2024-03-29	16.31	16.68	16.00	16.56	11.78	qfq	758,833	12,410,065	1.47%
2024-03-28	15.71	16.44	15.60	16.32	11.61	qfq	909,273	14,672,275	3.88%
2024-03-27	16.64	16.64	15.71	15.71	11.18	qfq	664,855	10,650,547	-4.85%
2024-03-26	16.53	16.75	16.10	16.51	11.75	qfq	1,130,043	18,535,858	0.06%
2024-03-25	17.12	17.24	16.32	16.50	11.74	qfq	1,550,489	26,067,882	-3.90%
2024-03-22	17.56	17.69	17.10	17.17	12.21	qfq	1,288,946	22,301,199	-1.94%
2024-03-21	17.77	17.85	17.18	17.51	12.46	qfq	1,170,668	20,498,910	-0.51%
2024-03-20	17.59	17.71	17.50	17.60	12.52	qfq	1,274,365	22,431,604	0.11%
2024-03-19	17.87	17.98	17.50	17.58	12.51	qfq	1,605,575	28,400,018	-2.01%
2024-03-18	17.12	18.23	16.90	17.94	12.76	qfq	2,478,959	43,450,984	5.10%
2024-03-15	16.74	17.10	16.71	17.07	12.14	qfq	1,216,517	20,541,689	1.97%
2024-03-14	17.13	17.19	16.52	16.74	11.91	qfq	1,900,800	32,115,573	-3.24%
2024-03-13	17.94	18.03	17.02	17.30	12.31	qfq	3,537,839	61,621,842	-3.24%
2024-03-12	18.00	19.64	17.71	17.88	12.72	qfq	4,762,477	89,001,581	6.68%
2024-03-11	16.50	16.76	16.16	16.76	11.92	qfq	929,419	15,273,204	1.27%
2024-03-08	16.20	16.79	15.84	16.55	11.77	qfq	1,054,132	17,148,131	1.41%
2024-03-07	16.30	17.14	16.04	16.32	11.61	qfq	1,369,985	22,677,783	0.06%
2024-03-06	15.56	16.38	15.32	16.31	11.60	qfq	1,648,211	26,108,276	4.42%
2024-03-05	15.86	15.86	15.51	15.62	11.11	qfq	1,164,609	18,234,522	-2.31%
2024-03-04	16.02	16.34	15.51	15.99	11.38	qfq	1,042,765	16,571,610	-0.19%
2024-03-01	15.91	16.18	15.50	16.02	11.40	qfq	1,239,842	19,720,343	3.76%
2024-02-29	14.66	15.65	14.52	15.44	10.98	qfq	1,729,701	26,229,644	5.11%
2024-02-28	17.22	17.66	14.69	14.69	10.45	qfq	2,602,677	42,054,065	-14.09%
2024-02-27	16.57	17.17	16.35	17.10	12.16	qfq	1,001,185	16,812,626	4.78%
2024-02-26	16.08	16.64	15.87	16.32	11.61	qfq	987,152	16,030,618	3.16%
2024-02-23	14.98	15.92	14.98	15.82	11.25	qfq	1,742,448	26,886,588	7.11%
2024-02-22	13.93	14.93	13.87	14.77	10.51	qfq	1,130,474	16,555,098	6.11%
2024-02-21	13.61	14.40	13.41	13.92	9.90	qfq	1,130,691	15,886,540	2.28%
2024-02-20	13.55	13.68	13.04	13.61	9.68	qfq	992,366	13,274,309	1.64%
2024-02-19	12.75	13.71	12.72	13.39	9.53	qfq	1,814,826	24,170,225	7.38%
2024-02-08	11.01	12.58	10.60	12.47	8.87	qfq	2,265,248	26,262,104	13.47%
2024-02-07	12.11	12.40	10.37	10.99	7.82	qfq	2,581,156	28,896,993	-9.32%
2024-02-06	11.81	12.37	10.26	12.12	8.62	qfq	2,538,857	28,440,458	1.68%
2024-02-05	14.51	14.51	11.77	11.92	8.48	qfq	2,278,561	28,470,032	-17.85%
2024-02-02	15.51	15.94	13.90	14.51	10.32	qfq	1,780,123	26,390,240	-6.93%
2024-02-01	15.76	15.90	14.96	15.59	11.09	qfq	1,148,061	17,716,288	-1.02%
2024-01-31	17.07	17.07	15.58	15.75	11.20	qfq	1,451,441	23,497,227	-8.54%
2024-01-30	18.10	18.10	17.10	17.22	12.25	qfq	850,140	14,928,029	-4.86%
2024-01-29	19.22	19.23	18.00	18.10	12.88	qfq	1,026,069	18,771,972	-4.84%
2024-01-26	19.49	19.58	18.94	19.02	13.53	qfq	828,157	15,919,731	-1.55%
2024-01-25	17.97	19.37	17.97	19.32	13.74	qfq	1,058,640	19,869,844	7.15%
2024-01-24	17.74	18.12	17.17	18.03	12.83	qfq	1,146,950	20,296,480	2.15%
2024-01-23	17.89	19.20	17.42	17.65	12.56	qfq	1,280,719	22,634,509	-2.75%
2024-01-22	19.54	19.54	18.01	18.15	12.91	qfq	1,228,246	23,094,172	-6.92%
2024-01-19	20.25	20.25	19.40	19.50	13.87	qfq	941,730	18,571,423	-3.23%
2024-01-18	20.40	20.73	19.70	20.15	14.33	qfq	1,153,385	23,117,758	-1.80%
2024-01-17	21.08	21.21	20.49	20.52	14.60	qfq	810,466	16,890,512	-2.70%
2024-01-16	21.35	21.47	20.63	21.09	15.00	qfq	1,078,791	22,624,136	-1.22%
2024-01-15	21.51	21.55	21.11	21.35	15.19	qfq	523,989	11,189,816	-0.23%
2024-01-12	21.65	21.79	21.33	21.40	15.22	qfq	515,979	11,136,712	-1.29%
2024-01-11	21.23	21.79	21.23	21.68	15.42	qfq	592,378	12,786,069	1.64%
2024-01-10	21.59	21.71	21.10	21.33	15.17	qfq	620,675	13,281,257	-1.39%
2024-01-09	21.43	21.95	21.40	21.63	15.39	qfq	877,803	19,028,357	1.26%
2024-01-08	22.02	22.02	21.34	21.36	15.20	qfq	669,050	14,484,531	-2.55%
2024-01-05	22.24	22.52	21.82	21.92	15.59	qfq	893,391	19,806,991	-1.39%
2024-01-04	22.55	22.55	22.08	22.23	15.81	qfq	654,527	14,573,880	-0.58%
2024-01-03	22.59	22.59	22.24	22.36	15.91	qfq	705,162	15,784,006	-0.53%
2024-01-02	22.55	22.78	22.45	22.48	15.99	qfq	861,995	19,470,882	-0.09%
2023-12-29	21.75	22.60	21.57	22.50	16.01	qfq	864,724	19,211,812	3.50%
2023-12-28	21.33	21.89	21.02	21.74	15.47	qfq	634,482	13,694,834	1.92%
2023-12-27	21.27	21.51	21.13	21.33	15.17	qfq	814,659	17,359,882	0.28%
2023-12-26	22.05	22.05	21.13	21.27	15.13	qfq	898,797	19,222,673	-3.14%
2023-12-25	22.43	22.58	21.79	21.96	15.62	qfq	921,691	20,285,454	-1.66%
2023-12-22	23.16	23.16	22.25	22.33	15.89	qfq	909,157	20,539,752	-2.28%
2023-12-21	22.99	23.05	22.15	22.85	16.26	qfq	729,292	16,466,397	-0.22%
2023-12-20	23.08	23.50	22.84	22.90	16.29	qfq	824,696	19,156,976	-1.25%
2023-12-19	23.03	23.29	22.70	23.19	16.50	qfq	721,102	16,576,082	0.69%
2023-12-18	23.02	23.40	22.90	23.03	16.38	qfq	624,535	14,455,884	-0.35%
2023-12-15	23.30	23.33	22.96	23.11	16.44	qfq	559,038	12,898,336	-0.43%
2023-12-14	23.49	23.64	23.16	23.21	16.51	qfq	527,623	12,349,455	-1.19%
2023-12-13	23.53	23.68	23.33	23.49	16.71	qfq	578,255	13,603,437	-0.25%
2023-12-12	23.68	23.68	23.30	23.55	16.75	qfq	625,519	14,674,908	0.17%
2023-12-11	23.32	23.60	23.01	23.51	16.72	qfq	760,688	17,736,991	0.47%
2023-12-08	23.64	24.05	23.30	23.40	16.65	qfq	1,093,701	25,834,361	-0.47%
2023-12-07	23.43	23.79	23.08	23.51	16.72	qfq	617,941	14,513,168	0.86%
2023-12-06	23.30	23.68	23.28	23.31	16.58	qfq	941,187	22,099,760	0.04%
2023-12-05	23.97	24.07	23.29	23.30	16.58	qfq	698,614	16,477,237	-2.75%
2023-12-04	24.05	24.28	23.92	23.96	17.04	qfq	833,107	20,088,085	0.00%
2023-12-01	23.95	24.16	23.70	23.96	17.04	qfq	852,680	20,393,044	0.29%
2023-11-30	24.15	24.24	23.64	23.89	17.00	qfq	573,856	13,681,765	-0.75%
2023-11-29	24.41	24.41	24.04	24.07	17.12	qfq	589,294	14,261,742	-1.03%
2023-11-28	24.02	24.50	23.58	24.32	17.30	qfq	948,454	22,995,156	0.54%
2023-11-27	23.81	24.57	23.58	24.19	17.21	qfq	855,171	20,691,171	1.64%
2023-11-24	24.46	24.47	23.71	23.80	16.93	qfq	807,328	19,316,453	-2.66%
2023-11-23	24.00	24.47	23.83	24.45	17.39	qfq	674,798	16,354,487	1.88%
2023-11-22	24.14	24.60	23.99	24.00	17.07	qfq	713,027	17,284,131	-1.36%
2023-11-21	24.57	24.70	24.18	24.33	17.31	qfq	1,071,292	26,126,879	-0.94%
2023-11-20	24.60	24.63	24.29	24.56	17.47	qfq	868,687	21,280,760	0.24%
2023-11-17	24.62	24.65	24.40	24.50	17.43	qfq	759,405	18,608,510	0.04%
2023-11-16	24.80	24.87	24.34	24.49	17.42	qfq	667,394	16,444,648	-0.41%
2023-11-15	24.72	24.82	24.43	24.59	17.49	qfq	737,257	18,136,411	-0.08%
2023-11-14	24.55	24.72	24.39	24.61	17.51	qfq	627,067	15,426,918	0.90%
2023-11-13	23.99	24.58	23.98	24.39	17.35	qfq	1,054,146	25,678,312	2.22%
2023-11-10	24.12	24.32	23.77	23.86	16.97	qfq	1,012,029	24,241,724	-1.12%
2023-11-09	24.06	24.56	23.90	24.13	17.17	qfq	807,039	19,515,784	0.08%
2023-11-08	24.08	24.32	23.99	24.11	17.15	qfq	619,755	14,995,336	-0.33%
2023-11-07	24.18	24.21	23.88	24.19	17.21	qfq	685,227	16,507,867	0.08%
2023-11-06	24.01	24.24	23.84	24.17	17.19	qfq	706,295	17,014,340	1.38%
2023-11-03	23.42	24.09	23.42	23.84	16.96	qfq	664,927	15,886,185	1.19%
2023-11-02	23.80	23.90	23.46	23.56	16.76	qfq	521,877	12,342,867	-1.01%
2023-11-01	23.70	24.20	23.45	23.80	16.93	qfq	899,549	21,416,836	0.42%
2023-10-31	24.14	24.14	23.45	23.70	16.86	qfq	1,616,158	38,446,754	1.15%
2023-10-30	23.11	23.66	23.02	23.43	16.67	qfq	1,027,916	24,101,374	1.47%
2023-10-27	23.03	23.25	22.64	23.09	16.43	qfq	939,647	21,608,550	0.43%
2023-10-26	22.88	23.28	22.72	22.99	16.35	qfq	680,157	15,644,448	0.57%
2023-10-25	22.92	23.37	22.62	22.86	16.26	qfq	684,704	15,735,428	0.84%
2023-10-24	21.81	22.84	21.55	22.67	16.13	qfq	1,040,697	23,335,685	4.47%
2023-10-23	22.52	22.64	21.43	21.70	15.44	qfq	1,014,877	22,143,992	-4.57%
2023-10-20	23.26	23.46	22.63	22.74	16.18	qfq	728,848	16,734,472	-2.65%
2023-10-19	23.29	23.88	23.20	23.36	16.62	qfq	722,815	17,022,016	-0.47%
2023-10-18	23.53	23.82	23.15	23.47	16.70	qfq	767,914	17,990,988	-0.55%
2023-10-17	23.70	23.70	23.32	23.60	16.79	qfq	961,590	22,650,108	1.37%
2023-10-16	23.00	23.52	23.00	23.28	16.56	qfq	769,645	17,900,230	-0.09%
2023-10-13	23.25	23.50	23.14	23.30	16.58	qfq	447,843	10,430,003	-1.02%
2023-10-12	23.50	23.60	23.23	23.54	16.75	qfq	670,479	15,702,440	0.17%
2023-10-11	23.19	23.74	22.96	23.50	16.72	qfq	1,039,203	24,426,606	1.34%
2023-10-10	22.95	23.48	22.95	23.19	16.50	qfq	694,131	16,117,607	0.35%
2023-10-09	23.10	23.37	22.85	23.11	16.44	qfq	598,032	13,802,074	-0.13%
2023-09-28	22.85	23.16	22.70	23.14	16.46	qfq	830,721	19,104,448	1.85%
2023-09-27	22.79	22.95	22.52	22.72	16.16	qfq	654,893	14,886,756	-0.26%
2023-09-26	22.66	23.00	22.60	22.78	16.21	qfq	446,526	10,185,009	0.09%
2023-09-25	23.00	23.00	22.55	22.76	16.19	qfq	535,933	12,173,351	-0.65%
2023-09-22	22.10	22.91	21.97	22.91	16.30	qfq	659,956	14,902,936	4.14%
2023-09-21	22.36	22.36	21.95	22.00	15.65	qfq	465,265	10,291,321	-0.72%
2023-09-20	22.05	22.65	22.05	22.16	15.76	qfq	355,065	7,898,176	-0.54%
2023-09-19	22.65	22.65	22.13	22.28	15.85	qfq	530,895	11,835,727	-1.02%
2023-09-18	22.40	22.86	22.23	22.51	16.01	qfq	413,461	9,332,357	0.31%
2023-09-15	22.88	22.88	22.31	22.44	15.96	qfq	553,379	12,443,247	-0.93%
2023-09-14	23.22	23.22	22.35	22.65	16.11	qfq	663,274	15,033,356	-1.05%
2023-09-13	23.35	23.51	22.83	22.89	16.28	qfq	914,645	21,085,489	-1.55%
2023-09-12	23.50	23.68	23.07	23.25	16.54	qfq	432,281	10,073,008	-1.11%
2023-09-11	23.50	23.66	23.07	23.51	16.72	qfq	692,285	16,224,563	-0.17%
2023-09-08	23.20	23.74	22.93	23.55	16.75	qfq	885,296	20,733,835	1.38%
2023-09-07	23.45	23.59	23.08	23.23	16.53	qfq	742,895	17,314,050	-0.85%
2023-09-06	22.88	23.49	22.73	23.43	16.67	qfq	1,023,143	23,758,276	2.54%
2023-09-05	22.99	23.13	22.75	22.85	16.26	qfq	734,118	16,818,872	-0.57%
2023-09-04	23.19	23.30	22.62	22.98	16.35	qfq	1,020,118	23,330,761	-1.08%
2023-09-01	23.73	23.90	23.00	23.23	16.53	qfq	919,291	21,403,979	-2.11%
2023-08-31	23.73	23.95	23.44	23.73	16.88	qfq	1,162,825	27,574,568	0.00%
2023-08-30	22.88	23.82	22.88	23.73	16.88	qfq	1,755,095	41,151,697	3.94%
2023-08-29	21.23	22.97	21.23	22.83	16.24	qfq	1,780,941	39,855,217	7.54%
2023-08-28	22.21	22.40	21.14	21.23	15.10	qfq	966,581	21,065,008	-0.19%
2023-08-25	22.10	22.19	21.25	21.27	15.13	qfq	1,038,530	22,506,438	-3.76%
2023-08-24	22.60	22.60	22.00	22.10	15.72	qfq	930,746	20,698,079	-1.65%
2023-08-23	22.49	22.77	22.23	22.47	15.98	qfq	1,039,622	23,446,680	0.13%
2023-08-22	22.43	22.56	21.97	22.44	15.96	qfq	1,376,533	30,769,594	2.00%
2023-08-21	22.02	22.54	21.83	22.00	15.65	qfq	657,004	14,618,147	0.00%
2023-08-18	21.99	22.42	21.81	22.00	15.65	qfq	655,107	14,537,334	0.05%
2023-08-17	21.32	22.00	21.10	21.99	15.64	qfq	560,627	12,141,230	3.24%
2023-08-16	21.84	21.90	21.20	21.30	15.15	qfq	533,383	11,470,438	-2.47%
2023-08-15	21.90	22.16	21.67	21.84	15.54	qfq	365,344	7,981,841	-1.18%
2023-08-14	21.62	22.12	21.53	22.10	15.72	qfq	812,491	17,787,036	1.80%
2023-08-11	22.06	22.22	21.65	21.71	15.44	qfq	637,297	13,960,272	-1.94%
2023-08-10	21.90	22.24	21.82	22.14	15.75	qfq	509,154	11,260,594	0.87%
2023-08-09	22.00	22.25	21.90	21.95	15.62	qfq	585,650	12,921,624	-0.63%
2023-08-08	22.13	22.25	22.02	22.09	15.71	qfq	550,960	12,186,936	-0.27%
2023-08-07	22.12	22.29	22.00	22.15	15.76	qfq	531,418	11,750,494	-0.49%
2023-08-04	21.83	22.33	21.83	22.26	15.84	qfq	753,538	16,697,817	1.74%
2023-08-03	21.91	21.92	21.71	21.88	15.57	qfq	424,028	9,243,277	-0.14%
2023-08-02	21.83	21.96	21.67	21.91	15.59	qfq	599,205	13,087,909	0.37%
2023-08-01	22.02	22.10	21.70	21.83	15.53	qfq	791,001	17,270,839	-0.86%
2023-07-31	22.15	22.15	21.80	22.02	15.66	qfq	940,116	20,665,884	0.14%
2023-07-28	22.15	22.15	21.66	21.99	15.64	qfq	971,349	21,249,065	0.69%
2023-07-27	22.30	22.40	21.75	21.84	15.54	qfq	1,152,285	25,410,761	-1.49%
2023-07-26	22.46	22.59	22.06	22.17	15.77	qfq	650,605	14,491,152	-1.29%
2023-07-25	22.21	22.59	22.17	22.46	15.98	qfq	815,679	18,255,208	1.67%
2023-07-24	22.25	22.40	21.92	22.09	15.71	qfq	820,307	18,154,304	-0.59%
2023-07-21	23.07	23.11	22.21	22.22	15.81	qfq	1,444,784	32,571,066	-3.85%
2023-07-20	24.33	24.42	22.98	23.11	16.44	qfq	1,821,063	42,777,392	-4.50%
2023-07-19	25.04	25.19	24.18	24.20	17.22	qfq	1,279,831	31,434,884	-3.16%
2023-07-18	25.61	25.70	24.89	24.99	17.78	qfq	2,148,790	53,999,158	-2.91%
2023-07-17	24.29	26.62	24.29	25.74	18.31	qfq	3,739,879	96,350,232	5.97%