SECURITY DETAIL · RAW DATA

统联精密688210.SH

ASSECNYSTOCK

最近收盘价28.472026-07-17

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

最近交易日2026-07-17

成交量（股）4,270,528

成交额（元）125,663,429

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 3 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
2025-07-04	2025-07-10	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-06	2023-12-12	cash_dividend	0.3	—	—	—	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	30.80	31.13	28.30	28.47	28.47	qfq	4,270,528	125,663,429	-7.32%
2026-07-16	32.12	32.63	30.61	30.72	30.72	qfq	2,593,325	81,603,151	-4.36%
2026-07-15	33.13	34.00	31.96	32.12	32.12	qfq	3,187,903	103,997,208	-3.37%
2026-07-14	34.25	34.25	31.84	33.24	33.24	qfq	2,484,309	81,586,451	-1.01%
2026-07-13	36.00	36.38	33.29	33.58	33.58	qfq	3,192,906	109,849,106	-7.26%
2026-07-10	35.80	37.81	35.60	36.21	36.21	qfq	3,826,963	140,562,918	0.95%
2026-07-09	35.19	35.96	33.67	35.87	35.87	qfq	2,908,220	101,253,530	1.93%
2026-07-08	36.79	36.80	34.30	35.19	35.19	qfq	3,951,328	138,909,514	-3.32%
2026-07-07	37.20	37.86	35.94	36.40	36.40	qfq	3,030,569	110,755,170	-3.19%
2026-07-06	39.50	40.10	37.39	37.60	37.60	qfq	3,276,141	126,066,268	-4.40%
2026-07-03	38.80	41.28	38.41	39.33	39.33	qfq	4,523,360	180,847,571	1.73%
2026-07-02	39.00	40.42	38.06	38.66	38.66	qfq	4,205,796	165,497,821	-1.80%
2026-07-01	40.24	40.80	39.11	39.37	39.37	qfq	3,381,243	134,820,707	-2.81%
2026-06-30	38.40	40.68	37.33	40.51	40.51	qfq	4,362,191	172,099,590	7.31%
2026-06-29	39.73	39.73	36.00	37.75	37.75	qfq	5,440,250	202,965,963	-4.98%
2026-06-26	39.70	41.09	38.71	39.73	39.73	qfq	3,549,957	141,231,677	-1.49%
2026-06-25	40.85	41.52	39.17	40.33	40.33	qfq	4,043,611	162,164,508	-0.25%
2026-06-24	41.24	41.25	39.09	40.43	40.43	qfq	4,797,603	192,726,026	-1.99%
2026-06-23	41.65	42.15	40.60	41.25	41.25	qfq	4,797,389	198,491,870	-0.96%
2026-06-22	45.31	45.52	40.10	41.65	41.65	qfq	8,655,343	364,964,008	-7.98%
2026-06-18	45.88	46.51	44.88	45.26	45.26	qfq	4,565,413	208,217,649	-1.95%
2026-06-17	47.16	47.29	45.99	46.16	46.16	qfq	3,847,363	179,210,185	-1.97%
2026-06-16	43.51	47.30	43.21	47.09	47.09	qfq	6,016,429	277,553,300	7.34%
2026-06-15	42.82	44.20	42.45	43.87	43.87	qfq	4,522,213	195,989,977	3.37%
2026-06-12	42.99	44.18	42.23	42.44	42.44	qfq	3,714,576	159,951,587	0.69%
2026-06-11	43.36	43.65	41.11	42.15	42.15	qfq	3,436,173	144,632,503	-3.44%
2026-06-10	44.50	45.85	42.48	43.65	43.65	qfq	4,677,435	204,126,771	-3.58%
2026-06-09	44.66	45.78	42.09	45.27	45.27	qfq	6,224,221	271,454,562	3.59%
2026-06-08	43.93	46.15	43.11	43.70	43.70	qfq	4,373,063	193,290,111	-3.32%
2026-06-05	46.45	47.98	44.83	45.20	45.20	qfq	5,420,018	251,609,030	-3.03%
2026-06-04	47.46	47.55	45.85	46.61	46.61	qfq	3,649,329	170,432,316	-1.87%
2026-06-03	48.29	48.77	46.74	47.50	47.50	qfq	4,323,006	205,878,102	-1.90%
2026-06-02	46.80	48.88	44.80	48.42	48.42	qfq	6,163,900	291,666,982	3.86%
2026-06-01	47.27	48.30	45.33	46.62	46.62	qfq	4,875,505	227,063,004	-1.40%
2026-05-29	51.30	51.58	46.68	47.28	47.28	qfq	8,421,632	406,469,259	-7.84%
2026-05-28	48.20	51.45	47.73	51.30	51.30	qfq	7,645,121	383,816,040	6.43%
2026-05-27	48.94	49.20	46.60	48.20	48.20	qfq	5,536,949	264,647,700	-1.41%
2026-05-26	50.90	51.27	47.69	48.89	48.89	qfq	6,977,394	344,317,012	-3.95%
2026-05-25	49.56	51.50	48.71	50.90	50.90	qfq	8,705,280	436,551,462	2.21%
2026-05-22	49.50	50.20	48.18	49.80	49.80	qfq	6,821,469	336,887,880	1.84%
2026-05-21	48.90	52.85	48.40	48.90	48.90	qfq	10,353,065	525,196,275	-1.15%
2026-05-20	50.00	50.30	47.60	49.47	49.47	qfq	6,091,798	297,993,415	-1.65%
2026-05-19	49.55	50.50	48.62	50.30	50.30	qfq	4,851,675	241,737,438	1.64%
2026-05-18	49.00	50.15	47.40	49.49	49.49	qfq	6,859,132	336,981,629	3.97%
2026-05-15	48.00	51.35	46.70	47.60	47.60	qfq	6,956,016	338,142,925	-0.42%
2026-05-14	49.48	49.49	47.25	47.80	47.80	qfq	4,233,758	203,521,195	-2.39%
2026-05-13	48.25	50.10	47.75	48.97	48.97	qfq	4,325,403	211,918,036	0.64%
2026-05-12	50.00	50.40	47.82	48.66	48.66	qfq	4,955,924	242,274,961	-3.36%
2026-05-11	47.43	51.89	47.00	50.35	50.35	qfq	10,243,960	510,174,609	7.17%
2026-05-08	45.49	47.50	44.53	46.98	46.98	qfq	4,666,793	217,216,920	2.62%
2026-05-07	45.25	46.77	44.41	45.78	45.78	qfq	3,140,363	144,348,138	2.12%
2026-05-06	45.25	45.76	44.35	44.83	44.83	qfq	3,263,353	147,177,590	-0.20%
2026-04-30	42.60	45.43	42.60	44.92	44.92	qfq	3,520,259	156,257,376	3.50%
2026-04-29	42.66	44.83	42.66	43.40	43.40	qfq	3,911,057	170,774,689	-2.82%
2026-04-28	45.97	46.30	44.31	44.66	44.66	qfq	2,213,505	99,855,740	-1.82%
2026-04-27	45.05	46.60	45.00	45.49	45.49	qfq	3,154,767	144,455,866	0.57%
2026-04-24	45.45	46.90	43.92	45.23	45.23	qfq	3,340,429	150,550,372	-1.67%
2026-04-23	48.04	48.16	45.25	46.00	46.00	qfq	3,956,186	182,269,561	-3.77%
2026-04-22	48.02	48.66	47.24	47.80	47.80	qfq	2,111,804	101,480,128	-0.40%
2026-04-21	46.82	48.73	46.10	47.99	47.99	qfq	4,144,055	196,464,881	1.91%
2026-04-20	47.48	48.33	46.77	47.09	47.09	qfq	2,788,637	132,309,917	-0.78%
2026-04-17	48.19	48.60	47.36	47.46	47.46	qfq	2,588,848	123,992,610	-2.61%
2026-04-16	49.09	49.30	47.66	48.73	48.73	qfq	3,308,239	160,375,613	0.81%
2026-04-15	49.00	50.20	48.00	48.34	48.34	qfq	3,500,130	171,836,770	-1.06%
2026-04-14	47.70	48.98	46.60	48.86	48.86	qfq	4,159,391	200,579,848	3.94%
2026-04-13	46.00	47.20	45.30	47.01	47.01	qfq	4,483,660	208,000,998	3.09%
2026-04-10	44.92	45.60	43.89	45.60	45.60	qfq	4,252,919	190,360,145	2.52%
2026-04-09	44.51	44.99	44.10	44.48	44.48	qfq	2,248,808	99,949,453	-1.29%
2026-04-08	44.55	45.15	43.86	45.06	45.06	qfq	3,587,557	159,914,612	3.11%
2026-04-07	42.80	44.85	42.70	43.70	43.70	qfq	4,406,172	192,908,148	4.07%
2026-04-03	41.00	43.00	41.00	41.99	41.99	qfq	2,516,241	106,047,176	1.18%
2026-04-02	42.72	42.99	41.02	41.50	41.50	qfq	2,405,491	100,581,999	-3.47%
2026-04-01	42.38	43.52	42.01	42.99	42.99	qfq	3,643,980	156,526,256	0.94%
2026-03-31	42.71	43.97	41.30	42.59	42.59	qfq	4,688,176	199,348,500	-0.42%
2026-03-30	39.00	42.95	38.50	42.77	42.77	qfq	6,209,242	256,360,550	7.81%
2026-03-27	38.36	40.76	37.83	39.67	39.67	qfq	3,734,111	148,187,298	2.32%
2026-03-26	38.58	39.98	37.89	38.77	38.77	qfq	4,046,282	157,994,691	0.26%
2026-03-25	37.90	39.28	37.68	38.67	38.67	qfq	5,257,989	203,242,906	2.76%
2026-03-24	37.99	38.22	35.36	37.63	37.63	qfq	5,851,118	214,637,664	2.39%
2026-03-23	38.96	39.70	36.30	36.75	36.75	qfq	5,362,885	203,223,700	-7.83%
2026-03-20	41.30	41.59	39.77	39.87	39.87	qfq	2,475,582	101,187,517	-2.33%
2026-03-19	42.54	42.54	40.55	40.82	40.82	qfq	2,707,391	111,353,845	-5.05%
2026-03-18	41.54	43.75	41.54	42.99	42.99	qfq	3,742,529	160,119,215	4.32%
2026-03-17	44.90	44.97	41.13	41.21	41.21	qfq	4,725,965	199,895,055	-7.97%
2026-03-16	45.17	45.17	43.10	44.78	44.78	qfq	3,052,882	134,049,658	-1.02%
2026-03-13	47.43	47.50	44.90	45.24	45.24	qfq	4,042,649	185,272,187	-5.18%
2026-03-12	49.47	49.60	47.00	47.71	47.71	qfq	2,408,196	115,382,472	-3.69%
2026-03-11	49.59	50.19	48.83	49.54	49.54	qfq	2,835,434	140,469,379	0.12%
2026-03-10	48.02	49.85	47.00	49.48	49.48	qfq	3,583,795	174,339,156	5.93%
2026-03-09	49.10	49.10	45.94	46.71	46.71	qfq	4,519,344	212,063,557	-6.07%
2026-03-06	48.69	50.35	48.20	49.73	49.73	qfq	2,316,463	115,112,710	1.18%
2026-03-05	50.50	50.60	48.49	49.15	49.15	qfq	2,538,356	126,289,800	1.03%
2026-03-04	48.22	50.20	47.50	48.65	48.65	qfq	4,158,497	202,448,250	-1.32%
2026-03-03	55.31	55.47	49.12	49.30	49.30	qfq	7,048,109	365,953,604	-11.62%
2026-03-02	55.26	56.38	53.60	55.78	55.78	qfq	8,764,688	482,235,463	-6.75%
2026-02-27	60.02	61.44	59.31	59.82	59.82	qfq	5,870,236	352,505,853	-2.45%
2026-02-26	59.00	62.87	58.30	61.32	61.32	qfq	10,819,869	659,334,241	7.69%
2026-02-25	55.36	57.57	54.80	56.94	56.94	qfq	3,678,236	206,551,762	1.88%
2026-02-24	57.00	58.60	54.83	55.89	55.89	qfq	5,538,390	314,184,054	1.80%
2026-02-13	56.56	56.97	54.80	54.90	54.90	qfq	4,135,034	229,876,603	-3.29%
2026-02-12	56.96	57.69	56.01	56.77	56.77	qfq	2,850,058	162,154,567	-1.01%
2026-02-11	57.01	58.26	56.81	57.35	57.35	qfq	2,209,158	127,231,821	-0.61%
2026-02-10	59.30	59.37	57.13	57.70	57.70	qfq	4,476,331	259,415,775	-3.03%
2026-02-09	57.57	60.00	56.77	59.50	59.50	qfq	5,267,379	306,805,663	4.50%
2026-02-06	55.71	59.29	55.01	56.94	56.94	qfq	4,476,067	257,478,022	1.75%
2026-02-05	57.02	57.02	54.00	55.96	55.96	qfq	3,721,329	205,815,635	-2.46%
2026-02-04	57.61	58.66	55.81	57.37	57.37	qfq	4,305,072	245,891,514	0.33%
2026-02-03	55.11	58.05	54.09	57.18	57.18	qfq	5,588,782	316,669,698	5.73%
2026-02-02	60.39	62.00	54.05	54.08	54.08	qfq	9,844,599	559,783,804	-11.34%
2026-01-30	56.90	62.50	55.00	61.00	61.00	qfq	11,137,034	661,212,560	8.23%
2026-01-29	55.50	60.19	54.86	56.36	56.36	qfq	11,218,859	650,425,016	-2.31%
2026-01-28	52.17	58.83	50.10	57.69	57.69	qfq	14,334,192	786,939,205	10.58%
2026-01-27	53.00	53.13	50.81	52.17	52.17	qfq	4,823,196	248,990,432	-1.17%
2026-01-26	55.61	55.96	51.90	52.79	52.79	qfq	6,901,156	366,650,930	-6.38%
2026-01-23	53.41	56.88	52.81	56.39	56.39	qfq	7,866,773	433,232,533	5.48%
2026-01-22	55.97	55.97	52.85	53.46	53.46	qfq	4,374,890	235,347,157	-3.19%
2026-01-21	51.40	56.88	50.90	55.22	55.22	qfq	8,556,789	467,039,426	5.83%
2026-01-20	51.68	53.48	50.50	52.18	52.18	qfq	5,580,577	289,285,335	1.03%
2026-01-19	53.20	53.20	50.22	51.65	51.65	qfq	5,082,011	261,745,287	-2.27%
2026-01-16	50.68	53.88	50.50	52.85	52.85	qfq	6,352,008	333,447,231	4.69%
2026-01-15	50.70	50.80	49.67	50.48	50.48	qfq	3,192,848	160,135,259	-0.67%
2026-01-14	53.27	54.30	49.30	50.82	50.82	qfq	8,927,765	458,098,119	-4.17%
2026-01-13	58.50	58.58	52.52	53.03	53.03	qfq	7,474,773	411,241,408	-8.57%
2026-01-12	52.51	60.10	51.55	58.00	58.00	qfq	10,500,400	589,243,630	12.19%
2026-01-09	53.37	53.50	51.31	51.70	51.70	qfq	5,426,890	283,641,358	-1.69%
2026-01-08	53.10	53.58	51.11	52.59	52.59	qfq	4,066,779	212,282,601	-0.30%
2026-01-07	51.67	53.28	51.00	52.75	52.75	qfq	3,418,685	179,624,694	2.09%
2026-01-06	51.58	52.50	51.00	51.67	51.67	qfq	3,585,764	185,982,610	-0.02%
2026-01-05	54.48	54.85	51.00	51.68	51.68	qfq	6,558,894	342,348,103	-6.58%
2025-12-31	57.00	57.80	53.72	55.32	55.32	qfq	6,490,005	357,901,875	-2.91%
2025-12-30	55.00	58.79	54.06	56.98	56.98	qfq	6,488,306	366,084,781	4.17%
2025-12-29	55.00	56.20	53.02	54.70	54.70	qfq	4,522,762	247,298,040	-0.47%
2025-12-26	53.96	56.30	52.78	54.96	54.96	qfq	4,478,958	245,246,450	1.97%
2025-12-25	52.06	54.49	51.42	53.90	53.90	qfq	3,829,737	203,960,398	4.44%
2025-12-24	51.98	52.78	50.45	51.61	51.61	qfq	3,669,807	189,569,414	0.72%
2025-12-23	48.33	52.00	47.98	51.24	51.24	qfq	6,774,213	340,813,053	7.24%
2025-12-22	48.05	48.50	47.30	47.78	47.78	qfq	2,472,051	118,435,756	0.72%
2025-12-19	47.50	48.50	47.07	47.44	47.44	qfq	2,320,275	110,505,961	0.25%
2025-12-18	50.09	50.09	46.88	47.32	47.32	qfq	3,620,710	172,691,486	-4.38%
2025-12-17	49.10	49.72	47.50	49.49	49.49	qfq	4,283,912	208,038,765	1.29%
2025-12-16	49.62	50.50	47.77	48.86	48.86	qfq	2,812,230	136,717,135	-1.29%
2025-12-15	51.16	51.30	49.33	49.50	49.50	qfq	2,459,510	122,680,102	-3.43%
2025-12-12	53.14	53.14	50.50	51.26	51.26	qfq	5,107,753	261,953,161	-2.36%
2025-12-11	54.51	54.88	52.21	52.50	52.50	qfq	3,573,877	190,963,186	-3.74%
2025-12-10	55.59	56.78	53.92	54.54	54.54	qfq	3,306,106	182,251,506	-1.94%
2025-12-09	57.40	57.99	55.55	55.62	55.62	qfq	3,605,429	204,203,661	-3.10%
2025-12-08	57.67	58.50	56.80	57.40	57.40	qfq	3,231,889	186,138,502	0.53%
2025-12-05	54.47	58.50	53.51	57.10	57.10	qfq	4,513,977	255,774,765	5.25%
2025-12-04	54.77	58.27	54.25	54.25	54.25	qfq	3,384,145	188,831,111	1.25%
2025-12-03	54.56	55.23	53.18	53.58	53.58	qfq	2,003,604	108,027,451	-0.78%
2025-12-02	55.05	55.50	52.66	54.00	54.00	qfq	2,660,416	143,593,206	-2.88%
2025-12-01	57.18	57.97	54.30	55.60	55.60	qfq	3,444,318	192,058,824	-1.51%
2025-11-28	54.80	57.70	54.01	56.45	56.45	qfq	4,895,576	273,721,207	2.67%
2025-11-27	52.48	56.20	52.27	54.98	54.98	qfq	6,262,676	342,836,673	5.73%
2025-11-26	52.40	55.25	51.07	52.00	52.00	qfq	5,165,791	273,575,724	-0.76%
2025-11-25	51.20	53.75	51.00	52.40	52.40	qfq	4,814,417	253,539,320	3.97%
2025-11-24	49.75	51.17	48.67	50.40	50.40	qfq	3,633,107	182,249,590	2.50%
2025-11-21	46.51	51.16	46.14	49.17	49.17	qfq	5,203,883	254,080,984	2.87%
2025-11-20	48.80	49.98	47.45	47.80	47.80	qfq	2,302,340	111,101,925	-1.54%
2025-11-19	49.26	50.88	48.51	48.55	48.55	qfq	2,278,717	112,330,951	-0.55%
2025-11-18	52.80	52.80	48.70	48.82	48.82	qfq	5,434,720	272,964,306	-7.10%
2025-11-17	51.45	53.75	51.01	52.55	52.55	qfq	3,054,344	160,108,115	1.64%
2025-11-14	50.00	53.49	48.77	51.70	51.70	qfq	6,049,245	311,647,826	3.05%
2025-11-13	51.81	52.30	49.60	50.17	50.17	qfq	5,236,251	267,417,312	-3.35%
2025-11-12	54.99	54.99	50.50	51.91	51.91	qfq	6,847,397	357,008,291	-5.82%
2025-11-11	55.03	56.50	53.00	55.12	55.12	qfq	6,368,318	347,453,915	0.24%
2025-11-10	60.00	61.60	54.30	54.99	54.99	qfq	7,726,076	438,173,529	-9.38%
2025-11-07	63.63	64.27	60.10	60.68	60.68	qfq	5,096,962	315,252,134	-5.72%
2025-11-06	60.74	65.71	59.02	64.36	64.36	qfq	7,832,387	492,322,140	9.01%
2025-11-05	59.00	61.00	58.01	59.04	59.04	qfq	5,001,362	297,969,977	-3.84%
2025-11-04	61.20	63.00	58.00	61.40	61.40	qfq	8,041,548	480,275,157	-1.70%
2025-11-03	63.85	66.80	60.90	62.46	62.46	qfq	8,895,535	569,778,733	-0.35%
2025-10-31	58.58	63.70	56.80	62.68	62.68	qfq	8,956,096	551,236,968	7.00%
2025-10-30	58.33	60.39	57.24	58.58	58.58	qfq	6,435,800	379,559,067	-2.33%
2025-10-29	53.19	62.00	52.37	59.98	59.98	qfq	11,523,049	665,078,154	12.55%
2025-10-28	53.80	54.80	51.69	53.29	53.29	qfq	4,412,789	233,698,157	0.17%
2025-10-27	53.93	56.34	52.80	53.20	53.20	qfq	6,230,442	340,172,684	1.03%
2025-10-24	52.00	53.09	50.13	52.66	52.66	qfq	5,183,933	268,747,945	4.24%
2025-10-23	50.38	51.50	49.00	50.52	50.52	qfq	2,554,379	127,906,423	-1.71%
2025-10-22	52.62	53.26	50.81	51.40	51.40	qfq	3,152,955	162,780,894	-1.34%
2025-10-21	50.75	53.70	50.00	52.10	52.10	qfq	7,287,828	378,806,954	7.27%
2025-10-20	47.55	50.44	47.50	48.57	48.57	qfq	4,407,567	215,445,366	3.38%
2025-10-17	49.26	49.26	46.21	46.98	46.98	qfq	6,551,263	307,602,254	-3.59%
2025-10-16	50.00	51.27	48.30	48.73	48.73	qfq	6,946,425	343,190,798	-4.64%
2025-10-15	48.78	51.88	48.42	51.10	51.10	qfq	6,426,956	322,476,985	4.65%
2025-10-14	55.01	56.46	48.18	48.83	48.83	qfq	10,640,048	546,007,728	-10.89%
2025-10-13	53.01	58.20	51.20	54.80	54.80	qfq	8,814,532	485,329,462	-5.40%
2025-10-10	61.99	61.99	57.04	57.93	57.93	qfq	6,358,954	374,938,834	-5.05%
2025-10-09	63.44	66.00	60.00	61.01	61.01	qfq	6,040,042	383,918,043	-2.31%
2025-09-30	62.10	64.99	61.32	62.45	62.45	qfq	4,676,228	296,244,886	1.05%
2025-09-29	60.00	63.20	58.06	61.80	61.80	qfq	5,703,423	346,080,267	2.98%
2025-09-26	60.30	65.00	58.00	60.01	60.01	qfq	7,489,026	457,275,019	-0.51%
2025-09-25	62.16	62.89	59.80	60.32	60.32	qfq	5,545,675	336,486,817	-3.92%
2025-09-24	55.58	62.96	54.50	62.78	62.78	qfq	10,086,531	598,630,915	11.23%
2025-09-23	53.76	56.78	53.01	56.44	56.44	qfq	10,084,776	552,475,375	6.51%
2025-09-22	53.31	55.99	52.00	52.99	52.99	qfq	8,498,679	459,490,121	-0.02%
2025-09-19	58.51	58.86	52.40	53.00	53.00	qfq	8,637,991	468,802,291	-7.62%
2025-09-18	55.00	60.50	53.88	57.37	57.37	qfq	12,457,512	715,709,464	6.64%
2025-09-17	51.00	55.38	51.00	53.80	53.80	qfq	8,928,302	472,919,208	6.62%
2025-09-16	45.61	51.00	45.13	50.46	50.46	qfq	10,537,706	511,234,545	10.13%
2025-09-15	47.00	47.00	44.61	45.82	45.82	qfq	7,914,500	361,202,149	-4.00%
2025-09-12	48.90	48.93	47.47	47.73	47.73	qfq	5,102,531	245,675,320	-2.33%
2025-09-11	46.70	49.87	45.70	48.87	48.87	qfq	7,439,984	356,844,313	4.65%
2025-09-10	48.00	48.70	46.58	46.70	46.70	qfq	5,389,538	255,256,642	-3.13%
2025-09-09	52.71	53.36	47.60	48.21	48.21	qfq	10,868,743	545,163,531	-10.66%
2025-09-08	51.14	54.80	50.16	53.96	53.96	qfq	10,547,942	558,136,880	10.80%
2025-09-05	43.11	49.48	41.04	48.70	48.70	qfq	12,048,999	552,064,104	15.08%
2025-09-04	41.19	46.15	40.80	42.32	42.32	qfq	10,757,055	470,874,271	1.73%
2025-09-03	41.90	43.90	41.56	41.60	41.60	qfq	4,295,894	181,486,291	-2.12%
2025-09-02	44.56	44.68	40.00	42.50	42.50	qfq	9,934,913	415,497,345	-4.00%
2025-09-01	43.42	45.03	42.66	44.27	44.27	qfq	10,503,218	459,333,815	4.51%
2025-08-29	41.30	42.87	37.00	42.36	42.36	qfq	9,624,946	393,282,083	0.31%
2025-08-28	41.10	42.33	40.72	42.23	42.23	qfq	6,974,258	290,421,011	2.45%
2025-08-27	41.19	44.39	41.00	41.22	41.22	qfq	11,112,055	475,584,288	0.05%
2025-08-26	40.81	43.80	40.81	41.20	41.20	qfq	8,923,213	375,485,564	0.41%
2025-08-25	44.78	44.78	40.15	41.03	41.03	qfq	9,157,405	384,676,121	-4.58%
2025-08-22	40.65	45.49	40.38	43.00	43.00	qfq	9,582,604	404,054,553	5.76%
2025-08-21	42.02	42.20	39.90	40.66	40.66	qfq	6,686,530	272,629,534	-4.73%
2025-08-20	41.97	42.82	40.00	42.68	42.68	qfq	9,370,283	388,140,691	1.38%
2025-08-19	40.17	42.99	39.80	42.10	42.10	qfq	10,164,196	421,521,117	4.23%
2025-08-18	39.72	41.13	38.60	40.39	40.39	qfq	8,765,635	351,639,156	1.69%
2025-08-15	36.91	40.60	36.71	39.72	39.72	qfq	10,384,427	406,275,427	7.50%
2025-08-14	39.49	39.68	36.70	36.95	36.95	qfq	9,900,829	372,546,654	-6.29%
2025-08-13	39.30	40.13	38.00	39.43	39.43	qfq	7,104,510	277,283,763	-0.18%
2025-08-12	39.97	40.46	38.33	39.50	39.50	qfq	7,779,447	304,471,958	-2.37%
2025-08-11	38.76	41.30	38.76	40.46	40.46	qfq	7,336,676	295,466,163	3.21%
2025-08-08	42.31	42.32	39.00	39.20	39.20	qfq	8,643,177	346,953,278	-9.34%
2025-08-07	42.00	43.62	40.11	43.24	43.24	qfq	11,356,491	477,037,595	0.58%
2025-08-06	39.01	44.44	38.07	42.99	42.99	qfq	15,070,962	617,920,389	11.11%
2025-08-05	38.64	42.30	38.10	38.69	38.69	qfq	13,221,986	525,973,033	-0.44%
2025-08-04	35.84	38.98	34.00	38.86	38.86	qfq	11,382,314	418,557,122	7.35%
2025-08-01	33.86	37.55	33.65	36.20	36.20	qfq	9,868,311	354,459,178	6.47%
2025-07-31	34.41	35.21	33.58	34.00	34.00	qfq	8,261,179	282,757,388	-1.19%
2025-07-30	35.00	36.00	33.88	34.41	34.41	qfq	10,313,559	359,592,968	-5.08%
2025-07-29	33.50	36.88	33.30	36.25	36.25	qfq	16,134,607	570,506,874	8.08%
2025-07-28	34.68	35.25	32.81	33.54	33.54	qfq	14,674,451	497,895,281	-3.84%
2025-07-25	33.00	35.46	32.32	34.88	34.88	qfq	18,482,086	632,149,039	4.15%
2025-07-24	30.20	33.49	29.00	33.49	33.49	qfq	17,265,215	531,619,327	19.99%
2025-07-23	24.80	28.19	24.68	27.91	27.91	qfq	19,720,389	531,258,245	12.54%
2025-07-22	25.10	26.19	24.73	24.80	24.80	qfq	6,378,127	162,537,064	-1.20%
2025-07-21	24.82	25.18	24.20	25.10	25.10	qfq	2,327,496	58,088,470	0.72%
2025-07-18	25.41	25.50	24.72	24.92	24.92	qfq	5,181,197	129,188,825	-1.93%
2025-07-17	24.11	25.59	23.96	25.41	25.41	qfq	7,304,309	184,106,144	5.48%
2025-07-16	23.96	24.50	23.70	24.09	24.09	qfq	2,567,617	62,152,136	0.25%
2025-07-15	24.11	24.38	23.70	24.03	24.03	qfq	3,267,085	78,629,782	-1.19%
2025-07-14	23.51	24.37	23.21	24.32	24.32	qfq	3,780,540	90,198,353	3.23%
2025-07-11	23.63	23.74	23.08	23.56	23.56	qfq	2,969,839	69,547,703	-0.46%
2025-07-10	23.90	24.10	23.35	23.67	23.67	qfq	3,158,469	74,771,199	0.08%
2025-07-09	24.10	24.56	23.50	23.65	23.50	qfq	3,447,698	82,432,264	-1.83%
2025-07-08	23.58	24.29	23.10	24.09	23.94	qfq	4,685,629	112,212,223	2.16%
2025-07-07	24.31	24.31	23.35	23.58	23.43	qfq	3,555,846	84,504,664	-2.60%
2025-07-04	25.00	25.00	24.06	24.21	24.06	qfq	5,814,577	142,222,699	-3.16%
2025-07-03	23.09	25.06	22.89	25.00	24.84	qfq	8,196,274	197,825,091	8.27%
2025-07-02	23.85	23.91	22.87	23.09	22.95	qfq	3,571,758	82,860,655	-1.79%
2025-07-01	23.15	24.50	22.85	23.51	23.36	qfq	7,042,200	167,097,725	3.11%
2025-06-30	23.15	23.36	22.58	22.80	22.66	qfq	4,288,730	98,460,634	-1.60%
2025-06-27	23.20	23.40	22.40	23.17	23.03	qfq	4,393,256	101,193,378	1.27%
2025-06-26	23.29	24.21	22.80	22.88	22.74	qfq	8,196,431	192,256,018	-1.93%
2025-06-25	22.13	23.44	21.92	23.33	23.19	qfq	7,463,040	171,733,992	6.63%
2025-06-24	21.66	22.27	21.16	21.88	21.74	qfq	4,668,870	102,056,988	1.77%
2025-06-23	21.49	21.77	21.08	21.50	21.37	qfq	4,194,532	89,758,201	1.51%
2025-06-20	22.07	22.48	21.08	21.18	21.05	qfq	7,478,824	161,400,652	-4.03%
2025-06-19	22.24	22.98	21.84	22.07	21.93	qfq	7,764,004	174,145,426	-0.09%
2025-06-18	21.07	22.61	20.82	22.09	21.95	qfq	8,316,844	181,616,438	4.99%
2025-06-17	20.90	21.94	20.63	21.04	20.91	qfq	8,991,268	191,694,355	0.67%
2025-06-16	19.14	21.45	19.03	20.90	20.77	qfq	10,363,843	213,922,342	9.25%
2025-06-13	19.37	19.63	19.02	19.13	19.01	qfq	2,948,478	56,951,921	-1.34%
2025-06-12	18.50	19.70	18.42	19.39	19.27	qfq	5,383,744	104,412,660	4.53%
2025-06-11	18.59	18.93	18.41	18.55	18.43	qfq	1,898,431	35,538,407	-0.22%
2025-06-10	18.90	19.00	18.23	18.59	18.47	qfq	2,812,015	52,557,557	-0.96%
2025-06-09	18.58	18.88	18.58	18.77	18.65	qfq	1,775,237	33,315,202	0.54%
2025-06-06	18.58	18.86	18.26	18.67	18.55	qfq	3,127,444	58,203,811	1.03%
2025-06-05	18.20	18.62	17.96	18.48	18.37	qfq	3,815,799	70,419,937	2.33%
2025-06-04	17.47	18.34	17.45	18.06	17.95	qfq	3,774,806	68,169,632	3.08%
2025-06-03	17.48	17.72	17.48	17.52	17.41	qfq	1,819,443	32,011,827	-0.68%
2025-05-30	18.15	18.25	17.48	17.64	17.53	qfq	1,767,749	31,324,399	-2.27%
2025-05-29	17.85	18.16	17.78	18.05	17.94	qfq	1,973,325	35,490,614	1.98%
2025-05-28	17.72	17.83	17.53	17.70	17.59	qfq	1,200,706	21,199,005	0.74%
2025-05-27	17.81	17.88	17.37	17.57	17.46	qfq	2,248,377	39,442,566	-0.85%
2025-05-26	17.77	18.06	17.60	17.72	17.61	qfq	2,658,125	47,300,156	-0.28%
2025-05-23	17.87	18.39	17.75	17.77	17.66	qfq	2,515,006	45,394,508	-0.89%
2025-05-22	18.18	18.44	17.86	17.93	17.82	qfq	1,943,046	35,249,688	-1.48%
2025-05-21	18.63	18.63	18.16	18.20	18.09	qfq	2,663,591	48,800,441	-2.36%
2025-05-20	18.67	18.90	18.29	18.64	18.52	qfq	2,845,935	52,990,486	0.05%
2025-05-19	19.00	19.04	18.38	18.63	18.51	qfq	3,047,149	56,721,837	-2.05%
2025-05-16	18.67	19.48	18.59	19.02	18.90	qfq	3,686,578	70,284,226	1.87%
2025-05-15	19.44	19.44	18.60	18.67	18.55	qfq	2,046,210	38,408,198	-2.25%
2025-05-14	19.06	19.66	18.80	19.10	18.98	qfq	4,088,242	78,952,859	-1.39%
2025-05-13	19.20	19.77	19.11	19.37	19.25	qfq	6,535,698	126,492,661	1.95%
2025-05-12	18.59	19.10	18.59	19.00	18.88	qfq	5,166,900	97,319,666	4.91%
2025-05-09	18.62	18.65	17.92	18.11	18.00	qfq	3,286,004	59,628,698	-2.79%
2025-05-08	18.06	18.88	18.06	18.63	18.51	qfq	4,046,774	75,125,976	2.64%
2025-05-07	18.60	18.84	17.95	18.15	18.04	qfq	4,251,335	78,243,340	-0.98%
2025-05-06	17.90	18.35	17.78	18.33	18.22	qfq	3,567,982	64,799,643	3.68%
2025-04-30	17.44	17.88	17.40	17.68	17.57	qfq	4,194,062	73,681,001	0.23%
2025-04-29	17.90	18.18	17.50	17.64	17.53	qfq	4,840,508	86,122,749	-3.18%
2025-04-28	17.93	18.77	17.70	18.22	18.11	qfq	3,672,525	66,854,100	1.73%
2025-04-25	17.68	18.12	17.68	17.91	17.80	qfq	1,554,973	27,864,151	1.19%
2025-04-24	18.24	18.48	17.58	17.70	17.59	qfq	2,045,779	36,644,771	-2.85%
2025-04-23	17.88	18.54	17.88	18.22	18.11	qfq	3,216,290	58,669,879	2.53%
2025-04-22	17.68	17.81	17.45	17.77	17.66	qfq	2,123,102	37,455,350	0.34%
2025-04-21	17.48	17.73	17.24	17.71	17.60	qfq	2,016,323	35,476,159	1.49%
2025-04-18	17.20	17.65	17.10	17.45	17.34	qfq	2,266,395	39,472,641	1.57%
2025-04-17	17.16	17.50	17.02	17.18	17.07	qfq	1,791,706	31,064,807	-0.58%
2025-04-16	17.70	17.86	16.93	17.28	17.17	qfq	3,135,794	54,198,667	-3.30%
2025-04-15	18.40	18.40	17.62	17.87	17.76	qfq	2,768,845	49,437,185	-1.38%
2025-04-14	18.50	18.70	18.00	18.12	18.01	qfq	6,062,865	110,741,798	3.13%
2025-04-11	17.13	17.99	17.13	17.57	17.46	qfq	5,172,943	91,512,925	-1.40%
2025-04-10	17.47	18.97	17.35	17.82	17.71	qfq	11,567,627	209,295,247	8.66%
2025-04-09	15.50	16.62	14.39	16.40	16.30	qfq	6,909,103	108,098,637	3.80%
2025-04-08	16.80	16.89	15.33	15.80	15.70	qfq	7,562,750	120,961,905	-4.93%
2025-04-07	18.36	19.00	16.62	16.62	16.52	qfq	8,097,990	139,695,413	-20.02%
2025-04-03	21.80	22.09	20.45	20.78	20.65	qfq	5,200,948	109,884,975	-6.40%
2025-04-02	21.79	22.33	21.66	22.20	22.06	qfq	2,772,254	61,306,974	1.88%
2025-04-01	21.66	22.39	21.62	21.79	21.65	qfq	2,529,334	55,504,404	0.79%
2025-03-31	21.15	21.98	20.82	21.62	21.49	qfq	4,024,423	86,160,399	2.22%
2025-03-28	21.41	21.57	21.09	21.15	21.02	qfq	1,302,976	27,729,352	-1.21%
2025-03-27	21.42	21.79	21.06	21.41	21.28	qfq	1,700,531	36,350,869	-0.42%
2025-03-26	21.05	21.98	21.02	21.50	21.37	qfq	3,598,188	77,927,162	1.85%
2025-03-25	21.25	21.50	20.92	21.11	20.98	qfq	2,696,877	57,163,347	-1.81%
2025-03-24	21.82	22.08	20.89	21.50	21.37	qfq	3,452,007	74,032,756	-1.15%
2025-03-21	22.35	22.51	21.53	21.75	21.62	qfq	4,478,502	98,270,741	-3.59%
2025-03-20	22.82	23.20	22.48	22.56	22.42	qfq	3,972,711	90,599,449	-1.27%
2025-03-19	23.23	23.43	22.43	22.85	22.71	qfq	4,194,176	95,397,262	-1.47%
2025-03-18	23.55	23.55	23.00	23.19	23.05	qfq	3,552,003	82,461,378	-0.56%
2025-03-17	24.54	24.54	23.29	23.32	23.18	qfq	6,074,246	142,991,730	-1.93%
2025-03-14	24.08	24.62	23.38	23.78	23.63	qfq	10,962,802	262,372,040	-0.71%
2025-03-13	23.02	24.83	22.58	23.95	23.80	qfq	14,108,559	337,808,905	4.13%
2025-03-12	23.97	23.97	22.89	23.00	22.86	qfq	5,240,258	122,037,658	-1.37%
2025-03-11	22.57	23.47	22.57	23.32	23.18	qfq	3,713,494	85,838,529	0.43%
2025-03-10	23.30	23.70	22.95	23.22	23.08	qfq	3,503,907	81,254,262	-1.23%
2025-03-07	24.06	24.21	23.25	23.51	23.36	qfq	4,132,723	98,094,278	-2.20%
2025-03-06	22.63	24.57	22.56	24.04	23.89	qfq	9,601,794	227,290,153	6.04%
2025-03-05	22.33	22.90	22.23	22.67	22.53	qfq	4,809,209	108,371,047	1.02%
2025-03-04	21.50	22.49	21.50	22.44	22.30	qfq	4,357,931	96,639,760	2.14%
2025-03-03	22.63	22.74	21.84	21.97	21.83	qfq	6,382,743	141,236,500	-3.00%
2025-02-28	23.00	23.36	22.54	22.65	22.51	qfq	6,521,371	149,026,695	-1.86%
2025-02-27	23.70	24.25	22.75	23.08	22.94	qfq	7,805,431	181,958,574	-3.19%
2025-02-26	23.14	24.26	22.80	23.84	23.69	qfq	8,150,860	192,134,701	4.93%
2025-02-25	22.39	23.46	22.13	22.72	22.58	qfq	7,959,949	181,406,282	0.31%
2025-02-24	23.00	23.28	22.13	22.65	22.51	qfq	8,876,575	201,605,923	-0.26%
2025-02-21	22.05	23.37	22.05	22.71	22.57	qfq	11,083,993	250,407,355	2.95%
2025-02-20	21.09	22.40	21.09	22.06	21.92	qfq	10,960,544	240,658,751	6.06%
2025-02-19	19.68	21.21	19.65	20.80	20.67	qfq	10,131,423	208,652,960	5.42%
2025-02-18	20.00	20.86	19.61	19.73	19.61	qfq	5,737,594	115,737,712	-1.35%
2025-02-17	19.81	20.33	19.76	20.00	19.88	qfq	3,937,571	78,858,288	0.96%
2025-02-14	19.80	20.15	19.66	19.81	19.69	qfq	3,661,745	72,843,568	-0.35%
2025-02-13	20.19	20.50	19.84	19.88	19.76	qfq	4,492,393	90,047,720	-1.63%
2025-02-12	19.76	20.55	19.66	20.21	20.08	qfq	5,708,765	114,729,826	2.69%
2025-02-11	19.68	19.82	19.49	19.68	19.56	qfq	3,004,656	59,086,748	-0.61%
2025-02-10	19.90	19.90	19.59	19.80	19.68	qfq	3,777,436	74,540,271	0.00%
2025-02-07	19.70	20.31	19.51	19.80	19.68	qfq	6,718,788	133,958,602	1.43%
2025-02-06	18.85	19.61	18.67	19.52	19.40	qfq	4,762,422	91,918,131	3.28%
2025-02-05	19.08	19.21	18.88	18.90	18.78	qfq	2,763,420	52,601,081	-0.32%
2025-01-27	19.36	19.38	18.94	18.96	18.84	qfq	2,629,444	50,185,593	-1.51%
2025-01-24	19.23	19.33	19.04	19.25	19.13	qfq	3,015,786	57,957,387	0.42%
2025-01-23	19.36	19.60	19.14	19.17	19.05	qfq	3,531,427	68,516,962	-0.16%
2025-01-22	19.19	19.27	19.00	19.20	19.08	qfq	2,744,398	52,489,465	-0.41%
2025-01-21	19.29	19.53	19.02	19.28	19.16	qfq	3,950,309	76,211,074	0.36%
2025-01-20	19.35	19.60	19.15	19.21	19.09	qfq	3,658,772	70,832,371	-0.67%
2025-01-17	19.22	19.60	19.08	19.34	19.22	qfq	4,496,306	86,895,120	0.47%
2025-01-16	19.48	19.72	19.15	19.25	19.13	qfq	2,769,011	53,783,191	-1.08%
2025-01-15	19.82	19.83	19.31	19.46	19.34	qfq	5,382,126	104,936,279	-2.75%
2025-01-14	18.80	20.13	18.52	20.01	19.89	qfq	9,219,897	179,897,730	6.55%
2025-01-13	18.42	18.89	18.20	18.78	18.66	qfq	1,944,398	36,162,842	-0.11%
2025-01-10	18.65	19.52	18.58	18.80	18.68	qfq	4,533,983	86,303,035	-0.27%
2025-01-09	18.84	19.09	18.65	18.85	18.73	qfq	2,245,989	42,516,580	-0.11%
2025-01-08	18.77	18.96	18.07	18.87	18.75	qfq	3,516,476	65,155,515	-0.47%
2025-01-07	18.67	18.97	18.50	18.96	18.84	qfq	2,512,881	47,130,232	1.61%
2025-01-06	18.32	18.81	18.10	18.66	18.54	qfq	2,541,762	46,999,966	0.97%
2025-01-03	18.98	19.10	18.30	18.48	18.37	qfq	3,500,383	65,428,475	-1.49%
2025-01-02	19.90	19.93	18.69	18.76	18.64	qfq	7,314,671	140,549,362	-6.01%
2024-12-31	20.82	20.89	19.96	19.96	19.84	qfq	4,663,621	94,474,066	-4.04%
2024-12-30	20.81	21.19	20.40	20.80	20.67	qfq	4,788,809	99,766,592	0.63%
2024-12-27	21.16	21.20	20.55	20.67	20.54	qfq	6,123,675	127,893,442	-1.90%
2024-12-26	20.44	21.09	20.10	21.07	20.94	qfq	6,439,983	134,280,899	4.00%
2024-12-25	20.80	20.81	19.86	20.26	20.13	qfq	4,596,344	93,076,034	-2.17%
2024-12-24	20.15	20.77	20.09	20.71	20.58	qfq	4,887,319	100,412,503	3.50%
2024-12-23	20.80	21.00	19.93	20.01	19.89	qfq	5,297,312	108,044,971	-3.15%
2024-12-20	20.05	20.94	19.91	20.66	20.53	qfq	5,741,704	118,204,033	2.84%
2024-12-19	19.78	20.29	19.68	20.09	19.97	qfq	3,732,433	74,920,506	0.85%
2024-12-18	19.78	20.28	19.35	19.92	19.80	qfq	4,015,104	79,524,842	-0.25%
2024-12-17	20.26	21.18	19.60	19.97	19.85	qfq	6,081,758	124,300,689	-1.33%
2024-12-16	20.50	20.60	20.11	20.24	20.11	qfq	3,163,138	64,049,796	-1.22%
2024-12-13	20.95	21.22	20.44	20.49	20.36	qfq	4,806,164	99,782,468	-2.38%
2024-12-12	21.40	21.49	20.74	20.99	20.86	qfq	5,277,872	111,053,427	-1.46%
2024-12-11	20.18	21.35	20.18	21.30	21.17	qfq	6,602,838	138,258,569	5.03%
2024-12-10	20.77	20.83	20.20	20.28	20.15	qfq	4,511,228	92,595,889	0.65%
2024-12-09	20.25	20.58	19.98	20.15	20.03	qfq	3,517,430	71,336,473	-0.30%
2024-12-06	20.02	20.27	19.63	20.21	20.08	qfq	4,130,344	82,731,259	1.20%
2024-12-05	19.73	20.15	19.58	19.97	19.85	qfq	3,346,686	66,770,808	1.84%
2024-12-04	20.25	20.34	19.52	19.61	19.49	qfq	4,167,400	82,934,887	-3.11%
2024-12-03	20.50	20.58	20.06	20.24	20.11	qfq	3,092,623	62,567,206	-1.08%
2024-12-02	19.90	20.69	19.85	20.46	20.33	qfq	4,547,468	92,387,113	2.56%
2024-11-29	19.68	20.06	19.32	19.95	19.83	qfq	4,713,613	93,130,677	0.86%
2024-11-28	19.88	19.98	19.70	19.78	19.66	qfq	2,318,609	45,935,481	-0.40%
2024-11-27	19.42	19.95	19.01	19.86	19.74	qfq	2,920,251	56,804,667	2.27%
2024-11-26	19.71	20.17	19.36	19.42	19.30	qfq	3,422,546	67,522,419	-1.47%
2024-11-25	19.90	19.95	19.26	19.71	19.59	qfq	4,603,271	89,854,283	-0.71%
2024-11-22	20.72	21.23	19.76	19.85	19.73	qfq	5,433,290	111,543,820	-4.20%
2024-11-21	21.28	21.34	20.46	20.72	20.59	qfq	5,391,147	112,577,856	-2.68%
2024-11-20	21.04	21.50	20.75	21.29	21.16	qfq	4,919,193	104,240,865	0.71%
2024-11-19	20.53	21.20	20.38	21.14	21.01	qfq	5,031,325	104,870,484	2.97%
2024-11-18	22.06	22.52	20.31	20.53	20.40	qfq	8,357,621	175,787,256	-7.98%
2024-11-15	22.10	22.99	22.01	22.31	22.17	qfq	10,575,171	238,165,693	2.06%
2024-11-14	22.10	22.78	21.75	21.86	21.72	qfq	8,911,169	198,069,542	-1.58%
2024-11-13	21.51	22.39	21.50	22.21	22.07	qfq	8,643,874	190,198,427	1.18%
2024-11-12	21.48	22.60	20.93	21.95	21.81	qfq	14,879,236	324,769,696	3.54%
2024-11-11	19.94	21.22	19.94	21.20	21.07	qfq	12,014,240	249,992,892	5.11%
2024-11-08	20.37	20.65	20.00	20.17	20.04	qfq	6,715,729	136,597,363	0.75%
2024-11-07	19.81	20.11	19.49	20.02	19.90	qfq	5,188,166	102,929,321	0.50%
2024-11-06	20.37	20.80	19.70	19.92	19.80	qfq	7,619,493	153,843,545	1.43%
2024-11-05	19.23	19.76	19.06	19.64	19.52	qfq	5,230,580	101,707,257	2.24%
2024-11-04	18.60	19.46	18.51	19.21	19.09	qfq	4,786,583	91,880,108	4.23%
2024-11-01	19.64	19.73	18.27	18.43	18.32	qfq	6,713,016	126,439,071	-6.87%
2024-10-31	19.70	20.12	19.43	19.79	19.67	qfq	7,807,256	153,731,054	-1.88%
2024-10-30	20.04	20.44	19.63	20.17	20.04	qfq	5,107,634	102,538,078	0.70%
2024-10-29	20.72	20.80	19.99	20.03	19.91	qfq	5,105,652	104,209,476	-2.67%
2024-10-28	20.88	20.88	20.06	20.58	20.45	qfq	4,449,044	90,747,646	-0.29%
2024-10-25	20.76	21.08	20.35	20.64	20.51	qfq	4,898,485	101,344,703	0.34%
2024-10-24	20.21	20.77	19.90	20.57	20.44	qfq	3,889,187	79,092,451	0.93%
2024-10-23	20.57	20.77	20.16	20.38	20.25	qfq	4,309,393	87,914,570	-0.78%
2024-10-22	20.88	21.15	20.20	20.54	20.41	qfq	5,929,936	121,997,716	-2.05%
2024-10-21	21.02	21.58	20.65	20.97	20.84	qfq	7,041,909	148,746,038	1.01%
2024-10-18	19.95	21.25	19.91	20.76	20.63	qfq	5,417,888	111,615,814	4.27%
2024-10-17	19.63	20.44	19.63	19.91	19.79	qfq	4,009,730	80,375,700	1.95%
2024-10-16	19.66	19.88	19.05	19.53	19.41	qfq	3,334,142	64,946,736	-0.61%
2024-10-15	20.18	21.10	19.50	19.65	19.53	qfq	6,490,650	132,063,045	-3.68%
2024-10-14	19.19	20.65	19.00	20.40	20.27	qfq	7,049,899	140,580,640	7.48%
2024-10-11	20.43	20.47	18.93	18.98	18.86	qfq	5,244,910	102,653,358	-7.28%
2024-10-10	21.09	21.35	19.75	20.47	20.34	qfq	6,391,279	131,407,178	0.24%
2024-10-09	22.41	22.77	20.00	20.42	20.29	qfq	8,811,448	190,574,249	-13.22%
2024-10-08	24.99	24.99	21.68	23.53	23.38	qfq	11,225,583	261,050,656	7.69%
2024-09-30	20.01	21.93	19.58	21.85	21.71	qfq	7,671,398	159,436,357	13.74%
2024-09-27	18.45	19.35	18.29	19.21	19.09	qfq	2,634,973	49,301,567	5.09%
2024-09-26	17.79	18.28	17.60	18.28	18.17	qfq	3,327,486	59,327,423	2.64%
2024-09-25	18.19	18.70	17.70	17.81	17.70	qfq	2,987,099	54,426,176	-1.49%
2024-09-24	17.32	18.12	17.21	18.08	17.97	qfq	2,328,625	41,211,306	3.37%
2024-09-23	18.00	18.29	17.11	17.49	17.38	qfq	3,576,272	63,116,986	-6.52%
2024-09-20	17.89	18.88	17.87	18.71	18.59	qfq	1,873,156	34,517,273	3.83%
2024-09-19	17.84	18.18	17.57	18.02	17.91	qfq	1,043,284	18,698,908	1.92%
2024-09-18	18.37	18.41	17.65	17.68	17.57	qfq	2,488,004	44,634,629	-3.76%
2024-09-13	18.80	18.80	18.21	18.37	18.26	qfq	1,192,332	21,912,215	-0.33%
2024-09-12	19.21	19.34	18.43	18.43	18.32	qfq	1,802,855	33,872,707	-4.06%
2024-09-11	19.50	19.85	18.96	19.21	19.09	qfq	1,640,451	31,697,503	-1.54%
2024-09-10	19.34	19.76	18.78	19.51	19.39	qfq	1,670,140	32,172,980	1.35%
2024-09-09	19.89	19.89	19.21	19.25	19.13	qfq	1,756,427	34,222,410	-1.53%
2024-09-06	20.09	20.09	19.44	19.55	19.43	qfq	2,120,269	41,665,505	-2.69%
2024-09-05	19.81	20.47	19.81	20.09	19.97	qfq	2,069,924	41,557,131	-0.35%
2024-09-04	20.77	20.96	19.82	20.16	20.03	qfq	3,228,140	64,959,132	-4.50%
2024-09-03	20.78	21.55	20.52	21.11	20.98	qfq	3,953,442	83,249,881	1.59%
2024-09-02	21.45	21.48	20.66	20.78	20.65	qfq	3,819,874	80,068,424	-3.30%
2024-08-30	20.75	21.93	20.75	21.49	21.36	qfq	5,032,618	107,963,974	4.07%
2024-08-29	19.52	20.94	19.41	20.65	20.52	qfq	4,103,420	83,703,697	5.46%
2024-08-28	19.79	20.10	19.23	19.58	19.46	qfq	2,837,552	55,826,847	2.89%
2024-08-27	19.80	19.90	18.72	19.03	18.91	qfq	2,454,175	46,843,829	-5.04%
2024-08-26	18.47	20.48	18.47	20.04	19.92	qfq	3,193,892	62,363,952	8.03%
2024-08-23	18.51	19.19	18.09	18.55	18.43	qfq	1,309,229	24,332,721	-0.48%
2024-08-22	18.28	18.90	18.28	18.64	18.52	qfq	737,018	13,686,338	0.92%
2024-08-21	17.95	18.62	17.86	18.47	18.36	qfq	942,894	17,311,837	2.16%
2024-08-20	18.19	18.60	17.92	18.08	17.97	qfq	801,222	14,585,186	-1.20%
2024-08-19	19.16	19.16	18.30	18.30	18.19	qfq	1,124,043	20,971,045	-4.74%
2024-08-16	18.61	19.38	18.61	19.21	19.09	qfq	1,309,752	25,069,042	2.62%
2024-08-15	18.76	19.20	18.63	18.72	18.60	qfq	745,728	14,092,131	-0.48%
2024-08-14	18.66	18.91	18.59	18.81	18.69	qfq	473,469	8,875,902	0.97%
2024-08-13	18.60	18.80	18.15	18.63	18.51	qfq	1,087,539	20,157,211	0.43%
2024-08-12	18.89	19.16	18.40	18.55	18.43	qfq	1,433,121	26,912,449	-3.23%
2024-08-09	18.50	19.30	18.50	19.17	19.05	qfq	1,240,772	23,602,482	3.40%
2024-08-08	18.21	18.70	18.01	18.54	18.42	qfq	979,893	18,063,980	1.53%
2024-08-07	18.52	18.58	17.76	18.26	18.15	qfq	832,117	15,212,274	0.66%
2024-08-06	17.69	18.34	17.67	18.14	18.03	qfq	1,436,117	25,957,809	2.43%
2024-08-05	18.50	18.85	17.50	17.71	17.60	qfq	2,730,151	49,546,194	-6.79%
2024-08-02	19.27	19.50	18.96	19.00	18.88	qfq	1,196,779	22,953,964	-1.96%
2024-08-01	19.60	19.79	19.30	19.38	19.26	qfq	1,509,234	29,486,580	-1.12%
2024-07-31	18.70	19.87	18.70	19.60	19.48	qfq	1,644,892	31,941,822	1.45%
2024-07-30	19.04	19.61	19.02	19.32	19.20	qfq	1,115,685	21,601,365	-0.46%
2024-07-29	19.45	19.63	19.10	19.41	19.29	qfq	1,050,343	20,355,146	-0.21%
2024-07-26	18.68	19.56	18.68	19.45	19.33	qfq	897,315	17,238,837	1.67%
2024-07-25	19.61	19.84	19.07	19.13	19.01	qfq	1,791,027	34,731,856	-3.58%
2024-07-24	20.60	20.85	19.75	19.84	19.72	qfq	2,328,335	47,106,208	0.00%
2024-07-23	20.62	20.88	19.73	19.84	19.72	qfq	1,332,627	26,966,857	-3.27%
2024-07-22	20.41	20.65	20.12	20.51	20.38	qfq	1,479,051	30,249,466	0.44%
2024-07-19	20.40	20.94	20.21	20.42	20.29	qfq	1,227,282	25,252,251	0.00%
2024-07-18	20.47	20.68	20.04	20.42	20.29	qfq	1,178,845	23,941,730	-1.54%
2024-07-17	21.65	21.72	20.69	20.74	20.61	qfq	1,383,132	29,153,856	-2.99%
2024-07-16	21.30	21.69	20.84	21.38	21.25	qfq	1,526,359	32,465,279	0.47%
2024-07-15	21.78	21.79	20.90	21.28	21.15	qfq	1,642,882	34,911,519	-2.39%
2024-07-12	22.19	22.19	21.60	21.80	21.66	qfq	1,227,663	26,769,596	-2.02%
2024-07-11	22.46	22.46	21.52	22.25	22.11	qfq	2,014,413	44,397,888	1.60%
2024-07-10	21.66	22.18	21.38	21.90	21.76	qfq	2,529,038	55,066,373	1.48%
2024-07-09	19.92	21.80	19.91	21.58	21.45	qfq	3,021,942	63,711,737	7.52%
2024-07-08	20.58	20.76	19.91	20.07	19.75	qfq	1,501,501	30,355,680	-2.38%
2024-07-05	20.23	20.79	19.95	20.56	20.23	qfq	1,305,593	26,555,967	0.54%
2024-07-04	20.83	21.11	20.16	20.45	20.12	qfq	1,307,319	26,934,403	-2.67%
2024-07-03	21.05	21.30	20.80	21.01	20.67	qfq	1,022,241	21,461,309	-0.43%
2024-07-02	21.60	21.75	21.00	21.10	20.76	qfq	1,566,137	33,441,800	-2.31%
2024-07-01	22.24	22.24	20.80	21.60	21.25	qfq	2,190,022	46,999,649	-2.48%
2024-06-28	21.51	22.80	21.24	22.15	21.80	qfq	2,212,124	49,105,638	1.93%
2024-06-27	21.81	23.13	21.51	21.73	21.38	qfq	2,784,415	62,038,971	-0.78%
2024-06-26	21.25	21.90	21.01	21.90	21.55	qfq	1,365,324	29,314,792	3.06%
2024-06-25	21.68	22.33	21.02	21.25	20.91	qfq	2,381,513	50,748,687	-2.12%
2024-06-24	22.14	22.38	21.63	21.71	21.36	qfq	2,129,810	46,866,977	-2.99%
2024-06-21	22.20	22.78	21.76	22.38	22.02	qfq	1,589,887	35,470,971	-0.18%
2024-06-20	22.69	23.00	22.39	22.42	22.06	qfq	1,625,969	36,852,291	0.09%
2024-06-19	22.32	23.01	22.07	22.40	22.04	qfq	1,563,134	34,909,471	-1.67%
2024-06-18	23.15	23.15	22.23	22.78	22.41	qfq	2,042,654	46,156,932	0.44%
2024-06-17	21.93	23.15	21.84	22.68	22.32	qfq	4,099,714	92,714,772	3.75%
2024-06-14	21.60	21.99	21.35	21.86	21.51	qfq	1,626,398	35,385,241	1.02%
2024-06-13	21.42	21.95	21.30	21.64	21.29	qfq	1,662,167	35,962,923	2.03%
2024-06-12	20.81	21.87	20.81	21.21	20.87	qfq	2,043,285	43,934,072	2.07%
2024-06-11	20.00	20.86	19.63	20.78	20.45	qfq	1,541,129	31,342,554	3.13%
2024-06-07	19.69	20.55	19.68	20.15	19.83	qfq	2,321,034	46,629,533	4.78%
2024-06-06	21.12	21.26	19.12	19.23	18.92	qfq	3,245,285	64,359,482	-8.91%
2024-06-05	21.86	22.09	20.90	21.11	20.77	qfq	2,261,169	48,227,137	-3.56%
2024-06-04	22.54	22.57	21.33	21.89	21.54	qfq	2,921,324	63,638,895	-3.10%
2024-06-03	22.92	23.89	22.18	22.59	22.23	qfq	3,475,721	80,041,074	-1.31%
2024-05-31	22.01	23.29	21.77	22.89	22.52	qfq	3,586,764	81,900,690	4.19%
2024-05-30	21.01	22.50	20.80	21.97	21.62	qfq	3,028,832	66,183,524	4.22%
2024-05-29	20.50	21.21	20.37	21.08	20.74	qfq	1,541,765	32,337,218	2.78%
2024-05-28	20.66	20.97	20.40	20.51	20.18	qfq	1,104,942	22,866,631	-2.15%
2024-05-27	20.67	21.28	20.46	20.96	20.62	qfq	1,442,818	30,067,533	2.09%
2024-05-24	21.68	21.68	20.51	20.53	20.20	qfq	1,326,596	27,853,380	-2.75%
2024-05-23	21.22	21.71	21.02	21.11	20.77	qfq	1,133,366	24,236,492	-1.36%
2024-05-22	20.97	21.45	20.79	21.40	21.06	qfq	1,193,327	25,175,535	2.05%
2024-05-21	20.89	21.29	20.82	20.97	20.63	qfq	759,714	15,972,116	0.05%
2024-05-20	20.54	21.30	20.26	20.96	20.62	qfq	1,368,521	28,817,832	1.75%
2024-05-17	20.19	20.86	20.09	20.60	20.27	qfq	793,449	16,317,184	0.59%
2024-05-16	20.01	20.70	20.01	20.48	20.15	qfq	935,863	19,166,882	1.64%
2024-05-15	20.26	20.66	20.02	20.15	19.83	qfq	906,539	18,514,028	-1.61%
2024-05-14	20.18	21.60	20.18	20.48	20.15	qfq	2,277,097	47,743,252	-0.97%
2024-05-13	19.78	20.88	19.00	20.68	20.35	qfq	2,235,186	45,679,317	3.82%
2024-05-10	20.70	20.70	19.87	19.92	19.60	qfq	1,160,911	23,328,671	-3.30%
2024-05-09	19.73	20.88	19.73	20.60	20.27	qfq	2,183,961	44,814,556	3.73%
2024-05-08	20.30	20.51	19.60	19.86	19.54	qfq	3,494,415	69,527,828	-2.74%
2024-05-07	21.30	21.30	20.28	20.42	20.09	qfq	3,044,240	63,323,319	-2.02%
2024-05-06	20.99	21.34	20.28	20.84	20.51	qfq	5,045,371	105,344,090	5.41%
2024-04-30	19.99	19.99	19.11	19.77	19.45	qfq	1,663,332	32,719,794	0.46%
2024-04-29	19.35	19.97	19.00	19.68	19.36	qfq	2,307,661	45,528,693	4.29%
2024-04-26	18.32	19.12	18.12	18.87	18.57	qfq	1,407,551	26,439,598	3.51%
2024-04-25	18.55	18.55	17.94	18.23	17.94	qfq	1,019,771	18,614,877	-0.27%
2024-04-24	17.29	18.29	17.29	18.28	17.99	qfq	1,468,272	26,309,515	5.12%
2024-04-23	16.99	17.45	16.38	17.39	17.11	qfq	1,227,868	21,023,503	3.33%
2024-04-22	16.44	16.93	16.04	16.83	16.56	qfq	999,428	16,581,525	1.20%
2024-04-19	17.28	17.28	16.42	16.63	16.36	qfq	1,409,060	23,438,528	-4.26%
2024-04-18	16.83	17.68	16.55	17.37	17.09	qfq	1,478,667	25,424,316	3.33%
2024-04-17	16.45	17.25	16.25	16.81	16.54	qfq	1,770,379	29,650,385	3.45%
2024-04-16	17.29	17.29	15.60	16.25	15.99	qfq	2,563,098	41,824,027	-4.80%
2024-04-15	17.49	17.86	16.79	17.07	16.80	qfq	1,808,601	30,952,751	-2.90%
2024-04-12	17.73	17.99	17.58	17.58	17.30	qfq	886,275	15,723,769	-0.40%
2024-04-11	17.72	17.93	17.53	17.65	17.37	qfq	1,695,458	30,082,155	0.34%
2024-04-10	18.23	18.36	17.41	17.59	17.31	qfq	2,827,251	50,228,070	-3.62%
2024-04-09	18.58	18.93	18.10	18.25	17.96	qfq	2,361,325	43,219,105	-1.78%
2024-04-08	20.40	20.40	18.20	18.58	18.28	qfq	4,130,597	78,528,490	-9.94%
2024-04-03	19.83	20.78	19.40	20.63	20.30	qfq	1,866,460	37,265,180	4.24%
2024-04-02	19.62	19.96	19.54	19.79	19.47	qfq	1,847,850	36,527,115	0.87%
2024-04-01	20.18	20.18	19.32	19.62	19.31	qfq	2,904,483	56,847,734	-2.29%
2024-03-29	18.31	20.35	18.15	20.08	19.76	qfq	2,995,108	57,856,905	9.25%
2024-03-28	18.30	18.97	18.08	18.38	18.09	qfq	2,369,790	43,674,628	0.38%
2024-03-27	19.50	19.56	18.18	18.31	18.02	qfq	2,594,682	48,273,153	-5.23%
2024-03-26	19.94	19.94	19.06	19.32	19.01	qfq	3,026,337	58,413,886	-2.13%
2024-03-25	21.25	21.31	19.67	19.74	19.42	qfq	3,128,558	63,620,096	-8.31%
2024-03-22	21.50	21.71	20.77	21.53	21.18	qfq	2,238,880	47,286,172	-0.09%
2024-03-21	22.02	22.47	21.42	21.55	21.20	qfq	1,692,617	36,757,925	-2.36%
2024-03-20	22.63	22.75	21.73	22.07	21.72	qfq	1,853,703	40,950,260	-3.50%
2024-03-19	22.70	23.40	22.26	22.87	22.50	qfq	2,216,618	50,704,885	0.40%
2024-03-18	21.74	22.88	21.60	22.78	22.41	qfq	2,560,211	57,352,283	5.32%
2024-03-15	20.69	21.70	20.47	21.63	21.28	qfq	2,031,531	43,239,071	4.29%
2024-03-14	21.40	21.70	20.50	20.74	20.41	qfq	1,756,192	36,847,626	-3.04%
2024-03-13	20.53	21.70	20.39	21.39	21.05	qfq	2,398,508	50,488,335	4.70%
2024-03-12	20.50	20.76	20.16	20.43	20.10	qfq	1,274,582	25,990,691	-0.63%
2024-03-11	20.76	20.86	20.31	20.56	20.23	qfq	1,826,019	37,432,901	-0.96%
2024-03-08	20.63	21.18	20.16	20.76	20.43	qfq	1,642,933	33,940,422	1.12%
2024-03-07	21.11	21.29	20.11	20.53	20.20	qfq	1,402,268	28,840,340	-2.24%
2024-03-06	21.19	21.58	20.65	21.00	20.66	qfq	1,001,198	21,063,661	-0.38%
2024-03-05	21.27	21.97	20.80	21.08	20.74	qfq	2,005,329	42,580,828	-1.40%
2024-03-04	21.59	21.86	20.45	21.38	21.04	qfq	1,510,218	31,805,353	-0.09%
2024-03-01	20.53	21.84	20.25	21.40	21.06	qfq	2,344,646	49,485,315	4.75%
2024-02-29	19.59	20.87	19.32	20.43	20.10	qfq	2,081,824	41,635,198	3.08%
2024-02-28	21.55	21.94	19.70	19.82	19.50	qfq	1,785,233	37,256,280	-8.41%
2024-02-27	21.10	21.65	20.90	21.64	21.29	qfq	1,295,729	27,623,623	0.79%
2024-02-26	21.25	22.60	21.08	21.47	21.13	qfq	1,552,358	33,633,256	1.27%
2024-02-23	20.72	21.20	20.08	21.20	20.86	qfq	1,201,974	24,891,515	2.51%
2024-02-22	20.25	20.76	19.55	20.68	20.35	qfq	774,208	15,773,233	0.15%
2024-02-21	19.89	21.48	19.34	20.65	20.32	qfq	1,611,903	33,158,801	2.84%
2024-02-20	20.35	20.58	19.67	20.08	19.76	qfq	1,179,175	23,541,736	-2.14%
2024-02-19	20.42	21.95	20.27	20.52	20.19	qfq	1,643,475	34,421,052	0.54%
2024-02-08	18.09	20.41	17.50	20.41	20.08	qfq	1,939,818	37,253,526	12.27%
2024-02-07	17.73	18.88	17.18	18.18	17.89	qfq	2,235,145	40,117,083	0.44%
2024-02-06	16.16	18.13	14.84	18.10	17.81	qfq	2,160,358	36,494,208	9.83%
2024-02-05	18.61	18.61	16.46	16.48	16.22	qfq	2,429,377	41,652,533	-11.92%
2024-02-02	19.74	19.74	18.47	18.71	18.41	qfq	1,563,815	29,780,902	-5.22%
2024-02-01	19.86	20.16	18.91	19.74	19.42	qfq	1,385,125	27,116,398	1.23%
2024-01-31	22.28	22.28	19.48	19.50	19.19	qfq	1,480,242	29,297,844	-3.70%
2024-01-30	20.21	21.19	20.14	20.25	19.93	qfq	1,109,199	22,731,860	-2.46%
2024-01-29	21.82	21.82	20.69	20.76	20.43	qfq	837,343	17,582,946	-4.24%
2024-01-26	23.02	23.03	21.45	21.68	21.33	qfq	1,254,416	27,372,689	-2.34%
2024-01-25	20.34	22.40	20.30	22.20	21.84	qfq	1,693,055	36,688,149	7.98%
2024-01-24	20.67	21.16	19.88	20.56	20.23	qfq	1,284,123	26,142,224	-0.63%
2024-01-23	20.88	21.65	20.13	20.69	20.36	qfq	2,095,632	43,016,623	-0.91%
2024-01-22	23.28	23.28	20.55	20.88	20.55	qfq	3,180,215	68,754,126	-9.14%
2024-01-19	23.42	23.50	22.82	22.98	22.61	qfq	911,657	21,224,350	-1.33%
2024-01-18	23.09	23.29	22.28	23.29	22.92	qfq	1,590,956	36,138,435	0.87%
2024-01-17	23.58	23.89	23.08	23.09	22.72	qfq	607,086	14,110,317	-2.04%
2024-01-16	23.94	23.99	23.36	23.57	23.19	qfq	741,229	17,527,946	-1.71%
2024-01-15	23.83	24.24	23.65	23.98	23.60	qfq	686,271	16,441,444	1.40%
2024-01-12	23.99	24.07	23.55	23.65	23.27	qfq	755,127	17,966,992	-0.96%
2024-01-11	23.80	24.35	23.34	23.88	23.50	qfq	1,050,316	25,157,445	0.29%
2024-01-10	24.20	24.29	23.71	23.81	23.43	qfq	761,646	18,225,674	-1.45%
2024-01-09	24.32	24.68	23.73	24.16	23.77	qfq	1,201,592	29,034,994	-0.08%
2024-01-08	24.58	24.58	24.06	24.18	23.79	qfq	1,108,997	26,961,560	-3.05%
2024-01-05	25.17	26.01	24.61	24.94	24.54	qfq	1,721,697	43,381,374	0.56%
2024-01-04	24.47	25.25	24.31	24.80	24.40	qfq	1,475,648	36,626,482	0.61%
2024-01-03	26.05	26.05	24.00	24.65	24.25	qfq	2,219,060	55,165,122	-5.16%
2024-01-02	26.16	26.44	25.80	25.99	25.57	qfq	1,212,948	31,640,444	-0.61%
2023-12-29	24.94	26.39	24.75	26.15	25.73	qfq	1,917,178	49,652,160	5.27%
2023-12-28	25.25	25.30	24.72	24.84	24.44	qfq	1,258,036	31,474,914	-1.74%
2023-12-27	25.04	25.39	24.88	25.28	24.87	qfq	752,173	18,950,958	1.69%
2023-12-26	25.95	25.98	24.69	24.86	24.46	qfq	1,023,466	25,577,625	-3.23%
2023-12-25	25.84	26.18	25.35	25.69	25.28	qfq	978,789	25,099,483	-1.19%
2023-12-22	26.69	27.08	25.70	26.00	25.58	qfq	1,882,509	49,586,400	-2.91%
2023-12-21	25.91	27.53	25.62	26.78	26.35	qfq	2,738,246	72,631,662	4.20%
2023-12-20	25.99	26.18	25.52	25.70	25.29	qfq	1,191,545	30,839,000	-0.23%
2023-12-19	25.61	25.85	25.01	25.76	25.35	qfq	1,047,324	26,741,786	1.30%
2023-12-18	25.93	25.93	25.20	25.43	25.02	qfq	1,058,879	26,955,640	-1.24%
2023-12-15	25.31	26.00	25.31	25.75	25.34	qfq	946,974	24,365,392	-0.27%
2023-12-14	26.10	26.30	25.77	25.82	25.41	qfq	1,260,917	32,808,467	-0.77%
2023-12-13	25.82	26.40	25.61	26.02	25.60	qfq	1,195,776	31,158,096	0.27%
2023-12-12	25.72	26.07	25.50	25.95	25.53	qfq	964,039	24,876,112	0.27%
2023-12-11	25.16	26.07	25.14	25.88	25.17	qfq	1,607,814	41,333,091	0.82%
2023-12-08	25.43	26.50	25.43	25.67	24.97	qfq	1,090,065	28,083,161	0.16%
2023-12-07	25.82	25.97	25.43	25.63	24.93	qfq	1,302,731	33,449,361	-0.74%
2023-12-06	25.80	26.29	25.60	25.82	25.12	qfq	1,214,643	31,523,269	0.04%
2023-12-05	26.69	26.69	25.80	25.81	25.11	qfq	1,446,886	37,671,061	-2.57%
2023-12-04	26.73	27.00	26.00	26.49	25.77	qfq	1,900,009	50,084,241	-0.53%
2023-12-01	26.71	26.98	26.13	26.63	25.90	qfq	903,599	24,140,403	-0.34%
2023-11-30	26.75	27.11	26.30	26.72	25.99	qfq	1,155,784	30,711,196	-0.11%
2023-11-29	26.90	27.49	26.50	26.75	26.02	qfq	1,506,073	40,599,630	-0.93%
2023-11-28	26.86	27.45	26.20	27.00	26.26	qfq	1,719,813	46,433,448	1.09%
2023-11-27	26.00	26.89	26.00	26.71	25.98	qfq	2,142,117	56,755,712	2.34%
2023-11-24	26.69	27.25	25.97	26.10	25.39	qfq	1,881,511	49,292,807	-1.99%
2023-11-23	26.49	26.90	26.32	26.63	25.90	qfq	1,386,688	36,947,173	0.53%
2023-11-22	26.85	27.21	26.37	26.49	25.77	qfq	2,605,011	69,349,719	-1.82%
2023-11-21	28.47	28.47	26.56	26.98	26.24	qfq	4,500,825	121,466,965	-3.92%
2023-11-20	28.16	28.44	27.67	28.08	27.31	qfq	1,577,242	44,168,162	0.68%
2023-11-17	28.03	28.33	27.60	27.89	27.13	qfq	1,382,945	38,560,590	-1.38%
2023-11-16	28.00	28.77	27.90	28.28	27.51	qfq	1,489,517	42,271,949	0.14%
2023-11-15	28.00	29.04	27.78	28.24	27.47	qfq	2,816,282	79,719,960	0.32%
2023-11-14	27.00	29.16	26.50	28.15	27.38	qfq	3,036,198	86,553,280	1.30%
2023-11-13	27.50	28.30	27.25	27.79	27.03	qfq	3,613,895	100,165,240	1.42%
2023-11-10	26.14	27.83	25.90	27.40	26.65	qfq	7,044,632	190,762,990	4.82%
2023-11-09	26.39	26.64	25.89	26.14	25.43	qfq	3,176,829	83,053,174	-2.13%
2023-11-08	26.24	27.19	25.82	26.71	25.98	qfq	5,624,581	149,086,446	1.91%
2023-11-07	27.58	28.03	26.08	26.21	25.49	qfq	6,495,254	173,715,179	-4.69%
2023-11-06	27.15	29.00	26.53	27.50	26.75	qfq	8,197,453	227,018,233	2.15%
2023-11-03	25.98	27.39	25.21	26.92	26.19	qfq	4,728,621	125,305,363	3.14%
2023-11-02	24.19	29.27	24.19	26.10	25.39	qfq	7,026,402	189,621,484	7.01%
2023-11-01	23.75	24.85	23.70	24.39	23.72	qfq	3,676,408	89,762,697	2.26%
2023-10-31	24.80	24.93	23.35	23.85	23.20	qfq	3,836,239	91,761,151	-4.56%
2023-10-30	23.03	25.84	22.89	24.99	24.31	qfq	5,997,386	147,865,849	8.14%
2023-10-27	22.82	23.38	22.33	23.11	22.48	qfq	2,204,623	50,601,906	1.99%
2023-10-26	22.32	22.93	22.05	22.66	22.04	qfq	1,990,337	44,780,780	0.71%
2023-10-25	21.93	22.80	21.00	22.50	21.89	qfq	3,056,767	67,872,610	3.35%
2023-10-24	21.75	22.00	21.16	21.77	21.18	qfq	1,628,130	35,128,383	0.18%
2023-10-23	21.41	22.70	21.01	21.73	21.14	qfq	2,409,856	51,817,697	0.60%
2023-10-20	21.16	22.09	21.16	21.60	21.01	qfq	2,302,948	50,098,706	-0.32%
2023-10-19	22.30	22.47	21.55	21.67	21.08	qfq	1,455,730	31,997,722	-2.78%
2023-10-18	22.31	22.64	21.85	22.29	21.68	qfq	2,448,641	54,250,657	-1.42%
2023-10-17	23.30	23.65	22.40	22.61	21.99	qfq	3,166,497	72,438,978	-3.46%
2023-10-16	24.30	24.66	23.11	23.42	22.78	qfq	4,465,365	105,125,505	-3.62%
2023-10-13	21.89	24.48	21.51	24.30	23.64	qfq	7,779,971	179,967,262	12.03%
2023-10-12	21.95	21.99	21.40	21.69	21.10	qfq	3,541,938	76,792,175	0.28%
2023-10-11	21.39	21.89	20.30	21.63	21.04	qfq	4,325,424	92,564,209	3.00%
2023-10-10	20.19	21.39	20.08	21.00	20.43	qfq	4,394,861	91,774,792	2.74%
2023-10-09	19.37	20.60	19.23	20.44	19.88	qfq	4,693,787	93,896,571	5.63%
2023-09-28	18.88	19.57	18.80	19.35	18.82	qfq	2,195,261	42,413,473	2.22%
2023-09-27	18.79	19.25	18.44	18.93	18.41	qfq	1,898,978	35,983,774	2.32%
2023-09-26	18.64	18.94	18.21	18.50	18.00	qfq	1,483,091	27,529,817	-1.28%
2023-09-25	18.42	19.49	18.34	18.74	18.23	qfq	2,326,337	43,777,139	2.18%
2023-09-22	17.89	18.47	17.82	18.34	17.84	qfq	1,765,753	32,125,058	1.89%
2023-09-21	18.29	18.53	17.88	18.00	17.51	qfq	2,435,960	44,297,654	-2.44%
2023-09-20	19.30	19.78	18.29	18.45	17.95	qfq	4,790,952	90,828,534	-0.43%
2023-09-19	19.10	19.10	18.31	18.53	18.02	qfq	999,101	18,539,705	-1.38%
2023-09-18	18.44	19.18	18.23	18.79	18.28	qfq	2,017,820	38,194,903	1.40%
2023-09-15	18.52	19.01	18.29	18.53	18.02	qfq	1,643,403	30,459,112	0.49%
2023-09-14	18.68	19.22	18.29	18.44	17.94	qfq	1,650,340	30,796,068	-1.28%
2023-09-13	19.01	19.44	18.45	18.68	18.17	qfq	2,419,417	45,680,773	-2.81%
2023-09-12	20.30	20.39	19.03	19.22	18.70	qfq	3,354,565	65,027,474	-5.55%
2023-09-11	20.36	20.80	19.41	20.35	19.79	qfq	5,887,152	118,687,480	2.52%
2023-09-08	18.99	20.79	18.53	19.85	19.31	qfq	4,591,330	90,380,233	6.43%
2023-09-07	19.01	19.29	18.16	18.65	18.14	qfq	904,456	17,020,856	-2.10%
2023-09-06	18.69	19.12	18.55	19.05	18.53	qfq	882,502	16,710,830	2.36%
2023-09-05	18.65	19.13	18.53	18.61	18.10	qfq	973,077	18,264,244	-0.21%
2023-09-04	19.01	19.23	18.41	18.65	18.14	qfq	1,598,908	29,845,948	-1.89%
2023-09-01	19.00	19.29	18.87	19.01	18.49	qfq	1,131,927	21,569,514	-1.25%
2023-08-31	18.52	19.39	18.52	19.25	18.72	qfq	1,580,103	30,286,011	2.83%
2023-08-30	18.43	19.05	18.35	18.72	18.21	qfq	1,138,385	21,269,784	3.08%
2023-08-29	16.89	18.34	16.89	18.16	17.66	qfq	1,155,885	20,648,637	6.82%
2023-08-28	19.89	19.89	16.82	17.00	16.54	qfq	849,599	14,680,223	0.24%
2023-08-25	17.24	17.75	16.83	16.96	16.50	qfq	840,601	14,274,773	-2.36%
2023-08-24	17.13	17.74	17.02	17.37	16.90	qfq	471,702	8,184,715	1.70%
2023-08-23	17.39	17.56	17.08	17.08	16.61	qfq	454,719	7,839,271	-2.95%
2023-08-22	17.31	17.67	17.24	17.60	17.12	qfq	636,399	11,093,520	1.68%
2023-08-21	17.85	17.88	17.31	17.31	16.84	qfq	929,712	16,324,198	-0.80%
2023-08-18	17.72	18.14	17.45	17.45	16.97	qfq	948,705	16,823,390	-1.47%
2023-08-17	18.24	18.24	17.60	17.71	17.23	qfq	1,161,475	20,700,532	-1.45%
2023-08-16	18.96	18.96	17.97	17.97	17.48	qfq	776,276	14,156,548	-3.70%
2023-08-15	18.92	19.05	18.56	18.66	18.15	qfq	665,814	12,483,821	0.11%
2023-08-14	18.39	18.74	18.11	18.64	18.13	qfq	541,136	10,039,834	1.14%
2023-08-11	18.73	18.93	18.42	18.43	17.93	qfq	924,984	17,263,418	-1.76%
2023-08-10	18.76	19.76	18.72	18.76	18.25	qfq	403,198	7,589,857	-0.48%
2023-08-09	18.97	19.04	18.70	18.85	18.34	qfq	743,649	14,030,772	-0.58%
2023-08-08	18.90	19.33	18.86	18.96	18.44	qfq	617,801	11,772,334	-1.25%
2023-08-07	19.10	19.45	19.00	19.20	18.68	qfq	801,511	15,459,354	1.00%
2023-08-04	19.52	19.52	18.95	19.01	18.49	qfq	692,308	13,281,065	-1.14%
2023-08-03	19.00	19.37	18.80	19.23	18.71	qfq	773,099	14,763,149	-0.10%
2023-08-02	19.02	19.38	18.28	19.25	18.72	qfq	1,241,310	23,665,364	2.72%
2023-08-01	18.32	19.38	18.01	18.74	18.23	qfq	1,566,529	29,486,329	2.52%
2023-07-31	18.31	19.18	18.11	18.28	17.78	qfq	946,552	17,340,103	-0.65%
2023-07-28	18.59	19.00	17.96	18.40	17.90	qfq	1,509,430	27,585,363	-0.33%
2023-07-27	18.88	19.10	18.46	18.46	17.96	qfq	1,050,761	19,602,744	-3.15%
2023-07-26	19.71	20.09	18.94	19.06	18.54	qfq	1,283,421	24,592,456	-3.74%
2023-07-25	19.22	20.08	19.16	19.80	19.26	qfq	1,966,500	38,593,636	3.72%
2023-07-24	19.31	19.35	18.90	19.09	18.57	qfq	1,288,138	24,592,464	-1.04%
2023-07-21	19.95	19.96	19.05	19.29	18.76	qfq	1,931,116	37,657,787	-3.31%
2023-07-20	21.08	21.40	19.84	19.95	19.41	qfq	2,061,002	42,142,993	-4.68%
2023-07-19	21.71	22.13	20.83	20.93	20.36	qfq	3,140,445	66,805,785	-4.52%
2023-07-18	22.49	22.49	21.65	21.92	21.32	qfq	2,903,758	63,860,046	-0.50%
2023-07-17	21.21	22.69	21.13	22.03	21.43	qfq	4,904,924	107,905,503	2.61%