SECURITY DETAIL · RAW DATA

气派科技688216.SH

ASSECNYSTOCK

最近收盘价30.942026-07-17

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）9,732,217

成交额（元）321,000,986

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	35.00	35.51	30.83	30.94	30.94	qfq	9,732,217	321,000,986	-12.65%
2026-07-16	37.70	38.70	35.36	35.42	35.42	qfq	10,114,954	373,842,911	-9.37%
2026-07-15	42.63	42.98	38.31	39.08	39.08	qfq	18,073,979	719,899,076	-5.72%
2026-07-14	35.00	41.45	35.00	41.45	41.45	qfq	15,814,732	627,800,869	20.01%
2026-07-13	37.31	38.30	34.28	34.54	34.54	qfq	8,087,871	294,799,321	-7.40%
2026-07-10	39.11	42.35	37.00	37.30	37.30	qfq	10,777,703	432,609,733	-5.67%
2026-07-09	36.50	39.98	35.52	39.54	39.54	qfq	10,881,281	412,879,858	9.59%
2026-07-08	37.63	38.28	34.70	36.08	36.08	qfq	8,734,015	317,681,739	-4.12%
2026-07-07	36.93	39.14	36.93	37.63	37.63	qfq	10,083,217	383,690,086	-0.13%
2026-07-06	40.73	40.96	35.86	37.68	37.68	qfq	16,497,006	628,417,233	-8.19%
2026-07-03	45.79	47.78	41.04	41.04	41.04	qfq	21,310,652	915,749,081	-20.00%
2026-07-02	42.22	51.30	42.22	51.30	51.30	qfq	21,147,295	1,024,000,211	20.00%
2026-07-01	42.04	45.50	41.21	42.75	42.75	qfq	11,961,811	517,381,619	1.76%
2026-06-30	39.21	42.50	37.81	42.01	42.01	qfq	12,039,826	485,563,040	9.37%
2026-06-29	40.98	42.50	35.88	38.41	38.41	qfq	13,236,789	513,245,430	-5.88%
2026-06-26	39.60	40.98	38.00	40.81	40.81	qfq	10,697,840	426,715,504	3.39%
2026-06-25	40.18	40.77	38.45	39.47	39.47	qfq	7,393,602	292,670,993	-1.42%
2026-06-24	38.30	40.83	37.00	40.04	40.04	qfq	7,597,505	298,575,928	2.98%
2026-06-23	38.20	39.76	37.46	38.88	38.88	qfq	5,515,108	213,431,025	0.31%
2026-06-22	39.00	39.38	36.67	38.76	38.76	qfq	6,941,777	264,000,478	-1.12%
2026-06-18	37.99	39.80	37.70	39.20	39.20	qfq	6,840,210	267,667,004	2.16%
2026-06-17	36.88	39.50	36.56	38.37	38.37	qfq	7,271,710	276,976,192	2.70%
2026-06-16	37.00	37.85	36.48	37.36	37.36	qfq	6,562,505	244,310,516	1.66%
2026-06-15	35.02	36.78	34.20	36.75	36.75	qfq	8,013,610	286,943,773	5.33%
2026-06-12	38.83	39.98	34.67	34.89	34.89	qfq	10,828,423	399,893,070	-11.04%
2026-06-11	37.00	40.51	36.00	39.22	39.22	qfq	16,544,868	624,249,210	2.35%
2026-06-10	31.93	38.32	31.88	38.32	38.32	qfq	10,491,435	388,838,290	20.01%
2026-06-09	30.10	32.01	29.66	31.93	31.93	qfq	4,488,905	138,264,017	8.09%
2026-06-08	30.33	31.00	28.95	29.54	29.54	qfq	4,069,315	122,329,410	-6.37%
2026-06-05	32.60	32.75	30.94	31.55	31.55	qfq	3,547,136	112,619,612	-2.92%
2026-06-04	32.13	33.00	31.54	32.50	32.50	qfq	3,671,290	119,760,158	0.25%
2026-06-03	32.00	33.90	31.77	32.42	32.42	qfq	3,788,675	125,067,964	0.81%
2026-06-02	33.23	33.48	31.64	32.16	32.16	qfq	3,470,446	112,651,262	-3.02%
2026-06-01	35.00	35.00	33.01	33.16	33.16	qfq	5,867,326	198,015,387	-4.60%
2026-05-29	38.01	38.54	34.39	34.76	34.76	qfq	6,537,002	233,582,625	-9.31%
2026-05-28	37.72	39.00	36.00	38.33	38.33	qfq	6,579,662	247,907,520	0.71%
2026-05-27	39.20	40.78	37.58	38.06	38.06	qfq	8,455,653	328,082,186	-3.86%
2026-05-26	39.07	41.40	37.90	39.59	39.59	qfq	8,879,590	346,743,791	4.18%
2026-05-25	35.70	38.48	35.70	38.00	38.00	qfq	6,764,170	253,294,601	5.56%
2026-05-22	34.84	36.32	34.82	36.00	36.00	qfq	6,425,573	227,861,705	4.23%
2026-05-21	37.78	38.90	34.50	34.54	34.54	qfq	7,195,207	263,549,430	-8.06%
2026-05-20	36.35	38.51	36.13	37.57	37.57	qfq	7,538,050	282,509,904	2.31%
2026-05-19	36.60	36.72	35.08	36.72	36.72	qfq	4,569,444	164,040,775	1.94%
2026-05-18	35.40	36.70	34.01	36.02	36.02	qfq	5,323,100	190,684,252	0.45%
2026-05-15	35.35	37.78	34.88	35.86	35.86	qfq	5,254,420	188,959,158	1.30%
2026-05-14	35.54	36.48	35.01	35.40	35.40	qfq	5,428,282	194,217,030	0.11%
2026-05-13	34.40	35.68	33.04	35.36	35.36	qfq	5,353,151	186,026,442	1.03%
2026-05-12	34.89	36.66	34.23	35.00	35.00	qfq	6,451,592	226,957,971	0.14%
2026-05-11	33.37	36.66	33.18	34.95	34.95	qfq	5,900,342	204,350,802	6.07%
2026-05-08	32.00	33.54	31.75	32.95	32.95	qfq	3,650,163	119,290,868	1.51%
2026-05-07	31.76	32.77	31.49	32.46	32.46	qfq	3,608,858	116,632,315	2.20%
2026-05-06	31.05	32.38	31.00	31.76	31.76	qfq	5,239,848	166,590,061	3.66%
2026-04-30	29.29	31.49	28.82	30.64	30.64	qfq	5,349,561	162,695,765	6.43%
2026-04-29	28.22	29.20	28.01	28.79	28.79	qfq	2,837,184	81,632,353	1.70%
2026-04-28	29.42	29.66	28.02	28.31	28.31	qfq	3,490,932	99,432,769	-4.81%
2026-04-27	28.07	29.80	28.00	29.74	29.74	qfq	2,323,265	67,731,038	4.90%
2026-04-24	28.03	28.84	27.83	28.35	28.35	qfq	2,992,960	85,237,661	0.32%
2026-04-23	29.30	29.69	28.01	28.26	28.26	qfq	1,965,717	55,971,209	-3.45%
2026-04-22	28.64	29.41	28.64	29.27	29.27	qfq	1,913,877	55,618,203	1.92%
2026-04-21	29.08	29.11	28.33	28.72	28.72	qfq	1,679,207	48,105,713	-1.07%
2026-04-20	29.17	29.70	29.03	29.03	29.03	qfq	1,669,228	48,864,425	-1.02%
2026-04-17	29.97	29.97	29.27	29.33	29.33	qfq	1,713,929	50,592,892	-0.54%
2026-04-16	28.99	29.78	28.64	29.49	29.49	qfq	2,561,433	75,032,941	2.79%
2026-04-15	29.02	29.50	28.60	28.69	28.69	qfq	2,001,170	58,047,153	-1.14%
2026-04-14	28.83	29.26	28.64	29.02	29.02	qfq	2,142,901	62,155,043	1.79%
2026-04-13	28.40	29.25	28.11	28.51	28.51	qfq	2,530,457	72,600,635	0.46%
2026-04-10	28.64	29.13	28.32	28.38	28.38	qfq	1,797,964	51,629,050	-0.35%
2026-04-09	28.55	29.01	28.27	28.48	28.48	qfq	2,138,852	61,236,276	-0.97%
2026-04-08	27.48	28.77	27.48	28.76	28.76	qfq	2,049,846	57,794,625	6.87%
2026-04-07	26.46	27.74	26.46	26.91	26.91	qfq	2,002,987	54,096,045	2.16%
2026-04-03	27.22	27.50	26.34	26.34	26.34	qfq	2,059,151	55,191,673	-1.20%
2026-04-02	27.56	28.10	26.65	26.66	26.66	qfq	2,264,385	62,060,875	-3.37%
2026-04-01	28.20	28.70	27.19	27.59	27.59	qfq	2,040,678	56,399,103	2.57%
2026-03-31	27.60	28.11	26.90	26.90	26.90	qfq	1,834,711	50,434,811	-2.57%
2026-03-30	26.53	27.80	26.29	27.61	27.61	qfq	1,912,631	52,162,051	1.32%
2026-03-27	26.58	27.84	26.00	27.25	27.25	qfq	2,172,898	58,722,583	2.33%
2026-03-26	27.99	27.99	26.45	26.63	26.63	qfq	2,186,814	59,091,442	-4.52%
2026-03-25	27.00	28.58	27.00	27.89	27.89	qfq	2,062,275	57,846,881	1.57%
2026-03-24	26.97	27.47	26.15	27.46	27.46	qfq	2,202,583	58,842,044	5.90%
2026-03-23	27.37	27.99	25.77	25.93	25.93	qfq	3,623,739	97,355,445	-8.37%
2026-03-20	29.28	29.93	28.28	28.30	28.30	qfq	2,005,754	58,239,997	-3.41%
2026-03-19	29.82	30.17	29.17	29.30	29.30	qfq	2,071,480	61,510,281	-3.55%
2026-03-18	29.88	30.38	29.62	30.38	30.38	qfq	1,658,896	49,869,727	3.47%
2026-03-17	30.49	30.63	29.20	29.36	29.36	qfq	2,212,900	66,311,007	-3.83%
2026-03-16	29.86	30.97	29.19	30.53	30.53	qfq	2,481,747	74,818,334	2.28%
2026-03-13	29.86	30.94	29.64	29.85	29.85	qfq	2,035,166	61,383,778	-0.03%
2026-03-12	31.07	31.35	29.66	29.86	29.86	qfq	3,177,784	96,081,732	-4.60%
2026-03-11	32.15	32.86	31.10	31.30	31.30	qfq	2,253,661	71,813,981	-2.80%
2026-03-10	31.20	32.44	31.06	32.20	32.20	qfq	2,529,086	80,526,709	4.95%
2026-03-09	30.20	31.01	29.50	30.68	30.68	qfq	2,800,808	84,543,093	-1.76%
2026-03-06	30.88	31.65	30.67	31.23	31.23	qfq	1,986,671	62,010,884	0.42%
2026-03-05	31.44	31.86	30.73	31.10	31.10	qfq	1,966,312	61,610,019	0.97%
2026-03-04	30.00	31.56	30.00	30.80	30.80	qfq	2,210,055	68,239,120	-0.45%
2026-03-03	32.91	33.45	30.52	30.94	30.94	qfq	3,906,462	124,120,639	-6.58%
2026-03-02	33.41	34.08	32.90	33.12	33.12	qfq	4,560,682	151,996,234	-4.47%
2026-02-27	32.64	35.40	31.83	34.67	34.67	qfq	5,543,384	189,303,357	5.70%
2026-02-26	31.61	33.14	31.15	32.80	32.80	qfq	4,097,059	132,839,962	3.73%
2026-02-25	31.26	31.70	30.59	31.62	31.62	qfq	3,056,067	95,083,920	1.05%
2026-02-24	30.80	31.87	30.34	31.29	31.29	qfq	3,775,543	117,247,457	2.69%
2026-02-13	31.00	31.71	30.40	30.47	30.47	qfq	3,313,494	103,000,837	-2.50%
2026-02-12	30.06	31.68	30.06	31.25	31.25	qfq	3,943,300	121,759,311	3.27%
2026-02-11	30.50	31.08	30.05	30.26	30.26	qfq	3,381,449	103,082,897	1.27%
2026-02-10	30.03	31.14	29.60	29.88	29.88	qfq	3,619,020	109,398,930	-0.13%
2026-02-09	30.00	30.92	29.82	29.92	29.92	qfq	4,432,213	134,372,457	0.64%
2026-02-06	30.66	30.66	29.33	29.73	29.73	qfq	4,412,499	132,193,577	-4.74%
2026-02-05	29.82	31.27	29.04	31.21	31.21	qfq	5,768,727	173,504,422	3.17%
2026-02-04	30.35	30.53	29.66	30.25	30.25	qfq	4,592,288	138,248,774	-1.79%
2026-02-03	30.87	31.25	30.00	30.80	30.80	qfq	5,841,647	178,950,708	0.98%
2026-02-02	33.00	33.99	30.50	30.50	30.50	qfq	8,454,917	267,619,826	-10.79%
2026-01-30	33.66	35.48	32.14	34.19	34.19	qfq	10,952,800	368,631,520	-2.31%
2026-01-29	35.00	35.60	32.00	35.00	35.00	qfq	14,105,337	474,330,817	3.03%
2026-01-28	30.69	33.97	30.50	33.97	33.97	qfq	4,137,234	137,186,345	19.99%
2026-01-27	27.55	28.52	26.90	28.31	28.31	qfq	4,302,883	119,910,602	2.95%
2026-01-26	28.71	29.17	27.03	27.50	27.50	qfq	4,158,776	115,153,467	-5.24%
2026-01-23	27.98	29.25	27.83	29.02	29.02	qfq	3,893,803	111,002,455	3.79%
2026-01-22	28.65	29.05	27.36	27.96	27.96	qfq	4,143,447	115,703,233	-2.71%
2026-01-21	27.20	29.09	26.80	28.74	28.74	qfq	5,276,763	148,302,981	6.84%
2026-01-20	26.88	27.55	26.61	26.90	26.90	qfq	4,038,330	109,245,622	-0.04%
2026-01-19	25.60	27.29	25.58	26.91	26.91	qfq	5,518,610	145,973,648	4.34%
2026-01-16	25.23	26.41	24.64	25.79	25.79	qfq	6,259,765	160,386,085	4.24%
2026-01-15	23.96	24.90	23.70	24.74	24.74	qfq	2,341,630	57,059,583	2.23%
2026-01-14	23.98	24.76	23.57	24.20	24.20	qfq	2,224,941	53,917,603	0.92%
2026-01-13	24.75	25.03	23.90	23.98	23.98	qfq	2,186,721	53,050,366	-1.28%
2026-01-12	23.81	24.30	23.50	24.29	24.29	qfq	1,862,407	44,727,059	2.23%
2026-01-09	23.62	24.58	23.28	23.76	23.76	qfq	1,796,536	42,679,696	1.11%
2026-01-08	23.23	23.75	23.01	23.50	23.50	qfq	1,517,849	35,644,559	1.16%
2026-01-07	23.08	23.30	22.90	23.23	23.23	qfq	1,665,550	38,558,513	1.13%
2026-01-06	22.88	23.20	22.62	22.97	22.97	qfq	1,606,967	36,955,512	0.00%
2026-01-05	22.40	23.12	22.40	22.97	22.97	qfq	1,609,405	36,746,853	3.10%
2025-12-31	22.60	22.60	21.98	22.28	22.28	qfq	1,200,168	26,719,514	0.22%
2025-12-30	22.04	22.95	21.97	22.23	22.23	qfq	2,116,577	47,514,153	0.95%
2025-12-29	22.10	22.25	21.82	22.02	22.02	qfq	1,058,135	23,240,274	-0.09%
2025-12-26	22.35	22.52	22.00	22.04	22.04	qfq	1,045,934	23,253,272	-0.90%
2025-12-25	22.17	22.50	22.05	22.24	22.24	qfq	1,121,626	24,998,089	0.45%
2025-12-24	21.90	22.35	21.78	22.14	22.14	qfq	1,010,260	22,379,754	1.10%
2025-12-23	22.05	22.43	21.73	21.90	21.90	qfq	969,386	21,296,180	-0.99%
2025-12-22	21.93	22.53	21.59	22.12	22.12	qfq	1,876,630	41,752,485	1.65%
2025-12-19	21.63	22.02	21.45	21.76	21.76	qfq	1,770,101	38,480,046	2.26%
2025-12-18	20.71	21.84	20.71	21.28	21.28	qfq	2,068,691	44,501,756	1.72%
2025-12-17	20.74	21.19	20.03	20.92	20.92	qfq	2,373,540	48,574,404	0.24%
2025-12-16	21.23	21.34	20.59	20.87	20.87	qfq	1,573,076	32,790,432	-1.88%
2025-12-15	21.31	21.63	20.89	21.27	21.27	qfq	1,422,303	30,243,288	0.47%
2025-12-12	21.31	21.89	21.12	21.17	21.17	qfq	1,326,671	28,351,451	-0.98%
2025-12-11	22.14	22.28	21.36	21.38	21.38	qfq	1,473,171	31,905,495	-2.82%
2025-12-10	22.20	22.41	21.81	22.00	22.00	qfq	1,096,402	24,190,230	-1.57%
2025-12-09	22.69	23.08	22.27	22.35	22.35	qfq	1,218,724	27,459,682	-1.80%
2025-12-08	22.32	23.06	22.31	22.76	22.76	qfq	1,606,540	36,621,140	1.97%
2025-12-05	21.85	22.38	21.29	22.32	22.32	qfq	2,238,308	49,163,287	1.92%
2025-12-04	22.34	22.60	21.59	21.90	21.90	qfq	1,569,482	34,550,108	-1.48%
2025-12-03	22.77	22.97	22.06	22.23	22.23	qfq	1,594,341	35,635,609	-1.90%
2025-12-02	23.05	23.44	22.51	22.66	22.66	qfq	1,207,321	27,432,789	-1.61%
2025-12-01	23.24	23.40	22.75	23.03	23.03	qfq	1,436,192	33,275,538	-0.43%
2025-11-28	22.78	23.15	22.53	23.13	23.13	qfq	1,236,095	28,276,462	1.54%
2025-11-27	22.53	23.16	22.42	22.78	22.78	qfq	1,422,668	32,532,143	2.24%
2025-11-26	22.66	22.93	22.25	22.28	22.28	qfq	1,549,177	34,967,696	-0.45%
2025-11-25	22.11	22.80	22.08	22.38	22.38	qfq	1,568,103	35,275,508	1.82%
2025-11-24	21.69	22.16	21.28	21.98	21.98	qfq	2,027,625	43,909,882	2.90%
2025-11-21	22.44	22.90	21.26	21.36	21.36	qfq	2,119,477	46,411,005	-5.44%
2025-11-20	23.37	23.85	22.47	22.59	22.59	qfq	2,868,025	65,499,248	-3.34%
2025-11-19	23.90	24.29	23.05	23.37	23.37	qfq	1,463,604	34,578,615	-3.03%
2025-11-18	23.91	24.45	23.82	24.10	24.10	qfq	1,270,388	30,685,524	0.67%
2025-11-17	24.20	24.44	23.88	23.94	23.94	qfq	1,427,346	34,434,898	-0.75%
2025-11-14	23.99	24.43	23.71	24.12	24.12	qfq	1,784,963	43,138,853	-0.54%
2025-11-13	24.04	24.57	23.86	24.25	24.25	qfq	1,585,202	38,483,484	0.46%
2025-11-12	24.22	24.80	23.71	24.14	24.14	qfq	2,049,493	49,742,151	-0.86%
2025-11-11	24.51	25.50	24.28	24.35	24.35	qfq	1,927,366	47,748,617	-0.45%
2025-11-10	24.32	24.76	24.11	24.46	24.46	qfq	1,669,479	40,766,279	0.70%
2025-11-07	24.54	24.59	23.87	24.29	24.29	qfq	1,466,486	35,526,225	-1.34%
2025-11-06	24.50	24.98	24.42	24.62	24.62	qfq	1,420,955	35,072,530	0.61%
2025-11-05	24.26	24.95	24.17	24.47	24.47	qfq	1,870,828	46,027,176	-0.81%
2025-11-04	24.67	25.16	24.22	24.67	24.67	qfq	2,635,377	64,989,455	0.00%
2025-11-03	24.08	24.81	23.95	24.67	24.67	qfq	2,422,953	59,166,939	1.94%
2025-10-31	24.20	24.68	23.98	24.20	24.20	qfq	2,091,377	50,813,917	0.21%
2025-10-30	24.99	24.99	24.04	24.15	24.15	qfq	1,683,176	41,038,926	-2.42%
2025-10-29	25.39	25.69	24.65	24.75	24.75	qfq	2,027,364	50,770,088	-2.94%
2025-10-28	25.70	25.92	25.26	25.50	25.50	qfq	1,985,968	50,804,226	-1.39%
2025-10-27	25.65	26.07	25.13	25.86	25.86	qfq	2,376,616	61,007,742	2.50%
2025-10-24	24.32	25.42	24.32	25.23	25.23	qfq	2,847,793	71,498,766	3.87%
2025-10-23	24.41	24.41	23.61	24.29	24.29	qfq	1,807,781	43,475,116	-0.70%
2025-10-22	24.50	24.71	24.09	24.46	24.46	qfq	1,689,185	41,222,339	-0.20%
2025-10-21	23.98	24.84	23.56	24.51	24.51	qfq	2,501,569	60,856,605	3.77%
2025-10-20	23.49	24.06	23.14	23.62	23.62	qfq	2,021,080	47,778,516	2.16%
2025-10-17	24.38	24.49	22.97	23.12	23.12	qfq	3,230,173	75,790,395	-5.40%
2025-10-16	24.54	25.09	24.20	24.44	24.44	qfq	2,510,901	61,771,744	-0.49%
2025-10-15	25.15	25.15	24.02	24.56	24.56	qfq	2,952,940	72,472,542	-1.41%
2025-10-14	25.75	26.80	24.68	24.91	24.91	qfq	3,618,231	93,421,223	-2.16%
2025-10-13	24.30	25.78	23.66	25.46	25.46	qfq	3,647,989	91,699,456	0.39%
2025-10-10	26.79	27.10	25.15	25.36	25.36	qfq	4,384,145	112,032,293	-6.00%
2025-10-09	27.16	28.05	26.90	26.98	26.98	qfq	4,120,848	113,200,111	0.15%
2025-09-30	26.20	27.69	26.20	26.94	26.94	qfq	3,352,071	90,444,856	3.42%
2025-09-29	25.96	26.36	25.69	26.05	26.05	qfq	2,713,421	70,615,285	0.19%
2025-09-26	27.15	27.23	25.88	26.00	26.00	qfq	2,722,572	71,969,805	-3.24%
2025-09-25	27.12	27.37	26.61	26.87	26.87	qfq	3,544,692	95,474,462	-1.86%
2025-09-24	26.40	27.90	25.76	27.38	27.38	qfq	6,439,668	175,244,718	4.94%
2025-09-23	26.36	26.84	24.86	26.09	26.09	qfq	3,669,544	94,087,458	-1.17%
2025-09-22	26.13	26.95	26.00	26.40	26.40	qfq	2,597,464	68,759,373	1.27%
2025-09-19	26.36	27.19	25.91	26.07	26.07	qfq	2,998,639	79,736,487	-1.10%
2025-09-18	26.46	27.77	26.00	26.36	26.36	qfq	5,042,748	135,581,404	-0.42%
2025-09-17	26.36	27.00	25.91	26.47	26.47	qfq	3,379,999	89,419,343	0.38%
2025-09-16	26.26	26.75	25.96	26.37	26.37	qfq	3,847,530	101,145,558	-0.49%
2025-09-15	28.04	28.50	26.38	26.50	26.50	qfq	6,548,261	176,353,469	-5.15%
2025-09-12	26.24	30.94	26.24	27.94	27.94	qfq	10,464,639	296,142,459	5.59%
2025-09-11	23.95	27.18	23.32	26.46	26.46	qfq	5,967,642	152,453,743	10.80%
2025-09-10	24.50	24.61	23.81	23.88	23.88	qfq	1,686,045	40,703,179	-1.69%
2025-09-09	24.45	25.03	24.12	24.29	24.29	qfq	2,631,750	64,633,594	-0.86%
2025-09-08	23.55	24.64	23.51	24.50	24.50	qfq	2,440,455	58,612,252	2.73%
2025-09-05	23.12	23.95	22.71	23.85	23.85	qfq	2,313,595	53,949,300	3.79%
2025-09-04	24.00	24.24	22.56	22.98	22.98	qfq	2,771,930	65,031,679	-4.49%
2025-09-03	24.28	25.16	24.00	24.06	24.06	qfq	3,324,778	81,346,076	-1.39%
2025-09-02	25.63	25.76	24.05	24.40	24.40	qfq	4,363,043	107,076,916	-5.28%
2025-09-01	25.33	26.79	25.27	25.76	25.76	qfq	4,359,513	113,245,839	-0.43%
2025-08-29	27.97	28.13	25.68	25.87	25.87	qfq	6,949,454	186,621,416	-9.20%
2025-08-28	25.67	28.98	25.67	28.49	28.49	qfq	8,032,330	223,194,337	10.38%
2025-08-27	25.93	27.45	25.70	25.81	25.81	qfq	6,043,572	160,277,835	0.00%
2025-08-26	26.35	26.43	25.51	25.81	25.81	qfq	2,464,112	64,179,647	-0.58%
2025-08-25	26.16	26.61	25.88	25.96	25.96	qfq	3,830,686	100,474,325	-0.76%
2025-08-22	25.75	26.77	25.75	26.16	26.16	qfq	3,452,670	90,767,029	1.20%
2025-08-21	26.21	26.70	25.67	25.85	25.85	qfq	2,628,025	68,385,187	-1.26%
2025-08-20	25.66	26.18	25.27	26.18	26.18	qfq	2,861,682	73,461,194	1.43%
2025-08-19	26.41	26.62	25.51	25.81	25.81	qfq	3,820,791	98,811,080	-3.22%
2025-08-18	26.47	26.89	25.82	26.67	26.67	qfq	4,277,114	112,982,291	1.41%
2025-08-15	26.15	26.90	26.00	26.30	26.30	qfq	3,231,819	85,320,518	-0.30%
2025-08-14	27.20	28.19	26.36	26.38	26.38	qfq	5,132,736	138,870,931	-3.90%
2025-08-13	25.89	29.88	25.65	27.45	27.45	qfq	7,334,278	205,529,775	7.31%
2025-08-12	25.90	26.05	24.52	25.58	25.58	qfq	3,698,450	93,156,401	0.00%
2025-08-11	24.73	26.42	24.47	25.58	25.58	qfq	3,718,216	94,919,555	3.73%
2025-08-08	25.64	25.64	24.41	24.66	24.66	qfq	3,279,784	81,420,440	-4.05%
2025-08-07	24.86	26.70	24.83	25.70	25.70	qfq	5,608,004	144,479,514	3.88%
2025-08-06	24.93	25.06	24.50	24.74	24.74	qfq	2,042,438	50,642,483	-0.12%
2025-08-05	25.00	25.74	24.70	24.77	24.77	qfq	2,155,892	54,076,100	-0.72%
2025-08-04	24.50	24.98	24.04	24.95	24.95	qfq	1,610,569	39,640,373	1.55%
2025-08-01	24.20	24.95	24.01	24.57	24.57	qfq	1,913,166	46,767,128	1.65%
2025-07-31	24.60	25.21	24.01	24.17	24.17	qfq	1,824,314	44,842,703	-2.70%
2025-07-30	24.91	25.27	24.52	24.84	24.84	qfq	2,079,203	51,634,473	-1.39%
2025-07-29	24.70	25.30	24.62	25.19	25.19	qfq	2,969,047	74,127,218	1.74%
2025-07-28	24.10	25.00	23.73	24.76	24.76	qfq	3,841,131	93,622,832	1.39%
2025-07-25	23.20	24.68	23.01	24.42	24.42	qfq	5,112,309	122,904,573	8.05%
2025-07-24	22.41	23.06	22.07	22.60	22.60	qfq	2,268,454	51,465,698	2.08%
2025-07-23	22.01	22.50	21.85	22.14	22.14	qfq	1,296,640	28,650,560	0.68%
2025-07-22	22.33	22.60	21.88	21.99	21.99	qfq	1,357,067	30,080,595	-1.61%
2025-07-21	22.73	23.06	22.30	22.35	22.35	qfq	1,527,693	34,463,707	-1.28%
2025-07-18	22.86	23.19	22.32	22.64	22.64	qfq	1,619,760	36,724,009	-0.70%
2025-07-17	22.89	22.96	22.61	22.80	22.80	qfq	1,163,978	26,502,560	0.04%
2025-07-16	22.88	23.45	22.74	22.79	22.79	qfq	1,101,291	25,396,886	0.04%
2025-07-15	23.02	23.04	22.36	22.78	22.78	qfq	1,300,410	29,469,495	-1.17%
2025-07-14	22.68	23.18	22.51	23.05	23.05	qfq	1,135,445	25,945,218	1.14%
2025-07-11	22.48	23.24	22.26	22.79	22.79	qfq	1,571,250	35,752,277	1.42%
2025-07-10	22.46	22.68	22.24	22.47	22.47	qfq	705,899	15,815,264	-0.79%
2025-07-09	22.81	23.00	22.41	22.65	22.65	qfq	971,705	22,046,491	-1.65%
2025-07-08	22.84	23.06	22.46	23.03	23.03	qfq	1,319,838	30,236,096	2.13%
2025-07-07	22.90	23.09	22.26	22.55	22.55	qfq	1,646,166	37,200,692	-1.57%
2025-07-04	24.06	24.48	22.85	22.91	22.91	qfq	2,543,093	59,664,461	-5.17%
2025-07-03	23.66	24.68	23.26	24.16	24.16	qfq	2,724,296	65,345,510	1.73%
2025-07-02	23.32	24.39	22.60	23.75	23.75	qfq	3,536,549	82,753,388	1.06%
2025-07-01	22.88	24.70	22.61	23.50	23.50	qfq	2,884,381	68,536,374	2.49%
2025-06-30	22.72	23.76	22.62	22.93	22.93	qfq	2,075,106	47,922,101	1.82%
2025-06-27	22.75	22.92	22.10	22.52	22.52	qfq	2,070,295	46,624,722	-0.18%
2025-06-26	22.04	22.88	21.71	22.56	22.56	qfq	2,111,158	46,970,329	1.48%
2025-06-25	22.43	22.54	21.90	22.23	22.23	qfq	1,918,695	42,543,684	-0.76%
2025-06-24	21.53	23.08	21.53	22.40	22.40	qfq	3,112,998	69,495,010	4.58%
2025-06-23	21.00	21.69	20.58	21.42	21.42	qfq	1,707,969	36,400,645	3.28%
2025-06-20	21.40	21.53	20.60	20.74	20.74	qfq	1,288,813	27,054,577	-1.47%
2025-06-19	21.80	22.18	20.97	21.05	21.05	qfq	1,692,428	36,417,505	-2.77%
2025-06-18	21.95	21.95	21.10	21.65	21.65	qfq	1,494,420	32,126,462	0.05%
2025-06-17	21.93	22.35	21.29	21.64	21.64	qfq	2,143,328	46,451,516	-1.95%
2025-06-16	20.64	22.27	20.60	22.07	22.07	qfq	3,098,683	67,746,773	5.50%
2025-06-13	20.32	21.90	20.30	20.92	20.92	qfq	2,770,013	59,075,411	1.85%
2025-06-12	21.08	21.08	20.43	20.54	20.54	qfq	1,083,078	22,372,519	-0.82%
2025-06-11	20.11	21.25	19.98	20.71	20.71	qfq	2,427,835	50,517,181	3.50%
2025-06-10	20.19	20.30	19.80	20.01	20.01	qfq	1,111,874	22,303,869	-0.69%
2025-06-09	20.25	20.30	19.86	20.15	20.15	qfq	931,256	18,671,626	1.05%
2025-06-06	19.57	20.00	19.30	19.94	19.94	qfq	1,186,492	23,496,365	1.89%
2025-06-05	19.11	19.76	19.00	19.57	19.57	qfq	1,014,250	19,675,105	1.87%
2025-06-04	19.25	19.67	19.01	19.21	19.21	qfq	582,119	11,243,151	0.37%
2025-06-03	18.74	19.37	18.74	19.14	19.14	qfq	953,454	18,260,362	0.42%
2025-05-30	19.50	19.55	18.92	19.06	19.06	qfq	817,438	15,571,807	-1.85%
2025-05-29	18.69	19.56	18.69	19.42	19.42	qfq	1,160,556	22,335,338	3.68%
2025-05-28	18.90	19.30	18.60	18.73	18.73	qfq	1,084,196	20,520,132	-1.32%
2025-05-27	18.70	19.04	18.60	18.98	18.98	qfq	693,730	13,064,809	0.96%
2025-05-26	18.50	18.93	18.48	18.80	18.80	qfq	744,265	13,935,701	1.08%
2025-05-23	19.20	19.20	18.52	18.60	18.60	qfq	1,082,415	20,335,297	-2.31%
2025-05-22	19.30	19.80	18.82	19.04	19.04	qfq	1,118,751	21,480,608	-1.86%
2025-05-21	19.63	19.67	19.15	19.40	19.40	qfq	1,281,587	24,794,932	-1.57%
2025-05-20	19.20	19.99	19.20	19.71	19.71	qfq	2,154,707	42,326,994	2.92%
2025-05-19	18.72	19.23	18.55	19.15	19.15	qfq	1,375,664	26,126,440	2.19%
2025-05-16	18.27	19.09	18.27	18.74	18.74	qfq	1,206,738	22,690,995	1.52%
2025-05-15	18.51	18.85	18.30	18.46	18.46	qfq	951,599	17,626,199	-0.65%
2025-05-14	18.94	19.00	18.46	18.58	18.58	qfq	1,131,953	21,163,551	-0.91%
2025-05-13	19.01	19.30	18.70	18.75	18.75	qfq	948,067	17,991,853	-0.79%
2025-05-12	18.86	19.07	18.58	18.90	18.90	qfq	715,315	13,487,728	1.94%
2025-05-09	19.15	19.15	18.40	18.54	18.54	qfq	1,103,527	20,489,123	-2.68%
2025-05-08	18.56	19.08	18.55	19.05	19.05	qfq	1,078,224	20,359,069	1.65%
2025-05-07	19.00	19.15	18.54	18.74	18.74	qfq	1,182,377	22,205,693	0.21%
2025-05-06	18.47	18.74	18.18	18.70	18.70	qfq	1,320,467	24,571,421	3.03%
2025-04-30	17.80	18.37	17.46	18.15	18.15	qfq	1,248,629	22,603,596	3.71%
2025-04-29	17.01	17.95	17.00	17.50	17.50	qfq	1,116,137	19,625,447	1.27%
2025-04-28	17.26	17.52	16.88	17.28	17.28	qfq	886,938	15,237,471	-1.87%
2025-04-25	17.70	17.91	17.41	17.61	17.61	qfq	584,672	10,331,699	-0.34%
2025-04-24	17.93	18.17	17.48	17.67	17.67	qfq	935,724	16,617,456	-2.21%
2025-04-23	18.09	18.22	17.92	18.07	18.07	qfq	699,943	12,654,296	0.39%
2025-04-22	17.78	18.12	17.67	18.00	18.00	qfq	1,046,191	18,761,533	0.73%
2025-04-21	17.66	17.91	17.20	17.87	17.87	qfq	852,112	15,105,428	2.11%
2025-04-18	17.45	17.74	17.21	17.50	17.50	qfq	773,321	13,511,275	-0.46%
2025-04-17	17.39	18.10	17.32	17.58	17.58	qfq	1,018,318	18,160,185	1.03%
2025-04-16	17.98	18.10	17.10	17.40	17.40	qfq	1,099,678	19,267,893	-2.63%
2025-04-15	18.23	18.59	17.75	17.87	17.87	qfq	1,054,445	18,923,537	-1.65%
2025-04-14	18.10	18.47	18.00	18.17	18.17	qfq	1,778,670	32,454,669	2.60%
2025-04-11	17.00	18.20	16.95	17.71	17.71	qfq	2,042,719	36,009,271	4.18%
2025-04-10	17.00	17.56	16.80	17.00	17.00	qfq	1,695,724	29,162,099	3.28%
2025-04-09	15.87	16.62	14.65	16.46	16.46	qfq	2,121,387	33,316,401	5.51%
2025-04-08	15.90	16.30	15.10	15.60	15.60	qfq	1,994,868	31,201,958	2.03%
2025-04-07	17.48	19.01	15.21	15.29	15.29	qfq	3,128,214	50,731,544	-19.57%
2025-04-03	19.00	19.49	18.69	19.01	19.01	qfq	1,212,044	23,054,832	-0.94%
2025-04-02	19.42	19.55	19.10	19.19	19.19	qfq	548,049	10,599,119	-0.42%
2025-04-01	19.17	19.73	18.97	19.27	19.27	qfq	1,065,113	20,701,837	1.53%
2025-03-31	19.40	19.40	18.64	18.98	18.98	qfq	1,052,866	19,940,370	-1.09%
2025-03-28	19.70	20.25	19.16	19.19	19.19	qfq	971,208	18,931,491	-3.28%
2025-03-27	19.29	20.10	19.00	19.84	19.84	qfq	1,609,885	31,666,429	1.95%
2025-03-26	19.49	19.77	19.02	19.46	19.46	qfq	920,825	18,031,962	1.46%
2025-03-25	19.24	19.60	18.92	19.18	19.18	qfq	1,191,692	22,891,149	-0.93%
2025-03-24	20.05	20.05	18.92	19.36	19.36	qfq	1,754,379	34,059,162	-2.66%
2025-03-21	20.93	20.93	19.85	19.89	19.89	qfq	1,976,103	39,805,469	-4.42%
2025-03-20	21.02	21.15	20.60	20.81	20.81	qfq	762,262	15,952,730	-0.43%
2025-03-19	21.65	21.65	20.79	20.90	20.90	qfq	1,020,636	21,494,894	-2.43%
2025-03-18	21.17	21.79	21.11	21.42	21.42	qfq	1,137,836	24,415,932	1.18%
2025-03-17	21.44	21.50	20.83	21.17	21.17	qfq	1,262,536	26,698,267	0.14%
2025-03-14	20.88	21.41	20.68	21.14	21.14	qfq	1,239,687	26,177,525	1.25%
2025-03-13	21.52	21.65	20.64	20.88	20.88	qfq	1,364,779	28,626,031	-3.69%
2025-03-12	21.71	22.30	21.54	21.68	21.68	qfq	1,489,371	32,486,168	-0.14%
2025-03-11	21.60	21.90	21.17	21.71	21.71	qfq	1,808,433	38,843,961	0.18%
2025-03-10	21.94	22.30	21.40	21.67	21.67	qfq	1,228,933	26,697,206	-0.96%
2025-03-07	22.57	22.57	21.67	21.88	21.88	qfq	1,454,397	32,116,296	-2.54%
2025-03-06	22.13	22.69	22.03	22.45	22.45	qfq	1,807,526	40,675,824	2.65%
2025-03-05	22.22	22.58	21.46	21.87	21.87	qfq	1,340,736	29,444,071	-0.91%
2025-03-04	21.15	22.19	21.07	22.07	22.07	qfq	1,520,219	33,124,074	2.75%
2025-03-03	21.67	21.96	21.29	21.48	21.48	qfq	1,654,834	35,871,086	-0.79%
2025-02-28	22.81	22.97	21.62	21.65	21.65	qfq	1,788,620	39,490,836	-5.13%
2025-02-27	22.88	23.30	22.18	22.82	22.82	qfq	2,225,825	50,631,435	-0.44%
2025-02-26	23.18	23.18	22.66	22.92	22.92	qfq	2,205,366	50,346,560	0.04%
2025-02-25	22.19	23.19	22.06	22.91	22.91	qfq	2,377,782	54,109,506	2.00%
2025-02-24	22.82	23.00	22.01	22.46	22.46	qfq	1,831,282	40,951,082	-0.84%
2025-02-21	22.00	22.90	21.80	22.65	22.65	qfq	1,685,780	37,835,528	2.07%
2025-02-20	21.93	22.49	21.79	22.19	22.19	qfq	2,137,747	47,479,359	1.79%
2025-02-19	21.15	21.83	20.85	21.80	21.80	qfq	1,556,115	33,712,832	3.07%
2025-02-18	22.38	22.38	21.01	21.15	21.15	qfq	1,372,048	29,559,010	-3.51%
2025-02-17	21.87	22.13	21.40	21.92	21.92	qfq	1,364,805	29,857,257	1.48%
2025-02-14	21.52	21.83	21.27	21.60	21.60	qfq	1,147,998	24,776,303	0.09%
2025-02-13	22.50	22.65	21.53	21.58	21.58	qfq	1,540,096	33,571,912	-2.53%
2025-02-12	21.65	22.18	21.40	22.14	22.14	qfq	1,897,420	41,511,795	1.89%
2025-02-11	22.25	22.30	21.53	21.73	21.73	qfq	1,329,104	28,968,849	-1.54%
2025-02-10	21.83	22.11	21.45	22.07	22.07	qfq	1,833,558	39,999,841	1.10%
2025-02-07	22.12	22.50	21.56	21.83	21.83	qfq	1,866,315	41,055,934	-1.36%
2025-02-06	20.99	22.50	20.82	22.13	22.13	qfq	2,395,701	52,395,043	5.68%
2025-02-05	20.49	21.20	20.49	20.94	20.94	qfq	1,220,180	25,384,814	3.25%
2025-01-27	21.00	21.01	20.22	20.28	20.28	qfq	930,471	19,123,931	-2.22%
2025-01-24	20.66	20.78	20.11	20.74	20.74	qfq	946,455	19,402,821	2.32%
2025-01-23	20.38	20.87	20.11	20.27	20.27	qfq	1,256,446	25,721,297	0.85%
2025-01-22	20.21	20.29	19.82	20.10	20.10	qfq	927,466	18,601,495	-0.59%
2025-01-21	20.26	20.35	19.71	20.22	20.22	qfq	824,537	16,499,649	1.15%
2025-01-20	19.45	20.21	19.45	19.99	19.99	qfq	1,107,417	22,101,029	-0.79%
2025-01-17	19.77	20.49	19.43	20.15	20.15	qfq	1,240,952	24,882,309	2.03%
2025-01-16	19.88	20.35	19.60	19.75	19.75	qfq	1,006,364	20,054,465	-0.80%
2025-01-15	20.33	20.62	19.82	19.91	19.91	qfq	853,749	17,088,367	-1.53%
2025-01-14	19.28	20.24	19.16	20.22	20.22	qfq	1,229,291	24,366,084	5.92%
2025-01-13	18.84	19.27	18.27	19.09	19.09	qfq	1,251,834	23,577,333	0.26%
2025-01-10	19.80	20.38	19.04	19.04	19.04	qfq	1,156,918	22,832,407	-3.50%
2025-01-09	20.30	20.44	19.68	19.73	19.73	qfq	1,292,923	25,874,562	-1.35%
2025-01-08	19.97	20.34	19.10	20.00	20.00	qfq	1,705,194	33,726,985	0.60%
2025-01-07	18.90	19.95	18.90	19.88	19.88	qfq	1,309,117	25,612,638	4.74%
2025-01-06	19.18	19.50	18.34	18.98	18.98	qfq	1,160,323	22,052,760	-1.20%
2025-01-03	20.49	20.68	19.21	19.21	19.21	qfq	1,514,242	30,137,348	-6.25%
2025-01-02	21.76	21.76	20.20	20.49	20.49	qfq	1,838,901	38,555,562	-5.92%
2024-12-31	23.22	23.72	21.78	21.78	21.78	qfq	1,732,746	39,027,919	-5.80%
2024-12-30	23.47	23.73	22.46	23.12	23.12	qfq	1,512,978	35,078,622	-1.20%
2024-12-27	24.26	24.50	23.40	23.40	23.40	qfq	2,191,041	52,549,647	-3.35%
2024-12-26	23.25	25.30	22.88	24.21	24.21	qfq	3,481,041	84,725,941	4.67%
2024-12-25	23.54	23.72	22.44	23.13	23.13	qfq	2,589,837	59,475,124	-2.36%
2024-12-24	24.18	24.38	22.59	23.69	23.69	qfq	1,816,832	42,325,942	1.24%
2024-12-23	25.11	25.30	23.23	23.40	23.40	qfq	2,610,947	63,070,109	-6.29%
2024-12-20	23.48	25.66	23.32	24.97	24.97	qfq	3,398,467	84,461,835	6.89%
2024-12-19	23.26	23.66	22.70	23.36	23.36	qfq	1,819,054	42,315,767	0.04%
2024-12-18	23.02	23.55	22.33	23.35	23.35	qfq	2,264,185	52,370,920	3.00%
2024-12-17	24.02	24.70	22.63	22.67	22.67	qfq	2,107,710	48,874,729	-5.62%
2024-12-16	24.65	25.05	23.79	24.02	24.02	qfq	2,151,426	51,945,619	-2.44%
2024-12-13	25.02	25.60	24.60	24.62	24.62	qfq	2,610,184	65,604,686	-1.60%
2024-12-12	25.20	25.63	24.46	25.02	25.02	qfq	2,632,311	65,547,666	-0.87%
2024-12-11	25.60	26.50	24.93	25.24	25.24	qfq	3,787,181	96,560,233	-1.41%
2024-12-10	26.90	27.43	25.46	25.60	25.60	qfq	4,353,853	113,627,146	0.20%
2024-12-09	25.87	26.44	24.30	25.55	25.55	qfq	4,994,032	124,638,822	0.59%
2024-12-06	23.01	27.71	23.01	25.40	25.40	qfq	6,889,427	176,726,222	10.00%
2024-12-05	22.69	23.14	22.56	23.09	23.09	qfq	1,513,998	34,767,214	1.27%
2024-12-04	24.39	24.58	22.53	22.80	22.80	qfq	2,046,705	48,084,320	-0.91%
2024-12-03	22.70	23.18	22.70	23.01	23.01	qfq	1,261,402	28,922,554	1.05%
2024-12-02	22.28	22.80	22.01	22.77	22.77	qfq	1,346,571	30,317,664	2.34%
2024-11-29	22.06	22.90	21.57	22.25	22.25	qfq	1,493,940	33,204,327	1.37%
2024-11-28	22.20	22.54	21.82	21.95	21.95	qfq	1,509,322	33,430,453	-0.54%
2024-11-27	21.99	22.08	20.76	22.07	22.07	qfq	2,159,366	46,014,184	0.18%
2024-11-26	21.88	22.62	21.55	22.03	22.03	qfq	2,172,456	47,757,493	0.59%
2024-11-25	21.66	22.01	21.04	21.90	21.90	qfq	2,030,730	43,733,777	1.58%
2024-11-22	22.86	22.94	21.50	21.56	21.56	qfq	2,137,106	47,211,184	-4.60%
2024-11-21	22.71	23.14	22.23	22.60	22.60	qfq	1,602,144	36,383,609	-0.04%
2024-11-20	22.60	22.78	22.13	22.61	22.61	qfq	2,195,825	49,331,349	0.09%
2024-11-19	21.96	22.70	21.61	22.59	22.59	qfq	2,409,614	53,306,633	2.87%
2024-11-18	23.23	23.33	21.71	21.96	21.96	qfq	1,917,283	42,564,337	-4.40%
2024-11-15	24.20	24.63	22.84	22.97	22.97	qfq	2,321,711	54,950,143	-6.28%
2024-11-14	25.65	26.09	24.40	24.51	24.51	qfq	2,056,184	51,475,745	-4.78%
2024-11-13	25.06	26.10	24.92	25.74	25.74	qfq	2,453,097	62,624,738	1.94%
2024-11-12	26.17	26.60	25.10	25.25	25.25	qfq	3,144,813	80,283,981	-4.10%
2024-11-11	24.66	26.90	24.62	26.33	26.33	qfq	4,120,600	106,897,001	7.03%
2024-11-08	23.50	25.36	23.43	24.60	24.60	qfq	3,973,072	97,244,137	3.75%
2024-11-07	22.68	24.60	22.00	23.71	23.71	qfq	3,474,249	81,259,343	3.54%
2024-11-06	22.30	22.90	21.75	22.90	22.90	qfq	2,819,702	62,790,462	2.78%
2024-11-05	21.26	22.49	20.78	22.28	22.28	qfq	2,192,939	47,966,014	5.09%
2024-11-04	21.01	21.65	20.74	21.20	21.20	qfq	1,954,507	41,437,185	1.29%
2024-11-01	22.54	22.62	20.76	20.93	20.93	qfq	2,323,457	49,789,252	-6.98%
2024-10-31	21.53	22.66	21.48	22.50	22.50	qfq	1,834,895	40,845,298	4.85%
2024-10-30	22.39	22.49	21.22	21.46	21.46	qfq	2,271,893	49,220,427	-3.29%
2024-10-29	23.14	23.31	22.19	22.19	22.19	qfq	2,815,178	63,888,270	-5.21%
2024-10-28	22.92	23.48	22.82	23.41	23.41	qfq	2,397,215	55,521,186	1.52%
2024-10-25	23.16	23.74	22.72	23.06	23.06	qfq	3,211,118	74,160,749	1.50%
2024-10-24	21.77	23.68	21.32	22.72	22.72	qfq	3,688,345	83,582,921	4.36%
2024-10-23	22.01	22.50	21.70	21.77	21.77	qfq	2,057,334	45,432,854	-1.14%
2024-10-22	22.33	22.33	21.55	22.02	22.02	qfq	2,648,562	58,074,001	-1.39%
2024-10-21	21.77	22.92	21.46	22.33	22.33	qfq	4,425,002	98,092,172	4.10%
2024-10-18	20.00	21.88	19.72	21.45	21.45	qfq	3,918,941	82,349,326	8.28%
2024-10-17	19.70	20.35	19.68	19.81	19.81	qfq	2,223,463	44,618,506	1.59%
2024-10-16	19.52	19.99	19.13	19.50	19.50	qfq	2,192,895	42,992,181	-0.76%
2024-10-15	20.05	20.51	19.58	19.65	19.65	qfq	2,048,190	41,170,211	-2.00%
2024-10-14	19.26	20.25	18.82	20.05	20.05	qfq	3,033,833	59,508,526	4.48%
2024-10-11	21.40	21.59	18.84	19.19	19.19	qfq	4,124,325	82,017,962	-10.12%
2024-10-10	21.31	22.41	20.68	21.35	21.35	qfq	3,203,228	68,970,862	1.33%
2024-10-09	21.90	23.42	20.34	21.07	21.07	qfq	5,633,464	124,772,897	-11.02%
2024-10-08	23.68	23.68	21.00	23.68	23.68	qfq	6,822,555	155,225,864	20.02%
2024-09-30	17.34	19.94	17.34	19.73	19.73	qfq	4,872,021	91,094,912	16.75%
2024-09-27	16.80	17.15	16.49	16.90	16.90	qfq	1,414,432	23,733,783	4.00%
2024-09-26	15.40	16.27	15.40	16.25	16.25	qfq	1,777,906	28,169,612	5.45%
2024-09-25	15.17	15.74	15.16	15.41	15.41	qfq	1,366,888	21,234,167	1.52%
2024-09-24	14.38	15.23	14.38	15.18	15.18	qfq	1,652,420	24,603,986	4.98%
2024-09-23	14.31	14.75	14.13	14.46	14.46	qfq	790,384	11,457,850	0.21%
2024-09-20	14.60	14.93	14.23	14.43	14.43	qfq	1,336,286	19,412,620	0.21%
2024-09-19	14.67	14.70	14.00	14.40	14.40	qfq	1,126,429	16,127,657	1.77%
2024-09-18	14.60	14.75	13.97	14.15	14.15	qfq	1,538,116	21,742,313	-2.68%
2024-09-13	15.24	15.25	14.42	14.54	14.54	qfq	1,666,355	24,381,448	-2.68%
2024-09-12	15.49	15.52	14.91	14.94	14.94	qfq	1,662,205	25,182,955	-2.54%
2024-09-11	15.37	15.56	15.25	15.33	15.33	qfq	652,782	10,057,720	-0.97%
2024-09-10	15.60	15.67	15.16	15.48	15.48	qfq	763,038	11,735,860	0.78%
2024-09-09	15.28	15.62	15.11	15.36	15.36	qfq	936,625	14,341,237	0.00%
2024-09-06	16.09	16.09	15.32	15.36	15.36	qfq	1,207,656	18,863,324	-3.03%
2024-09-05	15.95	16.12	15.71	15.84	15.84	qfq	668,579	10,617,050	0.13%
2024-09-04	15.81	16.10	15.55	15.82	15.82	qfq	852,122	13,486,519	-1.13%
2024-09-03	15.77	16.45	15.77	16.00	16.00	qfq	885,692	14,257,354	1.01%
2024-09-02	16.51	16.69	15.80	15.84	15.84	qfq	1,188,969	19,223,828	-4.06%
2024-08-30	16.08	16.86	16.08	16.51	16.51	qfq	1,067,339	17,747,046	1.91%
2024-08-29	15.71	16.33	15.71	16.20	16.20	qfq	701,776	11,313,502	1.25%
2024-08-28	15.84	16.30	15.68	16.00	16.00	qfq	614,030	9,845,636	1.01%
2024-08-27	16.62	16.62	15.82	15.84	15.84	qfq	959,146	15,453,744	-4.41%
2024-08-26	16.05	16.65	15.88	16.57	16.57	qfq	1,246,802	20,459,678	2.92%
2024-08-23	16.06	16.44	15.70	16.10	16.10	qfq	1,111,589	17,840,865	0.37%
2024-08-22	16.34	16.49	16.02	16.04	16.04	qfq	861,613	13,932,577	-1.78%
2024-08-21	16.15	16.50	15.85	16.33	16.33	qfq	937,500	15,304,116	0.80%
2024-08-20	16.24	16.58	16.14	16.20	16.20	qfq	1,052,537	17,163,411	-0.55%
2024-08-19	17.49	17.49	16.25	16.29	16.29	qfq	1,980,929	33,179,794	-6.16%
2024-08-16	16.65	17.67	16.50	17.36	17.36	qfq	2,315,145	39,817,423	4.89%
2024-08-15	15.80	16.70	15.80	16.55	16.55	qfq	1,556,973	25,603,449	3.57%
2024-08-14	16.07	16.17	15.86	15.98	15.98	qfq	1,037,310	16,637,305	0.95%
2024-08-13	15.50	15.83	15.44	15.83	15.83	qfq	1,061,646	16,588,244	2.00%
2024-08-12	15.70	15.90	15.30	15.52	15.52	qfq	1,127,946	17,570,815	-1.34%
2024-08-09	16.24	16.32	15.72	15.73	15.73	qfq	1,159,430	18,498,421	-0.63%
2024-08-08	16.29	16.29	15.51	15.83	15.83	qfq	1,895,709	30,009,031	-1.37%
2024-08-07	16.01	16.40	15.70	16.05	16.05	qfq	1,416,085	22,781,351	1.52%
2024-08-06	15.90	16.00	15.55	15.81	15.81	qfq	1,338,833	21,038,795	1.28%
2024-08-05	16.63	16.78	15.51	15.61	15.61	qfq	2,861,769	46,092,843	-7.47%
2024-08-02	17.65	17.94	16.85	16.87	16.87	qfq	2,403,382	41,663,642	-5.70%
2024-08-01	17.73	18.09	17.54	17.89	17.89	qfq	2,449,446	43,719,406	0.56%
2024-07-31	16.80	17.89	16.65	17.79	17.79	qfq	2,101,985	36,661,166	5.08%
2024-07-30	16.39	17.10	16.22	16.93	16.93	qfq	1,712,203	28,665,142	2.92%
2024-07-29	16.65	16.75	16.33	16.45	16.45	qfq	2,212,446	36,593,292	-0.84%
2024-07-26	16.51	16.88	16.31	16.59	16.59	qfq	1,997,548	33,049,439	0.06%
2024-07-25	16.81	16.99	16.26	16.58	16.58	qfq	2,165,845	35,901,943	-2.53%
2024-07-24	17.50	17.76	16.90	17.01	17.01	qfq	2,702,925	46,597,922	-2.80%
2024-07-23	18.41	18.41	17.40	17.50	17.50	qfq	2,883,896	51,609,170	-4.79%
2024-07-22	18.62	18.78	18.18	18.38	18.38	qfq	3,848,929	71,108,979	0.44%
2024-07-19	17.20	18.55	16.84	18.30	18.30	qfq	4,485,145	81,001,867	7.33%
2024-07-18	17.20	17.45	16.40	17.05	17.05	qfq	2,709,043	45,755,026	-2.68%
2024-07-17	18.02	18.36	17.45	17.52	17.52	qfq	2,384,557	42,826,278	-2.34%
2024-07-16	17.31	18.05	17.31	17.94	17.94	qfq	2,866,098	50,810,302	3.10%
2024-07-15	17.90	18.49	17.40	17.40	17.40	qfq	2,804,520	50,212,412	-1.97%
2024-07-12	17.86	17.97	17.45	17.75	17.75	qfq	2,096,280	37,102,995	-0.84%
2024-07-11	17.70	18.05	17.27	17.90	17.90	qfq	3,076,110	54,512,919	3.95%
2024-07-10	17.42	17.67	17.11	17.22	17.22	qfq	2,928,806	50,931,293	-1.66%
2024-07-09	16.53	17.62	16.52	17.51	17.51	qfq	4,163,856	71,841,759	4.54%
2024-07-08	16.86	17.83	16.70	16.75	16.75	qfq	4,187,311	72,205,493	0.06%
2024-07-05	16.70	16.98	15.98	16.74	16.74	qfq	3,244,167	53,593,044	1.33%
2024-07-04	17.20	17.45	16.49	16.52	16.52	qfq	3,217,613	54,390,733	-4.18%
2024-07-03	16.75	17.98	16.45	17.24	17.24	qfq	5,332,234	91,722,546	3.42%
2024-07-02	17.00	17.15	16.58	16.67	16.67	qfq	3,263,087	54,657,656	-1.71%
2024-07-01	17.92	17.99	16.60	16.96	16.96	qfq	4,798,254	81,519,761	-4.93%
2024-06-28	17.96	18.35	17.58	17.84	17.84	qfq	4,207,065	75,674,870	0.22%
2024-06-27	18.00	18.94	17.70	17.80	17.80	qfq	6,130,018	112,943,799	-3.00%
2024-06-26	18.01	18.63	17.32	18.35	18.35	qfq	6,521,058	118,174,762	1.77%
2024-06-25	19.01	19.38	17.67	18.03	18.03	qfq	7,584,125	139,160,470	-6.87%
2024-06-24	21.50	21.50	19.14	19.36	19.36	qfq	10,966,739	224,670,506	-14.98%
2024-06-21	27.83	27.83	22.68	22.77	22.77	qfq	14,568,024	371,900,393	-8.63%
2024-06-20	24.92	24.92	24.88	24.92	24.92	qfq	5,150,182	128,342,463	19.98%
2024-06-19	17.36	20.77	16.90	20.77	20.77	qfq	5,090,216	95,790,402	19.99%
2024-06-18	17.20	17.95	17.07	17.31	17.31	qfq	2,177,630	37,800,952	0.82%
2024-06-17	17.00	17.82	16.70	17.17	17.17	qfq	3,248,137	55,744,110	-1.94%
2024-06-14	17.80	18.65	17.21	17.51	17.51	qfq	4,443,473	79,498,934	1.74%
2024-06-13	15.94	18.25	15.85	17.21	17.21	qfq	4,198,634	72,303,078	8.24%
2024-06-12	15.63	16.17	15.50	15.90	15.90	qfq	1,129,949	17,972,390	1.27%
2024-06-11	14.51	15.90	14.51	15.70	15.70	qfq	1,622,268	24,600,781	5.09%
2024-06-07	14.82	15.39	14.48	14.94	14.94	qfq	1,163,011	17,405,684	3.25%
2024-06-06	15.43	16.66	14.35	14.47	14.47	qfq	1,630,121	25,024,746	-6.40%
2024-06-05	15.45	15.82	15.18	15.46	15.46	qfq	1,119,666	17,416,762	-0.96%
2024-06-04	16.50	16.51	15.20	15.61	15.61	qfq	2,359,753	36,848,941	-6.64%
2024-06-03	16.66	17.30	16.43	16.72	16.72	qfq	1,690,923	28,412,668	0.00%
2024-05-31	16.22	16.97	16.18	16.72	16.72	qfq	1,359,407	22,646,094	2.26%
2024-05-30	15.99	16.66	15.69	16.35	16.35	qfq	1,292,198	20,990,059	2.25%
2024-05-29	15.80	16.37	15.56	15.99	15.99	qfq	1,122,230	18,071,009	1.85%
2024-05-28	15.90	16.49	15.51	15.70	15.70	qfq	1,600,964	25,534,416	-0.76%
2024-05-27	15.54	15.97	14.74	15.82	15.82	qfq	2,155,694	32,911,727	-1.06%
2024-05-24	16.22	16.41	15.84	15.99	15.99	qfq	945,613	15,180,842	-2.38%
2024-05-23	16.56	16.61	16.06	16.38	16.38	qfq	1,198,328	19,546,461	-0.97%
2024-05-22	15.85	16.75	15.79	16.54	16.54	qfq	1,281,380	20,852,456	4.35%
2024-05-21	15.70	16.05	15.56	15.85	15.85	qfq	1,245,851	19,738,775	0.51%
2024-05-20	16.51	16.68	15.68	15.77	15.77	qfq	2,402,344	38,424,904	-4.60%
2024-05-17	16.07	16.69	15.64	16.53	16.53	qfq	1,634,650	26,703,617	4.36%
2024-05-16	15.61	16.24	15.61	15.84	15.84	qfq	806,915	12,893,248	0.70%
2024-05-15	15.65	16.00	15.33	15.73	15.73	qfq	560,019	8,823,077	0.51%
2024-05-14	15.28	15.84	15.20	15.65	15.65	qfq	909,164	14,125,117	3.10%
2024-05-13	15.71	15.84	15.10	15.18	15.18	qfq	809,542	12,458,442	-4.41%
2024-05-10	16.56	16.69	15.79	15.88	15.88	qfq	587,169	9,456,002	-4.11%
2024-05-09	16.50	16.92	16.41	16.56	16.56	qfq	637,755	10,629,006	0.85%
2024-05-08	17.05	17.25	16.41	16.42	16.42	qfq	760,999	12,668,735	-3.41%
2024-05-07	16.72	17.10	16.47	17.00	17.00	qfq	784,531	13,308,786	1.61%
2024-05-06	16.95	17.08	16.61	16.73	16.73	qfq	766,071	12,866,230	0.48%
2024-04-30	16.85	16.98	16.35	16.65	16.65	qfq	856,454	14,225,013	0.18%
2024-04-29	15.84	16.73	15.84	16.62	16.62	qfq	1,023,561	16,810,660	5.12%
2024-04-26	15.21	15.88	15.04	15.81	15.81	qfq	1,081,458	16,870,220	3.13%
2024-04-25	14.87	15.57	14.67	15.33	15.33	qfq	1,534,452	23,402,681	2.96%
2024-04-24	14.64	14.95	14.23	14.89	14.89	qfq	1,118,606	16,533,369	2.97%
2024-04-23	13.90	14.68	13.82	14.46	14.46	qfq	1,346,740	19,339,671	4.33%
2024-04-22	13.72	13.98	12.92	13.86	13.86	qfq	1,033,317	13,990,470	0.51%
2024-04-19	14.39	14.39	13.40	13.79	13.79	qfq	1,164,838	16,050,741	-3.70%
2024-04-18	14.16	14.54	13.67	14.32	14.32	qfq	1,766,522	24,990,263	2.14%
2024-04-17	13.44	14.18	13.09	14.02	14.02	qfq	1,981,775	27,307,831	11.18%
2024-04-16	14.02	14.31	12.38	12.61	12.61	qfq	2,063,497	26,734,133	-11.88%
2024-04-15	15.60	16.06	13.86	14.31	14.31	qfq	2,160,653	31,744,361	-9.43%
2024-04-12	16.02	16.41	15.79	15.80	15.80	qfq	791,942	12,719,768	-1.80%
2024-04-11	15.70	16.45	15.70	16.09	16.09	qfq	1,048,086	16,931,246	0.37%
2024-04-10	16.70	16.70	15.85	16.03	16.03	qfq	1,022,562	16,512,117	-4.18%
2024-04-09	16.20	16.79	16.20	16.73	16.73	qfq	1,119,714	18,562,785	2.32%
2024-04-08	17.63	17.63	16.22	16.35	16.35	qfq	1,576,747	26,255,312	-7.05%
2024-04-03	17.91	18.35	16.89	17.59	17.59	qfq	1,873,488	33,006,525	-1.24%
2024-04-02	18.05	18.45	17.51	17.81	17.81	qfq	1,361,654	24,368,884	-0.89%
2024-04-01	17.47	18.12	17.30	17.97	17.97	qfq	1,687,500	29,999,640	3.34%
2024-03-29	16.80	17.39	16.57	17.39	17.39	qfq	1,352,001	23,000,895	3.95%
2024-03-28	16.00	17.15	15.81	16.73	16.73	qfq	1,620,446	26,976,542	5.09%
2024-03-27	17.18	17.18	15.81	15.92	15.92	qfq	1,565,341	25,422,762	-5.80%
2024-03-26	17.57	17.80	16.62	16.90	16.90	qfq	1,478,707	25,382,723	-1.74%
2024-03-25	18.32	18.48	17.17	17.20	17.20	qfq	2,195,319	39,039,247	-7.03%
2024-03-22	18.63	19.47	18.39	18.50	18.50	qfq	2,064,854	38,883,600	-1.12%
2024-03-21	18.89	19.31	18.20	18.71	18.71	qfq	1,970,012	37,066,328	0.75%
2024-03-20	18.55	18.65	18.27	18.57	18.57	qfq	1,246,121	22,980,868	1.03%
2024-03-19	18.13	18.70	17.90	18.38	18.38	qfq	1,863,816	34,166,627	1.72%
2024-03-18	17.69	18.10	17.56	18.07	18.07	qfq	1,775,983	31,671,070	2.67%
2024-03-15	17.56	17.70	17.05	17.60	17.60	qfq	1,286,059	22,236,944	1.50%
2024-03-14	17.54	17.85	16.90	17.34	17.34	qfq	1,361,438	23,686,650	-1.42%
2024-03-13	17.87	18.29	17.51	17.59	17.59	qfq	1,912,573	34,016,355	-2.44%
2024-03-12	17.14	19.14	16.82	18.03	18.03	qfq	3,252,690	58,560,134	6.37%
2024-03-11	16.60	17.05	16.22	16.95	16.95	qfq	1,320,872	21,979,067	2.17%
2024-03-08	16.58	16.85	16.18	16.59	16.59	qfq	1,278,438	21,121,594	1.90%
2024-03-07	16.81	17.13	16.19	16.28	16.28	qfq	1,018,830	16,885,033	-3.33%
2024-03-06	16.38	17.00	16.15	16.84	16.84	qfq	1,271,611	21,074,008	2.12%
2024-03-05	16.80	17.39	16.41	16.49	16.49	qfq	1,693,664	28,642,030	-3.28%
2024-03-04	17.30	17.42	16.48	17.05	17.05	qfq	1,738,948	29,554,104	-0.35%
2024-03-01	17.01	17.37	16.74	17.11	17.11	qfq	1,959,328	33,424,794	1.66%
2024-02-29	16.00	17.05	15.70	16.83	16.83	qfq	2,581,265	42,926,046	4.47%
2024-02-28	19.06	19.33	16.06	16.11	16.11	qfq	3,177,938	55,780,757	-14.08%
2024-02-27	17.80	18.76	17.68	18.75	18.75	qfq	1,876,888	34,273,888	5.34%
2024-02-26	17.08	18.25	16.95	17.80	17.80	qfq	2,088,664	36,640,037	3.73%
2024-02-23	16.06	17.18	16.06	17.16	17.16	qfq	2,116,169	35,428,706	6.85%
2024-02-22	15.28	16.15	15.28	16.06	16.06	qfq	1,870,335	29,699,156	4.83%
2024-02-21	15.08	15.97	14.88	15.32	15.32	qfq	2,000,260	30,907,990	0.86%
2024-02-20	14.90	15.39	14.53	15.19	15.19	qfq	1,805,907	27,101,222	1.33%
2024-02-19	13.98	15.22	13.88	14.99	14.99	qfq	2,915,188	42,915,001	4.10%
2024-02-08	11.90	14.57	11.03	14.40	14.40	qfq	3,822,224	47,372,597	18.62%
2024-02-07	13.45	13.60	11.44	12.14	12.14	qfq	4,174,068	51,889,432	-11.52%
2024-02-06	13.25	14.44	12.18	13.72	13.72	qfq	1,975,344	26,037,478	-2.14%
2024-02-05	15.97	16.51	13.68	14.02	14.02	qfq	1,916,982	27,882,563	-16.60%
2024-02-02	18.01	18.53	16.22	16.81	16.81	qfq	1,499,417	25,999,110	-8.49%
2024-02-01	18.39	19.16	17.89	18.37	18.37	qfq	1,276,627	23,606,922	-0.16%
2024-01-31	20.07	20.18	18.35	18.40	18.40	qfq	1,158,686	22,162,040	-8.37%
2024-01-30	20.70	21.16	19.88	20.08	20.08	qfq	634,809	12,967,856	-4.92%
2024-01-29	22.27	22.49	21.08	21.12	21.12	qfq	625,751	13,545,383	-4.69%
2024-01-26	22.02	22.74	22.02	22.16	22.16	qfq	945,490	21,141,590	0.05%
2024-01-25	20.86	22.33	20.67	22.15	22.15	qfq	835,928	18,152,851	5.13%
2024-01-24	21.40	21.69	20.10	21.07	21.07	qfq	989,719	20,579,578	-1.63%
2024-01-23	22.00	22.00	21.21	21.42	21.42	qfq	1,021,934	21,939,515	-0.93%
2024-01-22	23.60	23.60	21.53	21.62	21.62	qfq	891,195	20,035,280	-6.97%
2024-01-19	24.16	24.16	23.20	23.24	23.24	qfq	626,991	14,759,309	-2.88%
2024-01-18	23.69	24.42	23.08	23.93	23.93	qfq	871,705	20,587,985	-0.08%
2024-01-17	24.82	24.97	23.95	23.95	23.95	qfq	518,244	12,662,866	-3.51%
2024-01-16	25.04	25.22	24.39	24.82	24.82	qfq	587,234	14,523,151	-0.48%
2024-01-15	24.83	25.27	24.53	24.94	24.94	qfq	469,679	11,702,569	0.48%
2024-01-12	25.38	25.38	24.72	24.82	24.82	qfq	535,830	13,404,155	-2.09%
2024-01-11	25.35	25.50	24.76	25.35	25.35	qfq	406,800	10,242,631	2.38%
2024-01-10	25.66	25.66	24.56	24.76	24.76	qfq	546,134	13,641,132	-2.06%
2024-01-09	25.33	25.96	25.07	25.28	25.28	qfq	563,530	14,372,996	-0.55%
2024-01-08	26.50	26.50	25.42	25.42	25.42	qfq	513,386	13,189,256	-2.83%
2024-01-05	26.70	27.30	26.10	26.16	26.16	qfq	591,454	15,694,058	-2.57%
2024-01-04	27.17	27.17	26.53	26.85	26.85	qfq	613,525	16,481,913	-0.04%
2024-01-03	27.37	27.78	26.71	26.86	26.86	qfq	624,633	16,902,074	-2.86%
2024-01-02	27.67	27.90	27.21	27.65	27.65	qfq	831,964	22,975,120	-0.07%
2023-12-29	26.17	27.68	26.06	27.67	27.67	qfq	1,044,487	28,343,114	5.73%
2023-12-28	25.55	26.48	25.31	26.17	26.17	qfq	584,314	15,211,750	1.99%
2023-12-27	25.52	25.77	25.00	25.66	25.66	qfq	465,924	11,883,574	1.50%
2023-12-26	25.79	25.89	25.00	25.28	25.28	qfq	720,627	18,213,884	-2.54%
2023-12-25	26.33	26.60	25.76	25.94	25.94	qfq	767,469	19,985,595	-1.48%
2023-12-22	27.22	27.22	26.19	26.33	26.33	qfq	629,608	16,699,167	-2.55%
2023-12-21	27.22	27.38	26.50	27.02	27.02	qfq	721,024	19,392,035	0.11%
2023-12-20	27.20	27.58	26.91	26.99	26.99	qfq	973,152	26,504,807	-1.32%
2023-12-19	27.01	27.49	26.95	27.35	27.35	qfq	573,138	15,592,868	0.55%
2023-12-18	27.25	27.50	27.08	27.20	27.20	qfq	630,439	17,200,879	-0.80%
2023-12-15	27.73	27.90	27.24	27.42	27.42	qfq	691,461	19,012,747	-0.76%
2023-12-14	27.84	28.15	27.58	27.63	27.63	qfq	728,737	20,265,121	-0.07%
2023-12-13	28.16	28.18	27.58	27.65	27.65	qfq	532,760	14,828,744	-1.50%
2023-12-12	28.21	28.35	27.62	28.07	28.07	qfq	909,892	25,504,881	0.00%
2023-12-11	27.65	28.25	27.21	28.07	28.07	qfq	970,403	26,986,784	0.72%
2023-12-08	27.95	28.59	27.71	27.87	27.87	qfq	914,649	25,668,330	0.98%
2023-12-07	27.61	28.62	27.54	27.60	27.60	qfq	1,195,619	33,449,924	-1.43%
2023-12-06	28.06	28.49	27.70	28.00	28.00	qfq	660,360	18,531,616	-0.07%
2023-12-05	28.58	28.59	28.02	28.02	28.02	qfq	502,502	14,175,979	-2.10%
2023-12-04	28.50	28.98	28.50	28.62	28.62	qfq	589,813	16,920,788	-0.52%
2023-12-01	28.77	29.05	28.45	28.77	28.77	qfq	629,313	18,051,854	0.00%
2023-11-30	29.10	29.10	28.20	28.77	28.77	qfq	709,368	20,268,460	-0.72%
2023-11-29	29.12	30.36	28.92	28.98	28.98	qfq	794,661	23,390,149	-0.48%
2023-11-28	29.13	29.57	28.88	29.12	29.12	qfq	679,899	19,890,786	0.97%
2023-11-27	28.25	29.17	28.25	28.84	28.84	qfq	818,249	23,567,094	1.59%
2023-11-24	28.95	29.17	28.25	28.39	28.39	qfq	589,099	16,749,153	-2.10%
2023-11-23	28.65	29.13	28.56	29.00	29.00	qfq	596,131	17,190,692	0.83%
2023-11-22	28.91	29.35	28.69	28.76	28.76	qfq	678,176	19,613,150	-0.90%
2023-11-21	29.39	29.80	28.82	29.02	29.02	qfq	955,225	27,926,375	-1.26%
2023-11-20	29.79	29.80	29.10	29.39	29.39	qfq	816,329	23,986,664	-0.81%
2023-11-17	29.68	30.00	29.37	29.63	29.63	qfq	896,620	26,563,647	0.47%
2023-11-16	30.42	30.42	29.39	29.49	29.49	qfq	999,860	29,795,956	-2.29%
2023-11-15	30.31	30.88	29.63	30.18	30.18	qfq	1,862,802	56,267,452	-0.33%
2023-11-14	28.81	31.50	28.72	30.28	30.28	qfq	3,105,268	93,898,870	4.88%
2023-11-13	28.41	29.05	28.21	28.87	28.87	qfq	681,740	19,611,985	1.05%
2023-11-10	28.57	29.10	28.46	28.57	28.57	qfq	447,831	12,854,144	0.00%
2023-11-09	28.84	29.33	28.40	28.57	28.57	qfq	834,235	24,068,147	-0.73%
2023-11-08	28.95	29.29	28.62	28.78	28.78	qfq	922,857	26,701,831	-1.07%
2023-11-07	28.90	29.29	28.73	29.09	29.09	qfq	1,320,682	38,286,033	0.24%
2023-11-06	28.28	29.28	28.14	29.02	29.02	qfq	1,399,235	40,312,189	3.57%
2023-11-03	26.94	28.18	26.66	28.02	28.02	qfq	1,127,656	31,346,671	3.82%
2023-11-02	27.42	27.84	26.95	26.99	26.99	qfq	802,552	21,775,096	-1.57%
2023-11-01	27.88	28.00	27.34	27.42	27.42	qfq	1,041,107	28,735,960	-0.04%
2023-10-31	27.30	27.85	27.10	27.43	27.43	qfq	1,427,499	39,196,490	0.59%
2023-10-30	26.65	27.64	26.15	27.27	27.27	qfq	1,251,214	34,050,776	1.87%
2023-10-27	26.45	27.09	26.10	26.77	26.77	qfq	1,343,609	35,636,388	0.45%
2023-10-26	25.75	26.84	25.48	26.65	26.65	qfq	1,618,326	42,570,048	2.50%
2023-10-25	25.68	26.56	25.05	26.00	26.00	qfq	1,376,972	35,544,885	1.29%
2023-10-24	24.45	25.84	23.60	25.67	25.67	qfq	1,562,584	39,116,692	5.86%
2023-10-23	25.50	25.65	24.02	24.25	24.25	qfq	1,457,676	35,853,028	-4.98%
2023-10-20	26.32	26.58	25.42	25.52	25.52	qfq	1,825,496	47,021,276	-3.41%
2023-10-19	24.68	27.37	24.60	26.42	26.42	qfq	2,601,644	68,969,159	5.98%
2023-10-18	25.70	25.75	24.93	24.93	24.93	qfq	431,153	10,865,589	-2.24%
2023-10-17	25.73	25.86	25.26	25.50	25.50	qfq	514,820	13,112,378	-0.58%
2023-10-16	26.15	26.15	25.26	25.65	25.65	qfq	738,469	18,838,000	-1.46%
2023-10-13	25.60	26.18	25.46	26.03	26.03	qfq	617,887	16,034,686	0.81%
2023-10-12	25.42	25.87	25.26	25.82	25.82	qfq	648,072	16,639,566	0.58%
2023-10-11	25.55	25.91	24.87	25.67	25.67	qfq	672,401	17,178,315	1.91%
2023-10-10	25.06	25.62	25.06	25.19	25.19	qfq	734,722	18,619,739	0.40%
2023-10-09	25.49	25.61	24.88	25.09	25.09	qfq	648,457	16,336,575	0.08%
2023-09-28	24.37	25.28	24.16	25.07	25.07	qfq	835,837	20,829,453	3.13%
2023-09-27	24.69	24.90	24.08	24.31	24.31	qfq	652,695	15,965,731	-1.06%
2023-09-26	24.76	25.01	24.41	24.57	24.57	qfq	794,957	19,622,361	-0.77%
2023-09-25	25.92	25.92	24.56	24.76	24.76	qfq	1,212,707	30,135,679	-4.70%
2023-09-22	24.45	26.10	24.31	25.98	25.98	qfq	1,430,902	36,111,489	6.78%
2023-09-21	24.50	25.09	24.33	24.33	24.33	qfq	479,798	11,817,148	-0.69%
2023-09-20	24.20	25.28	24.20	24.50	24.50	qfq	611,189	15,173,691	-1.57%
2023-09-19	25.43	25.76	24.71	24.89	24.89	qfq	578,964	14,477,590	-1.93%
2023-09-18	25.20	25.89	25.16	25.38	25.38	qfq	663,071	16,909,346	-0.47%
2023-09-15	25.50	26.14	25.08	25.50	25.50	qfq	760,108	19,366,548	-0.47%
2023-09-14	25.54	26.21	25.37	25.62	25.62	qfq	928,510	23,836,214	0.27%
2023-09-13	25.88	26.06	25.28	25.55	25.55	qfq	834,119	21,338,327	-1.28%
2023-09-12	25.55	26.47	25.55	25.88	25.88	qfq	802,431	20,872,959	-0.27%
2023-09-11	25.80	26.27	25.75	25.95	25.95	qfq	785,146	20,400,773	-0.15%
2023-09-08	25.50	26.34	25.50	25.99	25.99	qfq	975,090	25,425,402	1.17%
2023-09-07	26.00	26.38	25.52	25.69	25.69	qfq	1,452,205	37,674,460	-1.27%
2023-09-06	25.25	26.10	25.15	26.02	26.02	qfq	1,247,777	32,190,220	2.36%
2023-09-05	24.75	25.91	24.75	25.42	25.42	qfq	1,329,185	33,890,256	2.71%
2023-09-04	24.74	25.04	24.33	24.75	24.75	qfq	923,032	22,716,955	-0.60%
2023-09-01	25.18	25.38	24.72	24.90	24.90	qfq	1,275,202	31,869,186	-1.23%
2023-08-31	24.33	25.66	24.31	25.21	25.21	qfq	2,474,267	62,242,400	2.23%
2023-08-30	23.10	24.75	23.10	24.66	24.66	qfq	2,854,325	69,274,068	6.02%
2023-08-29	21.71	23.46	21.71	23.26	23.26	qfq	1,307,346	29,954,665	7.09%
2023-08-28	22.99	23.48	21.69	21.72	21.72	qfq	705,059	15,802,172	-1.18%
2023-08-25	22.82	22.82	21.90	21.98	21.98	qfq	469,058	10,427,871	-3.81%
2023-08-24	22.25	23.20	22.05	22.85	22.85	qfq	605,618	13,750,724	2.65%
2023-08-23	22.72	22.72	22.15	22.26	22.26	qfq	382,492	8,554,397	-2.02%
2023-08-22	22.93	23.20	22.00	22.72	22.72	qfq	452,468	10,150,581	0.00%
2023-08-21	23.00	23.20	22.68	22.72	22.72	qfq	596,957	13,672,476	-0.79%
2023-08-18	22.95	23.48	22.90	22.90	22.90	qfq	721,521	16,764,910	0.62%
2023-08-17	22.15	22.92	21.89	22.76	22.76	qfq	541,568	12,215,596	2.20%
2023-08-16	22.77	22.94	22.23	22.27	22.27	qfq	480,716	10,828,849	-2.71%
2023-08-15	23.36	23.45	22.64	22.89	22.89	qfq	460,912	10,554,586	-1.12%
2023-08-14	23.19	23.32	22.77	23.15	23.15	qfq	613,191	14,092,944	-0.43%
2023-08-11	23.80	23.82	23.22	23.25	23.25	qfq	704,996	16,540,045	-2.19%
2023-08-10	23.66	23.95	23.43	23.77	23.77	qfq	973,015	23,003,735	0.21%
2023-08-09	24.31	24.31	23.70	23.72	23.72	qfq	833,542	19,944,470	-2.47%
2023-08-08	24.46	24.50	24.02	24.32	24.32	qfq	649,985	15,761,225	-0.57%
2023-08-07	24.25	24.65	24.19	24.46	24.46	qfq	1,142,543	27,885,750	0.99%
2023-08-04	24.10	24.47	23.98	24.22	24.22	qfq	922,066	22,333,882	0.29%
2023-08-03	24.35	24.42	24.09	24.15	24.15	qfq	822,770	19,929,862	-1.23%
2023-08-02	24.76	24.78	24.32	24.45	24.45	qfq	740,150	18,141,525	-1.25%
2023-08-01	24.68	24.95	24.61	24.76	24.76	qfq	784,414	19,414,293	-0.20%
2023-07-31	25.57	25.66	24.72	24.81	24.81	qfq	1,265,058	31,720,950	-2.21%
2023-07-28	26.30	26.78	24.91	25.37	25.37	qfq	1,256,985	31,970,564	-3.17%
2023-07-27	27.60	27.61	26.06	26.20	26.20	qfq	1,814,846	48,480,314	-5.42%
2023-07-26	26.63	29.10	26.56	27.70	27.70	qfq	2,593,151	72,060,429	3.47%
2023-07-25	26.70	27.30	26.27	26.77	26.77	qfq	1,023,437	27,313,689	0.87%
2023-07-24	25.83	26.71	25.59	26.54	26.54	qfq	924,392	24,456,215	1.57%
2023-07-21	26.80	27.37	25.97	26.13	26.13	qfq	1,364,790	36,196,475	-1.77%
2023-07-20	27.65	27.65	26.39	26.60	26.60	qfq	1,457,930	39,284,252	-3.69%
2023-07-19	27.97	28.65	27.40	27.62	27.62	qfq	2,242,762	62,352,756	-2.64%
2023-07-18	27.06	29.60	27.06	28.37	28.37	qfq	3,724,361	106,656,422	5.07%
2023-07-17	27.00	27.31	26.84	27.00	27.00	qfq	926,998	25,066,269	-0.92%