SECURITY DETAIL · RAW DATA

睿昂基因688217.SH

ASSECNYSTOCK

最近收盘价21.552026-07-17

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）1,269,921

成交额（元）27,849,117

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 2 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
2025-10-17	2025-10-24	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-11-23	2023-11-30	cash_dividend	0.18	—	—	—	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	22.28	23.32	20.87	21.55	21.55	qfq	1,269,921	27,849,117	-5.98%
2026-07-16	22.72	23.25	22.21	22.92	22.92	qfq	883,972	20,130,228	0.84%
2026-07-15	22.01	22.95	22.01	22.73	22.73	qfq	757,657	17,127,200	1.70%
2026-07-14	21.40	22.60	21.01	22.35	22.35	qfq	860,810	18,830,787	4.59%
2026-07-13	22.00	22.71	21.20	21.37	21.37	qfq	905,505	19,625,887	-3.39%
2026-07-10	21.43	22.50	20.78	22.12	22.12	qfq	937,770	20,506,646	3.75%
2026-07-09	21.02	22.07	20.85	21.32	21.32	qfq	824,153	17,523,460	-1.30%
2026-07-08	22.19	22.23	21.26	21.60	21.60	qfq	778,580	16,961,919	-2.17%
2026-07-07	22.90	22.94	21.67	22.08	22.08	qfq	1,015,753	22,700,838	-3.29%
2026-07-06	22.82	23.34	22.39	22.83	22.83	qfq	1,249,972	28,702,762	1.65%
2026-07-03	21.58	22.85	21.58	22.46	22.46	qfq	1,556,709	34,856,430	3.26%
2026-07-02	21.39	23.00	21.26	21.75	21.75	qfq	1,748,711	38,399,774	2.30%
2026-07-01	20.21	21.47	20.21	21.26	21.26	qfq	1,056,951	22,006,334	2.90%
2026-06-30	19.88	20.84	19.88	20.66	20.66	qfq	1,131,632	23,079,990	1.62%
2026-06-29	20.21	20.57	19.32	20.33	20.33	qfq	1,231,182	24,615,591	-0.05%
2026-06-26	20.63	20.67	19.67	20.34	20.34	qfq	915,601	18,485,709	-1.31%
2026-06-25	21.42	21.47	20.13	20.61	20.61	qfq	1,026,636	21,213,159	-3.42%
2026-06-24	22.64	22.95	21.21	21.34	21.34	qfq	1,067,064	23,335,972	-5.28%
2026-06-23	21.94	23.14	21.89	22.53	22.53	qfq	930,738	21,120,352	0.58%
2026-06-22	22.31	22.52	21.10	22.40	22.40	qfq	1,095,812	23,725,583	0.31%
2026-06-18	22.38	22.45	21.51	22.33	22.33	qfq	863,894	19,145,911	0.77%
2026-06-17	22.93	22.93	22.01	22.16	22.16	qfq	940,961	20,934,627	-3.10%
2026-06-16	22.98	23.18	22.22	22.87	22.87	qfq	820,911	18,633,371	-0.39%
2026-06-15	23.52	24.15	22.73	22.96	22.96	qfq	1,221,085	28,604,690	-2.26%
2026-06-12	23.21	23.90	22.76	23.49	23.49	qfq	1,179,242	27,727,967	1.21%
2026-06-11	23.95	23.98	22.96	23.21	23.21	qfq	1,086,519	25,487,458	-4.92%
2026-06-10	23.70	24.50	22.68	24.41	24.41	qfq	1,373,477	32,114,054	2.65%
2026-06-09	23.57	24.46	23.24	23.78	23.78	qfq	828,947	19,651,094	0.51%
2026-06-08	23.99	24.50	23.03	23.66	23.66	qfq	958,793	22,795,661	-1.95%
2026-06-05	23.89	24.73	23.20	24.13	24.13	qfq	903,896	21,566,836	1.90%
2026-06-04	24.18	24.42	23.57	23.68	23.68	qfq	830,924	19,842,926	-3.03%
2026-06-03	25.27	25.27	24.25	24.42	24.42	qfq	826,128	20,291,554	-1.93%
2026-06-02	26.02	26.07	24.51	24.90	24.90	qfq	1,153,097	28,926,559	-4.23%
2026-06-01	25.03	26.37	24.72	26.00	26.00	qfq	1,156,504	29,915,799	3.34%
2026-05-29	25.79	26.50	24.89	25.16	25.16	qfq	1,019,895	26,059,480	-2.86%
2026-05-28	25.90	26.27	25.14	25.90	25.90	qfq	980,549	25,241,137	-0.38%
2026-05-27	26.77	27.15	25.30	26.00	26.00	qfq	1,213,692	31,508,735	-3.35%
2026-05-26	27.55	27.79	26.30	26.90	26.90	qfq	926,262	25,074,614	-2.36%
2026-05-25	28.63	28.98	27.20	27.55	27.55	qfq	1,201,787	33,515,123	-3.27%
2026-05-22	27.50	28.58	27.33	28.48	28.48	qfq	908,789	25,473,850	3.90%
2026-05-21	29.01	29.74	27.33	27.41	27.41	qfq	906,306	25,841,600	-6.26%
2026-05-20	29.55	29.73	28.48	29.24	29.24	qfq	1,070,613	31,299,847	-1.02%
2026-05-19	28.61	30.07	28.61	29.54	29.54	qfq	1,203,918	35,564,675	1.72%
2026-05-18	28.08	29.27	27.82	29.04	29.04	qfq	1,063,219	30,334,745	3.09%
2026-05-15	28.46	28.90	27.87	28.17	28.17	qfq	1,029,785	29,292,420	-1.02%
2026-05-14	29.37	29.37	28.46	28.46	28.46	qfq	704,948	20,275,182	-2.60%
2026-05-13	29.72	29.72	28.93	29.22	29.22	qfq	787,601	23,032,682	-1.72%
2026-05-12	30.49	30.93	29.41	29.73	29.73	qfq	940,129	28,173,743	-2.78%
2026-05-11	30.55	30.80	29.85	30.58	30.58	qfq	851,528	25,922,730	1.09%
2026-05-08	30.10	30.65	29.82	30.25	30.25	qfq	808,742	24,407,756	0.53%
2026-05-07	29.58	30.58	29.54	30.09	30.09	qfq	862,002	26,032,819	1.72%
2026-05-06	29.70	30.42	29.30	29.58	29.58	qfq	1,300,805	38,722,607	0.20%
2026-04-30	28.79	29.80	28.72	29.52	29.52	qfq	1,146,109	33,617,836	2.04%
2026-04-29	28.79	29.08	28.29	28.93	28.93	qfq	1,443,508	41,500,731	0.17%
2026-04-28	28.76	29.34	28.36	28.88	28.88	qfq	1,065,483	30,828,807	0.42%
2026-04-27	28.50	28.96	27.75	28.76	28.76	qfq	916,083	26,006,678	1.59%
2026-04-24	27.75	28.54	27.46	28.31	28.31	qfq	610,499	17,100,723	1.91%
2026-04-23	28.10	28.24	27.58	27.78	27.78	qfq	636,323	17,691,428	-1.59%
2026-04-22	28.40	28.52	27.93	28.23	28.23	qfq	709,162	20,004,970	-0.49%
2026-04-21	28.70	29.38	28.24	28.37	28.37	qfq	1,017,087	29,264,324	-1.66%
2026-04-20	27.81	28.87	27.45	28.85	28.85	qfq	1,013,984	28,718,748	3.89%
2026-04-17	28.61	28.61	27.45	27.77	27.77	qfq	1,018,952	28,343,709	-2.94%
2026-04-16	27.81	28.79	27.59	28.61	28.61	qfq	584,755	16,511,074	2.88%
2026-04-15	27.66	28.15	27.50	27.81	27.81	qfq	569,783	15,890,404	0.80%
2026-04-14	27.74	27.99	27.17	27.59	27.59	qfq	827,674	22,772,986	0.07%
2026-04-13	28.02	28.23	27.11	27.57	27.57	qfq	889,641	24,479,858	-2.41%
2026-04-10	27.96	28.83	27.67	28.25	28.25	qfq	984,853	27,922,603	1.58%
2026-04-09	29.14	29.20	27.71	27.81	27.81	qfq	860,445	24,466,059	-4.60%
2026-04-08	28.70	29.28	28.09	29.15	29.15	qfq	936,907	27,092,809	4.82%
2026-04-07	27.14	28.32	26.89	27.81	27.81	qfq	1,356,135	37,784,419	1.76%
2026-04-03	28.03	28.25	26.85	27.33	27.33	qfq	961,254	26,262,117	-2.88%
2026-04-02	28.43	28.66	27.68	28.14	28.14	qfq	1,015,587	28,694,863	-0.92%
2026-04-01	28.62	28.75	27.87	28.40	28.40	qfq	656,352	18,568,796	1.90%
2026-03-31	28.31	28.74	26.05	27.87	27.87	qfq	728,660	20,592,695	-1.55%
2026-03-30	27.60	28.38	27.45	28.31	28.31	qfq	920,546	25,697,529	1.80%
2026-03-27	27.66	27.96	26.87	27.81	27.81	qfq	897,665	24,776,299	2.17%
2026-03-26	28.01	28.50	26.49	27.22	27.22	qfq	965,138	26,494,396	-2.68%
2026-03-25	27.33	28.35	27.21	27.97	27.97	qfq	1,067,362	29,717,845	2.83%
2026-03-24	26.00	27.22	25.28	27.20	27.20	qfq	1,222,299	32,103,338	8.28%
2026-03-23	27.08	27.33	24.79	25.12	25.12	qfq	1,491,582	38,783,537	-8.09%
2026-03-20	29.33	29.56	27.27	27.33	27.33	qfq	1,293,039	36,297,956	-6.05%
2026-03-19	29.58	29.79	28.82	29.09	29.09	qfq	699,068	20,465,128	-2.87%
2026-03-18	29.15	29.98	28.81	29.95	29.95	qfq	733,963	21,647,391	2.53%
2026-03-17	29.88	30.19	29.20	29.21	29.21	qfq	660,000	19,591,033	-1.78%
2026-03-16	29.75	30.46	29.34	29.74	29.74	qfq	834,791	24,857,443	-0.34%
2026-03-13	30.50	30.87	29.42	29.84	29.84	qfq	631,201	19,000,682	0.13%
2026-03-12	30.47	30.87	29.62	29.80	29.80	qfq	716,150	21,528,888	-2.10%
2026-03-11	31.11	31.11	30.24	30.44	30.44	qfq	562,550	17,227,522	-1.68%
2026-03-10	29.73	31.05	29.65	30.96	30.96	qfq	756,630	23,092,804	4.77%
2026-03-09	29.87	29.97	28.85	29.55	29.55	qfq	860,577	25,248,732	-2.06%
2026-03-06	28.48	30.60	28.48	30.17	30.17	qfq	974,331	28,864,515	5.93%
2026-03-05	28.30	29.08	28.16	28.48	28.48	qfq	530,482	15,170,075	1.71%
2026-03-04	28.19	28.87	27.68	28.00	28.00	qfq	1,211,331	34,073,875	-2.64%
2026-03-03	29.84	30.20	28.58	28.76	28.76	qfq	867,790	25,432,479	-3.10%
2026-03-02	31.31	31.31	29.38	29.68	29.68	qfq	901,782	27,118,447	-4.26%
2026-02-27	31.10	31.17	30.48	31.00	31.00	qfq	629,401	19,388,523	-0.32%
2026-02-26	31.55	31.65	30.97	31.10	31.10	qfq	446,223	13,931,983	-1.43%
2026-02-25	31.52	31.94	31.44	31.55	31.55	qfq	405,886	12,865,528	0.16%
2026-02-24	31.24	31.71	31.08	31.50	31.50	qfq	552,983	17,369,882	1.25%
2026-02-13	31.36	31.64	31.03	31.11	31.11	qfq	391,488	12,261,709	-0.48%
2026-02-12	31.18	31.97	30.76	31.26	31.26	qfq	738,594	23,195,052	-0.13%
2026-02-11	31.23	31.49	30.88	31.30	31.30	qfq	548,554	17,123,184	0.38%
2026-02-10	31.00	31.44	30.80	31.18	31.18	qfq	745,075	23,195,769	0.42%
2026-02-09	30.90	31.18	30.73	31.05	31.05	qfq	774,575	23,897,826	0.75%
2026-02-06	30.51	30.96	30.17	30.82	30.82	qfq	582,992	17,880,233	0.98%
2026-02-05	30.02	30.80	30.02	30.52	30.52	qfq	550,988	16,808,836	0.23%
2026-02-04	30.40	30.87	30.00	30.45	30.45	qfq	587,887	17,874,044	0.30%
2026-02-03	29.71	30.43	29.71	30.36	30.36	qfq	738,320	22,277,944	2.53%
2026-02-02	29.89	30.26	29.32	29.61	29.61	qfq	889,767	26,586,339	-0.94%
2026-01-30	29.35	29.98	29.03	29.89	29.89	qfq	1,009,199	29,799,370	1.84%
2026-01-29	29.70	30.21	28.92	29.35	29.35	qfq	1,156,247	34,108,896	-1.58%
2026-01-28	31.05	31.17	29.70	29.82	29.82	qfq	1,297,825	39,332,769	-3.21%
2026-01-27	31.31	31.43	30.12	30.81	30.81	qfq	1,342,857	41,357,843	-1.06%
2026-01-26	31.60	32.65	31.02	31.14	31.14	qfq	1,981,073	62,937,927	-4.45%
2026-01-23	32.76	32.76	32.21	32.59	32.59	qfq	646,546	21,004,180	0.34%
2026-01-22	32.49	32.88	32.03	32.48	32.48	qfq	917,290	29,728,033	-0.25%
2026-01-21	31.10	32.69	31.07	32.56	32.56	qfq	1,093,143	35,348,190	3.20%
2026-01-20	32.32	32.74	31.55	31.55	31.55	qfq	1,154,342	37,076,365	-2.35%
2026-01-19	31.79	32.75	31.39	32.31	32.31	qfq	886,500	28,508,119	1.64%
2026-01-16	32.68	32.88	30.84	31.79	31.79	qfq	1,620,881	51,159,548	-2.21%
2026-01-15	31.93	33.27	31.27	32.51	32.51	qfq	1,838,238	59,385,982	1.82%
2026-01-14	31.33	32.35	30.79	31.93	31.93	qfq	1,976,727	62,409,691	1.59%
2026-01-13	30.37	32.44	29.81	31.43	31.43	qfq	2,070,341	64,966,811	3.15%
2026-01-12	30.24	30.77	29.90	30.47	30.47	qfq	1,260,351	38,261,472	0.73%
2026-01-09	30.00	30.29	29.48	30.25	30.25	qfq	1,348,226	40,369,277	1.24%
2026-01-08	29.22	30.09	28.85	29.88	29.88	qfq	1,426,035	42,271,265	2.50%
2026-01-07	29.18	29.80	28.71	29.15	29.15	qfq	1,361,915	39,848,243	0.38%
2026-01-06	28.48	29.67	28.48	29.04	29.04	qfq	1,775,839	51,802,694	1.97%
2026-01-05	26.55	28.48	26.07	28.48	28.48	qfq	2,371,526	65,507,144	8.08%
2025-12-31	26.50	26.50	26.01	26.35	26.35	qfq	515,515	13,546,706	0.57%
2025-12-30	26.75	26.91	26.08	26.20	26.20	qfq	905,675	23,913,989	-2.13%
2025-12-29	26.25	26.88	25.75	26.77	26.77	qfq	1,198,965	31,624,211	2.49%
2025-12-26	26.76	26.76	26.03	26.12	26.12	qfq	635,423	16,779,026	-1.36%
2025-12-25	26.33	26.57	26.18	26.48	26.48	qfq	603,589	15,932,841	1.07%
2025-12-24	26.37	26.45	25.93	26.20	26.20	qfq	310,635	8,146,958	0.42%
2025-12-23	26.22	26.48	25.87	26.09	26.09	qfq	516,907	13,510,624	-0.80%
2025-12-22	26.76	26.88	26.26	26.30	26.30	qfq	562,030	14,899,272	-1.31%
2025-12-19	26.53	26.68	25.95	26.65	26.65	qfq	653,062	17,244,308	1.76%
2025-12-18	25.10	26.48	24.94	26.19	26.19	qfq	1,135,972	29,530,784	4.34%
2025-12-17	25.04	25.15	24.41	25.10	25.10	qfq	591,276	14,645,030	1.01%
2025-12-16	25.30	25.42	24.67	24.85	24.85	qfq	566,139	14,132,724	-1.78%
2025-12-15	25.23	25.60	24.80	25.30	25.30	qfq	716,842	18,031,407	0.56%
2025-12-12	25.50	25.72	25.04	25.16	25.16	qfq	671,329	17,001,909	-0.98%
2025-12-11	26.33	26.35	25.41	25.41	25.41	qfq	1,138,961	29,295,652	-3.02%
2025-12-10	26.72	26.75	26.09	26.20	26.20	qfq	1,168,546	30,805,923	-1.95%
2025-12-09	27.44	27.44	26.70	26.72	26.72	qfq	414,563	11,206,684	-2.16%
2025-12-08	26.94	27.41	26.91	27.31	27.31	qfq	808,189	21,998,632	1.79%
2025-12-05	26.70	27.01	26.36	26.83	26.83	qfq	480,946	12,826,053	1.25%
2025-12-04	27.01	27.01	26.39	26.50	26.50	qfq	631,667	16,824,538	-1.63%
2025-12-03	27.16	27.24	26.75	26.94	26.94	qfq	538,010	14,506,693	-0.63%
2025-12-02	27.52	27.52	26.92	27.11	27.11	qfq	523,130	14,182,087	-0.66%
2025-12-01	27.54	28.18	27.29	27.29	27.29	qfq	677,688	18,743,512	-0.87%
2025-11-28	27.21	27.53	26.91	27.53	27.53	qfq	598,036	16,269,276	1.85%
2025-11-27	26.80	27.37	26.69	27.03	27.03	qfq	960,260	25,987,787	0.90%
2025-11-26	27.59	27.89	26.79	26.79	26.79	qfq	765,606	20,908,149	-1.87%
2025-11-25	26.99	27.79	26.99	27.30	27.30	qfq	722,351	19,868,923	1.19%
2025-11-24	26.48	27.32	26.41	26.98	26.98	qfq	830,920	22,197,518	2.16%
2025-11-21	27.70	28.27	26.03	26.41	26.41	qfq	1,219,955	32,909,407	-5.44%
2025-11-20	28.37	28.63	27.67	27.93	27.93	qfq	720,688	20,225,682	-0.64%
2025-11-19	29.10	29.24	28.08	28.11	28.11	qfq	769,850	21,965,546	-3.90%
2025-11-18	29.44	29.48	28.86	29.25	29.25	qfq	793,618	23,118,373	0.24%
2025-11-17	29.97	30.27	29.12	29.18	29.18	qfq	663,533	19,554,172	-2.21%
2025-11-14	29.39	30.29	29.11	29.84	29.84	qfq	884,438	26,455,793	1.26%
2025-11-13	29.20	29.48	28.93	29.47	29.47	qfq	544,356	15,923,653	0.96%
2025-11-12	29.30	29.47	28.81	29.19	29.19	qfq	619,679	18,070,361	-0.34%
2025-11-11	29.37	29.42	29.01	29.29	29.29	qfq	550,435	16,104,078	0.51%
2025-11-10	28.86	29.21	28.62	29.14	29.14	qfq	498,234	14,453,019	1.46%
2025-11-07	28.88	29.00	28.33	28.72	28.72	qfq	656,004	18,796,156	-0.28%
2025-11-06	29.75	29.75	28.61	28.80	28.80	qfq	907,855	26,250,632	-1.87%
2025-11-05	29.68	29.84	29.01	29.35	29.35	qfq	751,159	22,105,496	-1.11%
2025-11-04	29.77	29.83	29.21	29.68	29.68	qfq	770,511	22,748,181	-0.50%
2025-11-03	29.17	29.94	29.14	29.83	29.83	qfq	1,355,943	40,191,222	2.16%
2025-10-31	28.25	29.55	28.17	29.20	29.20	qfq	1,727,826	50,430,627	3.36%
2025-10-30	28.22	28.72	28.05	28.25	28.25	qfq	957,772	27,224,283	0.11%
2025-10-29	29.20	29.57	27.70	28.22	28.22	qfq	1,339,172	37,918,254	-4.66%
2025-10-28	29.00	29.64	28.77	29.60	29.60	qfq	881,503	25,955,193	1.82%
2025-10-27	28.87	29.45	28.65	29.07	29.07	qfq	722,160	20,951,871	0.90%
2025-10-24	28.69	29.00	28.54	28.81	28.81	qfq	559,166	16,116,831	0.77%
2025-10-23	29.01	29.01	28.18	28.59	28.42	qfq	585,914	16,655,997	-0.90%
2025-10-22	28.80	29.23	28.56	28.85	28.68	qfq	729,162	21,018,317	0.17%
2025-10-21	28.14	28.82	27.85	28.80	28.63	qfq	792,607	22,571,807	2.86%
2025-10-20	27.56	28.06	27.56	28.00	27.84	qfq	730,151	20,364,157	2.34%
2025-10-17	27.74	27.89	27.35	27.36	27.20	qfq	812,694	22,421,105	-0.87%
2025-10-16	28.14	28.15	27.43	27.60	27.44	qfq	743,911	20,680,141	-1.36%
2025-10-15	27.99	28.52	27.31	27.98	27.82	qfq	960,258	26,910,715	0.39%
2025-10-14	28.52	28.78	27.73	27.87	27.71	qfq	806,167	22,762,358	-1.80%
2025-10-13	28.13	28.68	27.18	28.38	28.21	qfq	1,244,334	35,016,571	-0.77%
2025-10-10	29.29	29.48	28.60	28.60	28.43	qfq	1,054,090	30,570,489	-0.80%
2025-10-09	28.82	29.87	28.75	28.83	28.66	qfq	1,709,101	50,253,824	0.91%
2025-09-30	28.31	28.80	28.01	28.57	28.40	qfq	829,027	23,570,950	1.93%
2025-09-29	27.84	28.10	27.14	28.03	27.87	qfq	824,046	22,877,438	1.15%
2025-09-26	27.99	28.09	27.37	27.71	27.55	qfq	692,647	19,229,470	-0.54%
2025-09-25	27.99	28.48	27.65	27.86	27.70	qfq	1,102,076	31,031,099	0.18%
2025-09-24	27.05	27.88	26.70	27.81	27.65	qfq	935,573	25,729,638	2.77%
2025-09-23	27.42	27.42	25.81	27.06	26.90	qfq	1,481,816	39,266,895	-1.13%
2025-09-22	27.86	27.93	27.21	27.37	27.21	qfq	753,682	20,675,294	-1.19%
2025-09-19	27.88	28.40	27.34	27.70	27.54	qfq	1,000,545	27,786,277	-0.43%
2025-09-18	28.13	28.56	27.55	27.82	27.66	qfq	1,218,208	34,280,778	-1.42%
2025-09-17	28.61	28.74	28.20	28.22	28.05	qfq	799,288	22,747,508	-1.16%
2025-09-16	28.32	28.65	28.14	28.55	28.38	qfq	737,587	20,985,331	0.92%
2025-09-15	28.50	28.69	28.06	28.29	28.12	qfq	944,734	26,731,317	-0.77%
2025-09-12	29.08	29.21	28.13	28.51	28.34	qfq	1,427,132	40,689,873	-1.96%
2025-09-11	28.90	29.34	28.45	29.08	28.91	qfq	1,020,438	29,501,500	0.28%
2025-09-10	29.00	29.83	28.70	29.00	28.83	qfq	1,000,054	29,164,903	-0.34%
2025-09-09	30.02	30.08	28.84	29.10	28.93	qfq	1,187,349	34,994,575	-2.94%
2025-09-08	28.88	30.08	28.74	29.98	29.80	qfq	1,307,568	38,664,679	4.31%
2025-09-05	28.25	28.74	27.85	28.74	28.57	qfq	910,495	25,862,587	1.95%
2025-09-04	28.24	28.90	27.82	28.19	28.02	qfq	1,224,600	34,942,082	-0.39%
2025-09-03	29.09	29.50	28.06	28.30	28.13	qfq	1,217,048	34,924,600	-1.77%
2025-09-02	29.86	30.00	28.42	28.81	28.64	qfq	1,924,900	55,500,438	-3.29%
2025-09-01	29.38	30.66	29.36	29.79	29.61	qfq	1,877,720	56,606,664	1.95%
2025-08-29	29.95	30.14	29.03	29.22	29.05	qfq	1,579,956	46,473,624	-3.18%
2025-08-28	31.26	31.86	29.00	30.18	30.00	qfq	2,925,776	88,891,444	-3.76%
2025-08-27	33.68	34.36	31.01	31.36	31.18	qfq	3,194,294	103,688,506	-8.73%
2025-08-26	31.18	36.00	30.88	34.36	34.16	qfq	4,336,218	148,063,674	9.95%
2025-08-25	30.10	31.79	30.10	31.25	31.07	qfq	1,830,915	56,837,127	3.82%
2025-08-22	30.45	30.45	29.50	30.10	29.92	qfq	1,030,989	30,903,049	-0.43%
2025-08-21	29.75	30.60	29.70	30.23	30.05	qfq	1,312,048	39,627,842	1.82%
2025-08-20	30.00	30.23	29.35	29.69	29.52	qfq	1,128,121	33,506,246	-0.93%
2025-08-19	30.07	30.46	29.80	29.97	29.79	qfq	1,104,120	33,235,365	-0.33%
2025-08-18	30.01	30.63	29.98	30.07	29.89	qfq	1,148,334	34,758,376	0.03%
2025-08-15	29.60	30.32	29.53	30.06	29.88	qfq	1,365,678	40,951,164	1.52%
2025-08-14	30.91	30.96	29.61	29.61	29.44	qfq	1,825,414	54,861,274	-4.17%
2025-08-13	31.57	31.89	30.50	30.90	30.72	qfq	1,769,922	54,608,720	-2.12%
2025-08-12	30.89	31.66	30.81	31.57	31.38	qfq	2,296,345	71,882,251	2.20%
2025-08-11	30.50	31.50	30.50	30.89	30.71	qfq	1,487,611	46,000,793	0.46%
2025-08-08	30.25	30.88	29.52	30.75	30.57	qfq	1,732,013	52,623,105	1.22%
2025-08-07	30.67	31.20	30.24	30.38	30.20	qfq	1,609,071	49,317,545	-0.46%
2025-08-06	30.88	31.17	30.42	30.52	30.34	qfq	1,489,887	45,747,234	-0.68%
2025-08-05	31.00	31.66	30.11	30.73	30.55	qfq	2,337,884	72,060,267	-0.16%
2025-08-04	30.22	30.79	29.11	30.78	30.60	qfq	2,586,225	77,764,663	1.45%
2025-08-01	28.93	30.66	28.82	30.34	30.16	qfq	2,719,158	80,949,522	5.38%
2025-07-31	28.60	29.55	28.33	28.79	28.62	qfq	1,584,908	46,039,953	0.59%
2025-07-30	28.65	29.13	28.31	28.62	28.45	qfq	1,167,997	33,527,150	-0.63%
2025-07-29	28.90	29.13	28.18	28.80	28.63	qfq	1,348,135	38,422,485	-0.66%
2025-07-28	28.43	29.00	28.30	28.99	28.82	qfq	1,530,016	43,875,440	1.97%
2025-07-25	27.88	28.76	27.60	28.43	28.26	qfq	1,797,153	50,554,317	2.01%
2025-07-24	27.13	28.16	26.87	27.87	27.71	qfq	1,843,099	50,933,025	3.76%
2025-07-23	27.14	27.30	26.80	26.86	26.70	qfq	766,457	20,707,287	-1.10%
2025-07-22	27.40	27.59	27.00	27.16	27.00	qfq	807,008	22,014,547	-0.48%
2025-07-21	27.20	27.39	26.97	27.29	27.13	qfq	762,144	20,699,465	0.66%
2025-07-18	27.32	27.33	26.72	27.11	26.95	qfq	887,324	23,914,022	-0.26%
2025-07-17	27.08	27.28	26.89	27.18	27.02	qfq	777,633	21,066,472	0.37%
2025-07-16	26.56	27.20	26.54	27.08	26.92	qfq	1,010,609	27,144,228	2.03%
2025-07-15	26.53	26.70	25.93	26.54	26.38	qfq	784,079	20,635,842	-0.60%
2025-07-14	26.25	26.75	26.10	26.70	26.54	qfq	781,985	20,666,108	1.71%
2025-07-11	26.08	26.46	25.95	26.25	26.10	qfq	882,017	23,122,788	0.19%
2025-07-10	26.36	26.50	26.01	26.20	26.05	qfq	741,960	19,471,048	-0.61%
2025-07-09	26.60	26.93	26.25	26.36	26.21	qfq	1,042,975	27,683,340	-1.49%
2025-07-08	26.90	27.46	26.53	26.76	26.60	qfq	1,406,380	37,687,123	-0.89%
2025-07-07	26.85	27.63	26.35	27.00	26.84	qfq	2,062,740	55,856,776	0.56%
2025-07-04	25.90	27.09	25.61	26.85	26.69	qfq	2,132,466	56,543,788	4.19%
2025-07-03	25.90	26.31	25.61	25.77	25.62	qfq	939,865	24,337,148	-0.85%
2025-07-02	25.82	26.44	25.41	25.99	25.84	qfq	1,055,334	27,309,067	0.78%
2025-07-01	25.30	25.94	25.22	25.79	25.64	qfq	1,090,673	27,893,710	1.94%
2025-06-30	24.65	25.40	24.42	25.30	25.15	qfq	1,316,388	33,063,260	3.01%
2025-06-27	24.65	24.89	24.40	24.56	24.42	qfq	630,562	15,543,601	0.16%
2025-06-26	24.40	24.75	24.20	24.52	24.38	qfq	644,992	15,796,202	-0.45%
2025-06-25	24.58	24.79	24.21	24.63	24.49	qfq	931,098	22,809,618	0.74%
2025-06-24	23.77	24.54	23.72	24.45	24.31	qfq	1,179,716	28,555,535	2.99%
2025-06-23	23.28	23.86	23.19	23.74	23.60	qfq	564,600	13,327,287	1.98%
2025-06-20	23.09	23.70	23.05	23.28	23.14	qfq	1,000,597	23,411,488	0.82%
2025-06-19	23.62	23.83	23.03	23.09	22.95	qfq	1,010,526	23,556,165	-2.49%
2025-06-18	24.08	24.78	23.53	23.68	23.54	qfq	1,015,535	24,294,016	-0.71%
2025-06-17	24.07	24.34	23.65	23.85	23.71	qfq	1,029,789	24,681,680	-0.50%
2025-06-16	23.95	24.30	23.75	23.97	23.83	qfq	829,211	19,881,418	0.13%
2025-06-13	24.90	24.90	23.82	23.94	23.80	qfq	913,467	22,101,588	-3.62%
2025-06-12	24.22	25.00	24.22	24.84	24.69	qfq	1,156,814	28,530,782	1.93%
2025-06-11	24.38	24.44	24.13	24.37	24.23	qfq	745,033	18,119,942	0.49%
2025-06-10	24.49	24.58	23.90	24.25	24.11	qfq	1,277,524	30,935,670	-0.94%
2025-06-09	23.96	24.60	23.92	24.48	24.34	qfq	1,194,836	29,167,076	2.17%
2025-06-06	23.84	24.07	23.50	23.96	23.82	qfq	969,371	23,034,076	1.40%
2025-06-05	24.10	24.25	23.53	23.63	23.49	qfq	1,051,614	24,982,727	-1.54%
2025-06-04	23.51	24.27	23.50	24.00	23.86	qfq	1,167,809	27,972,896	2.17%
2025-06-03	23.36	23.94	23.32	23.49	23.35	qfq	1,296,939	30,665,002	-0.25%
2025-05-30	23.87	23.95	23.33	23.55	23.41	qfq	852,864	20,175,549	-0.72%
2025-05-29	23.09	23.72	22.95	23.72	23.58	qfq	1,066,162	25,113,676	3.22%
2025-05-28	23.37	23.62	22.95	22.98	22.84	qfq	609,328	14,076,491	-1.08%
2025-05-27	23.05	23.30	22.88	23.23	23.09	qfq	579,397	13,430,019	0.22%
2025-05-26	23.40	23.46	22.83	23.18	23.04	qfq	802,136	18,549,149	-0.43%
2025-05-23	23.40	23.88	22.98	23.28	23.14	qfq	1,429,583	33,564,068	-0.17%
2025-05-22	23.65	24.22	23.08	23.32	23.18	qfq	1,503,230	35,481,418	-3.08%
2025-05-21	24.56	24.74	23.91	24.06	23.92	qfq	1,259,846	30,418,588	-1.92%
2025-05-20	23.26	24.67	23.25	24.53	24.39	qfq	2,936,335	71,214,965	5.46%
2025-05-19	23.38	23.70	22.92	23.26	23.12	qfq	1,117,236	25,921,134	-0.47%
2025-05-16	23.33	23.80	22.96	23.37	23.23	qfq	1,291,049	30,181,918	0.65%
2025-05-15	22.67	23.36	22.51	23.22	23.08	qfq	1,934,994	44,643,081	2.47%
2025-05-14	23.00	23.20	22.54	22.66	22.53	qfq	720,429	16,399,081	-1.35%
2025-05-13	23.39	23.39	22.63	22.97	22.84	qfq	827,363	18,928,437	-0.86%
2025-05-12	23.22	23.22	22.84	23.17	23.03	qfq	844,980	19,479,183	0.96%
2025-05-09	23.09	23.27	22.81	22.95	22.82	qfq	768,138	17,665,812	-0.61%
2025-05-08	22.91	23.22	22.78	23.09	22.95	qfq	869,644	20,029,908	0.57%
2025-05-07	23.28	23.46	22.76	22.96	22.83	qfq	1,175,274	27,224,910	0.48%
2025-05-06	21.97	22.87	21.87	22.85	22.72	qfq	1,498,225	33,731,979	4.53%
2025-04-30	21.10	22.08	20.91	21.86	21.73	qfq	792,905	17,186,948	3.85%
2025-04-29	20.45	21.09	20.44	21.05	20.93	qfq	644,623	13,483,455	2.68%
2025-04-28	21.10	21.26	20.16	20.50	20.38	qfq	1,112,244	22,927,963	-1.87%
2025-04-25	20.44	21.12	20.34	20.89	20.77	qfq	915,052	19,033,226	2.50%
2025-04-24	20.70	20.70	20.00	20.38	20.26	qfq	551,708	11,217,297	-0.29%
2025-04-23	20.60	20.80	20.32	20.44	20.32	qfq	516,928	10,614,907	0.05%
2025-04-22	20.17	20.50	20.04	20.43	20.31	qfq	775,965	15,742,812	1.49%
2025-04-21	20.10	20.36	19.68	20.13	20.01	qfq	673,491	13,535,347	0.50%
2025-04-18	20.66	20.81	19.66	20.03	19.91	qfq	1,099,130	22,064,117	-2.58%
2025-04-17	20.68	21.06	20.29	20.56	20.44	qfq	730,566	15,122,795	-0.24%
2025-04-16	20.92	21.21	20.24	20.61	20.49	qfq	564,968	11,712,489	-2.14%
2025-04-15	20.64	21.07	20.64	21.06	20.94	qfq	479,648	10,014,957	1.49%
2025-04-14	20.78	21.04	20.65	20.75	20.63	qfq	477,852	9,959,738	0.10%
2025-04-11	20.69	21.05	20.31	20.73	20.61	qfq	750,748	15,504,837	0.19%
2025-04-10	20.10	21.00	20.05	20.69	20.57	qfq	1,005,498	20,787,407	4.87%
2025-04-09	18.59	19.89	17.50	19.73	19.61	qfq	1,270,030	23,802,686	5.11%
2025-04-08	18.79	19.90	18.28	18.77	18.66	qfq	2,013,441	37,961,544	-0.11%
2025-04-07	20.31	21.25	18.10	18.79	18.68	qfq	1,337,342	26,074,216	-14.55%
2025-04-03	21.85	22.69	21.76	21.99	21.86	qfq	769,521	17,102,738	-0.14%
2025-04-02	21.80	22.22	21.52	22.02	21.89	qfq	748,928	16,455,538	1.47%
2025-04-01	21.01	22.18	21.00	21.70	21.57	qfq	1,164,838	25,466,197	3.28%
2025-03-31	21.19	21.58	20.69	21.01	20.89	qfq	774,137	16,254,041	-2.10%
2025-03-28	21.42	22.16	21.34	21.46	21.33	qfq	1,135,108	24,657,826	-0.28%
2025-03-27	21.43	21.71	20.81	21.52	21.39	qfq	709,033	15,151,869	0.47%
2025-03-26	20.95	21.77	20.95	21.42	21.29	qfq	849,979	18,253,181	1.28%
2025-03-25	21.36	21.52	20.93	21.15	21.03	qfq	698,239	14,780,307	-0.89%
2025-03-24	22.11	22.41	20.88	21.34	21.21	qfq	1,245,697	26,814,400	-4.18%
2025-03-21	22.74	22.82	22.21	22.27	22.14	qfq	1,109,862	24,933,119	-1.94%
2025-03-20	22.75	22.88	22.24	22.71	22.58	qfq	837,135	18,898,880	-0.66%
2025-03-19	23.28	23.69	22.73	22.86	22.73	qfq	892,766	20,666,498	-1.80%
2025-03-18	23.15	23.69	23.11	23.28	23.14	qfq	773,425	18,115,916	0.17%
2025-03-17	23.30	23.30	22.73	23.24	23.10	qfq	829,776	19,145,939	0.39%
2025-03-14	22.66	23.18	22.30	23.15	23.01	qfq	905,546	20,626,953	2.16%
2025-03-13	23.04	23.22	22.16	22.66	22.53	qfq	897,140	20,158,720	-2.12%
2025-03-12	22.87	23.38	22.79	23.15	23.01	qfq	700,025	16,160,205	0.70%
2025-03-11	22.82	22.99	22.53	22.99	22.85	qfq	745,392	16,941,284	-0.39%
2025-03-10	22.91	23.47	22.80	23.08	22.94	qfq	1,001,305	23,151,351	1.41%
2025-03-07	23.38	23.54	22.41	22.76	22.63	qfq	991,793	22,651,218	-2.65%
2025-03-06	22.95	23.75	22.70	23.38	23.24	qfq	1,393,738	32,424,828	1.87%
2025-03-05	23.07	24.27	22.71	22.95	22.82	qfq	1,435,211	33,234,672	-0.74%
2025-03-04	22.33	23.18	21.89	23.12	22.98	qfq	1,712,687	38,935,810	4.52%
2025-03-03	21.69	22.54	21.41	22.12	21.99	qfq	1,785,801	39,624,132	3.46%
2025-02-28	22.19	22.42	21.37	21.38	21.25	qfq	1,147,365	25,052,759	-4.43%
2025-02-27	22.43	22.64	21.80	22.37	22.24	qfq	940,565	20,853,053	-0.27%
2025-02-26	22.56	22.68	22.18	22.43	22.30	qfq	1,113,122	24,886,211	0.90%
2025-02-25	22.22	22.70	22.03	22.23	22.10	qfq	942,157	21,056,123	-1.85%
2025-02-24	23.00	23.19	22.20	22.65	22.52	qfq	1,815,834	40,939,083	-1.39%
2025-02-21	22.89	23.07	22.42	22.97	22.84	qfq	1,715,273	39,131,395	0.35%
2025-02-20	22.75	23.28	22.54	22.89	22.76	qfq	1,798,910	41,209,800	0.62%
2025-02-19	22.02	23.25	21.90	22.75	22.62	qfq	2,783,222	63,234,699	2.48%
2025-02-18	23.09	23.13	22.02	22.20	22.07	qfq	2,032,769	46,023,301	-3.81%
2025-02-17	23.68	23.82	22.12	23.08	22.94	qfq	3,284,908	76,385,956	1.67%
2025-02-14	21.49	23.50	21.22	22.70	22.57	qfq	2,520,478	57,200,099	5.58%
2025-02-13	22.31	22.50	21.50	21.50	21.37	qfq	982,057	21,514,102	-2.54%
2025-02-12	22.03	22.47	21.80	22.06	21.93	qfq	827,016	18,231,089	0.14%
2025-02-11	22.20	22.35	21.81	22.03	21.90	qfq	1,249,173	27,588,920	0.05%
2025-02-10	21.06	22.15	20.68	22.02	21.89	qfq	1,193,699	25,983,686	4.56%
2025-02-07	20.65	21.49	20.63	21.06	20.94	qfq	899,963	19,016,754	1.84%
2025-02-06	20.47	20.69	19.93	20.68	20.56	qfq	781,750	15,936,284	2.99%
2025-02-05	19.62	20.27	19.62	20.08	19.96	qfq	748,624	14,994,884	2.50%
2025-01-27	19.85	20.25	19.57	19.59	19.47	qfq	666,269	13,213,511	-0.15%
2025-01-24	19.47	19.76	19.21	19.62	19.50	qfq	734,931	14,325,511	1.34%
2025-01-23	19.38	20.00	19.36	19.36	19.25	qfq	765,901	15,082,276	0.05%
2025-01-22	19.52	19.55	19.02	19.35	19.24	qfq	578,592	11,171,266	-0.46%
2025-01-21	19.80	19.97	19.23	19.44	19.33	qfq	571,987	11,137,300	-1.82%
2025-01-20	19.41	19.98	19.13	19.80	19.68	qfq	680,404	13,386,379	1.07%
2025-01-17	19.76	20.29	19.28	19.59	19.47	qfq	613,501	11,956,103	-0.05%
2025-01-16	19.32	20.38	19.31	19.60	19.48	qfq	1,298,875	25,892,851	0.31%
2025-01-15	19.53	19.88	19.10	19.54	19.43	qfq	908,354	17,730,056	1.03%
2025-01-14	18.44	19.39	18.11	19.34	19.23	qfq	964,696	18,359,294	5.40%
2025-01-13	17.83	18.49	17.59	18.35	18.24	qfq	557,841	10,104,539	1.83%
2025-01-10	18.56	18.65	18.02	18.02	17.91	qfq	544,605	9,930,969	-2.91%
2025-01-09	18.17	18.92	18.17	18.56	18.45	qfq	544,914	10,116,435	0.87%
2025-01-08	18.12	18.60	17.77	18.40	18.29	qfq	866,512	15,747,845	1.55%
2025-01-07	17.51	18.17	17.45	18.12	18.01	qfq	744,240	13,272,832	3.48%
2025-01-06	17.71	17.92	17.00	17.51	17.41	qfq	840,819	14,632,978	-0.79%
2025-01-03	18.62	19.09	17.58	17.65	17.55	qfq	989,858	17,844,915	-5.21%
2025-01-02	18.58	19.33	18.15	18.62	18.51	qfq	1,057,329	19,978,994	0.98%
2024-12-31	18.81	19.29	18.36	18.44	18.33	qfq	986,115	18,598,552	-1.97%
2024-12-30	19.48	19.73	18.30	18.81	18.70	qfq	1,396,970	26,287,955	-4.71%
2024-12-27	19.33	20.05	19.15	19.74	19.62	qfq	1,237,736	24,462,952	1.91%
2024-12-26	19.13	19.88	18.92	19.37	19.26	qfq	1,102,204	21,543,552	1.25%
2024-12-25	19.76	19.91	18.72	19.13	19.02	qfq	1,681,278	32,121,929	-3.43%
2024-12-24	20.22	20.80	18.91	19.81	19.69	qfq	2,547,244	50,177,402	-2.22%
2024-12-23	22.94	22.94	20.20	20.26	20.14	qfq	2,844,060	60,443,340	-10.87%
2024-12-20	22.80	23.38	22.62	22.73	22.60	qfq	1,797,018	41,304,615	-1.94%
2024-12-19	23.64	24.21	22.44	23.18	23.04	qfq	2,608,406	60,183,483	-2.85%
2024-12-18	23.48	23.96	22.18	23.86	23.72	qfq	2,903,965	67,757,481	1.84%
2024-12-17	23.60	24.28	23.08	23.43	23.29	qfq	4,490,205	105,646,777	0.04%
2024-12-16	20.96	24.30	20.96	23.42	23.28	qfq	6,764,058	154,640,820	12.60%
2024-12-13	21.55	21.55	20.64	20.80	20.68	qfq	1,572,532	32,975,315	-3.26%
2024-12-12	21.12	21.70	21.12	21.50	21.37	qfq	1,733,766	37,108,708	1.03%
2024-12-11	20.85	21.44	20.80	21.28	21.15	qfq	1,360,228	28,661,310	2.31%
2024-12-10	21.29	21.60	20.75	20.80	20.68	qfq	1,803,694	38,292,262	-0.24%
2024-12-09	21.00	21.19	20.56	20.85	20.73	qfq	1,548,629	32,228,953	-0.71%
2024-12-06	21.58	21.82	20.60	21.00	20.88	qfq	3,069,855	64,614,028	-3.36%
2024-12-05	21.91	22.19	21.53	21.73	21.60	qfq	2,317,684	50,608,239	-0.82%
2024-12-04	21.80	22.46	21.54	21.91	21.78	qfq	3,086,109	68,126,952	0.78%
2024-12-03	21.97	22.00	21.25	21.74	21.61	qfq	1,696,912	36,673,205	0.88%
2024-12-02	21.03	21.92	20.86	21.55	21.42	qfq	1,863,575	39,904,168	3.16%
2024-11-29	20.84	21.24	20.21	20.89	20.77	qfq	1,431,625	29,603,887	0.67%
2024-11-28	21.11	21.57	20.71	20.75	20.63	qfq	1,368,104	28,947,036	-2.35%
2024-11-27	21.08	21.30	19.99	21.25	21.13	qfq	1,588,697	32,741,102	0.85%
2024-11-26	21.80	22.37	20.95	21.07	20.95	qfq	1,797,321	38,647,159	-3.79%
2024-11-25	20.92	21.93	20.63	21.90	21.77	qfq	1,883,035	40,243,652	5.09%
2024-11-22	22.04	22.50	20.53	20.84	20.72	qfq	2,486,580	54,356,486	-5.23%
2024-11-21	21.10	22.18	20.79	21.99	21.86	qfq	2,607,261	56,391,128	4.22%
2024-11-20	20.29	21.22	20.23	21.10	20.98	qfq	1,840,195	38,330,547	3.99%
2024-11-19	20.16	20.50	19.61	20.29	20.17	qfq	1,830,628	36,668,794	1.30%
2024-11-18	21.00	21.48	19.86	20.03	19.91	qfq	2,226,620	45,316,294	-7.18%
2024-11-15	21.10	22.38	20.83	21.58	21.45	qfq	2,427,643	52,274,376	1.98%
2024-11-14	22.55	22.55	20.81	21.16	21.04	qfq	2,708,945	58,808,207	-5.70%
2024-11-13	21.75	23.41	21.68	22.44	22.31	qfq	4,204,271	94,770,585	3.51%
2024-11-12	21.62	22.97	21.03	21.68	21.55	qfq	3,881,803	84,759,860	0.84%
2024-11-11	20.11	21.57	19.95	21.50	21.37	qfq	3,038,969	62,991,704	6.97%
2024-11-08	19.74	20.48	19.62	20.10	19.98	qfq	2,831,737	56,674,486	1.98%
2024-11-07	19.07	19.76	18.92	19.71	19.59	qfq	2,549,089	49,612,221	2.82%
2024-11-06	18.95	19.40	18.61	19.17	19.06	qfq	2,467,194	47,053,042	1.21%
2024-11-05	18.60	19.12	18.52	18.94	18.83	qfq	2,585,893	48,772,016	1.72%
2024-11-04	18.00	18.87	17.60	18.62	18.51	qfq	3,082,075	56,070,965	1.20%
2024-11-01	19.70	20.89	18.26	18.40	18.29	qfq	5,965,849	115,705,918	-5.20%
2024-10-31	16.86	20.23	16.86	19.41	19.30	qfq	6,756,277	124,627,099	13.91%
2024-10-30	17.79	17.85	16.86	17.04	16.94	qfq	2,636,311	45,761,230	-4.22%
2024-10-29	18.40	18.89	17.67	17.79	17.69	qfq	3,489,733	63,143,024	-4.15%
2024-10-28	17.52	18.81	17.03	18.56	18.45	qfq	6,055,394	107,558,859	-5.16%
2024-10-25	19.09	19.75	18.98	19.57	19.46	qfq	1,481,575	28,758,046	3.05%
2024-10-24	18.85	19.17	18.81	18.99	18.88	qfq	1,004,998	19,064,382	0.11%
2024-10-23	18.98	19.30	18.84	18.97	18.86	qfq	1,305,182	24,904,220	-0.42%
2024-10-22	18.68	19.10	18.33	19.05	18.94	qfq	1,569,362	29,446,759	3.53%
2024-10-21	18.02	18.72	17.80	18.40	18.29	qfq	1,720,595	31,466,305	3.20%
2024-10-18	17.31	18.25	17.00	17.83	17.73	qfq	1,750,972	30,872,668	3.06%
2024-10-17	17.59	17.80	17.30	17.30	17.20	qfq	1,258,972	22,094,500	-0.17%
2024-10-16	17.32	17.47	17.00	17.33	17.23	qfq	896,588	15,484,759	-0.06%
2024-10-15	17.50	17.75	17.30	17.34	17.24	qfq	1,529,552	26,792,169	-1.14%
2024-10-14	17.30	17.56	16.82	17.54	17.44	qfq	1,633,665	28,238,441	2.27%
2024-10-11	18.55	18.88	16.92	17.15	17.05	qfq	3,330,773	58,123,896	-7.45%
2024-10-10	18.61	19.31	18.22	18.53	18.42	qfq	2,364,299	44,191,152	-0.43%
2024-10-09	20.64	20.64	18.61	18.61	18.50	qfq	3,703,535	72,277,819	-11.51%
2024-10-08	21.80	21.80	19.39	21.03	20.91	qfq	3,972,283	81,361,859	14.48%
2024-09-30	16.97	18.59	16.57	18.37	18.26	qfq	3,069,527	54,102,040	14.88%
2024-09-27	15.20	15.99	15.20	15.99	15.90	qfq	1,081,724	16,837,715	5.68%
2024-09-26	14.56	15.15	14.38	15.13	15.04	qfq	1,101,113	16,245,291	3.91%
2024-09-25	14.33	14.84	14.18	14.56	14.47	qfq	1,318,670	19,234,082	3.41%
2024-09-24	13.70	14.09	13.49	14.08	14.00	qfq	1,127,587	15,567,747	3.38%
2024-09-23	13.67	13.86	13.46	13.62	13.54	qfq	528,684	7,225,909	-0.22%
2024-09-20	13.99	14.00	13.54	13.65	13.57	qfq	683,342	9,389,837	-2.43%
2024-09-19	13.59	14.09	13.44	13.99	13.91	qfq	888,563	12,310,934	3.86%
2024-09-18	13.85	13.85	13.36	13.47	13.39	qfq	749,625	10,117,588	-2.74%
2024-09-13	14.30	14.30	13.81	13.85	13.77	qfq	669,383	9,358,325	-2.26%
2024-09-12	14.44	14.54	14.11	14.17	14.09	qfq	495,507	7,098,877	-0.91%
2024-09-11	14.24	14.35	14.03	14.30	14.22	qfq	579,997	8,252,120	0.85%
2024-09-10	14.05	14.42	13.91	14.18	14.10	qfq	801,686	11,339,092	0.93%
2024-09-09	13.98	14.36	13.73	14.05	13.97	qfq	938,767	13,257,144	1.52%
2024-09-06	14.41	14.41	13.82	13.84	13.76	qfq	793,679	11,109,753	-2.67%
2024-09-05	14.12	14.40	14.00	14.22	14.14	qfq	734,699	10,450,169	1.14%
2024-09-04	14.49	14.64	14.00	14.06	13.98	qfq	1,365,497	19,347,752	-3.17%
2024-09-03	14.57	15.10	14.36	14.52	14.43	qfq	1,168,448	17,115,203	0.00%
2024-09-02	15.52	15.58	14.48	14.52	14.43	qfq	1,303,954	19,533,464	-4.60%
2024-08-30	14.98	15.63	14.81	15.22	15.13	qfq	1,266,532	19,499,031	3.75%
2024-08-29	14.92	14.97	14.61	14.67	14.58	qfq	961,336	14,148,321	-1.81%
2024-08-28	14.67	15.12	14.34	14.94	14.85	qfq	769,737	11,465,036	2.33%
2024-08-27	14.82	15.07	14.51	14.60	14.51	qfq	645,669	9,511,821	-1.48%
2024-08-26	14.60	14.96	14.21	14.82	14.73	qfq	751,325	11,001,635	3.13%
2024-08-23	14.55	14.68	14.02	14.37	14.29	qfq	1,008,574	14,428,541	-2.18%
2024-08-22	14.64	14.88	14.50	14.69	14.60	qfq	832,545	12,235,834	0.34%
2024-08-21	15.03	15.03	14.59	14.64	14.55	qfq	572,856	8,454,884	-2.59%
2024-08-20	15.39	15.43	14.86	15.03	14.94	qfq	561,898	8,484,004	-2.47%
2024-08-19	15.58	15.68	15.05	15.41	15.32	qfq	911,442	14,032,748	-0.13%
2024-08-16	15.58	15.65	15.21	15.43	15.34	qfq	749,688	11,580,633	0.46%
2024-08-15	15.23	15.65	14.87	15.36	15.27	qfq	951,421	14,524,976	1.59%
2024-08-14	14.98	15.83	14.98	15.12	15.03	qfq	1,282,946	19,661,512	0.13%
2024-08-13	15.17	15.30	14.65	15.10	15.01	qfq	1,126,902	16,836,883	-1.88%
2024-08-12	15.14	15.96	14.91	15.39	15.30	qfq	1,250,812	19,285,027	1.92%
2024-08-09	15.01	15.50	14.98	15.10	15.01	qfq	1,036,101	15,757,440	0.00%
2024-08-08	14.90	15.15	14.51	15.10	15.01	qfq	928,598	13,857,362	2.37%
2024-08-07	15.10	15.10	14.50	14.75	14.66	qfq	932,840	13,742,673	-0.87%
2024-08-06	14.67	15.00	14.34	14.88	14.79	qfq	961,694	14,065,835	4.06%
2024-08-05	14.53	14.71	14.22	14.30	14.22	qfq	1,579,251	22,804,269	-0.28%
2024-08-02	14.98	15.11	14.27	14.34	14.26	qfq	1,580,403	23,280,061	-3.56%
2024-08-01	14.28	14.97	14.28	14.87	14.78	qfq	1,828,725	26,725,621	4.13%
2024-07-31	13.58	14.34	13.40	14.28	14.20	qfq	2,600,429	36,443,872	6.09%
2024-07-30	13.40	13.57	13.11	13.46	13.38	qfq	2,484,515	33,281,497	1.82%
2024-07-29	13.44	13.49	12.95	13.22	13.14	qfq	2,371,677	31,399,831	0.38%
2024-07-26	13.14	13.47	12.96	13.17	13.09	qfq	3,115,424	41,248,864	1.70%
2024-07-25	12.85	13.29	12.71	12.95	12.87	qfq	3,212,154	41,760,394	0.39%
2024-07-24	13.51	13.99	12.38	12.90	12.82	qfq	6,633,425	86,639,715	-13.89%
2024-07-23	15.69	16.50	14.98	14.98	14.89	qfq	2,763,013	42,198,716	-19.98%
2024-07-22	18.59	18.91	18.33	18.72	18.61	qfq	261,135	4,882,516	0.00%
2024-07-19	18.19	18.86	18.03	18.72	18.61	qfq	216,391	4,027,182	1.85%
2024-07-18	18.31	18.40	17.81	18.38	18.27	qfq	299,316	5,438,304	0.33%
2024-07-17	18.05	18.49	17.88	18.32	18.21	qfq	354,243	6,478,929	1.66%
2024-07-16	18.14	18.32	17.71	18.02	17.91	qfq	297,299	5,335,985	-0.66%
2024-07-15	18.67	18.87	18.04	18.14	18.03	qfq	289,875	5,348,153	-3.25%
2024-07-12	18.91	19.38	18.71	18.75	18.64	qfq	439,999	8,384,759	-0.79%
2024-07-11	18.44	19.10	18.44	18.90	18.79	qfq	479,140	9,034,762	3.22%
2024-07-10	18.29	18.65	18.02	18.31	18.20	qfq	244,205	4,488,350	0.05%
2024-07-09	18.52	18.66	17.80	18.30	18.19	qfq	480,060	8,693,277	0.05%
2024-07-08	19.24	19.28	18.24	18.29	18.18	qfq	354,916	6,607,111	-4.94%
2024-07-05	18.40	19.28	18.17	19.24	19.13	qfq	484,324	9,112,943	5.60%
2024-07-04	19.40	19.40	18.11	18.22	18.11	qfq	655,233	12,159,511	-5.60%
2024-07-03	19.60	19.74	19.16	19.30	19.19	qfq	332,934	6,456,427	-1.53%
2024-07-02	19.51	19.85	19.45	19.60	19.48	qfq	354,407	6,956,451	0.87%
2024-07-01	19.75	19.91	19.09	19.43	19.32	qfq	396,723	7,692,830	-1.57%
2024-06-28	20.00	20.25	19.66	19.74	19.62	qfq	360,220	7,201,681	-1.25%
2024-06-27	20.50	20.72	19.85	19.99	19.87	qfq	422,011	8,561,462	-2.77%
2024-06-26	20.05	20.56	19.64	20.56	20.44	qfq	559,896	11,268,550	2.54%
2024-06-25	19.88	20.19	19.71	20.05	19.93	qfq	403,446	8,034,217	0.96%
2024-06-24	20.59	20.72	19.83	19.86	19.74	qfq	552,845	11,180,604	-4.10%
2024-06-21	20.91	20.98	20.55	20.71	20.59	qfq	188,114	3,906,925	-0.96%
2024-06-20	20.90	21.41	20.81	20.91	20.79	qfq	503,088	10,579,458	0.05%
2024-06-19	21.31	21.33	20.85	20.90	20.78	qfq	339,981	7,169,849	-1.69%
2024-06-18	21.40	21.48	21.00	21.26	21.14	qfq	395,560	8,403,892	-0.09%
2024-06-17	22.00	22.01	21.05	21.28	21.15	qfq	501,563	10,782,555	-3.93%
2024-06-14	22.51	22.53	22.04	22.15	22.02	qfq	264,947	5,907,804	-1.60%
2024-06-13	21.99	22.85	21.84	22.51	22.38	qfq	393,709	8,789,849	2.93%
2024-06-12	21.06	22.12	21.06	21.87	21.74	qfq	478,189	10,342,613	2.44%
2024-06-11	21.40	21.46	20.71	21.35	21.22	qfq	219,808	4,647,412	-1.39%
2024-06-07	21.25	21.89	21.02	21.65	21.52	qfq	508,793	10,954,388	1.88%
2024-06-06	21.65	22.14	20.63	21.25	21.13	qfq	618,319	13,099,368	-2.48%
2024-06-05	22.17	22.59	21.58	21.79	21.66	qfq	425,290	9,366,491	-3.67%
2024-06-04	22.80	22.96	22.14	22.62	22.49	qfq	471,036	10,557,743	-2.50%
2024-06-03	23.67	23.93	22.97	23.20	23.06	qfq	305,773	7,124,443	-2.93%
2024-05-31	24.04	24.20	23.83	23.90	23.76	qfq	190,938	4,584,151	0.42%
2024-05-30	23.51	24.10	23.14	23.80	23.66	qfq	249,728	5,942,554	1.23%
2024-05-29	23.60	24.26	23.24	23.51	23.37	qfq	420,362	9,950,310	1.03%
2024-05-28	24.48	24.48	23.02	23.27	23.13	qfq	391,822	9,221,183	-3.96%
2024-05-27	24.42	24.96	23.91	24.23	24.09	qfq	522,522	12,765,730	1.21%
2024-05-24	25.09	25.15	23.91	23.94	23.80	qfq	213,358	5,207,678	-3.19%
2024-05-23	25.18	25.57	24.51	24.73	24.58	qfq	184,357	4,583,423	-1.79%
2024-05-22	25.10	25.59	25.00	25.18	25.03	qfq	166,385	4,198,851	0.04%
2024-05-21	25.79	26.19	25.02	25.17	25.02	qfq	245,883	6,233,533	-4.00%
2024-05-20	25.85	26.35	25.26	26.22	26.07	qfq	222,730	5,813,509	1.43%
2024-05-17	25.15	25.95	25.05	25.85	25.70	qfq	175,919	4,514,585	2.78%
2024-05-16	24.77	25.46	24.77	25.15	25.00	qfq	173,455	4,373,518	1.17%
2024-05-15	24.98	25.33	24.56	24.86	24.71	qfq	122,269	3,050,841	-0.48%
2024-05-14	25.00	25.25	24.73	24.98	24.83	qfq	148,115	3,705,093	1.13%
2024-05-13	25.84	25.88	24.56	24.70	24.55	qfq	278,190	6,956,560	-4.41%
2024-05-10	26.85	27.15	25.67	25.84	25.69	qfq	419,396	10,987,174	-4.12%
2024-05-09	26.58	27.63	26.22	26.95	26.79	qfq	497,838	13,438,316	1.09%
2024-05-08	26.44	27.88	26.15	26.66	26.50	qfq	458,153	12,331,214	0.41%
2024-05-07	26.49	27.01	26.29	26.55	26.39	qfq	247,276	6,557,321	-0.19%
2024-05-06	26.06	26.80	26.00	26.60	26.44	qfq	285,739	7,551,742	2.90%
2024-04-30	24.97	26.30	24.75	25.85	25.70	qfq	732,512	18,786,244	4.19%
2024-04-29	24.30	24.84	23.89	24.81	24.66	qfq	276,466	6,798,015	3.59%
2024-04-26	23.87	24.16	23.61	23.95	23.81	qfq	152,256	3,646,946	0.34%
2024-04-25	23.58	24.22	23.40	23.87	23.73	qfq	203,996	4,874,207	1.23%
2024-04-24	23.04	23.72	22.93	23.58	23.44	qfq	241,130	5,654,154	2.34%
2024-04-23	22.51	23.44	22.51	23.04	22.90	qfq	178,168	4,094,696	0.83%
2024-04-22	22.42	22.91	22.04	22.85	22.72	qfq	201,333	4,541,851	1.51%
2024-04-19	23.09	23.18	22.36	22.51	22.38	qfq	239,754	5,422,441	-2.51%
2024-04-18	23.25	23.80	22.82	23.09	22.95	qfq	222,259	5,180,695	-1.20%
2024-04-17	22.07	23.46	22.07	23.37	23.23	qfq	299,123	6,921,218	5.94%
2024-04-16	23.68	23.73	21.80	22.06	21.93	qfq	451,706	10,043,539	-6.84%
2024-04-15	25.17	25.25	23.53	23.68	23.54	qfq	387,665	9,273,948	-5.92%
2024-04-12	25.60	25.84	25.00	25.17	25.02	qfq	216,363	5,475,834	-1.56%
2024-04-11	25.80	26.40	25.32	25.57	25.42	qfq	201,525	5,207,377	-0.20%
2024-04-10	26.52	26.69	25.50	25.62	25.47	qfq	226,625	5,864,342	-3.76%
2024-04-09	25.56	26.93	25.56	26.62	26.46	qfq	281,332	7,382,755	4.15%
2024-04-08	27.32	27.32	25.35	25.56	25.41	qfq	653,172	17,030,486	-6.58%
2024-04-03	27.78	27.78	27.12	27.36	27.20	qfq	287,328	7,869,936	-1.51%
2024-04-02	27.69	27.98	27.42	27.78	27.62	qfq	337,025	9,353,241	0.47%
2024-04-01	27.89	27.97	27.21	27.65	27.49	qfq	344,609	9,494,810	0.40%
2024-03-29	27.12	27.68	26.92	27.54	27.38	qfq	416,300	11,397,108	2.57%
2024-03-28	26.23	27.19	26.23	26.85	26.69	qfq	359,620	9,634,771	2.36%
2024-03-27	27.28	27.49	25.90	26.23	26.08	qfq	446,389	11,980,533	-3.71%
2024-03-26	27.00	28.25	26.82	27.24	27.08	qfq	477,617	13,084,441	0.85%
2024-03-25	28.03	28.17	27.01	27.01	26.85	qfq	629,433	17,150,547	-4.73%
2024-03-22	29.36	29.50	28.16	28.35	28.18	qfq	923,592	26,438,542	-4.77%
2024-03-21	28.86	29.87	27.81	29.77	29.60	qfq	1,782,577	51,301,599	2.30%
2024-03-20	27.33	29.56	27.31	29.10	28.93	qfq	1,460,124	41,666,310	5.40%
2024-03-19	27.60	27.99	27.38	27.61	27.45	qfq	420,108	11,666,693	0.04%
2024-03-18	26.70	27.72	26.50	27.60	27.44	qfq	612,888	16,654,356	3.84%
2024-03-15	25.98	26.79	25.80	26.58	26.42	qfq	407,302	10,722,928	2.31%
2024-03-14	26.79	27.11	25.67	25.98	25.83	qfq	385,335	10,152,504	-1.63%
2024-03-13	26.29	26.80	25.97	26.41	26.25	qfq	404,260	10,642,694	0.57%
2024-03-12	25.68	26.44	25.68	26.26	26.11	qfq	445,274	11,606,537	2.54%
2024-03-11	25.00	25.65	24.90	25.61	25.46	qfq	343,817	8,708,363	2.52%
2024-03-08	24.96	25.36	24.66	24.98	24.83	qfq	429,870	10,726,784	1.13%
2024-03-07	25.18	25.47	24.70	24.70	24.55	qfq	391,216	9,832,455	-1.59%
2024-03-06	25.46	25.46	24.42	25.10	24.95	qfq	582,850	14,541,592	-0.75%
2024-03-05	26.41	26.59	25.25	25.29	25.14	qfq	531,354	13,593,601	-4.24%
2024-03-04	26.08	26.99	25.80	26.41	26.25	qfq	529,006	13,937,824	1.23%
2024-03-01	26.07	26.38	25.65	26.09	25.94	qfq	512,485	13,362,939	0.04%
2024-02-29	25.00	26.35	24.60	26.08	25.93	qfq	670,170	17,242,117	3.29%
2024-02-28	28.28	28.84	25.25	25.25	25.10	qfq	952,626	25,708,390	-10.62%
2024-02-27	30.70	30.70	27.51	28.25	28.08	qfq	685,494	19,507,991	0.96%
2024-02-26	27.50	28.65	27.18	27.98	27.82	qfq	818,213	22,776,382	1.63%
2024-02-23	26.99	27.80	26.58	27.53	27.37	qfq	514,159	14,112,013	3.26%
2024-02-22	25.51	26.70	25.51	26.66	26.50	qfq	492,490	12,943,700	3.74%
2024-02-21	25.20	26.35	24.96	25.70	25.55	qfq	558,363	14,383,751	1.94%
2024-02-20	24.55	26.26	24.12	25.21	25.06	qfq	579,656	14,776,932	2.44%
2024-02-19	23.94	25.10	23.57	24.61	24.47	qfq	500,924	12,351,064	2.80%
2024-02-08	21.20	23.98	20.28	23.94	23.80	qfq	805,515	17,851,035	12.92%
2024-02-07	22.58	22.58	20.46	21.20	21.08	qfq	1,042,811	22,215,019	-5.10%
2024-02-06	21.99	23.00	19.34	22.34	22.21	qfq	1,408,987	29,710,724	0.13%
2024-02-05	25.45	25.49	21.33	22.31	22.18	qfq	977,742	22,597,392	-13.86%
2024-02-02	26.42	26.60	24.53	25.90	25.75	qfq	681,178	17,317,404	-1.15%
2024-02-01	26.67	27.12	25.80	26.20	26.05	qfq	631,742	16,667,296	-2.06%
2024-01-31	28.02	28.02	26.35	26.75	26.59	qfq	765,696	20,512,647	-4.53%
2024-01-30	29.05	29.49	27.80	28.02	27.86	qfq	358,803	10,234,561	-4.17%
2024-01-29	30.70	30.94	29.24	29.24	29.07	qfq	578,977	17,292,792	-3.85%
2024-01-26	30.81	31.20	30.28	30.41	30.23	qfq	1,053,397	32,303,679	-0.98%
2024-01-25	29.47	30.73	29.11	30.71	30.53	qfq	584,497	17,551,749	4.21%
2024-01-24	29.15	29.52	28.10	29.47	29.30	qfq	629,388	18,205,623	1.24%
2024-01-23	29.20	29.72	28.40	29.11	28.94	qfq	906,600	26,388,259	-1.32%
2024-01-22	31.60	31.60	29.33	29.50	29.33	qfq	727,643	22,140,529	-6.65%
2024-01-19	31.51	31.90	31.27	31.60	31.41	qfq	462,931	14,607,570	0.73%
2024-01-18	32.00	32.34	30.69	31.37	31.19	qfq	684,847	21,485,827	-1.97%
2024-01-17	33.28	33.32	31.98	32.00	31.81	qfq	565,177	18,433,906	-3.76%
2024-01-16	33.30	33.82	32.81	33.25	33.05	qfq	528,957	17,622,356	0.24%
2024-01-15	33.82	34.00	33.02	33.17	32.98	qfq	731,145	24,500,449	-2.44%
2024-01-12	34.21	34.45	33.92	34.00	33.80	qfq	667,342	22,798,248	-0.93%
2024-01-11	34.86	34.86	33.96	34.32	34.12	qfq	564,399	19,280,093	0.41%
2024-01-10	34.21	35.39	34.01	34.18	33.98	qfq	518,648	17,960,200	-0.61%
2024-01-09	34.53	34.96	34.17	34.39	34.19	qfq	377,922	13,032,379	0.41%
2024-01-08	35.24	35.60	34.18	34.25	34.05	qfq	389,706	13,490,269	-2.81%
2024-01-05	35.93	36.06	35.00	35.24	35.03	qfq	420,444	14,935,745	-1.48%
2024-01-04	35.89	35.98	35.30	35.77	35.56	qfq	329,681	11,767,542	0.36%
2024-01-03	36.09	36.29	35.41	35.64	35.43	qfq	437,334	15,643,659	-1.25%
2024-01-02	36.05	36.35	35.52	36.09	35.88	qfq	431,913	15,513,421	0.87%
2023-12-29	35.09	35.84	34.48	35.78	35.57	qfq	641,456	22,807,718	1.97%
2023-12-28	34.34	35.27	34.01	35.09	34.88	qfq	498,719	17,311,922	2.07%
2023-12-27	34.19	34.50	33.71	34.38	34.18	qfq	343,222	11,697,792	1.09%
2023-12-26	34.78	34.78	33.85	34.01	33.81	qfq	755,343	25,778,242	-2.02%
2023-12-25	35.22	35.46	34.52	34.71	34.51	qfq	619,142	21,576,604	-1.08%
2023-12-22	36.08	36.12	35.05	35.09	34.88	qfq	808,074	28,670,700	-2.53%
2023-12-21	36.49	36.49	35.50	36.00	35.79	qfq	618,900	22,218,002	-0.55%
2023-12-20	36.36	36.76	36.20	36.20	35.99	qfq	536,221	19,591,218	-0.55%
2023-12-19	36.54	36.54	35.90	36.40	36.19	qfq	589,695	21,332,088	0.41%
2023-12-18	36.65	36.96	36.15	36.25	36.04	qfq	463,111	16,924,004	-1.09%
2023-12-15	37.22	37.22	36.41	36.65	36.43	qfq	514,545	18,858,162	-0.65%
2023-12-14	37.10	37.62	36.70	36.89	36.67	qfq	739,468	27,434,828	0.11%
2023-12-13	37.10	37.47	36.72	36.85	36.63	qfq	648,782	24,042,412	-1.15%
2023-12-12	37.75	38.14	36.44	37.28	37.06	qfq	1,656,010	61,175,965	-1.38%
2023-12-11	38.80	39.00	36.13	37.80	37.58	qfq	1,750,064	65,665,252	-4.04%
2023-12-08	39.18	39.68	38.74	39.39	39.16	qfq	847,454	33,252,348	0.05%
2023-12-07	39.05	39.47	38.67	39.37	39.14	qfq	807,927	31,595,923	0.82%
2023-12-06	39.50	39.92	38.60	39.05	38.82	qfq	949,027	37,099,313	0.08%
2023-12-05	39.11	40.50	38.84	39.02	38.79	qfq	1,590,601	62,949,806	-0.15%
2023-12-04	39.53	39.81	38.86	39.08	38.85	qfq	771,153	30,277,423	-1.19%
2023-12-01	39.80	40.12	39.03	39.55	39.32	qfq	764,231	30,213,974	0.82%
2023-11-30	39.99	39.99	38.78	39.23	39.00	qfq	667,358	26,251,095	-1.26%
2023-11-29	39.74	40.28	39.51	39.73	39.32	qfq	785,301	31,301,500	-0.05%
2023-11-28	38.70	40.10	38.50	39.75	39.34	qfq	1,188,701	47,027,194	2.82%
2023-11-27	38.77	39.39	38.65	38.66	38.26	qfq	959,023	37,299,553	-0.95%
2023-11-24	39.46	40.00	38.77	39.03	38.62	qfq	903,583	35,347,087	-1.19%
2023-11-23	40.00	40.95	39.05	39.50	39.09	qfq	1,653,802	65,793,463	-1.99%
2023-11-22	41.54	42.47	40.01	40.30	39.88	qfq	2,327,744	95,955,624	-3.50%
2023-11-21	40.22	43.05	39.88	41.76	41.33	qfq	3,094,574	129,147,595	4.92%
2023-11-20	38.94	40.20	38.91	39.80	39.39	qfq	1,121,086	44,422,342	2.34%
2023-11-17	38.51	38.98	38.22	38.89	38.49	qfq	358,754	13,892,771	0.28%
2023-11-16	38.97	39.02	38.39	38.78	38.38	qfq	277,855	10,720,930	-0.69%
2023-11-15	38.99	39.35	38.72	39.05	38.64	qfq	265,559	10,351,872	0.54%
2023-11-14	38.63	39.13	38.27	38.84	38.44	qfq	331,610	12,835,784	0.31%
2023-11-13	38.44	38.90	38.00	38.72	38.32	qfq	584,519	22,468,082	0.94%
2023-11-10	38.45	38.76	38.05	38.36	37.96	qfq	267,874	10,287,210	-0.36%
2023-11-09	38.79	39.26	38.35	38.50	38.10	qfq	365,784	14,163,896	-0.62%
2023-11-08	38.41	39.07	38.37	38.74	38.34	qfq	675,761	26,186,131	0.86%
2023-11-07	38.46	39.12	38.35	38.41	38.01	qfq	653,893	25,287,095	-1.16%
2023-11-06	38.48	39.10	38.30	38.86	38.46	qfq	596,935	23,134,070	1.73%
2023-11-03	37.86	38.87	37.85	38.20	37.80	qfq	380,518	14,564,264	0.63%
2023-11-02	37.97	38.40	37.71	37.96	37.57	qfq	351,978	13,394,703	-0.97%
2023-11-01	38.30	38.47	37.83	38.33	37.93	qfq	497,764	19,018,053	0.21%
2023-10-31	38.20	38.37	37.77	38.25	37.85	qfq	614,497	23,442,046	0.68%
2023-10-30	37.50	38.19	37.00	37.99	37.60	qfq	756,280	28,666,931	1.47%
2023-10-27	35.62	37.65	35.00	37.44	37.05	qfq	666,770	24,528,269	3.83%
2023-10-26	35.88	36.22	35.51	36.06	35.69	qfq	170,186	6,097,948	0.17%
2023-10-25	35.70	36.24	35.66	36.00	35.63	qfq	282,626	10,192,303	0.76%
2023-10-24	34.73	35.90	34.46	35.73	35.36	qfq	466,169	16,484,324	3.72%
2023-10-23	36.00	36.00	34.20	34.45	34.09	qfq	472,701	16,403,313	-4.01%
2023-10-20	36.11	36.65	35.61	35.89	35.52	qfq	427,744	15,365,653	-2.07%
2023-10-19	36.65	36.89	36.17	36.65	36.27	qfq	436,430	15,905,475	-0.22%
2023-10-18	38.20	38.20	36.57	36.73	36.35	qfq	650,442	24,015,192	-2.05%
2023-10-17	37.66	37.66	37.01	37.50	37.11	qfq	457,748	17,050,516	0.37%
2023-10-16	38.22	38.60	37.18	37.36	36.97	qfq	757,845	28,536,273	-1.24%
2023-10-13	38.00	38.25	37.23	37.83	37.44	qfq	894,679	33,763,139	-0.68%
2023-10-12	38.54	39.32	38.00	38.09	37.69	qfq	810,305	31,116,531	-1.17%
2023-10-11	38.34	39.59	38.29	38.54	38.14	qfq	942,911	36,694,201	1.13%
2023-10-10	38.96	38.96	38.03	38.11	37.71	qfq	426,262	16,354,119	-1.93%
2023-10-09	39.50	39.75	38.32	38.86	38.46	qfq	766,115	29,747,432	-2.07%
2023-09-28	40.15	40.30	39.39	39.68	39.27	qfq	532,326	21,180,180	-1.07%
2023-09-27	39.34	40.33	39.00	40.11	39.69	qfq	564,207	22,601,679	1.75%
2023-09-26	39.49	39.76	39.18	39.42	39.01	qfq	291,580	11,504,896	-0.20%
2023-09-25	39.56	39.72	39.01	39.50	39.09	qfq	408,763	16,109,315	-0.15%
2023-09-22	38.78	39.77	38.25	39.56	39.15	qfq	495,835	19,383,126	1.72%
2023-09-21	38.71	39.15	38.50	38.89	38.49	qfq	307,041	11,916,712	-0.36%
2023-09-20	39.05	39.46	38.66	39.03	38.62	qfq	336,089	13,142,829	0.05%
2023-09-19	38.97	39.33	38.61	39.01	38.61	qfq	342,167	13,315,342	0.08%
2023-09-18	38.85	39.22	38.52	38.98	38.58	qfq	311,340	12,132,596	0.59%
2023-09-15	38.49	39.46	37.93	38.75	38.35	qfq	544,104	21,192,776	1.07%
2023-09-14	38.58	38.76	37.88	38.34	37.94	qfq	295,066	11,286,392	-0.36%
2023-09-13	39.09	39.09	38.00	38.48	38.08	qfq	411,486	15,797,168	-1.33%
2023-09-12	39.56	39.56	38.97	39.00	38.60	qfq	348,410	13,629,856	-0.64%
2023-09-11	38.41	39.62	38.26	39.25	38.84	qfq	730,564	28,592,131	2.16%
2023-09-08	38.10	38.85	38.10	38.42	38.02	qfq	391,207	15,070,369	-0.16%
2023-09-07	38.71	38.81	38.30	38.48	38.08	qfq	382,529	14,745,181	-0.67%
2023-09-06	38.44	39.30	38.28	38.74	38.34	qfq	566,179	21,935,643	1.07%
2023-09-05	38.60	38.92	38.11	38.33	37.93	qfq	339,110	13,014,097	-0.88%
2023-09-04	38.65	38.88	38.00	38.67	38.27	qfq	738,423	28,338,766	-0.15%
2023-09-01	39.59	39.59	38.14	38.73	38.33	qfq	1,029,389	39,686,706	-1.20%
2023-08-31	39.50	39.88	38.68	39.20	38.79	qfq	763,669	29,970,801	-0.56%
2023-08-30	39.24	39.85	38.81	39.42	39.01	qfq	794,173	31,312,378	0.82%
2023-08-29	37.05	39.24	36.88	39.10	38.69	qfq	1,026,277	39,426,195	6.39%
2023-08-28	39.00	39.00	36.60	36.75	36.37	qfq	493,419	18,521,954	-1.40%
2023-08-25	38.68	38.90	37.20	37.27	36.88	qfq	428,199	16,177,838	-3.65%
2023-08-24	37.52	39.24	37.08	38.68	38.28	qfq	553,399	21,226,434	3.12%
2023-08-23	37.90	38.48	37.37	37.51	37.12	qfq	467,412	17,704,033	-1.13%
2023-08-22	37.28	38.20	36.20	37.94	37.55	qfq	578,065	21,448,192	1.53%
2023-08-21	38.11	38.86	37.33	37.37	36.98	qfq	694,568	26,341,939	-2.38%
2023-08-18	37.60	38.60	37.57	38.28	37.88	qfq	522,704	19,918,355	1.43%
2023-08-17	37.19	37.79	36.52	37.74	37.35	qfq	339,344	12,643,254	0.99%
2023-08-16	37.20	38.48	37.03	37.37	36.98	qfq	358,585	13,570,891	-0.13%
2023-08-15	37.44	37.98	36.84	37.42	37.03	qfq	426,013	15,949,048	0.38%
2023-08-14	37.87	38.28	36.55	37.28	36.89	qfq	344,658	12,806,244	-0.56%
2023-08-11	38.12	38.58	37.43	37.49	37.10	qfq	427,061	16,244,416	-1.83%
2023-08-10	37.20	38.29	37.20	38.19	37.79	qfq	546,420	20,745,842	2.09%
2023-08-09	36.79	38.15	36.58	37.41	37.02	qfq	629,972	23,609,247	1.22%
2023-08-08	36.79	37.14	35.88	36.96	36.58	qfq	823,427	30,024,710	0.43%
2023-08-07	38.01	38.01	36.00	36.80	36.42	qfq	976,019	35,727,535	-3.18%
2023-08-04	37.93	38.37	37.48	38.01	37.62	qfq	537,853	20,417,744	0.11%
2023-08-03	38.08	38.09	37.35	37.97	37.58	qfq	417,408	15,712,363	0.11%
2023-08-02	37.90	38.49	37.40	37.93	37.54	qfq	562,686	21,236,882	-0.78%
2023-08-01	38.70	38.82	37.89	38.23	37.83	qfq	426,283	16,280,727	-0.49%
2023-07-31	38.91	39.30	38.19	38.42	38.02	qfq	352,511	13,605,651	-1.76%
2023-07-28	38.83	39.24	38.23	39.11	38.70	qfq	396,115	15,368,701	0.39%
2023-07-27	39.60	39.60	38.83	38.96	38.56	qfq	239,226	9,365,116	-0.71%
2023-07-26	39.00	39.50	38.99	39.24	38.83	qfq	317,523	12,457,733	0.23%
2023-07-25	39.50	39.50	38.54	39.15	38.74	qfq	386,419	15,102,233	0.46%
2023-07-24	38.68	39.36	38.50	38.97	38.57	qfq	375,340	14,620,605	1.12%
2023-07-21	38.14	39.99	37.62	38.54	38.14	qfq	611,443	23,627,684	1.77%
2023-07-20	38.45	38.80	37.85	37.87	37.48	qfq	342,463	13,060,681	-1.02%
2023-07-19	38.20	38.68	38.15	38.26	37.86	qfq	269,997	10,363,019	-0.78%
2023-07-18	38.43	39.00	38.01	38.56	38.16	qfq	356,172	13,700,196	0.84%
2023-07-17	38.79	38.79	37.95	38.24	37.84	qfq	342,244	13,061,714	-0.91%