SECURITY DETAIL · RAW DATA

凯立新材688269.SH

ASSECNYSTOCK

最近收盘价29.052026-07-17

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）1,390,698

成交额（元）41,579,321

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-04	2026-06-11	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-26	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-13	2025-01-17	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-07	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.46	30.92	28.91	29.05	29.05	qfq	1,390,698	41,579,321	-4.16%
2026-07-16	31.00	31.23	30.18	30.31	30.31	qfq	970,063	29,884,616	-3.10%
2026-07-15	30.50	31.60	30.50	31.28	31.28	qfq	1,033,115	32,161,114	1.30%
2026-07-14	30.60	30.98	29.64	30.88	30.88	qfq	1,536,764	46,607,020	-0.68%
2026-07-13	30.48	31.66	30.03	31.09	31.09	qfq	1,731,867	53,293,308	1.11%
2026-07-10	30.81	31.44	30.30	30.75	30.75	qfq	1,377,188	42,597,654	-0.13%
2026-07-09	30.55	31.15	29.83	30.79	30.79	qfq	1,427,548	43,536,004	0.82%
2026-07-08	31.22	31.76	30.54	30.54	30.54	qfq	1,284,834	39,745,174	-3.23%
2026-07-07	32.72	33.13	31.47	31.56	31.56	qfq	1,637,215	52,480,216	-3.87%
2026-07-06	34.00	34.00	32.68	32.83	32.83	qfq	1,499,151	49,872,559	-1.91%
2026-07-03	33.40	34.50	33.25	33.47	33.47	qfq	1,670,007	56,261,782	-0.42%
2026-07-02	33.29	34.87	32.51	33.61	33.61	qfq	2,268,026	77,113,923	1.54%
2026-07-01	31.77	33.70	31.68	33.10	33.10	qfq	2,416,293	79,653,066	4.38%
2026-06-30	31.23	31.88	30.74	31.71	31.71	qfq	1,549,742	48,938,968	1.54%
2026-06-29	31.83	31.83	30.29	31.23	31.23	qfq	2,538,247	78,878,394	-1.26%
2026-06-26	32.99	33.70	31.40	31.63	31.63	qfq	3,117,086	100,430,814	-5.30%
2026-06-25	35.30	35.50	32.98	33.40	33.40	qfq	2,538,235	85,356,651	-5.36%
2026-06-24	34.78	35.60	34.24	35.29	35.29	qfq	1,759,213	61,731,603	1.18%
2026-06-23	35.60	36.28	34.70	34.88	34.88	qfq	1,865,439	66,295,427	-2.27%
2026-06-22	35.00	35.77	33.96	35.69	35.69	qfq	2,037,785	71,018,751	2.00%
2026-06-18	35.14	36.03	34.84	34.99	34.99	qfq	1,474,433	52,208,857	-0.96%
2026-06-17	35.34	35.63	34.99	35.33	35.33	qfq	1,495,016	52,797,433	-0.03%
2026-06-16	34.41	35.50	34.26	35.34	35.34	qfq	1,702,576	59,404,079	1.79%
2026-06-15	34.15	34.75	33.68	34.72	34.72	qfq	1,473,165	50,652,825	3.64%
2026-06-12	32.87	33.75	32.80	33.50	33.50	qfq	1,836,807	61,360,195	2.76%
2026-06-11	32.45	32.86	31.90	32.60	32.60	qfq	1,234,540	39,995,948	0.12%
2026-06-10	32.60	33.08	32.05	32.56	32.26	qfq	1,173,361	38,132,877	-1.75%
2026-06-09	33.00	33.50	32.32	33.14	32.83	qfq	1,331,384	43,816,326	1.07%
2026-06-08	33.05	34.38	32.11	32.79	32.49	qfq	2,060,071	68,108,241	-4.93%
2026-06-05	34.92	35.19	33.54	34.49	34.17	qfq	1,604,780	55,309,501	0.64%
2026-06-04	35.40	35.59	33.97	34.27	33.95	qfq	2,651,632	91,276,285	-3.74%
2026-06-03	36.67	37.26	35.31	35.60	35.27	qfq	2,230,024	80,806,034	-1.87%
2026-06-02	36.71	37.30	35.90	36.28	35.95	qfq	1,589,484	57,984,385	-2.71%
2026-06-01	35.60	37.55	35.60	37.29	36.95	qfq	2,394,696	88,824,920	3.87%
2026-05-29	38.88	39.19	35.71	35.90	35.57	qfq	3,736,418	136,986,399	-7.21%
2026-05-28	39.90	39.90	37.75	38.69	38.33	qfq	2,497,869	96,435,423	-1.20%
2026-05-27	41.86	41.86	38.89	39.16	38.80	qfq	3,470,864	138,915,244	-6.49%
2026-05-26	42.80	42.88	40.63	41.88	41.49	qfq	2,315,185	95,748,203	-1.18%
2026-05-25	42.95	42.96	41.78	42.38	41.99	qfq	1,889,507	79,727,370	-0.16%
2026-05-22	39.91	42.86	39.50	42.45	42.06	qfq	3,076,026	128,172,951	6.63%
2026-05-21	41.31	42.20	39.61	39.81	39.44	qfq	2,856,774	117,479,923	-3.37%
2026-05-20	41.10	41.88	40.82	41.20	40.82	qfq	1,930,522	79,599,012	-0.89%
2026-05-19	41.78	41.98	40.80	41.57	41.19	qfq	1,857,818	76,612,868	-0.55%
2026-05-18	42.91	43.13	41.50	41.80	41.41	qfq	2,606,407	109,354,015	-2.59%
2026-05-15	42.48	43.98	42.45	42.91	42.51	qfq	3,015,655	130,014,623	0.73%
2026-05-14	42.06	43.19	41.62	42.60	42.21	qfq	3,418,278	145,288,968	1.28%
2026-05-13	42.61	42.61	41.73	42.06	41.67	qfq	1,937,924	81,572,476	-0.38%
2026-05-12	42.80	42.86	41.69	42.22	41.83	qfq	1,740,734	73,330,010	-1.36%
2026-05-11	42.64	43.10	41.89	42.80	42.41	qfq	2,160,531	91,677,303	0.23%
2026-05-08	42.28	43.24	41.88	42.70	42.31	qfq	2,756,519	117,862,407	0.99%
2026-05-07	41.10	42.37	40.77	42.28	41.89	qfq	2,405,366	100,681,820	2.77%
2026-05-06	40.92	41.54	40.76	41.14	40.76	qfq	2,644,785	108,695,331	0.96%
2026-04-30	40.55	41.38	40.53	40.75	40.37	qfq	1,852,009	75,830,412	-0.20%
2026-04-29	40.71	41.22	40.32	40.83	40.45	qfq	2,143,108	87,624,252	-0.63%
2026-04-28	40.70	41.60	40.53	41.09	40.71	qfq	2,214,489	90,997,801	0.10%
2026-04-27	41.69	42.20	40.98	41.05	40.67	qfq	3,713,560	154,050,551	-0.39%
2026-04-24	42.53	44.88	41.00	41.21	40.83	qfq	7,790,889	334,458,729	5.02%
2026-04-23	39.90	40.01	39.00	39.24	38.88	qfq	1,267,405	49,800,403	-1.60%
2026-04-22	39.77	39.98	39.52	39.88	39.51	qfq	943,489	37,529,844	0.15%
2026-04-21	39.22	39.90	38.93	39.82	39.45	qfq	1,229,249	48,530,543	1.56%
2026-04-20	39.21	39.80	38.75	39.21	38.85	qfq	1,495,003	58,738,480	0.33%
2026-04-17	38.76	39.23	38.66	39.08	38.72	qfq	1,116,015	43,557,154	0.72%
2026-04-16	37.98	39.21	37.00	38.80	38.44	qfq	1,518,192	58,675,256	2.65%
2026-04-15	38.70	38.70	37.68	37.80	37.45	qfq	1,420,260	54,178,532	-1.69%
2026-04-14	38.26	38.52	38.00	38.45	38.10	qfq	1,222,354	46,710,772	0.92%
2026-04-13	38.15	38.48	37.85	38.10	37.75	qfq	919,435	35,035,594	-1.06%
2026-04-10	38.40	39.21	38.36	38.51	38.16	qfq	1,100,107	42,670,820	0.76%
2026-04-09	38.20	38.87	37.95	38.22	37.87	qfq	1,093,071	41,928,647	-1.55%
2026-04-08	37.99	38.90	37.50	38.82	38.46	qfq	1,783,779	68,255,979	4.95%
2026-04-07	36.87	37.36	36.75	36.99	36.65	qfq	1,106,210	40,945,085	0.65%
2026-04-03	37.44	37.66	36.71	36.75	36.41	qfq	1,153,985	42,624,678	-1.84%
2026-04-02	38.25	38.38	37.24	37.44	37.10	qfq	686,605	25,858,325	-2.12%
2026-04-01	38.06	38.38	37.69	38.25	37.90	qfq	824,425	31,373,778	2.35%
2026-03-31	38.27	38.60	37.31	37.37	37.03	qfq	1,079,608	40,776,647	-2.35%
2026-03-30	37.79	38.55	37.57	38.27	37.92	qfq	951,054	36,265,834	1.00%
2026-03-27	36.81	38.26	36.81	37.89	37.54	qfq	833,656	31,481,291	1.77%
2026-03-26	38.01	38.78	37.02	37.23	36.89	qfq	1,669,690	62,831,389	-2.92%
2026-03-25	37.61	39.05	37.61	38.35	38.00	qfq	1,226,606	47,320,077	1.21%
2026-03-24	38.01	38.09	36.90	37.89	37.54	qfq	1,581,604	59,204,611	2.43%
2026-03-23	39.83	39.85	36.81	36.99	36.65	qfq	2,750,977	104,877,140	-8.69%
2026-03-20	41.56	41.73	40.25	40.51	40.14	qfq	1,543,263	63,235,856	-2.13%
2026-03-19	43.00	43.00	41.08	41.39	41.01	qfq	1,590,135	66,414,674	-4.54%
2026-03-18	43.47	43.83	42.54	43.36	42.96	qfq	755,813	32,544,566	0.23%
2026-03-17	45.27	45.35	43.20	43.26	42.86	qfq	1,681,947	73,850,107	-3.46%
2026-03-16	45.27	46.19	43.71	44.81	44.40	qfq	1,976,595	88,732,223	-1.02%
2026-03-13	45.30	46.36	44.71	45.27	44.85	qfq	1,770,339	80,730,991	-0.75%
2026-03-12	44.98	46.17	43.85	45.61	45.19	qfq	2,976,842	134,332,996	1.97%
2026-03-11	44.86	45.41	44.30	44.73	44.32	qfq	1,606,489	71,804,495	-0.51%
2026-03-10	44.55	45.40	44.55	44.96	44.55	qfq	1,252,760	56,355,946	1.31%
2026-03-09	45.81	45.96	43.77	44.38	43.97	qfq	2,790,483	124,035,768	-3.63%
2026-03-06	44.28	46.05	44.28	46.05	45.63	qfq	2,641,363	120,363,387	2.88%
2026-03-05	45.03	45.99	44.20	44.76	44.35	qfq	3,195,438	143,669,156	0.47%
2026-03-04	43.02	44.94	42.67	44.55	44.14	qfq	2,663,675	117,151,597	2.70%
2026-03-03	43.79	44.98	42.08	43.38	42.98	qfq	3,435,428	149,909,859	-1.03%
2026-03-02	45.22	45.22	43.58	43.83	43.43	qfq	2,288,295	101,301,450	-3.16%
2026-02-27	43.90	45.48	43.20	45.26	44.84	qfq	3,655,961	161,921,737	0.85%
2026-02-26	44.13	45.00	43.61	44.88	44.47	qfq	2,136,345	95,194,616	1.52%
2026-02-25	43.05	44.55	43.05	44.21	43.80	qfq	2,379,113	104,946,182	2.13%
2026-02-24	42.18	43.73	41.78	43.29	42.89	qfq	2,492,812	107,116,750	3.86%
2026-02-13	42.00	42.27	41.40	41.68	41.30	qfq	1,606,056	67,232,419	-1.00%
2026-02-12	41.96	42.80	41.52	42.10	41.71	qfq	1,443,448	61,111,635	0.33%
2026-02-11	41.65	42.72	41.31	41.96	41.57	qfq	1,804,544	76,093,834	0.84%
2026-02-10	42.60	42.75	41.39	41.61	41.23	qfq	2,342,062	97,858,353	-2.80%
2026-02-09	43.17	43.60	42.48	42.81	42.42	qfq	2,349,479	100,627,993	0.00%
2026-02-06	42.60	43.65	42.00	42.81	42.42	qfq	2,278,897	97,821,033	-0.70%
2026-02-05	44.84	44.84	42.77	43.11	42.71	qfq	2,519,388	109,278,824	-3.94%
2026-02-04	45.33	45.96	43.78	44.88	44.47	qfq	3,340,845	149,769,482	-0.49%
2026-02-03	44.50	45.30	43.12	45.10	44.68	qfq	3,800,990	169,147,553	4.40%
2026-02-02	46.83	48.29	43.11	43.20	42.80	qfq	6,071,361	271,836,096	-7.47%
2026-01-30	48.00	50.60	45.62	46.69	46.26	qfq	9,685,672	457,470,587	-4.32%
2026-01-29	49.16	54.43	48.66	48.80	48.35	qfq	13,770,383	710,854,457	7.58%
2026-01-28	44.68	45.38	44.21	45.36	44.94	qfq	2,406,228	107,829,070	1.48%
2026-01-27	43.78	45.56	42.30	44.70	44.29	qfq	3,391,951	149,937,409	1.31%
2026-01-26	44.25	45.45	43.52	44.12	43.71	qfq	2,989,864	132,632,391	-1.21%
2026-01-23	44.72	45.00	44.27	44.66	44.25	qfq	2,193,157	97,727,910	0.00%
2026-01-22	42.89	45.58	42.89	44.66	44.25	qfq	5,655,573	253,952,005	4.22%
2026-01-21	41.55	42.93	41.15	42.85	42.46	qfq	2,605,012	110,561,345	2.86%
2026-01-20	41.85	42.32	41.24	41.66	41.28	qfq	1,845,332	77,148,398	-0.36%
2026-01-19	41.83	42.11	41.37	41.81	41.42	qfq	1,315,207	54,788,570	0.31%
2026-01-16	41.00	42.06	40.57	41.68	41.30	qfq	2,313,956	95,543,921	2.13%
2026-01-15	40.10	41.13	39.70	40.81	40.43	qfq	2,597,222	104,809,598	1.67%
2026-01-14	40.36	40.72	39.52	40.14	39.77	qfq	2,818,907	113,245,061	-0.84%
2026-01-13	41.55	42.10	40.48	40.48	40.11	qfq	2,328,316	95,959,838	-2.97%
2026-01-12	42.04	42.08	41.15	41.72	41.34	qfq	2,195,323	91,233,915	-0.02%
2026-01-09	41.25	41.98	40.91	41.73	41.35	qfq	1,570,961	65,265,808	1.16%
2026-01-08	41.25	42.77	41.03	41.25	40.87	qfq	1,840,687	76,638,508	-0.84%
2026-01-07	41.09	42.08	40.72	41.60	41.22	qfq	1,562,628	64,895,339	1.27%
2026-01-06	40.78	41.55	40.50	41.08	40.70	qfq	1,776,741	73,005,567	1.13%
2026-01-05	40.20	40.98	40.02	40.62	40.25	qfq	1,250,905	50,832,993	1.52%
2025-12-31	40.33	40.48	39.60	40.01	39.64	qfq	1,158,953	46,326,100	-0.67%
2025-12-30	40.59	41.39	39.97	40.28	39.91	qfq	1,585,839	64,043,121	-2.04%
2025-12-29	40.83	42.15	40.71	41.12	40.74	qfq	2,567,975	106,097,762	0.71%
2025-12-26	40.88	41.59	39.91	40.83	40.45	qfq	2,192,567	89,077,627	0.62%
2025-12-25	41.03	41.45	40.22	40.58	40.21	qfq	1,717,236	69,672,735	-1.39%
2025-12-24	39.00	41.28	38.81	41.15	40.77	qfq	3,510,415	142,151,475	6.61%
2025-12-23	37.70	39.49	37.51	38.60	38.24	qfq	1,825,227	70,772,967	2.39%
2025-12-22	38.28	38.40	37.63	37.70	37.35	qfq	1,186,186	45,047,707	-1.28%
2025-12-19	38.15	38.71	37.89	38.19	37.84	qfq	917,158	35,060,270	0.10%
2025-12-18	37.10	38.52	37.10	38.15	37.80	qfq	1,000,366	38,089,209	2.64%
2025-12-17	36.26	37.25	36.26	37.17	36.83	qfq	722,987	26,596,848	1.95%
2025-12-16	37.30	37.78	36.00	36.46	36.12	qfq	1,144,379	41,789,892	-3.06%
2025-12-15	38.70	38.83	37.50	37.61	37.26	qfq	994,054	37,777,394	-2.82%
2025-12-12	38.83	38.85	38.08	38.70	38.34	qfq	1,483,742	57,095,613	0.34%
2025-12-11	38.90	38.91	38.23	38.57	38.21	qfq	614,417	23,695,809	-0.49%
2025-12-10	37.65	39.39	37.41	38.76	38.40	qfq	1,266,577	48,986,222	3.17%
2025-12-09	37.91	38.59	37.55	37.57	37.22	qfq	695,320	26,442,104	-1.47%
2025-12-08	37.88	38.25	37.60	38.13	37.78	qfq	739,579	28,099,081	1.25%
2025-12-05	36.66	37.89	36.61	37.66	37.31	qfq	758,474	28,274,855	2.11%
2025-12-04	37.42	37.44	36.60	36.88	36.54	qfq	781,499	28,913,265	-0.94%
2025-12-03	36.90	37.45	36.81	37.23	36.89	qfq	545,698	20,234,372	0.32%
2025-12-02	37.51	37.64	36.97	37.11	36.77	qfq	470,543	17,523,196	-1.07%
2025-12-01	37.60	38.69	37.43	37.51	37.16	qfq	1,070,991	40,632,901	0.24%
2025-11-28	36.64	37.49	36.52	37.42	37.08	qfq	655,251	24,315,279	2.02%
2025-11-27	36.60	37.37	36.60	36.68	36.34	qfq	742,376	27,438,599	0.05%
2025-11-26	37.76	37.91	36.50	36.66	36.32	qfq	1,104,383	41,028,807	-2.34%
2025-11-25	37.55	38.30	37.15	37.54	37.19	qfq	866,497	32,590,640	0.62%
2025-11-24	36.90	37.53	36.40	37.31	36.97	qfq	1,011,766	37,471,457	1.39%
2025-11-21	37.50	38.05	36.70	36.80	36.46	qfq	1,177,630	43,823,183	-3.06%
2025-11-20	38.40	38.62	37.72	37.96	37.61	qfq	758,420	28,913,091	-0.42%
2025-11-19	39.07	39.60	37.71	38.12	37.77	qfq	1,645,781	63,221,083	-2.88%
2025-11-18	39.30	39.68	38.95	39.25	38.89	qfq	870,119	34,153,090	-0.13%
2025-11-17	40.16	40.35	39.07	39.30	38.94	qfq	1,337,969	52,793,788	-2.12%
2025-11-14	41.53	41.63	40.15	40.15	39.78	qfq	1,547,711	63,323,759	-3.62%
2025-11-13	41.63	42.01	40.94	41.66	41.28	qfq	1,426,029	59,134,005	1.17%
2025-11-12	41.56	41.62	40.74	41.18	40.80	qfq	1,768,374	72,914,582	-1.48%
2025-11-11	42.51	42.86	41.68	41.80	41.41	qfq	2,663,353	112,131,068	-1.67%
2025-11-10	45.67	45.67	42.37	42.51	42.12	qfq	6,779,851	293,814,058	-7.47%
2025-11-07	42.33	47.99	42.33	45.94	45.52	qfq	6,466,436	295,555,403	8.35%
2025-11-06	41.34	42.48	41.11	42.40	42.01	qfq	1,373,211	57,361,430	2.14%
2025-11-05	40.40	41.76	40.20	41.51	41.13	qfq	1,491,682	61,485,835	1.22%
2025-11-04	41.94	42.97	40.69	41.01	40.63	qfq	2,002,624	83,730,465	-1.63%
2025-11-03	41.60	41.97	41.12	41.69	41.31	qfq	1,195,238	49,606,704	0.46%
2025-10-31	41.10	42.00	41.00	41.50	41.12	qfq	1,434,842	59,683,021	0.97%
2025-10-30	41.09	42.15	41.00	41.10	40.72	qfq	1,784,227	74,188,370	0.00%
2025-10-29	42.99	42.99	40.93	41.10	40.72	qfq	4,094,919	169,915,104	-5.30%
2025-10-28	42.66	44.27	42.51	43.40	43.00	qfq	1,849,151	80,320,187	1.05%
2025-10-27	43.15	43.47	42.71	42.95	42.55	qfq	1,386,240	59,689,351	0.16%
2025-10-24	41.56	43.59	41.47	42.88	42.48	qfq	2,028,365	86,721,135	3.38%
2025-10-23	41.80	41.80	40.72	41.48	41.10	qfq	1,352,216	55,591,145	-0.77%
2025-10-22	43.19	44.30	41.67	41.80	41.41	qfq	2,497,603	105,856,351	-3.82%
2025-10-21	43.33	43.89	42.53	43.46	43.06	qfq	1,829,943	78,827,169	0.30%
2025-10-20	41.86	43.50	41.72	43.33	42.93	qfq	2,284,994	97,062,369	3.78%
2025-10-17	42.95	43.50	41.75	41.75	41.37	qfq	2,133,568	90,526,020	-2.77%
2025-10-16	40.39	43.90	39.85	42.94	42.54	qfq	4,393,258	183,900,209	6.71%
2025-10-15	39.82	40.41	39.36	40.24	39.87	qfq	1,191,020	47,669,265	1.05%
2025-10-14	39.67	41.68	39.42	39.82	39.45	qfq	2,740,754	111,004,232	0.99%
2025-10-13	37.00	39.49	36.98	39.43	39.07	qfq	2,935,974	114,185,532	3.22%
2025-10-10	38.80	38.80	38.12	38.20	37.85	qfq	1,510,132	57,990,941	-1.60%
2025-10-09	39.49	39.49	37.94	38.82	38.46	qfq	5,078,540	195,940,078	-5.09%
2025-09-30	40.00	41.00	39.30	40.90	40.52	qfq	3,506,254	140,465,876	3.70%
2025-09-29	38.79	39.54	37.80	39.44	39.08	qfq	2,924,598	113,760,780	3.79%
2025-09-26	37.06	38.65	36.70	38.00	37.65	qfq	2,438,089	92,690,853	2.45%
2025-09-25	37.10	38.24	36.98	37.09	36.75	qfq	1,374,397	51,678,409	-0.46%
2025-09-24	36.08	37.43	35.70	37.26	36.92	qfq	1,496,064	55,427,249	1.94%
2025-09-23	36.48	36.64	34.55	36.55	36.21	qfq	2,410,182	85,653,486	0.33%
2025-09-22	35.94	36.97	35.88	36.43	36.09	qfq	1,569,327	57,096,761	1.39%
2025-09-19	35.89	36.29	35.41	35.93	35.60	qfq	1,201,004	43,179,302	0.11%
2025-09-18	36.49	37.18	35.57	35.89	35.56	qfq	1,781,075	64,848,174	-1.70%
2025-09-17	36.67	36.84	36.30	36.51	36.17	qfq	996,606	36,462,399	-0.41%
2025-09-16	36.79	37.11	36.22	36.66	36.32	qfq	1,574,706	57,610,512	-0.16%
2025-09-15	37.95	37.95	36.71	36.72	36.38	qfq	1,555,553	57,665,101	-2.65%
2025-09-12	38.36	38.47	37.70	37.72	37.37	qfq	1,525,017	57,923,511	-1.51%
2025-09-11	37.88	38.64	37.13	38.30	37.95	qfq	1,620,077	61,417,398	1.59%
2025-09-10	38.12	38.65	37.21	37.70	37.35	qfq	1,655,278	62,706,295	-1.85%
2025-09-09	38.59	39.69	37.90	38.41	38.06	qfq	1,934,636	75,196,323	-0.47%
2025-09-08	37.07	38.59	36.88	38.59	38.23	qfq	1,884,684	71,166,243	4.10%
2025-09-05	35.98	37.07	35.64	37.07	36.73	qfq	1,761,333	64,460,045	4.01%
2025-09-04	36.59	36.90	35.06	35.64	35.31	qfq	2,062,750	74,247,072	-1.71%
2025-09-03	37.61	37.76	36.08	36.26	35.93	qfq	2,299,926	84,862,005	-3.44%
2025-09-02	38.97	38.97	37.31	37.55	37.20	qfq	2,758,691	104,819,513	-3.15%
2025-09-01	39.15	39.66	38.61	38.77	38.41	qfq	1,715,509	66,944,283	-0.28%
2025-08-29	40.00	40.00	38.86	38.88	38.52	qfq	1,816,834	71,093,341	-2.11%
2025-08-28	39.86	40.39	38.41	39.72	39.35	qfq	2,876,632	113,069,320	-0.35%
2025-08-27	40.35	41.50	39.86	39.86	39.49	qfq	2,842,654	115,177,611	-1.85%
2025-08-26	40.58	41.39	40.12	40.61	40.24	qfq	2,298,237	93,824,204	0.05%
2025-08-25	40.68	41.99	40.36	40.59	40.22	qfq	3,351,448	137,496,620	1.58%
2025-08-22	39.00	40.29	38.80	39.96	39.59	qfq	3,941,983	156,350,149	4.09%
2025-08-21	39.49	39.98	38.30	38.39	38.04	qfq	2,573,963	100,455,748	-3.03%
2025-08-20	39.44	40.36	39.20	39.59	39.23	qfq	2,195,268	87,355,223	0.05%
2025-08-19	39.00	40.48	39.00	39.57	39.21	qfq	3,512,912	139,362,677	2.43%
2025-08-18	38.78	39.58	38.43	38.63	38.27	qfq	3,267,558	127,390,179	0.49%
2025-08-15	38.00	38.99	37.33	38.44	38.09	qfq	5,697,800	217,918,843	-3.85%
2025-08-14	40.00	41.01	39.33	39.98	39.61	qfq	2,343,689	94,396,708	-0.05%
2025-08-13	39.70	40.50	39.02	40.00	39.63	qfq	2,083,317	83,482,999	0.55%
2025-08-12	40.15	40.20	38.76	39.78	39.41	qfq	2,833,637	111,321,083	-0.77%
2025-08-11	40.10	40.65	39.58	40.09	39.72	qfq	2,522,523	101,352,681	-0.72%
2025-08-08	39.00	40.80	38.35	40.38	40.01	qfq	4,054,271	161,011,551	3.22%
2025-08-07	38.45	39.28	38.04	39.12	38.76	qfq	2,239,500	86,481,285	0.82%
2025-08-06	39.08	39.16	38.10	38.80	38.44	qfq	2,902,156	111,747,288	-0.97%
2025-08-05	37.80	39.19	37.50	39.18	38.82	qfq	4,686,250	181,431,500	4.96%
2025-08-04	36.29	37.33	35.40	37.33	36.99	qfq	3,154,877	115,200,222	2.53%
2025-08-01	37.00	39.24	35.77	36.41	36.07	qfq	7,813,469	294,773,958	-0.98%
2025-07-31	36.35	36.90	35.92	36.77	36.43	qfq	2,888,368	104,985,495	1.02%
2025-07-30	34.61	37.52	34.61	36.40	36.06	qfq	6,215,445	227,430,460	4.87%
2025-07-29	34.78	35.19	34.59	34.71	34.39	qfq	935,060	32,513,004	-0.32%
2025-07-28	34.90	34.96	34.36	34.82	34.50	qfq	1,238,381	42,896,307	0.49%
2025-07-25	34.17	34.92	33.99	34.65	34.33	qfq	1,415,926	49,005,705	0.84%
2025-07-24	34.13	34.57	34.03	34.36	34.04	qfq	1,339,473	45,890,708	0.38%
2025-07-23	34.29	34.70	33.98	34.23	33.91	qfq	996,111	34,181,348	-0.20%
2025-07-22	34.50	34.76	34.20	34.30	33.98	qfq	1,267,388	43,631,180	-0.58%
2025-07-21	35.35	35.38	34.28	34.50	34.18	qfq	2,515,587	86,904,122	-0.95%
2025-07-18	33.01	35.18	32.93	34.83	34.51	qfq	4,327,779	149,014,187	5.83%
2025-07-17	33.06	33.49	32.70	32.91	32.61	qfq	1,127,911	37,184,605	-0.45%
2025-07-16	32.35	33.54	32.35	33.06	32.76	qfq	1,243,282	41,071,763	1.35%
2025-07-15	33.15	33.16	32.11	32.62	32.32	qfq	1,382,967	44,977,689	-0.88%
2025-07-14	33.24	33.27	32.66	32.91	32.61	qfq	1,016,089	33,496,303	0.00%
2025-07-11	32.71	33.28	32.30	32.91	32.61	qfq	1,253,602	41,184,850	0.83%
2025-07-10	32.54	32.79	32.10	32.64	32.34	qfq	856,536	27,856,797	1.27%
2025-07-09	32.62	32.71	32.08	32.23	31.93	qfq	1,099,345	35,564,927	-1.44%
2025-07-08	32.58	32.99	32.37	32.70	32.40	qfq	855,760	28,043,393	0.37%
2025-07-07	32.11	32.65	32.11	32.58	32.28	qfq	699,921	22,717,095	1.09%
2025-07-04	32.59	32.69	31.76	32.23	31.93	qfq	1,423,640	45,896,991	-1.23%
2025-07-03	32.35	32.64	32.25	32.63	32.33	qfq	796,902	25,870,281	0.65%
2025-07-02	33.55	33.55	32.32	32.42	32.12	qfq	1,996,912	65,186,409	-3.08%
2025-07-01	33.27	33.53	32.92	33.45	33.14	qfq	1,038,669	34,566,100	0.75%
2025-06-30	32.81	33.48	32.81	33.20	32.89	qfq	1,311,390	43,440,988	0.55%
2025-06-27	33.39	33.70	32.95	33.02	32.72	qfq	1,218,482	40,456,637	-0.42%
2025-06-26	33.76	33.96	33.11	33.16	32.85	qfq	1,262,651	42,131,885	-2.13%
2025-06-25	33.25	34.39	33.25	33.88	33.27	qfq	1,959,010	66,298,253	1.50%
2025-06-24	33.19	33.70	33.11	33.38	32.78	qfq	1,438,897	47,979,109	1.00%
2025-06-23	33.05	33.50	32.85	33.05	32.46	qfq	1,024,260	33,907,967	-0.15%
2025-06-20	32.75	33.39	32.61	33.10	32.50	qfq	1,213,949	40,063,924	1.32%
2025-06-19	33.22	33.45	32.37	32.67	32.08	qfq	1,288,754	42,345,196	-1.36%
2025-06-18	33.78	33.79	33.06	33.12	32.52	qfq	1,150,061	38,327,808	-1.22%
2025-06-17	34.20	34.53	33.33	33.53	32.93	qfq	1,943,080	65,547,336	-2.70%
2025-06-16	34.64	34.70	33.85	34.46	33.84	qfq	1,627,406	55,845,963	-0.58%
2025-06-13	35.32	35.53	34.58	34.66	34.04	qfq	2,560,205	89,504,715	-1.48%
2025-06-12	33.56	35.75	33.29	35.18	34.55	qfq	4,056,882	141,062,393	4.67%
2025-06-11	33.82	34.45	33.41	33.61	33.01	qfq	2,260,399	76,149,279	-1.15%
2025-06-10	32.66	34.58	32.46	34.00	33.39	qfq	5,460,970	184,286,595	3.41%
2025-06-09	31.69	33.17	31.49	32.88	32.29	qfq	3,368,150	108,929,600	4.18%
2025-06-06	31.96	32.02	31.30	31.56	30.99	qfq	1,177,745	37,309,413	-0.72%
2025-06-05	31.82	32.11	31.33	31.79	31.22	qfq	1,427,545	45,326,016	-0.09%
2025-06-04	31.68	31.98	31.35	31.82	31.25	qfq	1,076,632	34,071,027	0.86%
2025-06-03	31.08	31.94	30.90	31.55	30.98	qfq	1,396,993	44,050,445	1.51%
2025-05-30	31.00	31.45	30.84	31.08	30.52	qfq	1,307,859	40,661,338	0.26%
2025-05-29	30.79	31.29	30.78	31.00	30.44	qfq	1,424,830	44,202,673	0.36%
2025-05-28	30.84	31.38	30.63	30.89	30.33	qfq	1,845,542	57,110,749	-0.74%
2025-05-27	31.93	32.04	30.80	31.12	30.56	qfq	2,661,269	82,878,326	-2.23%
2025-05-26	32.39	33.90	31.66	31.83	31.26	qfq	2,815,342	91,634,786	-1.18%
2025-05-23	31.50	32.66	31.20	32.21	31.63	qfq	2,684,954	86,206,972	2.32%
2025-05-22	31.22	31.72	30.85	31.48	30.91	qfq	2,177,734	68,228,127	0.45%
2025-05-21	31.25	31.68	31.18	31.34	30.78	qfq	1,205,280	37,799,172	-0.22%
2025-05-20	31.69	31.89	31.26	31.41	30.85	qfq	2,175,526	68,421,336	-0.95%
2025-05-19	31.98	32.17	31.20	31.71	31.14	qfq	2,256,173	71,308,502	-0.53%
2025-05-16	32.65	33.96	31.74	31.88	31.31	qfq	4,409,762	144,254,647	-2.92%
2025-05-15	33.71	33.93	32.70	32.84	32.25	qfq	2,914,147	96,291,521	-2.38%
2025-05-14	31.43	34.99	31.43	33.64	33.03	qfq	6,668,816	223,052,426	5.95%
2025-05-13	31.66	32.22	30.85	31.75	31.18	qfq	2,879,559	90,826,218	0.83%
2025-05-12	31.20	31.89	30.86	31.49	30.92	qfq	2,391,163	75,066,859	1.32%
2025-05-09	31.39	31.63	30.66	31.08	30.52	qfq	1,782,122	55,474,240	-0.10%
2025-05-08	31.00	31.40	30.50	31.11	30.55	qfq	1,753,874	54,462,684	0.23%
2025-05-07	31.24	32.48	30.71	31.04	30.48	qfq	3,770,476	118,569,021	0.29%
2025-05-06	29.41	31.65	29.41	30.95	30.39	qfq	4,418,327	136,265,123	5.56%
2025-04-30	29.40	29.78	29.02	29.32	28.79	qfq	1,380,238	40,414,373	-0.31%
2025-04-29	27.84	29.42	27.84	29.41	28.88	qfq	2,939,440	85,346,159	4.44%
2025-04-28	28.52	28.57	28.03	28.16	27.65	qfq	1,386,575	39,180,944	-0.53%
2025-04-25	28.75	28.94	28.07	28.31	27.80	qfq	1,886,346	53,579,638	-1.91%
2025-04-24	28.53	29.16	28.28	28.86	28.34	qfq	2,247,933	64,505,708	0.84%
2025-04-23	28.87	29.18	28.50	28.62	28.11	qfq	1,876,090	53,882,398	-0.38%
2025-04-22	29.34	29.40	28.71	28.73	28.21	qfq	2,410,661	69,847,678	-1.71%
2025-04-21	29.35	30.45	29.00	29.23	28.70	qfq	4,756,379	141,237,658	0.07%
2025-04-18	28.62	29.56	28.28	29.21	28.68	qfq	3,109,064	90,088,033	2.06%
2025-04-17	27.35	28.94	27.34	28.62	28.11	qfq	3,197,346	91,020,803	4.07%
2025-04-16	28.01	28.48	27.28	27.50	27.01	qfq	1,833,189	50,904,286	-2.93%
2025-04-15	27.83	29.10	27.61	28.33	27.82	qfq	2,638,107	74,878,920	1.98%
2025-04-14	27.78	28.09	27.47	27.78	27.28	qfq	1,864,889	51,753,905	1.09%
2025-04-11	26.91	27.96	26.76	27.48	26.99	qfq	2,093,620	57,737,979	2.04%
2025-04-10	27.00	27.61	26.85	26.93	26.45	qfq	1,855,484	50,373,781	0.11%
2025-04-09	25.38	27.20	24.45	26.90	26.42	qfq	2,398,585	62,516,070	4.51%
2025-04-08	24.86	25.88	24.85	25.74	25.28	qfq	2,242,742	56,903,239	4.21%
2025-04-07	26.00	26.51	24.00	24.70	24.26	qfq	2,868,084	73,198,972	-9.52%
2025-04-03	27.75	27.86	26.86	27.30	26.81	qfq	1,501,841	41,026,967	-2.22%
2025-04-02	27.55	28.10	27.40	27.92	27.42	qfq	1,253,968	34,890,552	0.94%
2025-04-01	26.92	27.90	26.92	27.66	27.16	qfq	1,418,585	39,119,671	2.52%
2025-03-31	27.01	27.20	26.57	26.98	26.49	qfq	876,533	23,527,769	-0.30%
2025-03-28	27.68	27.92	27.00	27.06	26.57	qfq	1,356,074	37,226,833	-2.38%
2025-03-27	27.31	28.29	27.25	27.72	27.22	qfq	1,801,398	50,084,016	0.07%
2025-03-26	27.25	27.99	27.04	27.70	27.20	qfq	1,413,282	39,083,905	1.99%
2025-03-25	26.90	27.42	26.77	27.16	26.67	qfq	1,154,401	31,225,130	0.15%
2025-03-24	27.02	27.34	26.41	27.12	26.63	qfq	1,315,311	35,389,268	0.41%
2025-03-21	27.32	27.61	26.97	27.01	26.52	qfq	1,350,518	36,779,954	-1.71%
2025-03-20	27.82	27.95	27.44	27.48	26.99	qfq	1,190,797	32,926,722	-1.26%
2025-03-19	28.52	28.52	27.65	27.83	27.33	qfq	1,399,777	38,998,012	-1.59%
2025-03-18	27.60	28.66	27.60	28.28	27.77	qfq	2,421,468	68,214,518	2.28%
2025-03-17	27.38	28.28	27.38	27.65	27.15	qfq	1,502,475	41,728,920	1.17%
2025-03-14	26.98	27.36	26.66	27.33	26.84	qfq	1,465,557	39,653,971	1.75%
2025-03-13	27.35	27.46	26.60	26.86	26.38	qfq	1,689,749	45,421,544	-1.79%
2025-03-12	27.82	28.20	27.28	27.35	26.86	qfq	1,967,121	54,368,063	-1.72%
2025-03-11	27.77	28.10	27.40	27.83	27.33	qfq	1,433,109	39,701,053	-0.39%
2025-03-10	27.81	28.33	27.69	27.94	27.44	qfq	2,037,170	57,095,720	-0.14%
2025-03-07	27.39	28.39	27.08	27.98	27.48	qfq	2,863,597	79,807,056	2.15%
2025-03-06	26.70	27.59	26.44	27.39	26.90	qfq	2,341,448	63,604,728	2.89%
2025-03-05	26.77	27.20	26.36	26.62	26.14	qfq	1,289,159	34,317,230	-0.75%
2025-03-04	26.25	26.82	25.99	26.82	26.34	qfq	1,437,813	38,198,490	2.21%
2025-03-03	26.28	26.60	26.00	26.24	25.77	qfq	1,553,940	40,919,768	1.16%
2025-02-28	26.74	26.74	25.90	25.94	25.47	qfq	1,684,818	44,211,015	-3.03%
2025-02-27	27.23	27.35	26.37	26.75	26.27	qfq	2,024,598	54,139,160	-1.73%
2025-02-26	26.86	27.60	26.73	27.22	26.73	qfq	2,493,556	67,708,156	1.38%
2025-02-25	26.80	27.21	26.36	26.85	26.37	qfq	3,018,139	80,795,709	0.79%
2025-02-24	26.91	27.03	26.25	26.64	26.16	qfq	3,084,350	81,990,871	-1.44%
2025-02-21	25.78	28.28	25.69	27.03	26.54	qfq	6,630,087	178,849,106	8.21%
2025-02-20	24.33	25.04	24.25	24.98	24.53	qfq	1,289,592	31,899,367	2.13%
2025-02-19	23.98	24.49	23.84	24.46	24.02	qfq	1,210,025	29,410,421	1.96%
2025-02-18	24.84	25.20	23.83	23.99	23.56	qfq	1,459,617	35,874,542	-2.48%
2025-02-17	24.56	24.97	24.30	24.60	24.16	qfq	984,220	24,278,511	0.16%
2025-02-14	24.59	24.83	24.40	24.56	24.12	qfq	906,182	22,311,036	0.16%
2025-02-13	24.93	24.99	24.50	24.52	24.08	qfq	748,345	18,523,676	-1.45%
2025-02-12	24.68	24.96	24.52	24.88	24.43	qfq	681,702	16,852,810	0.89%
2025-02-11	24.95	25.02	24.57	24.66	24.22	qfq	814,411	20,095,641	-1.28%
2025-02-10	24.88	25.08	24.72	24.98	24.53	qfq	1,021,005	25,446,307	0.28%
2025-02-07	24.97	25.15	24.62	24.91	24.46	qfq	1,513,392	37,691,271	1.59%
2025-02-06	24.25	24.80	23.93	24.52	24.08	qfq	1,510,491	36,858,583	1.28%
2025-02-05	24.11	24.43	24.00	24.21	23.77	qfq	644,783	15,618,349	0.41%
2025-01-27	24.12	24.39	23.91	24.11	23.68	qfq	588,821	14,245,998	0.46%
2025-01-24	24.11	24.18	23.80	24.00	23.57	qfq	667,339	16,024,277	-0.41%
2025-01-23	24.31	24.64	24.09	24.10	23.67	qfq	578,012	14,072,579	-0.41%
2025-01-22	24.02	24.39	23.76	24.20	23.76	qfq	607,601	14,574,720	0.67%
2025-01-21	24.32	24.40	23.66	24.04	23.61	qfq	673,410	16,109,595	-1.15%
2025-01-20	24.03	24.58	24.03	24.32	23.88	qfq	548,173	13,326,628	1.59%
2025-01-17	23.70	24.19	23.70	23.94	23.51	qfq	476,030	11,378,048	-0.08%
2025-01-16	24.39	24.52	23.78	23.96	23.33	qfq	872,625	21,096,481	-0.83%
2025-01-15	24.02	24.29	23.66	24.16	23.53	qfq	1,118,296	26,847,758	0.67%
2025-01-14	23.45	24.04	23.31	24.00	23.37	qfq	1,041,363	24,727,349	3.05%
2025-01-13	22.57	23.48	22.20	23.29	22.68	qfq	1,186,414	27,252,261	3.19%
2025-01-10	23.41	23.60	22.56	22.57	21.98	qfq	945,556	21,738,464	-3.59%
2025-01-09	23.20	23.50	23.08	23.41	22.80	qfq	518,526	12,116,590	0.52%
2025-01-08	23.58	23.58	22.80	23.29	22.68	qfq	949,568	21,999,647	-1.23%
2025-01-07	23.40	23.69	23.05	23.58	22.96	qfq	794,877	18,627,855	0.81%
2025-01-06	23.81	23.81	23.26	23.39	22.78	qfq	1,153,680	27,101,970	-2.09%
2025-01-03	24.20	24.53	23.58	23.89	23.26	qfq	877,931	21,093,470	-1.24%
2025-01-02	24.90	25.18	24.02	24.19	23.56	qfq	1,209,355	29,779,897	-3.16%
2024-12-31	25.53	25.68	24.98	24.98	24.33	qfq	941,684	23,710,271	-2.15%
2024-12-30	25.72	25.93	25.15	25.53	24.86	qfq	728,033	18,613,818	0.24%
2024-12-27	25.39	25.81	25.31	25.47	24.80	qfq	524,897	13,433,910	0.00%
2024-12-26	25.25	25.65	25.24	25.47	24.80	qfq	576,407	14,711,769	0.87%
2024-12-25	25.67	25.76	25.08	25.25	24.59	qfq	767,204	19,401,813	-1.64%
2024-12-24	25.47	25.98	25.30	25.67	25.00	qfq	792,506	20,288,796	1.10%
2024-12-23	26.55	26.55	25.39	25.39	24.73	qfq	1,190,428	30,786,535	-4.01%
2024-12-20	26.25	26.65	25.95	26.45	25.76	qfq	720,035	19,058,643	0.76%
2024-12-19	26.00	26.32	25.86	26.25	25.56	qfq	821,955	21,442,740	0.00%
2024-12-18	26.40	26.52	25.95	26.25	25.56	qfq	788,989	20,707,398	0.11%
2024-12-17	27.03	27.29	26.17	26.22	25.53	qfq	1,251,964	33,304,353	-3.53%
2024-12-16	27.39	27.59	27.03	27.18	26.47	qfq	926,469	25,333,651	-0.77%
2024-12-13	28.36	28.36	27.30	27.39	26.67	qfq	1,546,085	42,786,948	-3.22%
2024-12-12	28.40	28.40	27.87	28.30	27.56	qfq	1,254,131	35,338,829	0.07%
2024-12-11	28.19	28.30	27.84	28.28	27.54	qfq	1,721,674	48,468,898	0.60%
2024-12-10	29.10	29.10	28.08	28.11	27.37	qfq	2,718,201	77,305,073	0.21%
2024-12-09	27.35	28.43	27.35	28.05	27.32	qfq	2,480,567	69,190,315	2.63%
2024-12-06	27.10	27.49	26.64	27.33	26.61	qfq	1,432,086	38,747,722	0.85%
2024-12-05	26.60	27.34	26.56	27.10	26.39	qfq	1,127,184	30,552,888	1.69%
2024-12-04	27.31	27.32	26.52	26.65	25.95	qfq	1,120,636	30,152,336	-2.42%
2024-12-03	27.60	27.64	27.00	27.31	26.59	qfq	1,387,859	37,891,930	-1.05%
2024-12-02	26.95	27.66	26.80	27.60	26.88	qfq	1,643,882	44,881,525	2.41%
2024-11-29	26.06	27.18	26.06	26.95	26.24	qfq	1,093,780	29,335,623	1.35%
2024-11-28	26.74	27.11	26.55	26.59	25.89	qfq	966,895	25,952,729	-0.93%
2024-11-27	26.30	26.84	25.70	26.84	26.14	qfq	1,067,016	27,977,214	1.40%
2024-11-26	26.80	27.00	26.26	26.47	25.78	qfq	846,645	22,532,577	-1.42%
2024-11-25	26.40	27.21	26.20	26.85	26.15	qfq	1,125,071	30,024,780	1.09%
2024-11-22	27.67	27.87	26.51	26.56	25.86	qfq	1,379,835	37,588,206	-4.22%
2024-11-21	27.66	28.47	27.50	27.73	27.00	qfq	1,184,009	33,046,646	-0.07%
2024-11-20	27.49	27.88	27.35	27.75	27.02	qfq	1,307,112	36,141,963	1.02%
2024-11-19	26.99	27.47	26.52	27.47	26.75	qfq	1,327,963	35,969,940	2.77%
2024-11-18	27.83	28.38	26.58	26.73	26.03	qfq	1,663,351	45,262,750	-3.95%
2024-11-15	28.10	28.68	27.70	27.83	27.10	qfq	1,490,518	42,135,752	-1.42%
2024-11-14	29.26	29.49	28.19	28.23	27.49	qfq	1,822,959	52,348,078	-3.52%
2024-11-13	28.71	29.40	28.40	29.26	28.49	qfq	2,041,499	59,069,357	1.25%
2024-11-12	29.67	29.85	28.59	28.90	28.14	qfq	2,930,723	85,490,046	-1.53%
2024-11-11	28.00	29.39	27.97	29.35	28.58	qfq	4,339,934	125,819,154	4.82%
2024-11-08	28.83	29.11	27.80	28.00	27.27	qfq	3,043,175	86,344,923	-1.06%
2024-11-07	27.60	28.42	27.42	28.30	27.56	qfq	2,757,157	77,423,615	3.55%
2024-11-06	28.00	28.17	27.09	27.33	26.61	qfq	3,523,116	97,193,871	-1.90%
2024-11-05	27.28	28.18	27.11	27.86	27.13	qfq	2,859,099	79,339,177	2.13%
2024-11-04	26.87	27.42	26.81	27.28	26.57	qfq	1,113,515	30,288,257	1.53%
2024-11-01	28.19	28.19	26.80	26.87	26.17	qfq	1,743,033	47,478,684	-4.75%
2024-10-31	27.12	28.42	26.90	28.21	27.47	qfq	1,823,136	50,712,831	4.02%
2024-10-30	27.70	27.95	26.91	27.12	26.41	qfq	2,004,766	54,843,590	-3.04%
2024-10-29	29.90	29.95	27.88	27.97	27.24	qfq	3,174,930	91,430,902	-7.01%
2024-10-28	28.45	30.66	28.31	30.08	29.29	qfq	3,196,798	94,654,187	5.77%
2024-10-25	26.93	28.73	26.93	28.44	27.70	qfq	2,081,595	58,411,217	5.57%
2024-10-24	27.79	27.79	26.86	26.94	26.23	qfq	1,344,055	36,451,892	-3.41%
2024-10-23	27.15	27.89	26.82	27.89	27.16	qfq	1,809,799	49,688,720	2.69%
2024-10-22	26.70	27.30	26.25	27.16	26.45	qfq	2,195,878	58,887,363	1.19%
2024-10-21	26.25	27.36	25.71	26.84	26.14	qfq	2,692,718	71,691,664	3.75%
2024-10-18	24.69	26.50	24.69	25.87	25.19	qfq	1,734,622	44,354,373	4.48%
2024-10-17	24.89	25.28	24.63	24.76	24.11	qfq	968,415	24,221,674	-0.44%
2024-10-16	25.02	25.48	24.62	24.87	24.22	qfq	1,083,864	27,142,701	-1.50%
2024-10-15	26.18	26.25	25.22	25.25	24.59	qfq	1,187,530	30,570,377	-3.63%
2024-10-14	25.66	26.47	25.11	26.20	25.51	qfq	1,566,931	40,538,992	2.50%
2024-10-11	26.85	26.95	25.21	25.56	24.89	qfq	2,274,910	58,585,181	-4.77%
2024-10-10	27.24	28.29	26.64	26.84	26.14	qfq	2,312,950	63,099,676	-1.47%
2024-10-09	30.51	30.69	27.00	27.24	26.53	qfq	3,681,488	105,936,637	-13.39%
2024-10-08	33.11	33.32	29.60	31.45	30.63	qfq	4,886,398	153,263,826	11.13%
2024-09-30	25.58	29.00	25.55	28.30	27.56	qfq	3,776,797	102,433,377	14.71%
2024-09-27	23.50	25.00	23.50	24.67	24.02	qfq	1,497,622	36,036,140	5.97%
2024-09-26	22.26	23.28	22.20	23.28	22.67	qfq	1,192,900	27,125,795	3.65%
2024-09-25	22.91	23.11	22.42	22.46	21.87	qfq	1,322,294	30,191,366	-0.27%
2024-09-24	21.13	22.55	21.13	22.52	21.93	qfq	1,122,559	24,587,658	6.58%
2024-09-23	21.11	21.55	20.89	21.13	20.58	qfq	357,395	7,580,563	0.09%
2024-09-20	21.34	21.46	20.94	21.11	20.56	qfq	389,893	8,218,169	-1.08%
2024-09-19	21.90	21.90	21.01	21.34	20.78	qfq	760,551	16,209,237	0.80%
2024-09-18	21.40	21.50	20.90	21.17	20.62	qfq	279,459	5,919,057	-1.07%
2024-09-13	21.91	21.95	21.40	21.40	20.84	qfq	314,377	6,805,984	-2.06%
2024-09-12	22.00	22.46	21.80	21.85	21.28	qfq	275,298	6,068,329	-0.77%
2024-09-11	21.90	22.25	21.74	22.02	21.44	qfq	563,831	12,402,187	0.55%
2024-09-10	22.39	22.80	21.53	21.90	21.33	qfq	366,652	8,004,752	0.41%
2024-09-09	21.74	21.87	21.44	21.81	21.24	qfq	465,554	10,063,544	0.23%
2024-09-06	22.35	22.39	21.65	21.76	21.19	qfq	489,677	10,743,230	-2.64%
2024-09-05	22.41	22.77	22.12	22.35	21.76	qfq	556,220	12,487,900	-0.27%
2024-09-04	22.08	22.60	22.02	22.41	21.82	qfq	449,044	10,053,083	0.95%
2024-09-03	21.93	22.57	21.82	22.20	21.62	qfq	392,554	8,749,074	0.41%
2024-09-02	22.54	22.85	22.03	22.11	21.53	qfq	484,934	10,883,002	-1.51%
2024-08-30	22.08	22.77	22.01	22.45	21.86	qfq	532,137	11,959,831	1.68%
2024-08-29	21.40	22.17	21.23	22.08	21.50	qfq	584,660	12,817,720	3.37%
2024-08-28	21.02	21.60	20.86	21.36	20.80	qfq	543,671	11,518,482	0.42%
2024-08-27	21.55	21.76	21.17	21.27	20.71	qfq	748,422	15,985,810	-1.80%
2024-08-26	21.59	22.20	21.59	21.66	21.09	qfq	595,624	13,008,531	-0.64%
2024-08-23	21.89	22.77	21.60	21.80	21.23	qfq	943,093	20,645,149	-2.85%
2024-08-22	22.70	22.83	22.26	22.44	21.85	qfq	440,978	9,970,828	-0.44%
2024-08-21	22.61	23.01	22.42	22.54	21.95	qfq	385,826	8,771,336	-0.70%
2024-08-20	22.67	23.05	22.51	22.70	22.11	qfq	842,515	19,204,746	0.18%
2024-08-19	23.18	23.18	22.33	22.66	22.07	qfq	716,016	16,227,586	-0.40%
2024-08-16	22.47	23.50	22.31	22.75	22.15	qfq	1,752,100	40,298,667	3.17%
2024-08-15	22.17	22.53	21.98	22.05	21.47	qfq	550,066	12,231,539	-1.08%
2024-08-14	22.12	22.46	22.01	22.29	21.71	qfq	545,992	12,150,883	0.13%
2024-08-13	21.71	22.39	21.40	22.26	21.68	qfq	679,227	14,862,369	2.53%
2024-08-12	21.69	22.00	21.51	21.71	21.14	qfq	614,072	13,384,100	0.42%
2024-08-09	21.96	22.19	21.59	21.62	21.05	qfq	598,572	13,054,289	-1.55%
2024-08-08	22.14	22.20	21.66	21.96	21.38	qfq	397,807	8,706,670	-0.32%
2024-08-07	22.39	22.39	21.83	22.03	21.45	qfq	342,752	7,554,622	-0.77%
2024-08-06	21.98	22.35	21.98	22.20	21.62	qfq	401,739	8,905,070	1.83%
2024-08-05	22.42	22.66	21.80	21.80	21.23	qfq	618,824	13,744,083	-2.77%
2024-08-02	22.90	23.02	22.40	22.42	21.83	qfq	617,597	14,003,697	-2.05%
2024-08-01	22.98	23.35	22.83	22.89	22.29	qfq	452,866	10,408,217	-0.39%
2024-07-31	22.40	23.19	22.14	22.98	22.38	qfq	746,622	17,030,608	3.37%
2024-07-30	21.65	22.24	21.62	22.23	21.65	qfq	366,603	8,076,341	1.97%
2024-07-29	22.13	22.43	21.76	21.80	21.23	qfq	378,199	8,297,580	-1.49%
2024-07-26	21.52	22.27	21.52	22.13	21.55	qfq	439,008	9,647,597	2.41%
2024-07-25	21.60	22.02	21.49	21.61	21.04	qfq	672,925	14,635,895	-0.55%
2024-07-24	21.87	22.80	21.69	21.73	21.16	qfq	495,277	10,867,979	-1.54%
2024-07-23	22.62	22.79	21.68	22.07	21.49	qfq	489,517	10,910,172	-3.16%
2024-07-22	22.67	22.99	22.56	22.79	22.19	qfq	491,196	11,194,979	0.49%
2024-07-19	22.40	23.02	22.37	22.68	22.09	qfq	673,913	15,269,387	0.58%
2024-07-18	22.48	22.86	21.65	22.55	21.96	qfq	580,445	12,905,512	0.00%
2024-07-17	22.74	22.93	22.23	22.55	21.96	qfq	493,905	11,158,914	-0.97%
2024-07-16	22.56	22.89	22.50	22.77	22.17	qfq	293,183	6,652,322	0.13%
2024-07-15	23.01	23.09	22.56	22.74	22.14	qfq	442,722	10,069,107	-1.09%
2024-07-12	23.30	23.44	22.85	22.99	22.39	qfq	560,384	12,936,833	-1.37%
2024-07-11	23.17	23.44	22.90	23.31	22.70	qfq	896,743	20,835,554	2.37%
2024-07-10	23.01	23.24	22.56	22.77	22.17	qfq	758,934	17,377,020	-1.64%
2024-07-09	23.10	23.42	22.32	23.15	22.54	qfq	1,196,328	27,426,297	0.22%
2024-07-08	23.90	24.05	22.87	23.10	22.50	qfq	795,130	18,595,607	-4.58%
2024-07-05	24.11	24.38	23.77	24.21	23.58	qfq	372,315	8,952,386	0.46%
2024-07-04	25.12	25.30	24.03	24.10	23.47	qfq	870,200	21,282,772	-4.06%
2024-07-03	25.71	26.12	25.00	25.12	24.46	qfq	768,536	19,539,761	-2.64%
2024-07-02	25.61	26.20	25.60	25.80	25.12	qfq	327,657	8,493,204	0.00%
2024-07-01	25.39	25.93	25.10	25.80	25.12	qfq	469,976	11,992,531	0.98%
2024-06-28	25.12	26.06	25.00	25.55	24.88	qfq	484,606	12,452,061	0.71%
2024-06-27	25.57	25.82	25.20	25.37	24.71	qfq	465,871	11,874,767	-1.78%
2024-06-26	24.93	25.84	24.78	25.83	25.15	qfq	695,958	17,675,664	2.70%
2024-06-25	25.19	25.38	24.81	25.15	24.49	qfq	571,418	14,325,354	-0.71%
2024-06-24	25.81	26.28	24.66	25.33	24.67	qfq	1,534,777	38,766,620	-3.69%
2024-06-21	26.59	26.74	26.02	26.30	25.61	qfq	799,376	21,066,357	-1.54%
2024-06-20	26.84	27.58	26.67	26.71	26.01	qfq	1,367,086	37,133,060	-0.85%
2024-06-19	27.24	27.59	26.79	26.94	26.23	qfq	839,624	22,776,707	-1.79%
2024-06-18	27.10	27.60	27.01	27.43	26.71	qfq	789,577	21,545,014	1.07%
2024-06-17	26.51	27.29	26.49	27.14	26.43	qfq	793,600	21,472,536	1.46%
2024-06-14	26.63	26.88	26.50	26.75	26.05	qfq	735,141	19,610,123	-0.52%
2024-06-13	26.33	27.33	26.11	26.89	26.19	qfq	1,164,434	31,252,366	1.51%
2024-06-12	26.23	26.80	26.23	26.49	25.80	qfq	658,355	17,480,533	0.34%
2024-06-11	25.46	26.68	24.93	26.40	25.71	qfq	1,205,518	31,225,569	3.69%
2024-06-07	25.37	25.95	25.30	25.46	24.79	qfq	661,254	16,955,817	-1.62%
2024-06-06	26.45	27.00	25.55	25.88	24.72	qfq	1,298,447	33,903,223	-3.32%
2024-06-05	27.12	27.63	26.74	26.77	25.57	qfq	904,723	24,558,703	-2.12%
2024-06-04	27.22	27.50	26.39	27.35	26.12	qfq	1,137,874	30,499,802	0.29%
2024-06-03	27.77	27.77	27.00	27.27	26.04	qfq	1,186,924	32,337,606	-1.59%
2024-05-31	27.79	28.15	27.00	27.71	26.46	qfq	1,491,254	41,310,510	-0.18%
2024-05-30	26.84	29.48	26.84	27.76	26.51	qfq	2,681,169	75,611,663	3.81%
2024-05-29	26.58	27.08	26.30	26.74	25.54	qfq	794,082	21,318,905	1.40%
2024-05-28	26.43	26.93	26.23	26.37	25.18	qfq	722,488	19,224,052	-0.60%
2024-05-27	26.52	26.59	25.84	26.53	25.34	qfq	872,971	22,852,170	-0.04%
2024-05-24	27.39	27.51	26.34	26.54	25.35	qfq	1,044,739	28,117,836	-2.93%
2024-05-23	27.80	28.08	27.21	27.34	26.11	qfq	946,866	26,082,265	-2.70%
2024-05-22	27.63	28.10	27.44	28.10	26.84	qfq	980,633	27,263,504	1.70%
2024-05-21	28.10	28.16	27.50	27.63	26.39	qfq	910,992	25,255,226	-2.02%
2024-05-20	27.70	28.49	27.60	28.20	26.93	qfq	1,368,254	38,567,298	2.17%
2024-05-17	27.10	27.71	27.01	27.60	26.36	qfq	1,079,486	29,552,256	1.43%
2024-05-16	26.32	28.00	26.31	27.21	25.99	qfq	1,494,305	40,689,401	3.46%
2024-05-15	26.41	26.91	26.28	26.30	25.12	qfq	709,996	18,862,955	-1.13%
2024-05-14	26.80	27.07	26.20	26.60	25.40	qfq	997,042	26,563,411	-0.67%
2024-05-13	27.53	28.13	26.58	26.78	25.57	qfq	2,193,494	59,731,542	-2.83%
2024-05-10	28.50	28.57	27.45	27.56	26.32	qfq	1,144,348	31,783,933	-2.79%
2024-05-09	28.04	28.67	28.04	28.35	27.07	qfq	1,282,639	36,441,060	1.11%
2024-05-08	28.10	28.59	27.78	28.04	26.78	qfq	1,267,250	35,585,559	-0.95%
2024-05-07	27.10	28.40	27.10	28.31	27.04	qfq	1,743,139	48,699,038	3.47%
2024-05-06	26.52	27.80	26.52	27.36	26.13	qfq	2,153,418	58,632,769	4.35%
2024-04-30	26.54	27.29	26.08	26.22	25.04	qfq	1,782,131	47,210,262	-1.24%
2024-04-29	26.11	26.80	26.06	26.55	25.36	qfq	1,670,125	44,166,839	1.34%
2024-04-26	25.46	26.40	25.04	26.20	25.02	qfq	998,207	25,806,621	2.10%
2024-04-25	24.75	26.09	24.51	25.66	24.51	qfq	1,171,686	29,904,919	3.43%
2024-04-24	24.65	24.89	24.22	24.81	23.69	qfq	772,684	19,051,319	0.98%
2024-04-23	25.15	25.55	24.43	24.57	23.46	qfq	1,001,456	24,854,552	-2.54%
2024-04-22	24.43	25.50	24.14	25.21	24.08	qfq	712,894	17,883,735	2.15%
2024-04-19	24.80	25.21	24.43	24.68	23.57	qfq	804,746	19,925,123	-1.56%
2024-04-18	25.36	25.41	24.66	25.07	23.94	qfq	985,230	24,741,903	-1.14%
2024-04-17	25.00	26.11	24.91	25.36	24.22	qfq	1,179,942	30,088,190	2.46%
2024-04-16	26.65	26.65	24.75	24.75	23.64	qfq	1,842,357	46,734,995	-7.58%
2024-04-15	27.13	28.24	26.00	26.78	25.57	qfq	1,546,754	41,879,967	-1.29%
2024-04-12	27.08	27.65	26.90	27.13	25.91	qfq	815,503	22,215,903	0.15%
2024-04-11	26.86	27.79	26.80	27.09	25.87	qfq	1,178,153	32,198,257	-0.40%
2024-04-10	29.19	29.19	26.91	27.20	25.98	qfq	2,009,143	55,262,817	-6.21%
2024-04-09	28.17	29.35	27.98	29.00	27.70	qfq	1,160,685	33,326,612	4.28%
2024-04-08	29.59	29.98	27.65	27.81	26.56	qfq	1,372,755	39,404,311	-5.86%
2024-04-03	29.22	29.68	28.66	29.54	28.21	qfq	1,053,872	30,804,820	0.82%
2024-04-02	29.03	29.45	28.52	29.30	27.98	qfq	1,389,867	40,377,634	1.07%
2024-04-01	28.61	29.08	28.38	28.99	27.69	qfq	1,365,144	39,277,802	2.95%
2024-03-29	28.13	28.98	27.61	28.16	26.89	qfq	1,695,583	47,928,292	-0.49%
2024-03-28	28.21	28.94	27.80	28.30	27.03	qfq	2,114,194	60,067,253	-0.07%
2024-03-27	30.75	30.92	28.32	28.32	27.05	qfq	2,342,303	68,379,855	-8.97%
2024-03-26	30.60	31.41	30.38	31.11	29.71	qfq	989,860	30,543,484	1.77%
2024-03-25	30.75	32.44	30.24	30.57	29.19	qfq	1,626,207	50,692,585	-1.64%
2024-03-22	31.98	32.00	31.04	31.08	29.68	qfq	1,382,913	43,405,845	-3.03%
2024-03-21	32.00	33.29	31.00	32.05	30.61	qfq	2,491,489	79,622,470	-0.99%
2024-03-20	32.23	32.87	31.70	32.37	30.91	qfq	1,660,508	53,541,310	0.47%
2024-03-19	31.00	33.00	30.41	32.22	30.77	qfq	3,003,251	94,913,049	4.00%
2024-03-18	29.06	31.12	29.00	30.98	29.59	qfq	2,678,355	81,009,406	6.21%
2024-03-15	28.83	29.45	28.29	29.17	27.86	qfq	1,489,980	43,004,932	0.07%
2024-03-14	28.76	29.64	28.67	29.15	27.84	qfq	1,541,024	44,989,382	0.90%
2024-03-13	29.44	29.49	28.60	28.89	27.59	qfq	1,590,120	46,027,177	-1.70%
2024-03-12	28.67	29.88	28.42	29.39	28.07	qfq	2,424,307	70,726,753	2.40%
2024-03-11	27.97	28.75	27.83	28.70	27.41	qfq	2,282,197	64,914,942	2.72%
2024-03-08	28.00	28.49	27.27	27.94	26.68	qfq	2,478,381	68,743,271	-1.45%
2024-03-07	26.80	28.75	26.75	28.35	27.07	qfq	3,427,552	94,605,662	5.35%
2024-03-06	26.50	27.27	25.91	26.91	25.70	qfq	1,762,952	46,773,427	1.01%
2024-03-05	27.14	27.66	26.58	26.64	25.44	qfq	2,100,567	56,927,338	-1.77%
2024-03-04	27.67	28.59	26.65	27.12	25.90	qfq	3,047,132	82,900,892	-2.31%
2024-03-01	27.29	28.30	26.86	27.76	26.51	qfq	3,781,622	104,087,443	4.56%
2024-02-29	26.40	27.50	26.12	26.55	25.36	qfq	4,848,542	130,044,460	-1.23%
2024-02-28	29.40	30.14	26.75	26.88	25.67	qfq	2,444,949	69,109,383	-9.04%
2024-02-27	28.95	29.55	28.35	29.55	28.22	qfq	1,628,763	47,013,675	1.79%
2024-02-26	28.14	29.83	28.14	29.03	27.72	qfq	3,142,812	91,260,125	3.09%
2024-02-23	27.12	28.20	26.69	28.16	26.89	qfq	1,359,851	37,490,276	3.72%
2024-02-22	26.13	27.18	25.92	27.15	25.93	qfq	1,417,788	37,920,584	3.00%
2024-02-21	25.63	27.31	25.50	26.36	25.17	qfq	1,481,054	39,294,099	1.62%
2024-02-20	26.42	26.42	25.12	25.94	24.77	qfq	1,443,658	37,132,289	-2.26%
2024-02-19	26.20	27.46	25.80	26.54	25.35	qfq	2,420,580	64,735,896	-0.04%
2024-02-08	22.55	26.63	22.11	26.55	25.36	qfq	3,154,621	77,403,334	17.58%
2024-02-07	23.60	24.10	22.23	22.58	21.56	qfq	2,350,888	54,591,940	-4.56%
2024-02-06	23.02	24.25	21.81	23.66	22.60	qfq	2,036,559	46,751,656	2.82%
2024-02-05	24.70	24.73	21.54	23.01	21.97	qfq	2,602,136	59,764,774	-7.59%
2024-02-02	26.52	26.52	23.60	24.90	23.78	qfq	2,439,215	60,323,477	-4.23%
2024-02-01	27.00	27.00	25.78	26.00	24.83	qfq	1,649,402	43,138,683	-3.09%
2024-01-31	28.02	28.58	26.80	26.83	25.62	qfq	1,155,618	31,781,855	-5.16%
2024-01-30	28.19	29.27	28.03	28.29	27.02	qfq	1,165,396	33,452,196	-0.25%
2024-01-29	29.61	29.91	28.36	28.36	27.08	qfq	1,342,635	38,861,750	-2.94%
2024-01-26	30.20	30.35	29.20	29.22	27.91	qfq	1,254,163	37,100,533	-3.25%
2024-01-25	29.37	30.20	28.55	30.20	28.84	qfq	2,878,935	85,093,095	3.57%
2024-01-24	30.13	30.21	28.12	29.16	27.85	qfq	2,187,313	62,951,452	-2.83%
2024-01-23	30.02	30.60	29.51	30.01	28.66	qfq	1,801,350	53,916,467	-1.28%
2024-01-22	31.85	31.85	30.16	30.40	29.03	qfq	1,162,557	36,235,494	-4.40%
2024-01-19	32.89	33.47	31.71	31.80	30.37	qfq	879,000	28,209,742	-3.78%
2024-01-18	31.84	33.05	31.38	33.05	31.56	qfq	1,104,616	35,457,503	2.64%
2024-01-17	32.55	32.89	32.15	32.20	30.75	qfq	768,964	25,041,456	-2.16%
2024-01-16	33.90	33.90	32.22	32.91	31.43	qfq	978,280	32,195,085	-1.73%
2024-01-15	34.34	34.34	33.30	33.49	31.98	qfq	811,568	27,306,022	-2.36%
2024-01-12	34.78	35.58	34.20	34.30	32.76	qfq	610,534	21,289,251	-1.86%
2024-01-11	34.36	35.15	33.86	34.95	33.38	qfq	767,106	26,511,445	1.78%
2024-01-10	34.20	35.33	33.93	34.34	32.79	qfq	697,284	24,193,040	0.03%
2024-01-09	34.05	35.22	33.93	34.33	32.79	qfq	813,688	27,917,262	0.82%
2024-01-08	34.50	34.95	34.02	34.05	32.52	qfq	789,030	27,168,808	-1.30%
2024-01-05	35.09	36.05	34.40	34.50	32.95	qfq	777,185	27,224,444	-1.85%
2024-01-04	35.96	35.96	34.80	35.15	33.57	qfq	802,360	28,314,624	-2.36%
2024-01-03	36.88	37.39	35.70	36.00	34.38	qfq	1,099,577	39,895,566	-2.91%
2024-01-02	37.19	37.77	36.04	37.08	35.41	qfq	1,430,395	52,837,923	0.19%
2023-12-29	36.80	37.83	36.20	37.01	35.34	qfq	1,491,641	55,089,446	0.65%
2023-12-28	34.79	37.77	34.44	36.77	35.12	qfq	2,577,378	94,599,106	5.36%
2023-12-27	36.12	36.19	34.78	34.90	33.33	qfq	1,009,619	35,445,718	-3.03%
2023-12-26	36.63	36.63	35.70	35.99	34.37	qfq	395,834	14,282,199	-1.83%
2023-12-25	36.67	36.95	36.30	36.66	35.01	qfq	325,452	11,913,737	-0.11%
2023-12-22	36.09	37.50	35.83	36.70	35.05	qfq	706,309	25,865,014	1.47%
2023-12-21	35.55	36.68	35.10	36.17	34.54	qfq	563,138	20,275,614	1.86%
2023-12-20	36.27	36.57	35.45	35.51	33.91	qfq	441,118	15,781,548	-1.63%
2023-12-19	36.01	36.64	35.40	36.10	34.48	qfq	330,223	11,916,796	0.64%
2023-12-18	36.15	36.44	35.73	35.87	34.26	qfq	526,369	18,945,836	-1.67%
2023-12-15	36.81	37.15	36.32	36.48	34.84	qfq	435,012	15,950,261	-0.30%
2023-12-14	36.42	37.52	36.11	36.59	34.94	qfq	526,259	19,459,440	0.25%
2023-12-13	37.06	37.28	36.37	36.50	34.86	qfq	342,172	12,599,129	-1.64%
2023-12-12	37.18	37.22	36.75	37.11	35.44	qfq	339,277	12,532,465	-0.05%
2023-12-11	36.45	37.42	35.71	37.13	35.46	qfq	1,039,257	38,041,447	2.15%
2023-12-08	37.81	38.00	36.31	36.35	34.71	qfq	1,026,468	37,875,756	-3.66%
2023-12-07	39.11	39.12	37.23	37.73	36.03	qfq	1,207,984	45,704,565	-3.50%
2023-12-06	39.28	40.15	38.98	39.10	37.34	qfq	679,179	26,877,700	-0.48%
2023-12-05	40.55	40.60	39.28	39.29	37.52	qfq	860,618	34,187,527	-2.80%
2023-12-04	40.75	40.97	40.29	40.42	38.60	qfq	434,821	17,620,452	-0.88%
2023-12-01	41.13	41.33	40.40	40.78	38.94	qfq	403,401	16,429,736	-1.31%
2023-11-30	42.14	42.26	41.20	41.32	39.46	qfq	411,549	17,059,247	-1.88%
2023-11-29	42.26	42.78	41.90	42.11	40.22	qfq	275,383	11,626,528	-0.45%
2023-11-28	41.66	42.50	41.21	42.30	40.40	qfq	476,803	20,013,257	1.54%
2023-11-27	41.86	41.97	41.13	41.66	39.79	qfq	322,917	13,395,140	-0.05%
2023-11-24	43.13	43.13	41.50	41.68	39.80	qfq	547,251	23,000,376	-3.23%
2023-11-23	42.90	43.10	42.33	43.07	41.13	qfq	366,259	15,661,036	0.84%
2023-11-22	43.34	43.73	42.51	42.71	40.79	qfq	577,568	24,760,567	-1.50%
2023-11-21	43.60	44.70	43.14	43.36	41.41	qfq	698,990	30,697,831	-0.53%
2023-11-20	43.90	44.14	42.81	43.59	41.63	qfq	1,149,919	49,963,840	-0.23%
2023-11-17	42.35	43.77	41.58	43.69	41.72	qfq	1,052,815	45,560,578	3.16%
2023-11-16	42.89	42.89	42.21	42.35	40.44	qfq	946,547	40,170,134	-1.26%
2023-11-15	42.40	43.17	42.20	42.89	40.96	qfq	1,289,468	54,960,596	2.09%
2023-11-14	41.92	42.69	41.64	42.01	40.12	qfq	1,230,376	51,790,331	0.21%
2023-11-13	41.97	42.45	41.42	41.92	40.03	qfq	920,803	38,541,902	0.29%
2023-11-10	42.75	42.75	41.50	41.80	39.92	qfq	1,136,898	47,720,130	-2.25%
2023-11-09	43.58	43.91	42.44	42.76	40.84	qfq	1,029,492	44,193,145	-1.47%
2023-11-08	42.52	44.18	42.05	43.40	41.45	qfq	1,658,797	71,918,250	2.19%
2023-11-07	41.51	42.86	40.46	42.47	40.56	qfq	1,590,224	66,286,955	2.63%
2023-11-06	40.26	41.52	39.87	41.38	39.52	qfq	1,813,588	74,306,971	3.50%
2023-11-03	39.50	40.97	39.25	39.98	38.18	qfq	1,459,894	58,472,894	1.27%
2023-11-02	41.88	42.01	39.28	39.48	37.70	qfq	1,470,392	58,959,816	-5.73%
2023-11-01	41.99	42.40	41.41	41.88	40.00	qfq	994,682	41,553,681	-0.26%
2023-10-31	42.80	42.99	41.52	41.99	40.10	qfq	1,202,389	50,397,351	-1.89%
2023-10-30	43.00	43.50	40.02	42.80	40.87	qfq	1,869,029	79,246,177	-2.13%
2023-10-27	41.77	44.00	41.21	43.73	41.76	qfq	1,048,732	45,099,398	4.44%
2023-10-26	42.51	42.80	41.43	41.87	39.99	qfq	677,656	28,523,491	-1.81%
2023-10-25	42.31	43.44	42.31	42.64	40.72	qfq	886,087	38,025,468	-0.84%
2023-10-24	42.73	43.78	42.10	43.00	41.07	qfq	707,909	30,265,314	1.37%
2023-10-23	43.61	44.30	42.15	42.42	40.51	qfq	790,201	34,013,465	-3.46%
2023-10-20	44.51	45.49	43.80	43.94	41.96	qfq	388,611	17,280,550	-2.77%
2023-10-19	44.97	46.49	44.61	45.19	43.16	qfq	464,160	21,129,502	0.20%
2023-10-18	45.83	45.90	44.50	45.10	43.07	qfq	554,961	24,992,491	-1.79%
2023-10-17	46.49	47.14	45.73	45.92	43.85	qfq	573,554	26,531,709	-2.26%
2023-10-16	48.87	48.88	46.66	46.98	44.87	qfq	369,861	17,484,091	-2.15%
2023-10-13	48.50	48.51	47.24	48.01	45.85	qfq	664,404	31,741,487	-0.83%
2023-10-12	48.52	48.55	47.70	48.41	46.23	qfq	533,009	25,713,067	0.19%
2023-10-11	49.99	49.99	48.20	48.32	46.15	qfq	508,370	24,872,499	-2.36%
2023-10-10	49.64	50.16	48.97	49.49	47.26	qfq	803,932	39,760,271	-0.30%
2023-10-09	50.41	50.55	49.07	49.64	47.41	qfq	676,454	33,533,794	-1.41%
2023-09-28	49.32	52.44	49.01	50.35	48.08	qfq	988,207	50,131,092	2.09%
2023-09-27	49.67	50.62	48.85	49.32	47.10	qfq	390,909	19,393,882	-0.70%
2023-09-26	49.64	50.19	48.36	49.67	47.43	qfq	582,413	28,739,187	-0.12%
2023-09-25	48.64	50.40	47.50	49.73	47.49	qfq	843,803	41,414,040	2.47%
2023-09-22	47.50	48.80	47.19	48.53	46.35	qfq	617,005	29,755,971	1.72%
2023-09-21	47.03	48.28	47.03	47.71	45.56	qfq	423,044	20,172,970	0.23%
2023-09-20	48.00	49.09	47.43	47.60	45.46	qfq	775,602	37,043,357	-2.40%
2023-09-19	49.79	50.28	48.22	48.77	46.58	qfq	512,086	24,944,950	-2.09%
2023-09-18	50.39	50.76	49.53	49.81	47.57	qfq	286,255	14,291,585	-1.15%
2023-09-15	49.72	51.36	49.38	50.39	48.12	qfq	352,576	17,765,503	1.55%
2023-09-14	50.00	50.41	49.09	49.62	47.39	qfq	324,270	16,048,154	-1.59%
2023-09-13	50.88	51.49	49.78	50.42	48.15	qfq	296,141	14,958,365	-0.65%
2023-09-12	50.90	51.30	50.38	50.75	48.47	qfq	190,791	9,676,933	-0.53%
2023-09-11	50.20	51.16	49.49	51.02	48.72	qfq	330,567	16,754,865	1.61%
2023-09-08	49.94	50.65	49.62	50.21	47.95	qfq	410,859	20,593,225	-0.48%
2023-09-07	52.00	52.09	50.35	50.45	48.18	qfq	306,344	15,580,081	-2.47%
2023-09-06	51.40	51.94	50.98	51.73	49.40	qfq	337,381	17,364,146	1.23%
2023-09-05	51.00	51.30	50.56	51.10	48.80	qfq	466,688	23,789,859	1.19%
2023-09-04	50.91	51.39	49.98	50.50	48.23	qfq	591,968	29,854,157	-0.75%
2023-09-01	50.68	51.50	49.54	50.88	48.59	qfq	767,657	38,593,779	-0.24%
2023-08-31	52.66	52.66	50.66	51.00	48.71	qfq	955,871	48,847,005	-3.15%
2023-08-30	53.80	55.43	52.40	52.66	50.29	qfq	757,218	40,933,674	-2.14%
2023-08-29	50.95	54.80	50.30	53.81	51.39	qfq	838,010	44,470,014	6.34%
2023-08-28	57.00	58.00	50.23	50.60	48.32	qfq	1,032,439	54,377,101	-9.27%
2023-08-25	55.51	55.77	54.24	55.77	53.26	qfq	224,655	12,366,540	-0.77%
2023-08-24	55.57	56.32	54.81	56.20	53.67	qfq	274,711	15,345,771	0.00%
2023-08-23	56.10	56.68	54.75	56.20	53.67	qfq	236,040	13,138,117	-0.79%
2023-08-22	56.58	58.30	55.01	56.65	54.10	qfq	403,723	22,842,477	-1.77%
2023-08-21	57.01	58.18	56.55	57.67	55.07	qfq	359,980	20,713,097	-0.38%
2023-08-18	59.26	59.78	57.40	57.89	55.29	qfq	275,912	16,141,626	-1.63%
2023-08-17	58.10	59.39	57.40	58.85	56.20	qfq	237,695	13,934,299	0.50%
2023-08-16	61.40	61.40	58.05	58.56	55.92	qfq	255,880	15,067,138	-2.47%
2023-08-15	60.15	60.75	59.43	60.04	57.34	qfq	201,486	12,116,954	-0.18%
2023-08-14	58.88	60.50	58.45	60.15	57.44	qfq	247,120	14,772,734	0.22%
2023-08-11	60.68	61.65	59.84	60.02	57.32	qfq	106,919	6,458,008	-2.20%
2023-08-10	60.81	61.81	60.76	61.37	58.61	qfq	105,364	6,443,586	-0.02%
2023-08-09	61.40	61.85	60.83	61.38	58.62	qfq	59,715	3,665,766	-0.16%
2023-08-08	61.01	62.45	61.01	61.48	58.71	qfq	105,735	6,498,119	-0.87%
2023-08-07	63.31	63.31	61.54	62.02	59.23	qfq	106,188	6,604,534	-1.79%
2023-08-04	63.95	64.04	63.02	63.15	60.31	qfq	253,680	16,067,560	-0.63%
2023-08-03	63.31	64.09	63.01	63.55	60.69	qfq	140,024	8,907,145	-0.08%
2023-08-02	63.47	64.50	62.64	63.60	60.74	qfq	334,595	21,236,111	0.92%
2023-08-01	63.20	63.49	62.58	63.02	60.18	qfq	101,800	6,408,782	0.16%
2023-07-31	62.50	63.53	62.14	62.92	60.09	qfq	185,766	11,668,310	1.17%
2023-07-28	60.67	62.93	60.11	62.19	59.39	qfq	337,381	20,880,016	1.68%
2023-07-27	62.55	63.01	60.72	61.16	58.41	qfq	241,361	14,867,655	-0.89%
2023-07-26	62.16	62.16	61.31	61.71	58.93	qfq	105,668	6,502,840	-0.40%
2023-07-25	60.86	62.31	60.26	61.96	59.17	qfq	247,460	15,203,023	2.29%
2023-07-24	60.90	61.23	60.13	60.57	57.84	qfq	127,226	7,705,676	-1.24%
2023-07-21	60.76	61.57	59.88	61.33	58.57	qfq	439,413	26,598,426	0.51%
2023-07-20	60.89	61.59	60.75	61.02	58.27	qfq	165,088	10,103,726	0.00%
2023-07-19	62.37	62.69	60.50	61.02	58.27	qfq	242,993	14,805,284	-2.16%
2023-07-18	60.84	63.18	60.83	62.37	59.56	qfq	255,965	15,988,646	1.70%
2023-07-17	62.80	62.80	60.83	61.33	58.57	qfq	216,703	13,281,397	-1.05%