SECURITY DETAIL · RAW DATA

迪威尔688377.SH

ASSECNYSTOCK

最近收盘价19.682026-07-17

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

最近交易日2026-07-17

成交量（股）2,224,974

成交额（元）44,861,668

日线记录727

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 727 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
2026-05-16	2026-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-16	2026-05-22	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-18	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	20.32	20.85	19.50	19.68	19.68	qfq	2,224,974	44,861,668	-4.09%
2026-07-16	20.44	21.10	20.44	20.52	20.52	qfq	1,989,934	41,309,389	-1.39%
2026-07-15	21.49	21.97	20.61	20.81	20.81	qfq	2,482,842	52,409,074	-3.07%
2026-07-14	20.75	21.50	20.12	21.47	21.47	qfq	3,320,908	69,152,155	4.53%
2026-07-13	22.27	22.27	20.34	20.54	20.54	qfq	3,133,208	66,044,511	-7.35%
2026-07-10	22.50	22.85	21.91	22.17	22.17	qfq	2,391,703	53,542,510	-2.42%
2026-07-09	23.21	23.21	22.23	22.72	22.72	qfq	2,154,422	48,782,113	-1.22%
2026-07-08	23.38	23.50	22.62	23.00	23.00	qfq	1,549,461	35,684,565	0.44%
2026-07-07	24.63	24.88	22.89	22.90	22.90	qfq	2,189,460	51,489,420	-7.92%
2026-07-06	25.92	26.20	24.68	24.87	24.87	qfq	1,535,435	38,848,770	-4.09%
2026-07-03	24.42	26.20	24.40	25.93	25.93	qfq	3,138,184	79,853,641	4.68%
2026-07-02	25.25	26.18	24.50	24.77	24.77	qfq	3,013,641	76,085,060	-2.21%
2026-07-01	23.80	25.65	23.53	25.33	25.33	qfq	3,229,518	80,112,494	7.42%
2026-06-30	23.61	24.48	23.27	23.58	23.58	qfq	2,622,478	62,586,359	0.38%
2026-06-29	23.93	24.33	22.93	23.49	23.49	qfq	2,412,318	56,461,960	-0.59%
2026-06-26	23.63	23.79	22.60	23.63	23.63	qfq	3,154,296	73,538,603	0.00%
2026-06-25	23.90	23.98	23.32	23.63	23.63	qfq	1,928,672	45,473,228	-0.92%
2026-06-24	24.40	24.64	23.71	23.85	23.85	qfq	2,050,189	49,065,494	-3.13%
2026-06-23	24.86	25.12	24.20	24.62	24.62	qfq	1,820,207	45,095,591	-0.97%
2026-06-22	26.15	26.30	24.58	24.86	24.86	qfq	3,298,851	82,647,859	-4.75%
2026-06-18	25.20	27.06	25.02	26.10	26.10	qfq	3,305,749	86,199,894	3.45%
2026-06-17	25.92	25.99	25.10	25.23	25.23	qfq	2,892,424	73,669,349	-1.91%
2026-06-16	26.28	26.58	25.60	25.72	25.72	qfq	2,165,455	56,139,896	-2.24%
2026-06-15	27.21	27.41	25.76	26.31	26.31	qfq	3,201,548	84,252,840	-3.13%
2026-06-12	25.08	27.30	25.08	27.16	27.16	qfq	4,152,950	110,809,665	8.25%
2026-06-11	25.99	25.99	24.60	25.09	25.09	qfq	1,650,423	41,200,973	-2.53%
2026-06-10	25.56	26.50	24.80	25.74	25.74	qfq	2,883,652	73,477,194	0.63%
2026-06-09	29.17	29.17	25.00	25.58	25.58	qfq	5,512,238	144,514,801	-10.56%
2026-06-08	28.38	29.50	27.99	28.60	28.60	qfq	2,023,436	58,152,425	-1.45%
2026-06-05	28.50	29.73	27.60	29.02	29.02	qfq	5,013,741	144,630,168	0.76%
2026-06-04	29.30	29.92	27.76	28.80	28.80	qfq	8,204,405	235,419,224	-9.12%
2026-06-03	29.64	31.69	29.56	31.69	31.69	qfq	6,689,780	205,630,150	5.70%
2026-06-02	29.66	30.10	28.33	29.98	29.98	qfq	5,247,578	153,495,158	3.09%
2026-06-01	27.16	29.60	27.01	29.08	29.08	qfq	3,574,502	101,833,425	6.48%
2026-05-29	28.60	28.80	27.00	27.31	27.31	qfq	3,560,357	98,809,819	-4.44%
2026-05-28	29.49	30.18	28.20	28.58	28.58	qfq	2,968,903	85,374,689	-4.09%
2026-05-27	30.59	30.90	29.31	29.80	29.80	qfq	1,787,700	53,690,240	-1.81%
2026-05-26	31.80	31.88	29.31	30.35	30.35	qfq	3,824,043	115,006,230	-5.16%
2026-05-25	33.60	34.30	30.82	32.00	32.00	qfq	4,921,497	158,021,114	-4.56%
2026-05-22	35.02	35.02	33.09	33.53	33.53	qfq	2,272,950	76,496,592	-19.24%
2026-05-21	43.06	44.38	41.40	41.52	34.43	qfq	1,837,235	78,919,012	-3.62%
2026-05-20	42.55	43.72	41.51	43.08	35.73	qfq	2,580,862	110,154,376	1.29%
2026-05-19	44.55	44.56	41.76	42.53	35.27	qfq	2,727,721	116,277,654	-4.53%
2026-05-18	42.80	44.95	42.50	44.55	36.95	qfq	2,560,247	111,149,382	3.24%
2026-05-15	42.56	44.12	42.08	43.15	35.79	qfq	3,177,366	137,244,257	2.06%
2026-05-14	43.80	43.80	42.28	42.28	35.06	qfq	4,999,436	215,253,590	-0.12%
2026-05-13	36.73	42.85	36.63	42.33	35.11	qfq	5,860,048	236,997,511	14.78%
2026-05-12	37.80	37.80	36.36	36.88	30.59	qfq	2,506,247	92,561,935	-2.20%
2026-05-11	37.35	38.35	36.94	37.71	31.27	qfq	2,993,205	112,505,581	0.40%
2026-05-08	37.80	37.91	37.15	37.56	31.15	qfq	1,684,674	63,197,888	-1.37%
2026-05-07	38.00	38.45	37.50	38.08	31.58	qfq	1,955,293	74,198,083	1.25%
2026-05-06	37.88	39.38	37.30	37.61	31.19	qfq	3,274,012	125,339,407	-0.74%
2026-04-30	37.20	37.99	36.81	37.89	31.42	qfq	1,359,696	50,881,370	1.72%
2026-04-29	37.20	37.81	37.14	37.25	30.89	qfq	1,743,686	65,270,841	-0.93%
2026-04-28	38.00	38.41	37.20	37.60	31.18	qfq	1,761,183	66,462,051	-1.39%
2026-04-27	39.79	39.80	37.80	38.13	31.62	qfq	3,335,426	128,095,604	-4.51%
2026-04-24	41.25	41.30	39.68	39.93	33.11	qfq	1,943,440	78,254,501	-3.20%
2026-04-23	41.39	41.60	40.08	41.25	34.21	qfq	1,980,365	80,841,989	1.08%
2026-04-22	39.72	41.00	39.72	40.81	33.84	qfq	1,400,208	56,799,267	1.92%
2026-04-21	40.70	40.70	39.40	40.04	33.21	qfq	1,755,614	70,258,713	-0.62%
2026-04-20	40.60	40.68	38.91	40.29	33.41	qfq	2,119,406	83,985,342	-0.02%
2026-04-17	39.70	40.46	39.11	40.30	33.42	qfq	1,420,006	56,583,548	1.51%
2026-04-16	38.97	40.00	38.07	39.70	32.92	qfq	1,731,978	68,101,929	2.96%
2026-04-15	38.61	40.09	38.30	38.56	31.98	qfq	2,630,224	103,070,899	0.55%
2026-04-14	38.19	38.68	37.86	38.35	31.80	qfq	1,871,438	71,561,661	0.97%
2026-04-13	38.82	38.82	37.71	37.98	31.50	qfq	1,895,163	72,282,231	-2.16%
2026-04-10	36.58	39.70	36.58	38.82	32.19	qfq	3,584,328	138,700,184	6.12%
2026-04-09	36.79	37.15	36.30	36.58	30.34	qfq	1,689,285	62,032,092	-0.87%
2026-04-08	36.54	37.17	36.10	36.90	30.60	qfq	3,542,702	130,101,051	2.33%
2026-04-07	36.88	36.88	35.51	36.06	29.91	qfq	1,136,601	41,042,145	-1.21%
2026-04-03	36.76	37.19	36.11	36.50	30.27	qfq	1,534,645	56,189,103	-0.71%
2026-04-02	37.17	38.50	36.59	36.76	30.49	qfq	2,828,623	105,489,524	-0.38%
2026-04-01	37.11	37.46	36.66	36.90	30.60	qfq	1,340,612	49,681,366	1.43%
2026-03-31	37.20	37.36	36.20	36.38	30.17	qfq	1,153,227	42,348,865	-2.07%
2026-03-30	37.09	37.16	36.20	37.15	30.81	qfq	1,014,718	37,217,840	0.16%
2026-03-27	35.81	37.51	35.41	37.09	30.76	qfq	1,661,688	61,117,613	2.20%
2026-03-26	37.71	37.71	35.88	36.29	30.10	qfq	1,605,912	58,734,200	-3.05%
2026-03-25	37.38	37.90	37.01	37.43	31.04	qfq	1,359,470	50,761,338	1.19%
2026-03-24	37.00	37.20	35.75	36.99	30.68	qfq	1,524,186	55,426,863	2.58%
2026-03-23	37.62	38.10	35.80	36.06	29.91	qfq	2,989,536	109,424,012	-5.80%
2026-03-20	38.00	38.88	37.01	38.28	31.75	qfq	3,412,691	130,187,004	0.74%
2026-03-19	40.58	42.00	37.64	38.00	31.51	qfq	4,359,676	168,134,048	-6.61%
2026-03-18	40.30	40.89	39.90	40.69	33.74	qfq	1,687,535	68,223,040	0.49%
2026-03-17	43.20	43.82	40.20	40.49	33.58	qfq	4,414,454	183,605,854	-7.58%
2026-03-16	44.12	44.64	42.81	43.81	36.33	qfq	2,734,257	119,483,971	-0.27%
2026-03-13	44.98	45.80	43.77	43.93	36.43	qfq	2,316,525	103,334,587	-1.28%
2026-03-12	45.45	45.78	44.40	44.50	36.90	qfq	2,491,195	112,261,681	-1.33%
2026-03-11	45.62	45.95	44.20	45.10	37.40	qfq	4,241,502	190,775,255	0.22%
2026-03-10	46.61	47.07	44.60	45.00	37.32	qfq	4,759,936	216,901,929	-4.42%
2026-03-09	48.60	50.83	45.55	47.08	39.04	qfq	5,498,529	259,494,827	-3.92%
2026-03-06	47.50	50.95	47.00	49.00	40.64	qfq	6,132,587	302,134,336	2.13%
2026-03-05	45.00	48.88	45.00	47.98	39.79	qfq	6,451,836	305,616,080	5.01%
2026-03-04	48.68	49.30	45.25	45.69	37.89	qfq	8,475,442	397,088,353	-7.08%
2026-03-03	51.38	53.49	48.54	49.17	40.78	qfq	8,783,288	449,832,721	-3.78%
2026-03-02	49.81	52.00	48.89	51.10	42.38	qfq	7,160,461	362,851,892	5.43%
2026-02-27	45.16	49.45	45.16	48.47	40.20	qfq	4,502,216	217,930,026	6.32%
2026-02-26	44.15	45.86	43.60	45.59	37.81	qfq	2,837,220	127,485,348	3.26%
2026-02-25	40.17	44.58	40.17	44.15	36.61	qfq	2,515,680	109,562,958	3.40%
2026-02-24	43.71	43.71	41.46	42.70	35.41	qfq	1,915,850	81,440,723	0.35%
2026-02-13	42.57	42.57	40.81	42.55	35.29	qfq	2,281,007	94,619,039	-1.05%
2026-02-12	43.29	44.48	42.11	43.00	35.66	qfq	2,456,434	106,531,982	-0.46%
2026-02-11	42.21	44.20	42.21	43.20	35.83	qfq	1,949,231	84,002,306	0.47%
2026-02-10	41.76	43.50	40.95	43.00	35.66	qfq	2,440,842	104,501,348	3.74%
2026-02-09	41.20	41.74	40.12	41.45	34.38	qfq	1,168,258	48,013,616	3.08%
2026-02-06	39.87	40.49	39.25	40.21	33.35	qfq	1,020,306	40,875,093	0.80%
2026-02-05	39.88	40.36	39.51	39.89	33.08	qfq	2,061,747	82,338,572	-0.27%
2026-02-04	42.49	42.49	39.16	40.00	33.17	qfq	2,844,473	114,535,669	-3.29%
2026-02-03	40.11	41.79	39.58	41.36	34.30	qfq	1,624,243	66,312,436	4.16%
2026-02-02	42.47	43.23	39.51	39.71	32.93	qfq	2,585,975	104,981,644	-6.70%
2026-01-30	41.90	43.12	41.30	42.56	35.30	qfq	1,561,452	66,593,103	1.65%
2026-01-29	42.65	43.42	41.55	41.87	34.72	qfq	1,146,812	48,853,604	-2.29%
2026-01-28	43.19	43.50	41.76	42.85	35.54	qfq	2,021,638	85,729,842	-0.19%
2026-01-27	44.02	44.54	42.35	42.93	35.60	qfq	2,651,992	113,739,462	-2.92%
2026-01-26	44.20	44.60	43.20	44.22	36.67	qfq	1,874,596	82,202,515	-0.20%
2026-01-23	46.53	46.53	43.44	44.31	36.75	qfq	3,927,742	174,055,234	-3.19%
2026-01-22	43.16	46.19	42.58	45.77	37.96	qfq	3,886,227	173,145,225	6.71%
2026-01-21	40.32	43.87	40.32	42.89	35.57	qfq	2,657,252	112,484,920	4.61%
2026-01-20	40.20	41.88	39.85	41.00	34.00	qfq	2,044,043	84,107,416	1.76%
2026-01-19	39.55	40.39	39.22	40.29	33.41	qfq	1,297,780	52,023,093	1.59%
2026-01-16	40.59	40.98	38.91	39.66	32.89	qfq	2,163,350	85,809,111	-2.29%
2026-01-15	41.49	41.73	39.51	40.59	33.66	qfq	3,812,738	153,732,830	-2.17%
2026-01-14	38.62	41.50	38.20	41.49	34.41	qfq	3,326,290	134,286,381	7.46%
2026-01-13	38.89	39.60	38.30	38.61	32.02	qfq	2,112,255	81,871,586	-1.20%
2026-01-12	40.55	40.66	38.96	39.08	32.41	qfq	2,954,297	116,431,167	-1.96%
2026-01-09	37.24	40.20	37.24	39.86	33.06	qfq	4,860,621	191,326,524	7.58%
2026-01-08	36.38	37.30	35.79	37.05	30.73	qfq	3,071,549	112,440,356	1.23%
2026-01-07	36.30	37.36	36.18	36.60	30.35	qfq	2,383,491	87,776,692	0.41%
2026-01-06	37.47	37.67	36.10	36.45	30.23	qfq	1,696,471	62,501,498	-1.57%
2026-01-05	37.26	37.30	36.30	37.03	30.71	qfq	1,362,612	50,299,435	0.90%
2025-12-31	36.59	37.00	35.80	36.70	30.44	qfq	1,344,599	48,831,913	0.25%
2025-12-30	36.78	37.58	36.47	36.61	30.36	qfq	1,376,341	50,760,300	-1.29%
2025-12-29	36.22	37.29	35.83	37.09	30.76	qfq	1,696,888	62,090,584	3.03%
2025-12-26	36.40	36.80	35.60	36.00	29.86	qfq	1,369,357	49,430,874	-1.10%
2025-12-25	35.53	36.96	35.25	36.40	30.19	qfq	1,472,719	53,193,752	2.54%
2025-12-24	34.81	35.99	34.81	35.50	29.44	qfq	1,801,032	64,163,999	1.46%
2025-12-23	35.47	36.70	34.83	34.99	29.02	qfq	2,151,661	76,597,039	0.98%
2025-12-22	34.90	36.00	34.30	34.65	28.74	qfq	1,975,098	69,158,073	-0.43%
2025-12-19	35.50	35.50	34.21	34.80	28.86	qfq	1,146,607	39,808,967	0.06%
2025-12-18	35.30	35.84	34.60	34.78	28.84	qfq	1,087,006	38,130,397	-2.00%
2025-12-17	34.08	35.67	34.08	35.49	29.43	qfq	1,060,402	37,170,828	1.14%
2025-12-16	36.03	36.30	34.50	35.09	29.10	qfq	1,733,327	60,663,139	-3.33%
2025-12-15	37.21	37.21	36.10	36.30	30.10	qfq	1,306,202	47,514,494	-1.36%
2025-12-12	37.05	37.78	36.61	36.80	30.52	qfq	2,103,346	78,184,401	-0.51%
2025-12-11	37.68	38.50	36.52	36.99	30.68	qfq	1,962,058	72,681,218	-1.78%
2025-12-10	37.73	38.78	37.34	37.66	31.23	qfq	1,073,735	40,549,412	-0.42%
2025-12-09	37.20	38.41	36.55	37.82	31.36	qfq	2,164,493	81,571,876	3.84%
2025-12-08	37.20	37.62	36.23	36.42	30.20	qfq	1,340,507	49,055,006	-1.94%
2025-12-05	36.22	37.25	35.60	37.14	30.80	qfq	1,715,188	62,806,052	2.60%
2025-12-04	34.75	36.47	34.51	36.20	30.02	qfq	1,759,640	62,952,910	4.50%
2025-12-03	32.45	35.88	32.45	34.64	28.73	qfq	2,176,234	76,046,902	-0.43%
2025-12-02	35.40	35.52	34.33	34.79	28.85	qfq	2,115,617	73,319,845	-1.97%
2025-12-01	36.51	37.49	35.40	35.49	29.43	qfq	1,713,626	61,691,976	-3.48%
2025-11-28	36.90	37.52	36.50	36.77	30.49	qfq	1,232,429	45,453,346	0.19%
2025-11-27	35.88	37.28	35.65	36.70	30.44	qfq	1,823,639	66,695,144	2.29%
2025-11-26	35.90	36.49	35.52	35.88	29.76	qfq	1,006,842	36,227,255	-0.11%
2025-11-25	35.65	36.88	35.60	35.92	29.79	qfq	2,162,678	78,384,599	0.34%
2025-11-24	36.38	36.80	35.43	35.80	29.69	qfq	2,167,527	77,759,548	0.82%
2025-11-21	37.08	37.40	34.40	35.51	29.45	qfq	3,159,455	112,985,457	-4.72%
2025-11-20	37.68	39.38	37.02	37.27	30.91	qfq	1,512,484	56,901,795	-1.09%
2025-11-19	37.47	38.35	37.47	37.68	31.25	qfq	1,208,120	45,805,280	0.78%
2025-11-18	39.40	39.90	37.00	37.39	31.01	qfq	2,418,547	92,212,418	-5.34%
2025-11-17	39.49	40.70	38.81	39.50	32.76	qfq	1,643,922	64,901,973	0.28%
2025-11-14	41.86	41.86	39.36	39.39	32.67	qfq	2,137,557	85,601,668	-3.22%
2025-11-13	42.99	42.99	40.40	40.70	33.75	qfq	2,516,760	104,299,213	-5.39%
2025-11-12	43.00	44.48	41.84	43.02	35.68	qfq	1,748,888	74,631,830	-1.10%
2025-11-11	43.80	45.25	42.90	43.50	36.08	qfq	3,105,024	135,863,244	-0.66%
2025-11-10	42.08	44.16	42.08	43.79	36.32	qfq	2,163,347	94,210,563	4.06%
2025-11-07	42.08	42.88	41.21	42.08	34.90	qfq	1,170,355	49,318,709	-0.21%
2025-11-06	40.01	44.00	40.01	42.17	34.97	qfq	1,360,166	58,081,703	-1.70%
2025-11-05	41.20	43.50	40.01	42.90	35.58	qfq	1,981,978	83,116,283	4.63%
2025-11-04	41.95	42.38	40.69	41.00	34.00	qfq	2,085,450	86,191,841	-3.23%
2025-11-03	43.55	43.60	41.11	42.37	35.14	qfq	1,936,629	81,355,743	-2.60%
2025-10-31	44.00	44.93	43.00	43.50	36.08	qfq	2,275,064	99,944,318	1.23%
2025-10-30	44.11	44.11	42.28	42.97	35.64	qfq	1,851,150	79,557,635	-1.63%
2025-10-29	42.75	46.80	41.81	43.68	36.22	qfq	4,159,356	181,846,393	2.39%
2025-10-28	41.29	42.80	40.20	42.66	35.38	qfq	1,836,183	76,845,051	3.72%
2025-10-27	42.13	42.50	41.01	41.13	34.11	qfq	1,507,729	62,539,343	-1.15%
2025-10-24	40.96	42.04	40.95	41.61	34.51	qfq	1,353,719	55,927,502	1.12%
2025-10-23	42.46	42.73	40.69	41.15	34.13	qfq	2,137,540	87,925,497	-3.70%
2025-10-22	43.52	43.52	41.66	42.73	35.44	qfq	3,100,932	131,640,343	-1.97%
2025-10-21	41.50	44.11	40.52	43.59	36.15	qfq	4,964,560	211,453,501	6.32%
2025-10-20	37.00	41.00	36.51	41.00	34.00	qfq	3,815,599	150,242,717	11.72%
2025-10-17	36.31	37.34	36.31	36.70	30.44	qfq	1,280,016	47,225,507	-1.00%
2025-10-16	37.48	37.89	36.68	37.07	30.74	qfq	1,031,737	38,500,794	-1.25%
2025-10-15	36.88	37.55	35.77	37.54	31.13	qfq	1,878,417	69,525,455	2.01%
2025-10-14	37.22	37.71	36.60	36.80	30.52	qfq	2,261,755	83,942,058	-0.89%
2025-10-13	36.00	37.39	35.01	37.13	30.79	qfq	3,195,496	116,853,259	0.27%
2025-10-10	38.02	38.35	36.94	37.03	30.71	qfq	2,325,919	87,063,737	-2.71%
2025-10-09	37.40	38.75	37.40	38.06	31.56	qfq	1,998,915	76,080,039	-1.09%
2025-09-30	39.70	41.30	38.23	38.48	31.91	qfq	3,089,648	120,548,892	-2.26%
2025-09-29	38.89	40.79	38.80	39.37	32.65	qfq	3,851,311	153,047,825	0.74%
2025-09-26	38.75	39.30	37.19	39.08	32.41	qfq	4,556,945	174,574,097	0.93%
2025-09-25	34.72	39.58	34.28	38.72	32.11	qfq	8,535,573	316,555,827	11.59%
2025-09-24	33.45	35.30	33.20	34.70	28.78	qfq	4,257,908	146,438,502	4.20%
2025-09-23	32.90	33.30	31.70	33.30	27.62	qfq	2,235,683	72,770,159	2.08%
2025-09-22	31.94	32.80	31.30	32.62	27.05	qfq	1,529,496	49,250,414	2.58%
2025-09-19	31.23	32.17	31.00	31.80	26.37	qfq	1,291,666	40,883,964	1.89%
2025-09-18	31.10	32.35	30.92	31.21	25.88	qfq	2,074,728	66,145,486	-0.32%
2025-09-17	31.58	32.47	31.16	31.31	25.97	qfq	1,045,906	33,019,523	-1.04%
2025-09-16	31.50	31.89	30.92	31.64	26.24	qfq	1,414,394	44,403,694	-0.19%
2025-09-15	31.72	32.84	30.81	31.70	26.29	qfq	3,187,034	101,384,934	0.32%
2025-09-12	32.28	32.28	31.30	31.60	26.21	qfq	1,509,421	47,896,250	-2.11%
2025-09-11	31.44	33.00	31.40	32.28	26.77	qfq	2,974,374	96,172,226	5.15%
2025-09-10	29.77	31.48	29.40	30.70	25.46	qfq	2,145,146	65,577,142	3.16%
2025-09-09	30.98	31.30	29.50	29.76	24.68	qfq	1,855,805	55,945,007	-4.83%
2025-09-08	30.50	31.37	30.22	31.27	25.93	qfq	1,098,930	34,096,037	2.36%
2025-09-05	29.76	30.77	29.65	30.55	25.34	qfq	1,677,061	50,895,691	2.00%
2025-09-04	31.30	31.76	29.40	29.95	24.84	qfq	2,610,953	80,514,168	-1.25%
2025-09-03	32.35	32.51	30.20	30.33	25.15	qfq	1,824,638	56,718,094	-6.27%
2025-09-02	33.20	33.63	31.25	32.36	26.84	qfq	2,202,845	70,745,698	-2.53%
2025-09-01	33.66	33.66	32.88	33.20	27.53	qfq	1,940,376	64,546,677	-1.19%
2025-08-29	32.69	33.68	31.78	33.60	27.87	qfq	3,793,204	124,955,434	3.64%
2025-08-28	31.20	34.59	31.00	32.42	26.89	qfq	5,319,069	174,957,448	4.04%
2025-08-27	31.13	32.29	31.00	31.16	25.84	qfq	2,180,609	68,978,191	0.10%
2025-08-26	31.40	31.54	31.00	31.13	25.82	qfq	1,264,989	39,489,182	-0.70%
2025-08-25	32.50	32.80	30.86	31.35	26.00	qfq	3,204,497	101,533,371	-4.42%
2025-08-22	32.20	33.18	31.90	32.80	27.20	qfq	1,468,336	47,969,892	1.86%
2025-08-21	32.10	32.60	31.78	32.20	26.70	qfq	1,949,284	62,751,738	0.31%
2025-08-20	31.40	32.20	31.05	32.10	26.62	qfq	1,650,116	52,232,137	2.23%
2025-08-19	30.90	32.08	30.68	31.40	26.04	qfq	2,113,129	66,137,791	1.16%
2025-08-18	30.73	31.68	30.34	31.04	25.74	qfq	2,027,272	62,645,353	1.60%
2025-08-15	29.64	31.16	29.64	30.55	25.34	qfq	1,847,934	56,226,262	2.93%
2025-08-14	30.83	31.58	29.62	29.68	24.61	qfq	1,872,908	56,988,897	-3.61%
2025-08-13	30.67	31.18	30.38	30.79	25.53	qfq	1,614,601	49,774,712	0.39%
2025-08-12	31.55	31.70	30.18	30.67	25.44	qfq	2,509,833	76,946,576	-3.25%
2025-08-11	30.93	31.81	30.30	31.70	26.29	qfq	2,713,191	84,856,094	1.67%
2025-08-08	30.33	31.20	30.17	31.18	25.86	qfq	2,382,575	73,215,475	1.70%
2025-08-07	30.68	31.19	28.66	30.66	25.43	qfq	4,204,350	126,236,101	-1.38%
2025-08-06	28.16	31.09	27.96	31.09	25.78	qfq	4,014,437	119,859,760	10.44%
2025-08-05	27.30	28.38	27.10	28.15	23.35	qfq	1,183,788	32,822,851	3.30%
2025-08-04	27.23	27.60	26.49	27.25	22.60	qfq	1,134,322	30,714,434	0.07%
2025-08-01	27.45	27.45	26.90	27.23	22.58	qfq	1,431,620	38,852,538	-0.33%
2025-07-31	27.52	27.53	27.15	27.32	22.66	qfq	1,031,135	28,171,297	-0.62%
2025-07-30	27.90	28.00	27.30	27.49	22.80	qfq	2,204,369	60,771,270	-1.79%
2025-07-29	28.19	28.80	27.74	27.99	23.21	qfq	1,273,541	35,996,992	-0.32%
2025-07-28	27.66	28.10	27.12	28.08	23.29	qfq	804,486	22,290,070	1.56%
2025-07-25	27.67	27.89	27.40	27.65	22.93	qfq	1,397,522	38,576,978	-0.07%
2025-07-24	27.81	28.18	27.48	27.67	22.95	qfq	1,895,981	52,635,299	-1.28%
2025-07-23	28.70	28.98	27.40	28.03	23.25	qfq	2,252,767	63,162,172	-3.01%
2025-07-22	27.59	28.90	27.31	28.90	23.97	qfq	2,323,090	65,779,575	4.56%
2025-07-21	26.64	27.64	26.30	27.64	22.92	qfq	2,273,985	61,501,680	3.75%
2025-07-18	25.51	26.69	25.44	26.64	22.09	qfq	3,409,539	88,760,793	4.43%
2025-07-17	24.71	25.68	24.62	25.51	21.16	qfq	1,655,298	41,736,741	2.45%
2025-07-16	25.00	25.00	24.70	24.90	20.65	qfq	634,300	15,764,047	0.08%
2025-07-15	25.00	25.06	24.33	24.88	20.63	qfq	1,313,311	32,458,429	0.12%
2025-07-14	25.23	25.49	24.85	24.85	20.61	qfq	695,972	17,458,884	-1.00%
2025-07-11	25.19	25.45	24.91	25.10	20.82	qfq	753,915	18,963,001	0.20%
2025-07-10	24.86	25.20	24.45	25.05	20.77	qfq	1,182,164	29,272,675	0.52%
2025-07-09	25.20	25.31	24.71	24.92	20.67	qfq	1,012,533	25,211,223	-1.15%
2025-07-08	25.19	25.54	25.11	25.21	20.91	qfq	708,486	17,941,791	-0.16%
2025-07-07	25.34	25.50	24.38	25.25	20.94	qfq	1,734,489	43,277,562	-0.59%
2025-07-04	25.26	25.79	24.73	25.40	21.06	qfq	2,159,297	54,881,777	0.99%
2025-07-03	24.88	25.37	24.50	25.15	20.86	qfq	1,879,914	46,993,430	2.36%
2025-07-02	24.77	25.18	24.07	24.57	20.38	qfq	2,717,518	66,934,234	2.03%
2025-07-01	23.81	24.23	23.47	24.08	19.97	qfq	1,753,276	42,093,385	0.88%
2025-06-30	24.52	24.60	23.54	23.87	19.80	qfq	2,752,009	65,957,634	-2.97%
2025-06-27	23.25	24.76	23.25	24.60	20.40	qfq	2,690,011	64,809,341	4.19%
2025-06-26	22.97	23.61	22.74	23.61	19.58	qfq	1,889,663	43,798,318	2.61%
2025-06-25	23.24	23.65	22.86	23.01	19.08	qfq	1,828,117	42,383,592	-1.24%
2025-06-24	23.61	23.80	23.09	23.30	19.32	qfq	2,021,972	47,162,962	-2.18%
2025-06-23	23.28	23.99	23.06	23.82	19.75	qfq	2,278,273	53,796,682	2.76%
2025-06-20	23.75	23.99	22.90	23.18	19.22	qfq	2,288,553	53,349,465	-2.40%
2025-06-19	24.79	25.12	23.70	23.75	19.58	qfq	1,985,176	47,886,223	-4.62%
2025-06-18	24.48	24.99	24.38	24.90	20.53	qfq	1,196,805	29,610,096	1.76%
2025-06-17	24.29	24.81	24.22	24.47	20.17	qfq	1,159,197	28,338,108	0.70%
2025-06-16	24.27	25.16	24.01	24.30	20.03	qfq	2,621,539	64,746,715	0.58%
2025-06-13	24.02	24.60	23.80	24.16	19.92	qfq	1,795,027	43,355,944	1.09%
2025-06-12	24.00	24.10	23.73	23.90	19.70	qfq	902,281	21,575,449	-0.46%
2025-06-11	23.11	24.19	23.11	24.01	19.79	qfq	1,877,656	44,699,344	3.49%
2025-06-10	23.70	23.71	22.90	23.20	19.13	qfq	1,703,848	39,547,334	-1.11%
2025-06-09	23.50	23.94	23.45	23.46	19.34	qfq	2,239,620	52,969,047	-0.04%
2025-06-06	22.40	23.64	22.15	23.47	19.35	qfq	3,531,174	82,065,342	6.01%
2025-06-05	22.41	23.00	22.13	22.14	18.25	qfq	1,570,974	35,339,408	-3.15%
2025-06-04	22.16	22.90	21.86	22.86	18.85	qfq	1,929,825	43,581,939	2.56%
2025-06-03	21.00	22.30	21.00	22.29	18.38	qfq	2,151,999	47,171,880	6.60%
2025-05-30	21.65	21.65	20.89	20.91	17.24	qfq	1,013,189	21,379,351	-2.52%
2025-05-29	21.00	21.58	20.80	21.45	17.68	qfq	2,192,820	46,579,745	1.42%
2025-05-28	19.90	21.15	19.82	21.15	17.44	qfq	3,011,726	61,878,723	6.50%
2025-05-27	19.66	19.98	19.41	19.86	16.37	qfq	1,282,231	25,253,888	1.74%
2025-05-26	19.56	19.87	19.05	19.52	16.09	qfq	1,038,132	20,346,889	2.41%
2025-05-23	19.36	19.78	19.06	19.06	15.71	qfq	917,781	17,891,554	-1.75%
2025-05-22	19.52	19.76	19.40	19.40	15.99	qfq	538,914	10,507,070	-1.32%
2025-05-21	19.44	19.76	19.36	19.66	16.21	qfq	802,769	15,690,935	1.03%
2025-05-20	19.40	19.73	19.40	19.46	16.04	qfq	965,973	18,908,021	-1.07%
2025-05-19	19.67	19.99	19.42	19.67	16.22	qfq	779,255	15,324,352	-0.10%
2025-05-16	19.56	20.02	19.31	19.69	16.23	qfq	1,066,758	21,074,881	1.34%
2025-05-15	19.51	19.67	19.35	19.43	16.02	qfq	927,380	18,038,037	-0.92%
2025-05-14	20.40	20.40	19.50	19.61	16.17	qfq	1,654,922	32,705,366	-3.49%
2025-05-13	19.91	20.45	19.78	20.32	16.75	qfq	1,966,541	39,716,022	2.42%
2025-05-12	20.00	20.09	19.52	19.84	16.36	qfq	1,997,712	39,503,617	1.33%
2025-05-09	20.08	20.08	19.53	19.58	16.14	qfq	1,043,431	20,597,922	-2.00%
2025-05-08	20.50	20.50	19.93	19.98	16.47	qfq	1,248,949	25,143,780	-1.62%
2025-05-07	20.20	20.48	20.01	20.31	16.74	qfq	1,772,316	35,948,131	1.55%
2025-05-06	19.52	20.20	19.41	20.00	16.49	qfq	1,450,941	28,888,952	2.41%
2025-04-30	19.36	20.00	19.07	19.53	16.10	qfq	1,989,395	39,103,592	0.88%
2025-04-29	19.28	20.15	19.14	19.36	15.96	qfq	3,245,927	63,712,593	0.10%
2025-04-28	18.54	19.56	18.16	19.34	15.94	qfq	2,235,096	42,467,607	3.26%
2025-04-25	18.14	19.35	18.02	18.73	15.44	qfq	2,552,275	48,303,228	3.25%
2025-04-24	18.78	18.78	18.00	18.14	14.96	qfq	909,210	16,609,108	-1.95%
2025-04-23	18.55	18.70	18.36	18.50	15.25	qfq	744,415	13,779,756	1.04%
2025-04-22	19.00	19.00	18.20	18.31	15.10	qfq	850,160	15,590,499	-1.45%
2025-04-21	18.17	18.66	18.01	18.58	15.32	qfq	849,729	15,620,658	2.31%
2025-04-18	18.70	18.70	18.04	18.16	14.97	qfq	1,238,713	22,595,980	-1.36%
2025-04-17	18.28	18.97	18.28	18.41	15.18	qfq	956,276	17,779,665	-0.54%
2025-04-16	18.71	18.85	18.02	18.51	15.26	qfq	1,625,116	30,018,475	-1.44%
2025-04-15	17.88	18.79	17.60	18.78	15.48	qfq	2,346,746	42,536,336	5.74%
2025-04-14	17.95	18.03	17.40	17.76	14.64	qfq	1,408,497	25,009,454	1.49%
2025-04-11	17.00	17.97	16.60	17.50	14.43	qfq	2,295,902	40,251,434	0.06%
2025-04-10	16.42	17.50	16.42	17.49	14.42	qfq	3,245,243	55,217,639	8.30%
2025-04-09	15.46	16.36	14.50	16.15	13.31	qfq	3,423,123	53,312,398	1.00%
2025-04-08	15.62	16.46	15.47	15.99	13.18	qfq	4,032,546	64,057,089	2.37%
2025-04-07	18.46	18.46	15.62	15.62	12.88	qfq	4,503,861	74,055,828	-19.98%
2025-04-03	20.70	20.90	19.30	19.52	16.09	qfq	2,817,811	56,319,773	-6.60%
2025-04-02	20.90	21.40	20.60	20.90	17.23	qfq	2,810,543	58,861,572	-1.14%
2025-04-01	20.10	21.18	20.10	21.14	17.43	qfq	3,568,484	74,138,351	5.59%
2025-03-31	20.00	20.11	19.46	20.02	16.51	qfq	2,574,761	50,946,736	-0.40%
2025-03-28	20.46	20.66	20.10	20.10	16.57	qfq	2,205,602	44,914,983	-2.28%
2025-03-27	21.20	21.28	20.13	20.57	16.96	qfq	3,924,261	80,570,154	-3.43%
2025-03-26	22.00	22.47	21.17	21.30	17.56	qfq	4,704,253	101,823,171	-3.66%
2025-03-25	23.20	23.20	21.99	22.11	18.23	qfq	6,314,093	141,232,831	-7.10%
2025-03-24	23.89	24.54	22.72	23.80	19.62	qfq	8,994,389	211,301,611	3.03%
2025-03-21	22.05	25.16	22.05	23.10	19.04	qfq	11,221,159	266,682,462	4.76%
2025-03-20	20.30	22.10	19.93	22.05	18.18	qfq	6,834,737	144,720,309	9.00%
2025-03-19	21.57	21.57	20.10	20.23	16.68	qfq	3,658,464	76,000,982	-6.39%
2025-03-18	21.55	22.04	21.16	21.61	17.82	qfq	4,606,576	99,884,645	-0.92%
2025-03-17	20.98	22.29	20.98	21.81	17.98	qfq	6,670,763	144,109,791	6.23%
2025-03-14	20.11	20.67	19.57	20.53	16.93	qfq	4,136,236	83,418,701	2.29%
2025-03-13	19.01	20.12	18.97	20.07	16.55	qfq	3,677,070	71,799,254	5.58%
2025-03-12	19.26	19.52	18.99	19.01	15.67	qfq	1,368,377	26,297,463	-0.89%
2025-03-11	19.07	19.44	18.87	19.18	15.81	qfq	1,195,230	22,940,116	0.58%
2025-03-10	19.05	19.48	18.90	19.07	15.72	qfq	1,140,074	21,811,528	0.00%
2025-03-07	18.50	19.10	18.31	19.07	15.72	qfq	1,866,845	35,325,689	2.53%
2025-03-06	18.54	18.77	18.27	18.60	15.33	qfq	1,928,821	35,778,958	0.54%
2025-03-05	18.89	18.98	18.14	18.50	15.25	qfq	2,099,827	38,611,601	-2.06%
2025-03-04	18.14	19.10	18.00	18.89	15.57	qfq	1,928,426	36,075,012	3.56%
2025-03-03	19.19	19.42	18.20	18.24	15.04	qfq	2,864,104	53,629,958	-4.85%
2025-02-28	19.29	19.80	19.02	19.17	15.80	qfq	1,964,426	37,882,000	-0.67%
2025-02-27	19.43	19.45	19.06	19.30	15.91	qfq	1,089,649	20,951,149	-0.67%
2025-02-26	19.42	19.58	19.20	19.43	16.02	qfq	1,070,202	20,784,762	0.00%
2025-02-25	19.18	19.54	19.03	19.43	16.02	qfq	1,402,210	27,077,217	-0.66%
2025-02-24	20.82	20.82	19.23	19.56	16.13	qfq	3,299,470	64,730,590	-5.28%
2025-02-21	20.31	20.90	20.22	20.65	17.02	qfq	1,896,365	39,082,764	1.62%
2025-02-20	19.89	20.48	19.85	20.32	16.75	qfq	1,384,904	27,983,955	1.30%
2025-02-19	19.73	20.15	19.62	20.06	16.54	qfq	1,434,597	28,538,496	1.31%
2025-02-18	19.50	20.39	19.43	19.80	16.32	qfq	2,412,005	48,323,643	0.51%
2025-02-17	19.29	19.85	18.69	19.70	16.24	qfq	2,305,868	44,600,846	1.55%
2025-02-14	19.50	19.67	19.00	19.40	15.99	qfq	1,728,673	33,452,984	-0.51%
2025-02-13	19.86	19.92	19.36	19.50	16.08	qfq	1,644,282	32,204,934	-1.52%
2025-02-12	19.29	19.98	19.05	19.80	16.32	qfq	2,104,764	41,326,730	2.64%
2025-02-11	19.93	20.28	19.12	19.29	15.90	qfq	3,432,414	66,969,179	-3.21%
2025-02-10	19.74	20.33	18.92	19.93	16.43	qfq	3,795,955	74,996,897	0.66%
2025-02-07	19.80	20.50	19.39	19.80	16.32	qfq	2,470,285	49,172,388	-0.95%
2025-02-06	20.60	20.60	19.61	19.99	16.48	qfq	2,296,344	45,667,172	-3.29%
2025-02-05	21.50	21.50	19.99	20.67	17.04	qfq	1,937,103	39,793,101	-3.82%
2025-01-27	21.70	21.70	20.90	21.49	17.72	qfq	1,852,892	39,419,531	-0.05%
2025-01-24	21.22	21.69	20.40	21.50	17.73	qfq	2,614,279	54,917,562	3.37%
2025-01-23	20.53	21.49	20.13	20.80	17.15	qfq	3,919,320	81,470,686	1.61%
2025-01-22	19.59	20.47	19.21	20.47	16.88	qfq	2,228,003	44,620,754	4.65%
2025-01-21	19.37	19.56	18.92	19.56	16.13	qfq	1,521,588	29,315,568	0.98%
2025-01-20	19.64	19.98	18.94	19.37	15.97	qfq	2,201,354	42,726,464	-1.68%
2025-01-17	20.10	20.35	19.70	19.70	16.24	qfq	1,139,587	22,697,016	-1.99%
2025-01-16	19.65	20.26	19.65	20.10	16.57	qfq	1,555,799	31,085,880	0.80%
2025-01-15	19.73	19.99	19.25	19.94	16.44	qfq	1,347,690	26,463,514	1.06%
2025-01-14	19.20	19.82	19.06	19.73	16.27	qfq	1,400,003	27,315,746	3.52%
2025-01-13	19.03	19.85	18.58	19.06	15.71	qfq	2,245,407	43,284,029	1.65%
2025-01-10	19.63	19.65	18.70	18.75	15.46	qfq	2,023,016	38,489,002	-4.39%
2025-01-09	19.20	19.79	19.20	19.61	16.17	qfq	1,049,660	20,486,339	0.98%
2025-01-08	19.90	19.90	19.06	19.42	16.01	qfq	1,692,947	32,881,087	-1.92%
2025-01-07	19.01	19.80	18.72	19.80	16.32	qfq	1,509,625	29,277,926	4.76%
2025-01-06	18.78	19.58	18.61	18.90	15.58	qfq	1,552,433	29,683,171	0.53%
2025-01-03	18.70	19.11	18.10	18.80	15.50	qfq	2,900,752	54,114,429	1.40%
2025-01-02	19.30	19.80	18.40	18.54	15.29	qfq	3,617,983	68,776,808	-3.84%
2024-12-31	19.27	19.55	18.72	19.28	15.90	qfq	2,571,499	49,403,564	-0.57%
2024-12-30	20.10	20.12	19.31	19.39	15.99	qfq	3,810,871	74,566,954	-4.48%
2024-12-27	20.49	20.50	20.05	20.30	16.74	qfq	1,535,110	31,109,504	0.00%
2024-12-26	20.03	20.49	19.80	20.30	16.74	qfq	1,876,106	37,922,612	1.55%
2024-12-25	20.36	20.80	19.70	19.99	16.48	qfq	2,433,037	48,980,279	-1.91%
2024-12-24	20.40	21.29	20.01	20.38	16.80	qfq	2,962,567	60,879,025	-0.10%
2024-12-23	20.86	21.71	20.10	20.40	16.82	qfq	2,858,141	59,423,421	-2.35%
2024-12-20	19.54	21.07	19.25	20.89	17.22	qfq	4,699,668	95,184,692	7.62%
2024-12-19	19.11	19.45	18.98	19.41	16.00	qfq	1,968,868	37,828,028	1.09%
2024-12-18	18.16	19.72	17.85	19.20	15.83	qfq	4,134,253	78,524,973	5.32%
2024-12-17	18.75	18.98	17.55	18.23	15.03	qfq	5,137,987	93,762,171	-3.34%
2024-12-16	19.15	19.15	18.50	18.86	15.55	qfq	2,447,762	45,961,175	0.16%
2024-12-13	19.15	19.33	18.72	18.83	15.52	qfq	1,858,117	35,362,606	-1.62%
2024-12-12	19.42	19.79	18.72	19.14	15.78	qfq	4,983,754	96,128,190	-2.35%
2024-12-11	19.30	19.60	18.50	19.60	16.16	qfq	4,994,168	95,079,646	2.62%
2024-12-10	20.50	20.70	19.02	19.10	15.75	qfq	9,305,016	182,189,246	-3.00%
2024-12-09	17.65	19.78	17.65	19.69	16.23	qfq	9,770,748	186,445,261	10.06%
2024-12-06	17.55	18.03	17.10	17.89	14.75	qfq	5,182,812	91,208,251	0.56%
2024-12-05	17.10	18.01	16.96	17.79	14.67	qfq	8,932,327	157,240,101	5.02%
2024-12-04	16.04	17.18	15.95	16.94	13.97	qfq	8,918,630	148,813,277	5.88%
2024-12-03	15.67	16.15	15.40	16.00	13.19	qfq	3,582,183	56,585,584	2.56%
2024-12-02	15.52	15.95	15.36	15.60	12.86	qfq	2,671,027	41,699,255	0.58%
2024-11-29	15.43	15.78	15.38	15.51	12.79	qfq	2,132,696	33,184,164	-0.45%
2024-11-28	15.15	15.82	15.13	15.58	12.84	qfq	4,651,094	72,471,739	2.77%
2024-11-27	14.43	15.16	14.03	15.16	12.50	qfq	2,809,010	41,195,375	5.06%
2024-11-26	14.35	14.69	14.35	14.43	11.90	qfq	1,060,937	15,387,618	-0.62%
2024-11-25	14.42	14.70	14.20	14.52	11.97	qfq	1,824,170	26,373,292	2.76%
2024-11-22	14.88	14.94	14.13	14.13	11.65	qfq	2,004,660	29,157,167	-5.17%
2024-11-21	15.06	15.06	14.61	14.90	12.28	qfq	1,883,880	27,904,815	-0.13%
2024-11-20	14.87	15.10	14.60	14.92	12.30	qfq	1,790,196	26,690,905	0.67%
2024-11-19	14.75	14.84	14.31	14.82	12.22	qfq	1,806,317	26,429,843	1.51%
2024-11-18	15.30	15.46	14.50	14.60	12.04	qfq	3,022,693	45,192,886	-4.58%
2024-11-15	15.09	15.72	15.09	15.30	12.61	qfq	3,032,684	46,893,601	0.20%
2024-11-14	15.51	15.80	15.19	15.27	12.59	qfq	2,791,091	43,108,775	-1.36%
2024-11-13	16.14	16.20	15.25	15.48	12.76	qfq	4,337,170	67,513,030	-4.03%
2024-11-12	16.40	16.59	16.00	16.13	13.30	qfq	2,602,579	42,445,242	-1.65%
2024-11-11	16.08	16.43	15.87	16.40	13.52	qfq	3,251,977	52,408,366	1.99%
2024-11-08	16.49	16.90	15.86	16.08	13.26	qfq	4,252,719	69,409,216	-2.43%
2024-11-07	16.00	16.92	15.51	16.48	13.59	qfq	7,510,303	123,475,605	6.87%
2024-11-06	15.10	15.60	15.01	15.42	12.71	qfq	3,068,915	46,947,332	2.25%
2024-11-05	14.82	15.23	14.63	15.08	12.43	qfq	2,253,716	33,812,454	2.10%
2024-11-04	14.40	14.86	14.01	14.77	12.18	qfq	2,678,749	39,066,251	2.57%
2024-11-01	15.00	15.10	13.91	14.40	11.87	qfq	5,449,779	77,922,756	-3.55%
2024-10-31	15.02	15.18	14.84	14.93	12.31	qfq	1,942,469	29,079,687	-0.60%
2024-10-30	15.10	15.43	14.80	15.02	12.38	qfq	2,981,880	44,898,842	-1.83%
2024-10-29	15.58	15.75	15.18	15.30	12.61	qfq	2,533,017	39,012,446	-2.61%
2024-10-28	15.63	15.78	15.48	15.71	12.95	qfq	2,982,718	46,611,760	0.13%
2024-10-25	16.16	16.18	15.61	15.69	12.94	qfq	4,399,092	69,351,922	-3.09%
2024-10-24	15.70	16.65	15.70	16.19	13.35	qfq	5,037,537	81,296,826	3.12%
2024-10-23	14.97	16.17	14.97	15.70	12.94	qfq	5,446,321	85,921,475	4.74%
2024-10-22	14.85	15.16	14.54	14.99	12.36	qfq	2,610,410	38,931,900	1.15%
2024-10-21	14.96	15.18	14.70	14.82	12.22	qfq	3,591,065	53,598,479	0.27%
2024-10-18	14.00	15.08	13.89	14.78	12.19	qfq	4,730,029	68,983,058	5.42%
2024-10-17	14.00	14.70	13.90	14.02	11.56	qfq	2,817,645	40,064,837	1.08%
2024-10-16	13.85	14.00	13.60	13.87	11.44	qfq	1,166,649	16,134,579	0.51%
2024-10-15	14.20	14.38	13.80	13.80	11.38	qfq	2,439,019	34,273,741	-3.09%
2024-10-14	13.90	14.35	13.38	14.24	11.74	qfq	2,925,860	40,526,652	4.25%
2024-10-11	14.11	14.19	13.40	13.66	11.26	qfq	3,563,149	48,863,718	-3.80%
2024-10-10	14.80	15.00	13.99	14.20	11.71	qfq	3,909,316	56,386,078	-1.80%
2024-10-09	16.00	16.00	14.31	14.46	11.92	qfq	8,465,176	127,838,053	-12.36%
2024-10-08	17.00	17.21	15.22	16.50	13.60	qfq	11,264,476	183,036,269	13.56%
2024-09-30	12.92	14.66	12.63	14.53	11.98	qfq	8,444,673	114,062,232	18.42%
2024-09-27	11.66	12.28	11.51	12.27	10.12	qfq	3,656,377	43,838,024	7.63%
2024-09-26	10.97	11.40	10.86	11.40	9.40	qfq	3,272,892	36,555,702	2.98%
2024-09-25	11.15	11.43	10.96	11.07	9.13	qfq	4,258,556	47,518,465	0.00%
2024-09-24	10.88	11.10	10.70	11.07	9.13	qfq	2,798,836	30,581,780	2.98%
2024-09-23	10.69	11.20	10.45	10.75	8.86	qfq	3,108,422	34,066,573	1.22%
2024-09-20	10.57	10.67	10.38	10.62	8.76	qfq	2,321,299	24,495,862	1.63%
2024-09-19	10.75	10.75	10.32	10.45	8.62	qfq	2,915,000	30,637,142	-1.42%
2024-09-18	10.06	10.72	10.06	10.60	8.74	qfq	4,354,840	45,695,364	4.74%
2024-09-13	10.06	10.35	9.96	10.12	8.34	qfq	2,374,625	24,012,707	-0.10%
2024-09-12	10.20	10.40	10.10	10.13	8.35	qfq	2,533,539	25,903,107	-0.20%
2024-09-11	10.15	10.25	9.99	10.15	8.37	qfq	2,779,182	28,235,309	0.00%
2024-09-10	10.25	10.35	9.93	10.15	8.37	qfq	4,961,426	49,929,115	-0.98%
2024-09-09	10.81	10.81	10.09	10.25	8.45	qfq	5,131,316	53,154,447	-5.53%
2024-09-06	11.50	11.50	10.61	10.85	8.95	qfq	4,980,208	54,176,533	-4.32%
2024-09-05	11.75	11.90	11.33	11.34	9.35	qfq	3,107,087	35,778,028	-3.32%
2024-09-04	12.17	12.17	11.71	11.73	9.67	qfq	2,617,424	31,133,106	-3.62%
2024-09-03	12.35	12.85	12.07	12.17	10.03	qfq	3,876,400	48,180,970	-1.38%
2024-09-02	12.34	12.44	12.16	12.34	10.17	qfq	2,334,070	28,776,179	0.41%
2024-08-30	12.64	12.89	12.18	12.29	10.13	qfq	4,130,109	51,545,196	-1.29%
2024-08-29	12.95	12.95	11.83	12.45	10.26	qfq	5,378,208	65,927,790	-2.66%
2024-08-28	11.68	13.24	11.50	12.79	10.54	qfq	7,341,233	91,060,889	11.31%
2024-08-27	10.95	11.78	10.70	11.49	9.47	qfq	4,496,150	51,209,153	5.51%
2024-08-26	10.82	11.02	10.57	10.89	8.98	qfq	1,278,848	13,859,851	0.65%
2024-08-23	11.08	11.08	10.75	10.82	8.92	qfq	1,000,899	10,896,398	-2.17%
2024-08-22	11.29	11.40	11.00	11.06	9.12	qfq	712,756	7,921,550	-1.69%
2024-08-21	11.39	11.42	11.23	11.25	9.28	qfq	495,211	5,591,883	-1.14%
2024-08-20	11.71	11.77	11.33	11.38	9.38	qfq	958,608	10,996,362	-2.82%
2024-08-19	11.83	11.88	11.68	11.71	9.65	qfq	1,030,161	12,090,809	-0.85%
2024-08-16	11.94	12.01	11.72	11.81	9.74	qfq	1,142,679	13,530,520	-0.92%
2024-08-15	11.80	12.09	11.68	11.92	9.83	qfq	1,207,287	14,437,129	0.25%
2024-08-14	11.95	11.99	11.80	11.89	9.80	qfq	620,691	7,371,279	-0.50%
2024-08-13	11.77	11.96	11.63	11.95	9.85	qfq	1,106,872	13,061,696	1.44%
2024-08-12	11.80	11.83	11.61	11.78	9.71	qfq	667,452	7,839,917	0.08%
2024-08-09	11.88	12.04	11.77	11.77	9.70	qfq	646,217	7,659,578	-1.09%
2024-08-08	12.07	12.08	11.72	11.90	9.81	qfq	1,043,759	12,407,343	-0.92%
2024-08-07	12.12	12.15	11.95	12.01	9.90	qfq	707,875	8,506,481	-0.74%
2024-08-06	11.95	12.15	11.93	12.10	9.98	qfq	862,952	10,396,963	1.94%
2024-08-05	12.15	12.23	11.85	11.87	9.79	qfq	1,316,306	15,837,983	-2.30%
2024-08-02	12.28	12.45	12.05	12.15	10.02	qfq	1,335,064	16,339,887	-2.02%
2024-08-01	12.55	12.65	12.36	12.40	10.22	qfq	1,217,479	15,189,271	-0.96%
2024-07-31	12.13	12.56	12.09	12.52	10.32	qfq	1,603,183	19,927,483	3.30%
2024-07-30	11.82	12.22	11.72	12.12	9.99	qfq	1,208,602	14,517,742	2.54%
2024-07-29	12.20	12.20	11.80	11.82	9.74	qfq	1,351,044	16,154,134	-2.80%
2024-07-26	12.10	12.20	11.94	12.16	10.03	qfq	1,028,348	12,416,831	1.50%
2024-07-25	11.88	12.22	11.73	11.98	9.88	qfq	1,580,335	18,954,988	0.76%
2024-07-24	12.16	12.16	11.85	11.89	9.80	qfq	821,904	9,837,456	-2.30%
2024-07-23	12.36	12.49	12.15	12.17	10.03	qfq	1,163,118	14,284,248	-2.01%
2024-07-22	12.39	12.52	12.19	12.42	10.24	qfq	1,623,287	19,988,765	-0.56%
2024-07-19	12.19	12.56	12.18	12.49	10.30	qfq	1,444,486	17,990,848	0.48%
2024-07-18	12.32	12.46	12.01	12.43	10.25	qfq	1,317,933	16,223,544	0.08%
2024-07-17	12.18	12.48	12.02	12.42	10.24	qfq	1,763,542	21,680,140	2.99%
2024-07-16	11.82	12.06	11.80	12.06	9.94	qfq	733,204	8,747,720	1.26%
2024-07-15	12.19	12.29	11.84	11.91	9.82	qfq	723,120	8,637,255	-2.30%
2024-07-12	12.42	12.53	12.15	12.19	10.05	qfq	998,470	12,274,790	-1.30%
2024-07-11	12.18	12.55	12.18	12.35	10.18	qfq	1,479,354	18,291,832	3.09%
2024-07-10	12.19	12.29	11.86	11.98	9.88	qfq	935,001	11,328,706	-1.64%
2024-07-09	12.08	12.28	11.68	12.18	10.04	qfq	1,743,042	20,884,012	0.66%
2024-07-08	12.42	12.46	12.06	12.10	9.98	qfq	1,078,447	13,100,912	-3.43%
2024-07-05	12.50	12.53	12.17	12.53	10.33	qfq	984,015	12,180,086	0.48%
2024-07-04	12.86	12.90	12.39	12.47	10.28	qfq	1,465,335	18,373,834	-2.81%
2024-07-03	12.98	13.01	12.72	12.83	10.58	qfq	891,918	11,491,197	-0.47%
2024-07-02	13.17	13.17	12.76	12.89	10.63	qfq	1,111,685	14,348,352	-0.31%
2024-07-01	13.15	13.22	12.85	12.93	10.66	qfq	1,249,926	16,234,940	-1.30%
2024-06-28	13.14	13.31	13.05	13.10	10.80	qfq	997,545	13,145,616	-0.53%
2024-06-27	13.63	13.66	13.10	13.17	10.86	qfq	1,307,967	17,342,575	-2.44%
2024-06-26	13.20	13.72	13.20	13.50	11.13	qfq	1,602,113	21,546,895	1.81%
2024-06-25	13.50	13.76	13.07	13.26	10.93	qfq	1,654,878	22,014,139	-1.34%
2024-06-24	14.11	14.11	13.43	13.44	11.08	qfq	1,252,877	17,117,637	-4.82%
2024-06-21	14.56	14.56	14.01	14.12	11.64	qfq	1,027,184	14,522,564	-1.94%
2024-06-20	14.34	14.62	14.24	14.40	11.87	qfq	1,168,146	16,879,691	0.77%
2024-06-19	14.52	14.55	14.29	14.29	11.78	qfq	773,472	11,132,816	-1.58%
2024-06-18	14.44	14.64	14.31	14.52	11.97	qfq	707,854	10,262,385	-0.62%
2024-06-17	14.62	14.87	14.50	14.61	11.86	qfq	1,084,075	15,860,126	-0.95%
2024-06-14	15.15	15.15	14.61	14.75	11.97	qfq	892,063	13,171,489	-2.06%
2024-06-13	15.07	15.35	14.85	15.06	12.22	qfq	1,084,013	16,361,290	-0.07%
2024-06-12	15.02	15.25	14.77	15.07	12.23	qfq	1,183,439	17,838,154	1.01%
2024-06-11	15.00	15.00	14.63	14.92	12.11	qfq	737,959	10,946,833	-0.13%
2024-06-07	14.42	15.08	14.33	14.94	12.12	qfq	1,281,752	19,062,950	4.62%
2024-06-06	14.83	14.95	14.26	14.28	11.59	qfq	1,895,148	27,406,702	-3.84%
2024-06-05	15.00	15.20	14.84	14.85	12.05	qfq	1,151,720	17,252,413	-2.94%
2024-06-04	15.33	15.55	14.87	15.30	12.42	qfq	2,267,530	34,263,700	-1.10%
2024-06-03	16.10	16.10	15.32	15.47	12.55	qfq	1,185,670	18,551,497	-2.83%
2024-05-31	15.89	16.07	15.70	15.92	12.92	qfq	786,584	12,547,272	0.95%
2024-05-30	16.00	16.09	15.68	15.77	12.80	qfq	1,030,431	16,317,961	-1.44%
2024-05-29	15.79	16.19	15.79	16.00	12.98	qfq	1,239,347	19,894,601	0.63%
2024-05-28	15.93	16.01	15.68	15.90	12.90	qfq	661,928	10,507,925	0.00%
2024-05-27	15.97	15.97	15.51	15.90	12.90	qfq	774,708	12,159,605	0.82%
2024-05-24	16.16	16.35	15.77	15.77	12.80	qfq	1,042,308	16,732,885	-2.59%
2024-05-23	16.57	16.65	15.95	16.19	13.14	qfq	1,544,825	25,081,716	-2.29%
2024-05-22	16.36	16.69	16.32	16.57	13.45	qfq	904,068	14,915,789	1.41%
2024-05-21	16.79	16.79	16.31	16.34	13.26	qfq	1,201,029	19,803,414	-2.39%
2024-05-20	16.38	16.90	16.20	16.74	13.59	qfq	1,847,033	30,594,533	2.64%
2024-05-17	16.24	16.31	16.02	16.31	13.24	qfq	690,454	11,179,698	0.99%
2024-05-16	16.19	16.41	16.11	16.15	13.11	qfq	1,319,609	21,440,005	-0.25%
2024-05-15	16.22	16.35	16.08	16.19	13.14	qfq	819,685	13,275,628	-0.18%
2024-05-14	16.30	16.44	16.05	16.22	13.16	qfq	983,388	15,989,048	0.50%
2024-05-13	16.49	16.49	16.03	16.14	13.10	qfq	1,462,113	23,734,602	-2.71%
2024-05-10	16.86	16.92	16.52	16.59	13.46	qfq	1,591,450	26,554,340	-1.43%
2024-05-09	16.76	17.08	16.50	16.83	13.66	qfq	2,029,860	34,213,453	2.12%
2024-05-08	16.60	16.72	16.37	16.48	13.37	qfq	1,528,976	25,263,199	-0.72%
2024-05-07	16.55	16.70	16.30	16.60	13.47	qfq	1,577,636	26,079,646	0.36%
2024-05-06	16.16	16.78	15.94	16.54	13.42	qfq	2,563,411	42,389,029	3.76%
2024-04-30	16.40	16.40	15.84	15.94	12.94	qfq	1,979,146	31,695,125	-1.79%
2024-04-29	15.59	16.28	15.50	16.23	13.17	qfq	3,395,544	54,555,826	4.04%
2024-04-26	15.26	15.64	15.12	15.60	12.66	qfq	2,301,960	35,623,001	2.23%
2024-04-25	15.29	15.43	15.10	15.26	12.38	qfq	1,988,565	30,301,631	0.07%
2024-04-24	15.30	15.44	15.00	15.25	12.38	qfq	2,056,632	31,229,351	-0.33%
2024-04-23	15.33	15.58	15.10	15.30	12.42	qfq	2,486,300	38,129,017	0.07%
2024-04-22	16.45	16.45	15.10	15.29	12.41	qfq	5,013,618	77,544,436	-8.72%
2024-04-19	15.98	16.97	15.97	16.75	13.59	qfq	3,987,061	66,313,911	3.40%
2024-04-18	16.56	16.66	16.11	16.20	13.15	qfq	3,083,010	50,026,999	-2.70%
2024-04-17	16.10	16.75	16.10	16.65	13.51	qfq	2,535,545	41,660,078	5.38%
2024-04-16	17.40	17.49	15.78	15.80	12.82	qfq	2,901,596	47,589,155	-10.63%
2024-04-15	18.73	18.82	17.00	17.68	14.35	qfq	3,071,000	54,461,115	-5.56%
2024-04-12	18.86	18.97	18.52	18.72	15.19	qfq	1,419,614	26,563,288	-0.16%
2024-04-11	18.58	18.88	18.23	18.75	15.22	qfq	1,640,622	30,489,403	0.86%
2024-04-10	18.73	18.94	18.32	18.59	15.09	qfq	1,865,176	34,695,256	-1.74%
2024-04-09	18.58	18.93	18.09	18.92	15.35	qfq	2,883,853	53,177,531	1.23%
2024-04-08	19.40	19.40	18.28	18.69	15.17	qfq	4,596,957	86,298,862	-4.35%
2024-04-03	17.71	19.66	17.60	19.54	15.86	qfq	6,369,592	119,698,777	10.65%
2024-04-02	18.11	18.17	17.41	17.66	14.33	qfq	1,880,694	33,207,848	-2.54%
2024-04-01	16.98	18.50	16.98	18.12	14.71	qfq	4,015,283	72,201,454	6.97%
2024-03-29	16.27	16.98	16.27	16.94	13.75	qfq	2,208,615	36,863,782	4.18%
2024-03-28	16.36	16.60	16.00	16.26	13.20	qfq	2,932,809	47,849,748	-0.61%
2024-03-27	17.36	17.40	16.32	16.36	13.28	qfq	1,685,692	28,269,774	-5.49%
2024-03-26	17.34	17.65	17.03	17.31	14.05	qfq	1,297,100	22,426,559	-0.17%
2024-03-25	17.95	18.12	17.33	17.34	14.07	qfq	1,529,764	27,059,114	-3.34%
2024-03-22	18.65	18.72	17.75	17.94	14.56	qfq	1,992,057	36,077,273	-4.27%
2024-03-21	18.90	19.40	18.69	18.74	15.21	qfq	3,021,558	57,510,426	-0.90%
2024-03-20	18.63	19.21	18.46	18.91	15.35	qfq	3,725,664	70,100,196	0.96%
2024-03-19	18.07	19.39	18.01	18.73	15.20	qfq	5,346,782	101,147,008	3.65%
2024-03-18	17.80	18.14	17.76	18.07	14.66	qfq	2,237,442	40,205,016	1.06%
2024-03-15	17.68	17.88	17.42	17.88	14.51	qfq	1,607,762	28,429,521	1.13%
2024-03-14	18.18	18.40	17.38	17.68	14.35	qfq	1,584,329	28,242,934	-2.70%
2024-03-13	18.25	18.25	17.77	18.17	14.75	qfq	1,914,102	34,494,577	-0.22%
2024-03-12	18.03	18.36	17.68	18.21	14.78	qfq	2,378,132	42,926,648	1.22%
2024-03-11	16.99	18.02	16.83	17.99	14.60	qfq	3,288,559	57,591,382	6.45%
2024-03-08	17.17	17.28	16.68	16.90	13.72	qfq	2,055,596	34,763,715	-0.71%
2024-03-07	17.22	17.70	16.88	17.02	13.81	qfq	2,914,032	50,324,910	-0.93%
2024-03-06	17.18	17.47	16.90	17.18	13.94	qfq	1,907,128	32,695,677	-0.58%
2024-03-05	18.00	18.00	17.20	17.28	14.02	qfq	3,496,034	61,178,877	-3.63%
2024-03-04	17.67	18.17	17.43	17.93	14.55	qfq	4,119,023	73,275,913	1.76%
2024-03-01	17.65	17.94	17.11	17.62	14.30	qfq	2,573,661	45,123,121	-0.34%
2024-02-29	16.60	17.71	16.60	17.68	14.35	qfq	3,807,816	65,852,589	3.33%
2024-02-28	18.75	19.67	17.03	17.11	13.89	qfq	5,092,272	94,317,869	-8.40%
2024-02-27	18.57	18.77	18.11	18.68	15.16	qfq	3,848,450	70,739,128	0.11%
2024-02-26	18.89	19.15	18.41	18.66	15.14	qfq	3,560,888	66,857,321	0.92%
2024-02-23	18.19	18.53	18.13	18.49	15.01	qfq	1,250,933	22,962,375	1.32%
2024-02-22	18.31	18.64	17.80	18.25	14.81	qfq	2,137,744	38,637,365	-0.87%
2024-02-21	18.58	18.96	18.06	18.41	14.94	qfq	2,618,035	48,677,023	-1.45%
2024-02-20	17.90	18.94	17.18	18.68	15.16	qfq	2,684,782	48,448,242	3.78%
2024-02-19	18.24	18.70	17.62	18.00	14.61	qfq	2,999,991	54,224,181	-1.32%
2024-02-08	15.49	18.24	14.86	18.24	14.80	qfq	4,779,860	80,321,405	20.00%
2024-02-07	15.88	16.04	14.84	15.20	12.34	qfq	5,303,048	81,339,150	-5.00%
2024-02-06	14.39	16.41	13.14	16.00	12.98	qfq	4,428,237	65,567,745	11.97%
2024-02-05	15.00	15.22	13.63	14.29	11.60	qfq	5,764,983	82,336,631	-6.17%
2024-02-02	16.50	16.72	14.60	15.23	12.36	qfq	6,056,722	92,881,378	-7.70%
2024-02-01	16.60	17.06	16.30	16.50	13.39	qfq	2,008,610	33,347,260	-2.02%
2024-01-31	17.90	18.14	16.61	16.84	13.67	qfq	2,096,045	36,054,665	-5.55%
2024-01-30	17.30	18.48	17.30	17.83	14.47	qfq	2,432,185	43,864,304	-0.39%
2024-01-29	18.58	19.09	17.81	17.90	14.53	qfq	2,740,641	50,325,664	-3.45%
2024-01-26	19.50	19.73	18.30	18.54	15.05	qfq	3,392,455	63,732,408	-4.92%
2024-01-25	19.58	19.59	18.76	19.50	15.83	qfq	4,494,715	86,036,749	-0.81%
2024-01-24	20.80	20.80	19.12	19.66	15.96	qfq	2,577,978	51,128,906	-2.67%
2024-01-23	21.47	21.47	20.00	20.20	16.39	qfq	2,303,588	46,965,388	-1.89%
2024-01-22	22.32	22.32	20.56	20.59	16.71	qfq	1,584,574	33,705,644	-7.87%
2024-01-19	22.42	22.54	21.98	22.35	18.14	qfq	1,172,325	26,032,132	-0.36%
2024-01-18	23.01	23.38	21.68	22.43	18.20	qfq	2,280,668	50,517,115	-2.52%
2024-01-17	23.84	24.00	23.01	23.01	18.67	qfq	918,093	21,607,649	-3.48%
2024-01-16	24.77	24.89	23.32	23.84	19.35	qfq	1,992,590	47,490,136	-3.29%
2024-01-15	24.50	24.73	24.20	24.65	20.00	qfq	554,519	13,605,668	1.02%
2024-01-12	25.00	25.15	24.36	24.40	19.80	qfq	510,699	12,628,277	-1.81%
2024-01-11	24.89	25.19	24.31	24.85	20.17	qfq	1,226,071	30,360,604	-2.17%
2024-01-10	25.76	25.79	25.03	25.40	20.61	qfq	454,770	11,492,027	-0.70%
2024-01-09	25.17	25.74	24.93	25.58	20.76	qfq	1,025,253	26,145,112	1.43%
2024-01-08	25.41	25.48	24.83	25.22	20.47	qfq	1,123,159	28,253,079	-0.20%
2024-01-05	26.23	27.27	24.80	25.27	20.51	qfq	1,925,177	49,629,856	-3.66%
2024-01-04	25.99	26.53	25.78	26.23	21.29	qfq	833,174	21,767,509	0.38%
2024-01-03	26.38	26.57	25.81	26.13	21.21	qfq	819,059	21,469,544	-0.99%
2024-01-02	26.82	26.97	25.50	26.39	21.42	qfq	1,140,977	29,804,701	-1.60%
2023-12-29	26.46	27.21	26.35	26.82	21.77	qfq	1,154,634	30,884,466	1.28%
2023-12-28	25.65	26.70	25.25	26.48	21.49	qfq	1,073,540	28,058,689	3.20%
2023-12-27	24.60	25.74	24.60	25.66	20.82	qfq	742,177	18,735,936	2.68%
2023-12-26	25.38	25.38	24.83	24.99	20.28	qfq	494,766	12,397,329	-1.26%
2023-12-25	25.08	25.97	24.80	25.31	20.54	qfq	865,350	21,793,350	-0.59%
2023-12-22	25.54	26.13	25.01	25.46	20.66	qfq	1,174,330	30,177,314	-0.16%
2023-12-21	25.68	25.68	24.92	25.50	20.69	qfq	484,966	12,281,583	1.27%
2023-12-20	25.40	25.73	25.17	25.18	20.43	qfq	741,208	18,844,175	-0.87%
2023-12-19	25.88	25.91	25.10	25.40	20.61	qfq	665,154	16,920,996	-1.17%
2023-12-18	26.26	26.89	25.60	25.70	20.86	qfq	1,013,675	26,413,939	-2.61%
2023-12-15	26.26	26.64	25.88	26.39	21.42	qfq	905,146	23,836,342	0.88%
2023-12-14	26.66	26.66	26.02	26.16	21.23	qfq	345,310	9,079,615	-0.91%
2023-12-13	26.70	26.89	25.88	26.40	21.43	qfq	1,607,068	42,442,990	-1.27%
2023-12-12	26.70	27.26	26.32	26.74	21.70	qfq	955,817	25,474,892	-1.15%
2023-12-11	26.97	27.38	25.99	27.05	21.95	qfq	1,247,905	33,216,623	0.22%
2023-12-08	27.19	27.33	26.63	26.99	21.90	qfq	688,890	18,608,703	0.04%
2023-12-07	26.51	27.60	26.02	26.98	21.90	qfq	1,249,277	33,303,916	0.71%
2023-12-06	26.76	27.05	26.54	26.79	21.74	qfq	725,101	19,412,401	-0.59%
2023-12-05	26.68	27.68	26.59	26.95	21.87	qfq	2,384,798	65,127,522	1.24%
2023-12-04	26.13	26.88	25.84	26.62	21.60	qfq	1,165,876	30,973,292	1.80%
2023-12-01	26.00	26.49	25.88	26.15	21.22	qfq	425,295	11,105,051	-0.30%
2023-11-30	26.22	26.51	25.77	26.23	21.29	qfq	893,084	23,314,094	0.04%
2023-11-29	25.85	26.64	25.60	26.22	21.28	qfq	1,259,376	33,046,622	1.47%
2023-11-28	24.56	25.99	24.56	25.84	20.97	qfq	1,473,765	37,837,921	2.95%
2023-11-27	24.90	25.65	24.88	25.10	20.37	qfq	1,531,940	38,885,658	0.52%
2023-11-24	24.53	25.57	24.53	24.97	20.26	qfq	1,367,715	34,140,357	-0.24%
2023-11-23	24.85	25.19	24.71	25.03	20.31	qfq	743,998	18,548,818	0.52%
2023-11-22	25.50	25.59	24.76	24.90	20.21	qfq	1,448,867	36,375,075	-2.58%
2023-11-21	25.72	26.30	25.38	25.56	20.74	qfq	1,841,401	47,487,502	-0.08%
2023-11-20	24.96	25.73	24.68	25.58	20.76	qfq	2,036,024	51,497,369	2.73%
2023-11-17	24.80	25.22	24.76	24.90	20.21	qfq	1,515,598	37,793,800	-1.19%
2023-11-16	25.86	25.86	25.02	25.20	20.45	qfq	1,951,800	49,470,183	-2.78%
2023-11-15	25.63	26.01	25.39	25.92	21.04	qfq	2,115,822	54,398,239	1.21%
2023-11-14	24.72	25.71	24.50	25.61	20.78	qfq	3,745,188	94,049,923	3.68%
2023-11-13	22.91	24.96	22.76	24.70	20.05	qfq	5,052,542	122,084,624	8.67%
2023-11-10	23.27	23.27	22.66	22.73	18.45	qfq	2,765,189	63,327,754	-2.32%
2023-11-09	23.00	23.58	23.00	23.27	18.88	qfq	2,374,055	55,374,287	1.53%
2023-11-08	22.83	23.28	22.71	22.92	18.60	qfq	2,089,153	47,956,020	-0.17%
2023-11-07	23.64	23.88	22.76	22.96	18.63	qfq	3,061,525	70,604,683	-2.92%
2023-11-06	23.59	23.98	23.16	23.65	19.19	qfq	2,601,880	60,925,413	0.81%
2023-11-03	23.22	23.78	23.22	23.46	19.04	qfq	871,868	20,494,037	1.03%
2023-11-02	23.93	24.05	23.22	23.22	18.84	qfq	1,267,399	29,742,597	-2.85%
2023-11-01	24.58	24.80	23.68	23.90	19.40	qfq	2,480,790	59,428,982	-2.77%
2023-10-31	26.29	26.57	24.01	24.58	19.95	qfq	3,367,434	82,816,446	-7.42%
2023-10-30	25.92	26.95	25.75	26.55	21.55	qfq	1,161,440	30,703,275	2.55%
2023-10-27	25.02	26.19	24.75	25.89	21.01	qfq	1,276,541	32,797,566	3.44%
2023-10-26	25.47	25.48	24.80	25.03	20.31	qfq	576,362	14,421,259	-1.73%
2023-10-25	26.20	26.20	24.95	25.47	20.67	qfq	1,599,485	40,670,880	1.27%
2023-10-24	25.87	25.87	24.59	25.15	20.41	qfq	1,350,351	33,791,412	-1.18%
2023-10-23	26.39	26.53	25.19	25.45	20.65	qfq	1,050,495	26,886,596	-3.74%
2023-10-20	26.55	26.98	26.25	26.44	21.46	qfq	748,800	19,820,809	-0.71%
2023-10-19	26.79	27.28	26.52	26.63	21.61	qfq	486,487	13,071,984	-1.04%
2023-10-18	27.76	27.99	26.88	26.91	21.84	qfq	790,461	21,484,685	-2.68%
2023-10-17	28.55	28.63	27.29	27.65	22.44	qfq	1,557,142	42,996,942	-3.19%
2023-10-16	28.39	29.58	28.35	28.56	23.18	qfq	876,677	25,294,009	1.42%
2023-10-13	28.21	28.37	27.60	28.16	22.85	qfq	1,070,181	29,917,532	-0.18%
2023-10-12	29.39	29.55	28.08	28.21	22.89	qfq	1,562,702	44,626,461	-4.01%
2023-10-11	30.39	30.39	28.81	29.39	23.85	qfq	1,960,460	57,337,713	-1.57%
2023-10-10	29.06	30.47	29.06	29.86	24.23	qfq	1,757,197	52,541,931	-1.84%
2023-10-09	30.30	30.90	29.68	30.42	24.69	qfq	2,209,414	66,671,805	-3.67%
2023-09-28	29.89	32.55	29.89	31.58	25.63	qfq	2,988,740	94,883,665	6.51%
2023-09-27	29.47	29.90	29.00	29.65	24.06	qfq	1,555,536	45,770,614	0.68%
2023-09-26	30.00	30.16	29.22	29.45	23.90	qfq	1,690,207	49,973,655	-2.22%
2023-09-25	30.50	30.62	29.89	30.12	24.44	qfq	844,036	25,501,649	-1.08%
2023-09-22	30.26	30.65	29.56	30.45	24.71	qfq	2,069,928	62,600,420	0.83%
2023-09-21	28.74	30.50	28.50	30.20	24.51	qfq	2,824,339	84,051,901	4.57%
2023-09-20	29.49	29.62	28.61	28.88	23.44	qfq	2,313,501	67,225,809	-4.18%
2023-09-19	27.58	30.88	27.21	30.14	24.46	qfq	3,976,571	116,714,710	9.28%
2023-09-18	28.35	28.35	27.15	27.58	22.38	qfq	2,228,068	61,420,939	-3.97%
2023-09-15	27.43	29.38	27.40	28.72	23.31	qfq	2,313,320	66,130,237	4.44%
2023-09-14	25.80	28.50	25.70	27.50	22.32	qfq	2,670,730	72,854,096	5.97%
2023-09-13	26.30	26.39	25.53	25.95	21.06	qfq	975,725	25,394,367	0.23%
2023-09-12	25.92	26.29	25.42	25.89	21.01	qfq	1,105,700	28,581,812	-2.04%
2023-09-11	26.51	26.80	25.89	26.43	21.45	qfq	497,387	13,187,115	-0.30%
2023-09-08	25.87	27.00	25.80	26.51	21.51	qfq	1,308,758	34,410,238	0.99%
2023-09-07	27.00	27.20	26.10	26.25	21.30	qfq	819,078	21,638,027	-2.78%
2023-09-06	26.47	27.58	26.30	27.00	21.91	qfq	1,319,608	35,684,774	-0.07%
2023-09-05	25.66	27.28	25.66	27.02	21.93	qfq	1,974,950	52,904,611	3.96%
2023-09-04	25.98	26.10	22.22	25.99	21.09	qfq	530,621	13,753,462	0.15%
2023-09-01	25.11	26.18	25.11	25.95	21.06	qfq	1,069,726	27,617,188	2.00%
2023-08-31	25.18	25.95	24.89	25.44	20.65	qfq	1,643,171	41,961,613	1.15%
2023-08-30	24.52	25.26	24.52	25.15	20.41	qfq	1,097,674	27,324,517	3.16%
2023-08-29	23.05	24.46	22.75	24.38	19.79	qfq	1,496,822	35,663,925	5.09%
2023-08-28	23.89	25.85	22.20	23.20	18.83	qfq	2,200,915	50,483,748	-1.23%
2023-08-25	23.67	24.16	23.47	23.49	19.06	qfq	603,027	14,317,710	-1.72%
2023-08-24	23.63	24.18	23.50	23.90	19.40	qfq	432,123	10,298,731	-0.04%
2023-08-23	23.99	24.50	23.75	23.91	19.40	qfq	612,619	14,752,057	-1.81%
2023-08-22	24.25	24.45	23.40	24.35	19.76	qfq	958,105	22,880,058	0.66%
2023-08-21	24.74	25.33	24.07	24.19	19.63	qfq	1,154,340	28,268,860	-2.18%
2023-08-18	25.42	25.65	24.58	24.73	20.07	qfq	1,082,246	27,034,151	-2.64%
2023-08-17	24.12	25.50	23.50	25.40	20.61	qfq	1,572,259	39,236,257	5.53%
2023-08-16	24.46	24.67	24.00	24.07	19.53	qfq	879,745	21,384,327	-1.43%
2023-08-15	24.52	25.60	24.26	24.42	19.82	qfq	1,600,103	39,398,184	-3.78%
2023-08-14	25.54	26.02	24.80	25.38	20.60	qfq	1,230,442	31,104,173	-0.63%
2023-08-11	26.80	26.80	25.46	25.54	20.73	qfq	2,783,034	72,634,995	-5.23%
2023-08-10	26.31	27.10	25.71	26.95	21.87	qfq	1,483,833	39,664,938	1.77%
2023-08-09	26.63	26.80	25.46	26.48	21.49	qfq	1,424,386	37,116,378	-0.08%
2023-08-08	27.13	27.35	26.07	26.50	21.51	qfq	882,235	23,354,406	-2.32%
2023-08-07	27.56	27.75	26.77	27.13	22.02	qfq	1,113,870	30,202,191	-1.63%
2023-08-04	27.57	27.63	27.03	27.58	22.38	qfq	437,117	11,971,833	1.03%
2023-08-03	27.30	27.72	27.22	27.30	22.16	qfq	289,517	7,932,774	-1.30%
2023-08-02	27.30	28.15	27.00	27.66	22.45	qfq	996,798	27,569,114	1.32%
2023-08-01	26.40	27.40	26.11	27.30	22.16	qfq	855,506	22,877,761	3.45%
2023-07-31	26.21	26.83	25.98	26.39	21.42	qfq	1,450,725	38,284,609	-1.38%
2023-07-28	26.73	27.03	26.60	26.76	21.72	qfq	604,013	16,173,492	-1.62%
2023-07-27	27.32	27.49	26.85	27.20	22.07	qfq	650,624	17,611,822	-0.40%
2023-07-26	28.45	28.45	27.10	27.31	22.16	qfq	691,338	18,955,141	-3.16%
2023-07-25	28.42	28.42	27.63	28.20	22.89	qfq	461,983	12,936,340	0.61%
2023-07-24	26.99	28.40	26.94	28.03	22.75	qfq	1,045,858	29,272,338	4.24%
2023-07-21	27.03	27.34	26.59	26.89	21.82	qfq	727,098	19,589,889	0.98%
2023-07-20	28.49	28.49	26.55	26.63	21.61	qfq	672,836	18,217,272	-2.81%
2023-07-19	28.00	28.07	27.23	27.40	22.24	qfq	756,031	20,918,165	-1.40%
2023-07-18	28.85	28.85	27.65	27.79	22.55	qfq	891,349	24,898,385	-1.80%