SECURITY DETAIL · RAW DATA

钜泉科技688391.SH

ASSECNYSTOCK

最近收盘价25.022026-07-17

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）3,568,714

成交额（元）93,952,524

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
2026-06-12	2026-06-18	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-19	2025-08-25	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-14	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-14	bonus_share	—	—	0.45	—	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	27.83	27.99	25.00	25.02	25.02	qfq	3,568,714	93,952,524	-10.55%
2026-07-16	29.98	30.17	27.80	27.97	27.97	qfq	2,991,423	86,257,688	-6.27%
2026-07-15	30.70	31.40	29.34	29.84	29.84	qfq	2,226,623	67,042,407	-2.96%
2026-07-14	31.39	32.08	29.22	30.75	30.75	qfq	2,932,118	90,002,046	-3.24%
2026-07-13	33.90	34.38	31.45	31.78	31.78	qfq	2,734,814	90,057,441	-7.32%
2026-07-10	34.61	36.49	34.22	34.29	34.29	qfq	3,817,556	135,604,471	-2.00%
2026-07-09	34.07	35.10	32.75	34.99	34.99	qfq	3,180,519	108,142,409	3.58%
2026-07-08	34.60	34.78	32.31	33.78	33.78	qfq	2,380,154	80,290,631	-2.14%
2026-07-07	34.80	35.55	33.56	34.52	34.52	qfq	3,087,149	106,951,711	-1.23%
2026-07-06	34.27	35.60	32.80	34.95	34.95	qfq	3,667,536	125,645,598	2.16%
2026-07-03	35.70	36.18	34.05	34.21	34.21	qfq	3,341,813	116,448,649	-4.97%
2026-07-02	34.97	37.29	34.20	36.00	36.00	qfq	4,591,539	166,465,888	1.21%
2026-07-01	35.30	37.20	35.10	35.57	35.57	qfq	4,292,190	155,026,340	-0.84%
2026-06-30	32.99	36.23	32.50	35.87	35.87	qfq	3,839,796	135,084,014	7.78%
2026-06-29	33.75	34.50	31.02	33.28	33.28	qfq	3,237,179	105,259,170	-1.36%
2026-06-26	34.45	34.89	33.50	33.74	33.74	qfq	2,366,431	80,807,808	-2.26%
2026-06-25	34.84	35.14	34.04	34.52	34.52	qfq	2,466,677	85,381,092	-0.55%
2026-06-24	33.62	35.16	33.29	34.71	34.71	qfq	2,764,664	94,671,864	1.88%
2026-06-23	32.60	34.97	32.30	34.07	34.07	qfq	3,251,102	110,578,190	3.40%
2026-06-22	33.24	33.77	31.63	32.95	32.95	qfq	2,597,041	84,495,010	-0.39%
2026-06-18	33.01	33.26	32.60	33.08	33.08	qfq	1,849,880	61,139,525	-1.22%
2026-06-17	32.25	33.56	32.06	33.49	33.19	qfq	2,229,537	73,867,392	3.27%
2026-06-16	31.69	32.91	31.18	32.43	32.14	qfq	1,914,575	61,135,566	2.40%
2026-06-15	29.50	31.79	29.50	31.67	31.39	qfq	2,519,895	78,598,260	7.39%
2026-06-12	30.00	30.98	29.39	29.49	29.23	qfq	1,699,567	51,324,806	-0.14%
2026-06-11	29.31	29.82	28.71	29.53	29.27	qfq	1,173,657	34,330,044	-0.97%
2026-06-10	29.70	30.89	29.10	29.82	29.55	qfq	1,623,548	48,444,395	-0.33%
2026-06-09	29.00	30.08	28.73	29.92	29.65	qfq	1,580,753	46,857,253	3.31%
2026-06-08	29.23	30.50	28.63	28.96	28.70	qfq	2,056,877	60,291,623	-5.54%
2026-06-05	30.24	31.69	28.67	30.66	30.39	qfq	2,777,048	83,645,553	1.36%
2026-06-04	30.40	30.94	30.13	30.25	29.98	qfq	1,305,639	39,778,169	-1.40%
2026-06-03	30.06	31.22	30.06	30.68	30.41	qfq	1,987,242	60,982,653	1.49%
2026-06-02	30.76	31.20	29.83	30.23	29.96	qfq	2,233,107	67,813,602	-2.17%
2026-06-01	31.26	31.39	30.22	30.90	30.62	qfq	2,752,648	84,882,483	-1.02%
2026-05-29	34.73	34.73	30.91	31.22	30.94	qfq	4,286,896	137,997,371	-9.38%
2026-05-28	33.43	34.73	33.06	34.45	34.14	qfq	3,153,227	107,508,052	2.47%
2026-05-27	33.83	34.68	33.37	33.62	33.32	qfq	2,501,312	84,926,449	-0.97%
2026-05-26	34.60	34.60	33.10	33.95	33.65	qfq	3,203,424	107,483,443	-2.08%
2026-05-25	33.62	34.75	33.15	34.67	34.36	qfq	3,745,644	128,324,987	4.15%
2026-05-22	32.47	33.53	32.28	33.29	32.99	qfq	2,291,589	75,387,087	2.75%
2026-05-21	34.65	34.90	32.00	32.40	32.11	qfq	3,728,316	124,676,311	-5.70%
2026-05-20	33.98	34.64	33.52	34.36	34.05	qfq	2,780,150	95,329,513	0.85%
2026-05-19	33.00	34.13	32.54	34.07	33.76	qfq	2,488,920	82,931,170	2.22%
2026-05-18	32.87	33.78	32.60	33.33	33.03	qfq	2,126,185	70,806,909	1.40%
2026-05-15	33.20	33.74	32.52	32.87	32.58	qfq	2,153,051	71,208,571	-1.29%
2026-05-14	33.37	34.00	33.12	33.30	33.00	qfq	2,630,877	88,489,840	0.54%
2026-05-13	32.66	33.65	32.22	33.12	32.82	qfq	1,881,153	62,106,515	1.41%
2026-05-12	32.99	33.00	32.20	32.66	32.37	qfq	1,848,336	60,344,772	-1.00%
2026-05-11	33.16	33.38	32.72	32.99	32.69	qfq	2,015,231	66,532,909	0.46%
2026-05-08	32.25	33.04	32.08	32.84	32.55	qfq	2,242,044	73,073,705	1.30%
2026-05-07	31.80	32.79	31.61	32.42	32.13	qfq	2,209,395	71,467,170	1.89%
2026-05-06	31.27	32.18	31.27	31.82	31.53	qfq	2,322,944	74,070,077	2.22%
2026-04-30	30.63	31.28	30.33	31.13	30.85	qfq	1,580,814	49,022,212	2.13%
2026-04-29	30.13	30.72	29.83	30.48	30.21	qfq	1,132,023	34,455,125	1.16%
2026-04-28	30.91	31.19	30.09	30.13	29.86	qfq	1,425,583	43,558,365	-3.12%
2026-04-27	30.68	31.22	30.34	31.10	30.82	qfq	1,673,973	51,791,864	2.34%
2026-04-24	29.60	30.74	29.54	30.39	30.12	qfq	1,329,404	40,078,487	2.63%
2026-04-23	30.09	30.46	29.41	29.61	29.34	qfq	1,036,779	30,995,113	-2.15%
2026-04-22	29.64	30.35	29.55	30.26	29.99	qfq	964,244	28,998,839	1.20%
2026-04-21	30.20	30.58	29.30	29.90	29.63	qfq	1,184,208	35,232,393	-1.71%
2026-04-20	30.80	30.95	30.34	30.42	30.15	qfq	1,101,345	33,688,548	-1.39%
2026-04-17	30.99	30.99	30.46	30.85	30.57	qfq	758,211	23,262,958	-0.03%
2026-04-16	30.69	30.94	30.06	30.86	30.58	qfq	798,041	24,512,688	1.05%
2026-04-15	30.98	30.98	30.43	30.54	30.27	qfq	756,727	23,196,075	0.07%
2026-04-14	31.31	31.40	30.20	30.52	30.25	qfq	647,819	19,813,015	0.63%
2026-04-13	30.55	30.75	30.01	30.33	30.06	qfq	664,694	20,244,109	-0.72%
2026-04-10	30.17	31.09	30.17	30.55	30.28	qfq	945,367	29,105,689	1.70%
2026-04-09	30.36	30.52	30.03	30.04	29.77	qfq	846,888	25,643,093	-1.09%
2026-04-08	29.22	30.45	29.22	30.37	30.10	qfq	1,116,363	33,402,665	5.52%
2026-04-07	28.79	29.07	28.44	28.78	28.52	qfq	1,316,228	37,734,438	-0.79%
2026-04-03	29.18	29.50	28.75	29.01	28.75	qfq	1,115,961	32,318,957	-0.62%
2026-04-02	29.28	29.67	28.80	29.19	28.93	qfq	877,696	25,650,625	-1.02%
2026-04-01	29.28	29.56	29.05	29.49	29.23	qfq	926,136	27,201,542	2.57%
2026-03-31	29.34	29.84	28.75	28.75	28.49	qfq	885,791	25,805,845	-3.04%
2026-03-30	28.84	29.91	28.84	29.65	29.38	qfq	1,345,920	39,758,682	0.75%
2026-03-27	29.00	29.61	28.86	29.43	29.17	qfq	774,198	22,697,558	0.27%
2026-03-26	30.57	30.57	29.20	29.35	29.09	qfq	742,491	22,076,611	-3.55%
2026-03-25	30.15	30.69	30.15	30.43	30.16	qfq	937,516	28,500,402	1.26%
2026-03-24	29.59	30.11	28.90	30.05	29.78	qfq	1,521,316	44,763,445	2.32%
2026-03-23	30.16	30.71	28.80	29.37	29.11	qfq	2,269,872	67,292,992	-5.26%
2026-03-20	31.49	31.91	30.61	31.00	30.72	qfq	1,869,138	58,769,742	-1.59%
2026-03-19	31.82	32.26	31.31	31.50	31.22	qfq	1,289,648	40,986,833	-1.32%
2026-03-18	31.14	32.04	30.97	31.92	31.63	qfq	921,379	29,008,876	3.23%
2026-03-17	31.80	31.95	30.92	30.92	30.64	qfq	964,984	30,272,552	-2.77%
2026-03-16	31.25	31.80	31.00	31.80	31.52	qfq	765,239	24,012,321	1.63%
2026-03-13	31.41	31.84	31.00	31.29	31.01	qfq	871,910	27,412,781	-0.48%
2026-03-12	32.04	32.10	31.23	31.44	31.16	qfq	797,574	25,210,720	-1.75%
2026-03-11	32.23	32.69	31.60	32.00	31.71	qfq	1,020,908	32,882,902	-0.71%
2026-03-10	31.81	32.75	31.76	32.23	31.94	qfq	1,669,651	54,033,595	2.28%
2026-03-09	31.22	31.66	30.41	31.51	31.23	qfq	1,175,205	36,409,802	0.06%
2026-03-06	30.35	31.67	30.35	31.49	31.21	qfq	1,086,999	33,931,804	2.81%
2026-03-05	30.29	31.15	30.29	30.63	30.36	qfq	1,498,099	46,032,972	2.58%
2026-03-04	29.97	30.46	29.22	29.86	29.59	qfq	1,042,408	31,286,706	-1.16%
2026-03-03	31.67	32.11	30.18	30.21	29.94	qfq	1,572,344	48,618,159	-4.79%
2026-03-02	33.07	33.25	31.67	31.73	31.45	qfq	1,665,611	53,713,679	-5.73%
2026-02-27	33.64	33.75	33.15	33.66	33.36	qfq	1,194,036	40,013,840	0.27%
2026-02-26	33.18	33.83	32.80	33.57	33.27	qfq	1,291,567	42,994,217	1.42%
2026-02-25	33.30	33.30	32.66	33.10	32.80	qfq	1,131,198	37,317,008	0.36%
2026-02-24	33.10	33.27	32.67	32.98	32.68	qfq	1,226,890	40,502,653	-0.12%
2026-02-13	32.74	33.64	32.74	33.02	32.72	qfq	853,099	28,337,675	0.24%
2026-02-12	32.81	32.98	32.43	32.94	32.64	qfq	988,658	32,430,553	1.60%
2026-02-11	32.50	32.76	32.35	32.42	32.13	qfq	633,199	20,613,049	-0.25%
2026-02-10	32.79	32.81	32.34	32.50	32.21	qfq	1,134,884	36,947,555	-0.40%
2026-02-09	32.49	32.71	32.30	32.63	32.34	qfq	956,260	31,094,908	1.65%
2026-02-06	32.10	32.70	32.01	32.10	31.81	qfq	758,508	24,573,003	-1.08%
2026-02-05	32.52	32.66	32.10	32.45	32.16	qfq	1,026,199	33,217,646	-0.40%
2026-02-04	33.01	33.16	32.38	32.58	32.29	qfq	1,322,173	43,257,198	-1.87%
2026-02-03	32.80	33.39	32.54	33.20	32.90	qfq	1,653,974	54,643,689	2.63%
2026-02-02	33.64	33.64	32.23	32.35	32.06	qfq	1,967,343	64,272,688	-3.92%
2026-01-30	33.02	33.97	32.45	33.67	33.37	qfq	1,973,362	65,744,926	0.90%
2026-01-29	35.03	35.42	33.10	33.37	33.07	qfq	2,738,344	93,128,476	-4.93%
2026-01-28	34.21	35.79	33.73	35.10	34.79	qfq	3,845,465	134,433,273	2.63%
2026-01-27	32.32	34.50	31.53	34.20	33.89	qfq	3,704,917	123,873,374	4.81%
2026-01-26	33.02	33.30	32.22	32.63	32.34	qfq	1,620,607	52,969,017	-1.12%
2026-01-23	33.06	33.10	32.73	33.00	32.70	qfq	1,349,434	44,400,246	0.30%
2026-01-22	32.93	33.16	32.51	32.90	32.61	qfq	1,358,967	44,633,116	0.34%
2026-01-21	32.08	32.95	31.82	32.79	32.50	qfq	1,843,308	60,160,786	1.64%
2026-01-20	32.44	32.89	32.05	32.26	31.97	qfq	1,736,138	56,313,744	-0.55%
2026-01-19	32.18	32.64	31.62	32.44	32.15	qfq	1,717,000	55,333,327	0.78%
2026-01-16	31.96	33.45	31.84	32.19	31.90	qfq	3,062,274	99,524,886	1.71%
2026-01-15	30.80	31.72	30.60	31.65	31.37	qfq	1,708,767	53,376,432	2.76%
2026-01-14	30.61	31.28	30.27	30.80	30.52	qfq	1,724,123	53,185,557	0.52%
2026-01-13	30.99	31.07	30.55	30.64	30.37	qfq	1,773,785	54,694,453	-0.68%
2026-01-12	30.32	30.98	30.31	30.85	30.57	qfq	2,064,457	63,392,228	2.25%
2026-01-09	30.22	30.53	29.80	30.17	29.90	qfq	1,938,964	58,391,493	-0.17%
2026-01-08	29.83	30.53	29.83	30.22	29.95	qfq	1,505,866	45,705,507	0.70%
2026-01-07	29.81	30.18	29.50	30.01	29.74	qfq	1,443,792	43,207,541	0.77%
2026-01-06	29.33	29.86	29.00	29.78	29.51	qfq	1,949,094	57,507,942	1.85%
2026-01-05	28.35	29.36	28.35	29.24	28.98	qfq	1,642,944	47,659,654	3.21%
2025-12-31	28.58	28.63	28.00	28.33	28.08	qfq	787,791	22,256,768	-0.21%
2025-12-30	28.43	28.60	28.33	28.39	28.14	qfq	712,553	20,262,165	-0.66%
2025-12-29	28.49	28.95	28.25	28.58	28.32	qfq	873,815	24,915,255	0.32%
2025-12-26	28.60	28.79	28.33	28.49	28.23	qfq	958,192	27,344,495	-0.38%
2025-12-25	28.33	28.62	28.16	28.60	28.34	qfq	983,483	27,967,679	1.20%
2025-12-24	28.07	28.33	27.80	28.26	28.01	qfq	837,687	23,618,678	1.07%
2025-12-23	28.39	28.45	27.80	27.96	27.71	qfq	941,400	26,394,805	-1.24%
2025-12-22	28.08	28.58	28.08	28.31	28.06	qfq	1,080,892	30,670,023	0.75%
2025-12-19	28.15	28.33	28.00	28.10	27.85	qfq	911,976	25,635,830	0.11%
2025-12-18	27.57	28.22	27.56	28.07	27.82	qfq	1,134,130	31,818,116	1.12%
2025-12-17	27.63	27.86	27.14	27.76	27.51	qfq	981,297	26,899,369	0.54%
2025-12-16	27.87	27.94	27.40	27.61	27.36	qfq	870,724	24,062,581	-0.93%
2025-12-15	28.08	28.27	27.75	27.87	27.62	qfq	1,220,383	34,142,078	-1.35%
2025-12-12	28.51	28.88	28.25	28.25	28.00	qfq	1,125,914	32,153,762	-1.19%
2025-12-11	29.14	29.14	28.54	28.59	28.33	qfq	930,335	26,791,991	-1.52%
2025-12-10	29.49	29.53	28.90	29.03	28.77	qfq	759,462	22,050,310	-0.96%
2025-12-09	29.20	29.72	29.20	29.31	29.05	qfq	670,544	19,786,807	-0.88%
2025-12-08	29.17	29.75	29.17	29.57	29.31	qfq	939,722	27,749,541	1.37%
2025-12-05	28.79	29.19	28.48	29.17	28.91	qfq	755,782	21,829,505	1.57%
2025-12-04	29.10	29.10	28.37	28.72	28.46	qfq	843,605	24,217,788	-0.79%
2025-12-03	29.16	29.48	28.83	28.95	28.69	qfq	753,522	21,864,517	-1.03%
2025-12-02	29.36	29.53	29.01	29.25	28.99	qfq	766,875	22,438,818	-0.31%
2025-12-01	29.20	29.60	29.01	29.34	29.08	qfq	1,058,809	31,078,376	0.27%
2025-11-28	29.09	29.33	28.85	29.26	29.00	qfq	1,152,637	33,508,095	0.58%
2025-11-27	28.90	29.44	28.73	29.09	28.83	qfq	1,057,176	30,825,000	0.62%
2025-11-26	28.91	29.44	28.78	28.91	28.65	qfq	1,148,370	33,507,788	-0.21%
2025-11-25	28.75	29.40	28.75	28.97	28.71	qfq	1,221,752	35,509,111	1.26%
2025-11-24	28.38	28.83	28.15	28.61	28.35	qfq	1,167,711	33,218,097	0.81%
2025-11-21	29.79	30.07	28.22	28.38	28.13	qfq	2,401,864	69,450,665	-5.68%
2025-11-20	31.01	31.19	29.99	30.09	29.82	qfq	1,367,591	41,514,560	-2.08%
2025-11-19	31.75	31.84	30.66	30.73	30.45	qfq	1,715,401	53,343,404	-3.33%
2025-11-18	31.59	32.73	31.35	31.79	31.51	qfq	2,569,559	82,713,425	0.92%
2025-11-17	31.49	31.96	31.42	31.50	31.22	qfq	1,101,005	34,842,689	0.03%
2025-11-14	31.99	32.03	31.49	31.49	31.21	qfq	1,043,610	33,116,712	-1.75%
2025-11-13	31.50	32.26	31.42	32.05	31.76	qfq	1,331,111	42,392,518	0.98%
2025-11-12	31.31	32.64	31.31	31.74	31.46	qfq	2,160,383	69,000,834	0.70%
2025-11-11	31.10	32.17	30.93	31.52	31.24	qfq	1,802,747	57,203,911	1.42%
2025-11-10	30.82	31.19	30.51	31.08	30.80	qfq	1,088,462	33,696,560	0.81%
2025-11-07	30.86	31.10	30.61	30.83	30.55	qfq	964,926	29,735,384	-0.23%
2025-11-06	30.69	31.13	30.53	30.90	30.62	qfq	1,426,393	43,985,895	0.68%
2025-11-05	30.29	30.79	30.08	30.69	30.42	qfq	1,515,637	46,144,418	0.56%
2025-11-04	30.90	31.18	30.32	30.52	30.25	qfq	1,558,502	47,793,822	-1.48%
2025-11-03	31.47	31.47	30.13	30.98	30.70	qfq	2,766,973	84,958,441	-1.59%
2025-10-31	31.70	31.90	31.20	31.48	31.20	qfq	2,287,141	72,017,642	-2.14%
2025-10-30	32.52	32.79	32.17	32.17	31.88	qfq	1,334,609	43,239,820	-1.14%
2025-10-29	32.80	33.18	32.29	32.54	32.25	qfq	1,334,829	43,608,137	-0.09%
2025-10-28	32.66	32.96	32.33	32.57	32.28	qfq	1,293,668	42,229,954	-0.28%
2025-10-27	32.38	32.80	32.07	32.66	32.37	qfq	1,732,123	56,301,010	1.78%
2025-10-24	31.34	32.11	31.26	32.09	31.80	qfq	1,593,455	50,754,511	2.85%
2025-10-23	30.91	31.34	30.40	31.20	30.92	qfq	1,532,456	47,201,921	0.65%
2025-10-22	31.20	31.26	30.70	31.00	30.72	qfq	1,177,991	36,515,693	-0.45%
2025-10-21	30.53	31.35	30.53	31.14	30.86	qfq	1,560,430	48,633,505	1.67%
2025-10-20	30.92	31.28	30.43	30.63	30.36	qfq	1,253,713	38,698,965	0.53%
2025-10-17	31.50	32.06	30.33	30.47	30.20	qfq	1,811,289	56,142,173	-4.12%
2025-10-16	31.63	32.28	31.43	31.78	31.50	qfq	1,628,362	51,833,802	0.47%
2025-10-15	31.69	31.84	31.21	31.63	31.35	qfq	1,493,987	47,135,066	0.96%
2025-10-14	33.26	33.29	31.29	31.33	31.05	qfq	2,484,785	80,127,258	-4.25%
2025-10-13	31.21	32.78	30.65	32.72	32.43	qfq	2,820,259	90,766,155	2.57%
2025-10-10	33.32	33.32	31.80	31.90	31.61	qfq	2,791,533	90,105,194	-4.46%
2025-10-09	33.54	33.97	33.07	33.39	33.09	qfq	2,848,538	95,674,060	0.57%
2025-09-30	32.90	33.49	32.74	33.20	32.90	qfq	1,870,063	61,985,094	1.81%
2025-09-29	32.46	32.76	31.87	32.61	32.32	qfq	1,735,655	56,148,458	-0.18%
2025-09-26	33.04	33.66	32.61	32.67	32.38	qfq	1,770,638	58,492,485	-1.86%
2025-09-25	33.84	33.84	33.17	33.29	32.99	qfq	1,952,899	65,393,817	-1.33%
2025-09-24	32.29	34.16	32.29	33.74	33.44	qfq	3,933,411	132,464,220	3.50%
2025-09-23	32.64	33.19	31.20	32.60	32.31	qfq	2,284,380	73,106,212	-0.31%
2025-09-22	32.30	32.74	32.11	32.70	32.41	qfq	1,695,140	55,102,238	1.55%
2025-09-19	32.84	33.21	31.89	32.20	31.91	qfq	2,400,991	77,967,425	-0.92%
2025-09-18	32.78	33.83	32.14	32.50	32.21	qfq	3,634,512	119,896,270	-0.85%
2025-09-17	32.51	33.04	32.14	32.78	32.49	qfq	1,963,026	64,186,848	0.68%
2025-09-16	32.19	32.93	31.90	32.56	32.27	qfq	2,466,846	80,199,547	1.15%
2025-09-15	32.67	33.23	31.88	32.19	31.90	qfq	2,197,777	71,069,862	0.63%
2025-09-12	31.49	32.30	31.03	31.99	31.70	qfq	2,350,611	74,642,348	2.14%
2025-09-11	30.57	31.50	29.90	31.32	31.04	qfq	1,889,874	58,197,046	2.96%
2025-09-10	30.89	30.92	30.30	30.42	30.15	qfq	1,198,013	36,610,252	-0.26%
2025-09-09	31.25	31.25	30.40	30.50	30.23	qfq	1,800,161	55,321,853	-2.06%
2025-09-08	31.06	31.26	30.68	31.14	30.86	qfq	1,704,233	52,796,891	0.78%
2025-09-05	29.59	30.94	29.59	30.90	30.62	qfq	2,221,664	67,838,325	4.43%
2025-09-04	30.13	30.47	29.14	29.59	29.32	qfq	1,795,710	53,574,128	-1.47%
2025-09-03	31.10	31.10	29.80	30.03	29.76	qfq	2,177,070	66,160,482	-3.07%
2025-09-02	32.05	32.35	30.57	30.98	30.70	qfq	2,693,245	83,975,084	-4.06%
2025-09-01	31.36	32.36	31.36	32.29	32.00	qfq	2,712,249	86,588,790	2.97%
2025-08-29	32.07	32.07	31.15	31.36	31.08	qfq	2,615,344	82,284,664	-2.31%
2025-08-28	31.83	32.41	30.87	32.10	31.81	qfq	2,889,350	91,805,393	0.88%
2025-08-27	32.35	33.62	31.73	31.82	31.53	qfq	2,781,659	91,214,525	-1.64%
2025-08-26	32.42	32.72	32.06	32.35	32.06	qfq	1,668,650	54,122,427	-0.28%
2025-08-25	33.50	33.58	32.39	32.44	32.15	qfq	2,511,076	82,438,400	-3.31%
2025-08-22	32.85	33.68	32.85	33.55	32.65	qfq	2,595,569	86,789,671	1.57%
2025-08-21	33.64	33.80	32.90	33.03	32.15	qfq	1,368,931	45,537,561	-1.40%
2025-08-20	33.10	33.50	32.65	33.50	32.61	qfq	1,782,182	58,825,612	0.51%
2025-08-19	32.65	33.62	32.44	33.33	32.44	qfq	2,075,541	68,612,487	1.90%
2025-08-18	32.14	32.83	31.80	32.71	31.84	qfq	2,026,646	65,859,613	2.19%
2025-08-15	31.56	32.08	31.27	32.01	31.16	qfq	1,626,666	51,797,624	1.98%
2025-08-14	32.26	32.43	31.39	31.39	30.55	qfq	1,636,277	52,025,260	-2.70%
2025-08-13	32.00	32.48	31.83	32.26	31.40	qfq	1,045,254	33,613,720	0.44%
2025-08-12	32.40	32.40	31.73	32.12	31.26	qfq	1,104,244	35,346,791	-0.19%
2025-08-11	31.21	32.40	31.21	32.18	31.32	qfq	1,085,112	34,794,070	1.96%
2025-08-08	31.93	31.93	31.33	31.56	30.72	qfq	1,114,582	35,159,936	-1.22%
2025-08-07	31.94	32.50	31.63	31.95	31.10	qfq	1,457,929	46,697,210	0.47%
2025-08-06	31.50	31.82	31.22	31.80	30.95	qfq	1,039,765	32,802,885	1.44%
2025-08-05	31.22	31.49	31.00	31.35	30.51	qfq	1,001,354	31,269,382	0.71%
2025-08-04	30.67	31.18	30.41	31.13	30.30	qfq	1,286,584	39,774,150	1.83%
2025-08-01	30.46	30.93	30.30	30.57	29.75	qfq	1,015,706	31,062,605	0.36%
2025-07-31	31.02	31.30	30.20	30.46	29.65	qfq	1,543,470	47,445,104	-1.81%
2025-07-30	31.19	31.31	30.57	31.02	30.19	qfq	1,250,547	38,730,195	-0.55%
2025-07-29	31.01	31.27	30.90	31.19	30.36	qfq	977,826	30,393,216	0.45%
2025-07-28	31.01	31.08	30.71	31.05	30.22	qfq	960,647	29,691,803	0.49%
2025-07-25	30.59	30.96	30.53	30.90	30.08	qfq	1,433,316	44,086,002	1.01%
2025-07-24	30.54	30.76	30.32	30.59	29.77	qfq	1,238,561	37,770,444	0.69%
2025-07-23	30.31	30.55	30.20	30.38	29.57	qfq	916,205	27,852,311	-0.03%
2025-07-22	30.54	30.72	30.21	30.39	29.58	qfq	1,026,007	31,225,028	-0.49%
2025-07-21	30.00	30.61	29.86	30.54	29.73	qfq	1,032,061	31,337,716	1.66%
2025-07-18	30.12	30.33	29.81	30.04	29.24	qfq	719,061	21,589,500	-0.27%
2025-07-17	29.87	30.37	29.65	30.12	29.32	qfq	1,560,552	46,920,261	0.94%
2025-07-16	29.31	29.93	29.20	29.84	29.04	qfq	1,305,816	38,839,086	2.02%
2025-07-15	29.51	29.81	28.91	29.25	28.47	qfq	903,070	26,354,098	-1.42%
2025-07-14	29.58	29.70	29.34	29.67	28.88	qfq	646,798	19,132,820	0.64%
2025-07-11	29.60	29.68	29.22	29.48	28.69	qfq	653,896	19,302,627	0.24%
2025-07-10	29.47	29.53	29.18	29.41	28.63	qfq	552,141	16,216,681	0.31%
2025-07-09	29.37	29.69	29.20	29.32	28.54	qfq	758,833	22,323,848	-0.81%
2025-07-08	29.33	29.60	29.02	29.56	28.77	qfq	749,963	22,074,039	1.48%
2025-07-07	29.05	29.25	28.90	29.13	28.35	qfq	477,112	13,884,367	-0.07%
2025-07-04	29.42	29.84	29.00	29.15	28.37	qfq	613,382	17,943,152	-1.39%
2025-07-03	29.57	29.73	29.37	29.56	28.77	qfq	689,749	20,386,896	-0.07%
2025-07-02	29.91	29.91	29.29	29.58	28.79	qfq	919,265	27,094,654	-0.87%
2025-07-01	29.77	30.00	29.43	29.84	29.04	qfq	1,014,000	30,173,942	0.51%
2025-06-30	29.25	29.81	29.25	29.69	28.90	qfq	1,017,775	30,173,719	1.75%
2025-06-27	28.93	29.70	28.89	29.18	28.40	qfq	950,470	27,799,637	1.25%
2025-06-26	29.22	29.23	28.79	28.82	28.05	qfq	761,137	22,089,951	-0.93%
2025-06-25	29.10	29.19	28.70	29.09	28.31	qfq	1,017,074	29,495,716	0.14%
2025-06-24	28.54	29.07	28.42	29.05	28.27	qfq	1,007,159	29,088,292	1.97%
2025-06-23	27.90	28.50	27.69	28.49	27.73	qfq	738,530	20,885,559	1.93%
2025-06-20	28.22	28.65	27.90	27.95	27.20	qfq	553,780	15,649,222	-0.99%
2025-06-19	28.41	28.84	28.10	28.23	27.48	qfq	842,481	24,000,850	-0.60%
2025-06-18	28.29	28.47	28.05	28.40	27.64	qfq	644,172	18,228,360	0.67%
2025-06-17	27.89	28.30	27.86	28.21	27.46	qfq	510,536	14,344,288	0.64%
2025-06-16	27.57	28.20	27.52	28.03	27.28	qfq	629,878	17,684,151	1.59%
2025-06-13	27.82	28.02	27.44	27.59	26.85	qfq	685,235	18,968,857	-1.11%
2025-06-12	27.68	28.27	27.68	27.90	27.16	qfq	419,679	11,714,938	0.00%
2025-06-11	27.90	28.18	27.60	27.90	27.16	qfq	448,444	12,566,129	0.54%
2025-06-10	28.40	28.40	27.50	27.75	27.01	qfq	533,596	14,855,133	-1.74%
2025-06-09	28.00	28.36	28.00	28.24	27.49	qfq	674,098	19,000,799	0.50%
2025-06-06	27.99	28.16	27.72	28.10	27.35	qfq	625,625	17,489,269	0.36%
2025-06-05	27.60	28.12	27.48	28.00	27.25	qfq	791,891	22,031,970	1.93%
2025-06-04	27.24	27.62	27.21	27.47	26.74	qfq	484,802	13,309,283	0.84%
2025-06-03	27.02	27.40	26.90	27.24	26.51	qfq	554,510	15,115,533	1.04%
2025-05-30	27.82	27.82	26.94	26.96	26.24	qfq	887,071	24,120,605	-3.20%
2025-05-29	27.50	28.00	27.44	27.85	27.11	qfq	604,862	16,822,291	1.75%
2025-05-28	27.30	27.95	27.30	27.37	26.64	qfq	588,624	16,224,168	-1.37%
2025-05-27	27.67	27.77	27.24	27.75	27.01	qfq	661,272	18,162,293	0.29%
2025-05-26	27.80	27.90	27.38	27.67	26.93	qfq	584,930	16,183,263	-0.04%
2025-05-23	28.20	28.27	27.59	27.68	26.94	qfq	754,802	21,093,805	-1.81%
2025-05-22	28.75	29.14	28.16	28.19	27.44	qfq	926,335	26,534,321	-2.79%
2025-05-21	28.49	29.30	28.30	29.00	28.23	qfq	1,926,851	55,669,931	1.75%
2025-05-20	28.36	28.60	28.12	28.50	27.74	qfq	850,435	24,147,665	0.85%
2025-05-19	27.55	28.32	27.55	28.26	27.51	qfq	1,341,024	37,509,521	1.73%
2025-05-16	27.43	27.87	27.21	27.78	27.04	qfq	945,150	26,167,896	1.20%
2025-05-15	27.84	28.07	27.43	27.45	26.72	qfq	682,047	18,776,252	-1.19%
2025-05-14	27.85	28.09	27.52	27.78	27.04	qfq	780,902	21,664,410	-0.11%
2025-05-13	28.00	28.28	27.72	27.81	27.07	qfq	754,721	21,087,945	-0.18%
2025-05-12	27.55	28.14	27.55	27.86	27.12	qfq	856,384	23,862,596	1.20%
2025-05-09	28.19	28.37	27.43	27.53	26.80	qfq	856,444	23,662,010	-2.34%
2025-05-08	27.80	28.31	27.59	28.19	27.44	qfq	787,866	22,166,501	1.26%
2025-05-07	28.26	28.53	27.60	27.84	27.10	qfq	1,118,587	31,336,154	-0.50%
2025-05-06	27.80	28.05	27.50	27.98	27.23	qfq	1,280,648	35,746,518	1.75%
2025-04-30	27.23	27.72	27.13	27.50	26.77	qfq	838,262	23,123,832	0.95%
2025-04-29	26.80	27.36	26.52	27.24	26.51	qfq	679,472	18,432,035	1.64%
2025-04-28	26.96	27.00	26.36	26.80	26.08	qfq	769,245	20,543,289	-0.30%
2025-04-25	27.20	27.35	26.88	26.88	26.16	qfq	822,220	22,264,672	-0.59%
2025-04-24	27.76	27.76	26.83	27.04	26.32	qfq	949,215	25,831,986	-2.35%
2025-04-23	27.84	27.99	27.50	27.69	26.95	qfq	874,267	24,231,406	0.07%
2025-04-22	27.70	27.89	27.39	27.67	26.93	qfq	978,897	27,067,589	-0.18%
2025-04-21	27.31	27.86	27.13	27.72	26.98	qfq	905,940	25,046,272	1.46%
2025-04-18	27.90	27.90	26.92	27.32	26.59	qfq	1,171,683	32,039,169	-1.80%
2025-04-17	27.12	28.47	27.12	27.82	27.08	qfq	2,023,826	56,502,129	-2.52%
2025-04-16	28.88	29.19	27.90	28.54	27.78	qfq	980,837	28,015,253	-0.49%
2025-04-15	28.91	29.48	28.40	28.68	27.91	qfq	751,404	21,515,744	-0.80%
2025-04-14	29.69	29.69	28.75	28.91	28.14	qfq	1,527,964	44,501,040	0.56%
2025-04-11	27.40	29.75	27.10	28.75	27.98	qfq	2,383,770	68,307,975	4.85%
2025-04-10	27.00	28.10	26.58	27.42	26.69	qfq	1,556,928	43,072,322	3.12%
2025-04-09	25.22	26.88	24.00	26.59	25.88	qfq	1,869,575	47,953,099	3.26%
2025-04-08	24.98	26.58	24.94	25.75	25.06	qfq	1,837,087	47,381,160	3.08%
2025-04-07	28.96	29.60	24.66	24.98	24.31	qfq	2,561,239	69,002,091	-18.98%
2025-04-03	31.14	31.68	30.60	30.83	30.01	qfq	832,625	25,888,548	-2.06%
2025-04-02	31.00	31.90	30.98	31.48	30.64	qfq	957,974	30,263,659	1.25%
2025-04-01	30.70	31.56	30.62	31.09	30.26	qfq	981,187	30,558,403	1.53%
2025-03-31	30.80	30.85	30.10	30.62	29.80	qfq	1,097,948	33,358,479	-0.62%
2025-03-28	31.39	31.79	30.70	30.81	29.99	qfq	779,122	24,228,131	-1.85%
2025-03-27	30.84	31.92	30.35	31.39	30.55	qfq	1,135,893	35,607,771	0.96%
2025-03-26	30.54	31.30	30.46	31.09	30.26	qfq	887,211	27,588,662	1.24%
2025-03-25	30.65	30.93	30.15	30.71	29.89	qfq	911,258	27,929,492	0.36%
2025-03-24	31.60	31.75	29.96	30.60	29.78	qfq	1,332,414	41,037,957	-2.76%
2025-03-21	32.22	32.46	31.40	31.47	30.63	qfq	1,297,659	41,265,679	-2.99%
2025-03-20	32.55	32.94	32.34	32.44	31.57	qfq	1,164,784	37,961,649	-0.34%
2025-03-19	32.85	33.19	32.31	32.55	31.68	qfq	1,126,486	36,831,106	-1.21%
2025-03-18	32.89	33.24	32.64	32.95	32.07	qfq	1,464,203	48,300,647	0.73%
2025-03-17	32.52	32.95	32.13	32.71	31.84	qfq	1,901,625	62,139,557	1.24%
2025-03-14	31.25	32.39	31.24	32.31	31.45	qfq	1,695,150	53,938,740	3.23%
2025-03-13	32.36	32.37	30.83	31.30	30.46	qfq	1,558,647	48,976,761	-2.73%
2025-03-12	32.40	32.52	32.01	32.18	31.32	qfq	1,482,491	47,843,852	-0.34%
2025-03-11	31.34	32.38	31.18	32.29	31.43	qfq	1,560,921	49,951,614	1.73%
2025-03-10	31.79	32.06	31.42	31.74	30.89	qfq	1,066,871	33,863,071	-0.31%
2025-03-07	32.05	32.36	31.57	31.84	30.99	qfq	1,551,628	49,662,150	-1.42%
2025-03-06	32.30	32.67	32.20	32.30	31.44	qfq	2,221,623	72,081,653	0.50%
2025-03-05	32.25	32.68	31.70	32.14	31.28	qfq	2,158,764	69,524,907	0.12%
2025-03-04	30.26	32.15	30.24	32.10	31.24	qfq	2,094,216	66,099,100	4.12%
2025-03-03	30.67	31.48	30.12	30.83	30.01	qfq	1,646,003	50,980,807	0.85%
2025-02-28	31.90	32.00	30.51	30.57	29.75	qfq	2,090,810	65,120,713	-4.32%
2025-02-27	32.45	32.65	31.32	31.95	31.10	qfq	1,677,465	53,627,802	-1.02%
2025-02-26	32.10	32.50	31.80	32.28	31.42	qfq	1,482,236	47,719,836	0.88%
2025-02-25	31.70	32.43	31.50	32.00	31.15	qfq	1,436,657	46,043,958	-0.03%
2025-02-24	32.19	32.32	31.70	32.01	31.16	qfq	1,594,569	50,942,299	-0.68%
2025-02-21	31.42	32.23	30.95	32.23	31.37	qfq	2,100,208	66,787,527	2.87%
2025-02-20	31.09	31.50	30.93	31.33	30.49	qfq	1,111,529	34,773,673	0.58%
2025-02-19	30.00	31.18	29.89	31.15	30.32	qfq	1,482,681	45,655,226	3.76%
2025-02-18	30.98	31.25	29.88	30.02	29.22	qfq	1,211,523	36,894,371	-3.04%
2025-02-17	30.89	31.36	30.59	30.96	30.13	qfq	1,352,888	41,756,256	0.32%
2025-02-14	30.81	30.90	30.31	30.86	30.04	qfq	1,051,264	32,231,042	0.16%
2025-02-13	31.38	31.55	30.76	30.81	29.99	qfq	1,044,285	32,442,899	-2.35%
2025-02-12	30.69	31.58	30.37	31.55	30.71	qfq	1,814,384	56,304,454	3.04%
2025-02-11	30.98	31.13	30.42	30.62	29.80	qfq	1,048,428	32,079,959	-1.07%
2025-02-10	30.75	31.11	30.40	30.95	30.12	qfq	1,181,952	36,414,829	1.14%
2025-02-07	30.79	31.00	30.20	30.60	29.78	qfq	1,747,969	53,540,159	-0.07%
2025-02-06	29.46	30.71	29.17	30.62	29.80	qfq	1,830,823	55,132,602	4.40%
2025-02-05	28.86	29.57	28.86	29.33	28.55	qfq	988,430	28,977,813	1.88%
2025-01-27	29.69	29.69	28.74	28.79	28.02	qfq	877,339	25,575,454	-2.44%
2025-01-24	29.55	29.59	29.10	29.51	28.72	qfq	872,754	25,668,985	0.82%
2025-01-23	29.38	29.99	29.13	29.27	28.49	qfq	1,370,859	40,609,465	0.86%
2025-01-22	29.20	29.56	28.96	29.02	28.25	qfq	1,064,538	31,084,169	-0.48%
2025-01-21	29.01	29.22	28.59	29.16	28.38	qfq	889,561	25,773,869	1.11%
2025-01-20	28.82	29.24	28.71	28.84	28.07	qfq	978,893	28,343,935	0.21%
2025-01-17	28.28	29.21	28.02	28.78	28.01	qfq	1,204,847	34,523,313	1.77%
2025-01-16	28.38	28.85	28.08	28.28	27.53	qfq	897,662	25,509,050	-0.21%
2025-01-15	28.56	28.97	28.21	28.34	27.58	qfq	735,024	20,938,277	-0.81%
2025-01-14	27.65	28.61	27.43	28.57	27.81	qfq	1,237,702	34,898,708	4.16%
2025-01-13	26.75	27.53	26.51	27.43	26.70	qfq	793,022	21,478,486	0.51%
2025-01-10	28.20	28.47	27.28	27.29	26.56	qfq	1,114,855	31,198,634	-2.81%
2025-01-09	28.15	28.51	27.88	28.08	27.33	qfq	899,694	25,427,425	-0.35%
2025-01-08	28.62	28.62	27.13	28.18	27.43	qfq	1,041,344	29,048,006	-1.23%
2025-01-07	27.70	28.55	27.70	28.53	27.77	qfq	846,336	23,794,801	2.63%
2025-01-06	28.26	28.29	27.38	27.80	27.06	qfq	957,394	26,666,211	-1.21%
2025-01-03	29.57	29.88	28.14	28.14	27.39	qfq	1,330,236	38,404,697	-4.61%
2025-01-02	30.08	30.68	29.20	29.50	28.71	qfq	1,108,607	33,209,930	-2.80%
2024-12-31	31.81	31.88	30.28	30.35	29.54	qfq	1,347,214	41,737,222	-4.59%
2024-12-30	31.91	32.36	31.43	31.81	30.96	qfq	1,126,835	35,878,705	-1.61%
2024-12-27	32.90	33.19	32.16	32.33	31.47	qfq	1,386,219	45,363,516	-0.95%
2024-12-26	31.69	32.85	31.40	32.64	31.77	qfq	1,379,844	44,808,331	3.03%
2024-12-25	32.23	32.49	31.40	31.68	30.83	qfq	1,105,104	35,102,207	-2.46%
2024-12-24	32.52	32.84	31.67	32.48	31.61	qfq	1,201,719	38,824,163	2.36%
2024-12-23	33.70	33.70	31.60	31.73	30.88	qfq	1,832,333	59,460,637	-4.97%
2024-12-20	32.28	33.95	32.00	33.39	32.50	qfq	2,495,610	83,311,170	3.44%
2024-12-19	31.40	32.36	31.31	32.28	31.42	qfq	1,086,393	34,773,092	1.00%
2024-12-18	31.42	32.45	31.02	31.96	31.11	qfq	1,318,684	42,029,186	1.72%
2024-12-17	32.00	32.79	31.41	31.42	30.58	qfq	1,509,996	48,188,434	-3.65%
2024-12-16	33.62	33.98	32.53	32.61	31.74	qfq	1,376,771	45,535,244	-3.00%
2024-12-13	34.20	34.66	33.49	33.62	32.72	qfq	1,928,682	65,537,873	-2.55%
2024-12-12	33.75	34.78	33.71	34.50	33.58	qfq	2,476,942	84,866,551	2.19%
2024-12-11	33.17	34.45	33.01	33.76	32.86	qfq	2,535,948	85,844,267	1.56%
2024-12-10	33.98	34.58	33.10	33.24	32.35	qfq	2,227,089	74,978,261	0.30%
2024-12-09	33.09	33.30	32.65	33.14	32.26	qfq	1,363,653	45,002,945	0.12%
2024-12-06	32.45	33.29	32.15	33.10	32.22	qfq	1,416,368	46,429,261	1.50%
2024-12-05	32.39	32.73	32.02	32.61	31.74	qfq	1,067,487	34,685,697	0.68%
2024-12-04	33.54	33.99	32.22	32.39	31.53	qfq	1,617,223	53,589,151	-1.88%
2024-12-03	33.35	33.65	32.68	33.01	32.13	qfq	1,121,789	37,097,659	-0.33%
2024-12-02	32.88	33.25	32.57	33.12	32.24	qfq	1,249,010	41,240,622	0.82%
2024-11-29	32.36	33.15	31.79	32.85	31.97	qfq	1,355,681	44,200,313	1.51%
2024-11-28	32.48	32.84	32.01	32.36	31.50	qfq	1,371,754	44,539,708	-0.34%
2024-11-27	31.13	32.48	30.65	32.47	31.60	qfq	1,520,923	48,010,512	3.47%
2024-11-26	31.66	32.25	31.22	31.38	30.54	qfq	901,300	28,589,001	-0.92%
2024-11-25	31.30	31.69	30.80	31.67	30.82	qfq	1,337,737	41,905,675	1.34%
2024-11-22	32.73	33.31	31.22	31.25	30.42	qfq	1,746,416	56,228,118	-5.36%
2024-11-21	33.42	33.42	32.58	33.02	32.14	qfq	1,524,783	50,379,590	-0.60%
2024-11-20	32.75	33.28	32.30	33.22	32.33	qfq	1,919,811	63,021,590	1.44%
2024-11-19	32.05	32.75	31.64	32.75	31.88	qfq	2,016,420	65,230,803	2.31%
2024-11-18	33.58	33.84	31.66	32.01	31.16	qfq	2,249,402	72,625,980	-4.87%
2024-11-15	34.68	35.14	33.62	33.65	32.75	qfq	2,627,823	90,396,637	-3.22%
2024-11-14	36.25	36.79	34.66	34.77	33.84	qfq	3,777,586	134,198,515	-5.00%
2024-11-13	35.77	37.78	35.70	36.60	35.62	qfq	6,205,893	227,985,439	4.13%
2024-11-12	36.95	36.97	34.60	35.15	34.21	qfq	4,559,920	161,963,635	-3.25%
2024-11-11	34.67	36.36	34.65	36.33	35.36	qfq	5,234,040	186,014,666	6.23%
2024-11-08	33.99	35.00	33.60	34.20	33.29	qfq	4,034,900	138,200,466	2.61%
2024-11-07	32.59	33.41	32.30	33.33	32.44	qfq	2,257,160	74,515,152	2.15%
2024-11-06	32.61	33.20	32.28	32.63	31.76	qfq	2,073,064	67,924,435	-0.03%
2024-11-05	31.46	32.64	31.08	32.64	31.77	qfq	2,217,696	71,428,828	3.62%
2024-11-04	31.24	31.66	30.87	31.50	30.66	qfq	1,204,408	37,737,030	1.09%
2024-11-01	32.03	32.61	30.84	31.16	30.33	qfq	1,823,368	57,671,757	-4.80%
2024-10-31	32.07	33.08	31.50	32.73	31.86	qfq	1,900,077	61,572,824	1.96%
2024-10-30	33.55	33.55	31.72	32.10	31.24	qfq	2,895,001	93,572,297	-4.35%
2024-10-29	34.46	34.99	33.51	33.56	32.66	qfq	2,293,945	78,382,940	-2.58%
2024-10-28	34.51	34.73	33.87	34.45	33.53	qfq	2,174,124	74,275,096	-0.17%
2024-10-25	33.62	34.67	33.23	34.51	33.59	qfq	2,070,176	70,678,377	2.65%
2024-10-24	33.38	34.00	32.80	33.62	32.72	qfq	1,798,523	60,164,755	0.84%
2024-10-23	33.94	34.43	33.09	33.34	32.45	qfq	3,030,319	102,720,193	-1.45%
2024-10-22	35.12	35.23	33.51	33.83	32.93	qfq	3,766,914	128,182,416	-3.97%
2024-10-21	35.20	36.60	34.60	35.23	34.29	qfq	4,505,943	160,191,255	1.26%
2024-10-18	32.66	35.94	32.29	34.79	33.86	qfq	3,132,539	107,582,497	6.33%
2024-10-17	32.97	33.74	32.50	32.72	31.85	qfq	1,075,631	35,683,965	0.46%
2024-10-16	32.88	33.50	32.11	32.57	31.70	qfq	1,088,414	35,702,882	-1.90%
2024-10-15	33.59	35.08	33.13	33.20	32.31	qfq	1,804,490	61,536,298	-1.89%
2024-10-14	33.33	34.30	32.03	33.84	32.94	qfq	1,662,321	55,248,472	3.33%
2024-10-11	35.00	35.26	32.23	32.75	31.88	qfq	2,560,180	84,956,989	-6.32%
2024-10-10	38.57	38.57	34.89	34.96	34.03	qfq	2,623,296	95,546,419	-4.30%
2024-10-09	40.19	40.49	36.51	36.53	35.56	qfq	5,079,036	196,706,297	-14.81%
2024-10-08	41.88	42.88	38.56	42.88	41.74	qfq	8,022,776	326,286,775	19.41%
2024-09-30	37.36	37.36	32.68	35.91	34.95	qfq	3,589,603	125,580,982	15.35%
2024-09-27	28.29	32.12	28.29	31.13	30.30	qfq	2,451,850	75,193,233	13.65%
2024-09-26	26.36	27.40	26.01	27.39	26.66	qfq	484,941	13,045,731	4.10%
2024-09-25	26.36	26.90	26.00	26.31	25.61	qfq	708,547	18,812,854	1.54%
2024-09-24	25.30	26.02	24.83	25.91	25.22	qfq	707,529	18,004,608	3.19%
2024-09-23	25.39	25.39	24.91	25.11	24.44	qfq	233,133	5,865,096	0.00%
2024-09-20	25.21	25.41	25.03	25.11	24.44	qfq	194,674	4,897,165	-0.63%
2024-09-19	25.34	25.78	24.89	25.27	24.60	qfq	424,850	10,723,241	0.40%
2024-09-18	25.38	25.39	24.52	25.17	24.50	qfq	373,123	9,334,452	-0.63%
2024-09-13	25.03	25.88	25.01	25.33	24.65	qfq	459,881	11,739,722	0.72%
2024-09-12	25.52	25.68	25.01	25.15	24.48	qfq	396,974	10,027,949	-0.91%
2024-09-11	25.16	25.74	25.16	25.38	24.70	qfq	222,471	5,668,239	0.04%
2024-09-10	24.84	25.63	24.84	25.37	24.69	qfq	445,582	11,300,814	1.08%
2024-09-09	25.00	25.71	24.68	25.10	24.43	qfq	329,208	8,288,949	0.00%
2024-09-06	26.00	26.00	25.07	25.10	24.43	qfq	465,019	11,803,324	-0.67%
2024-09-05	25.53	25.96	25.20	25.27	24.60	qfq	301,563	7,673,680	-1.02%
2024-09-04	25.12	25.68	24.81	25.53	24.85	qfq	521,608	13,235,828	1.59%
2024-09-03	24.87	25.27	24.62	25.13	24.46	qfq	477,246	11,940,913	1.13%
2024-09-02	25.60	25.96	24.80	24.85	24.19	qfq	408,197	10,285,208	-2.93%
2024-08-30	24.40	26.00	24.26	25.60	24.92	qfq	882,165	22,499,327	3.90%
2024-08-29	24.25	24.90	24.06	24.64	23.98	qfq	540,976	13,237,304	0.04%
2024-08-28	24.01	24.90	23.86	24.63	23.97	qfq	428,772	10,513,296	2.41%
2024-08-27	24.21	24.46	24.00	24.05	23.41	qfq	285,321	6,903,226	-1.56%
2024-08-26	24.28	24.95	23.80	24.43	23.78	qfq	361,654	8,833,580	-0.08%
2024-08-23	24.98	24.98	24.16	24.45	23.80	qfq	391,388	9,566,212	-1.13%
2024-08-22	24.20	24.80	24.10	24.73	24.07	qfq	304,148	7,450,008	1.52%
2024-08-21	24.70	24.70	24.01	24.36	23.71	qfq	264,714	6,464,532	-1.38%
2024-08-20	25.50	25.50	24.10	24.70	24.04	qfq	485,883	11,875,222	-1.79%
2024-08-19	25.00	25.35	24.56	25.15	24.48	qfq	401,028	10,042,213	0.76%
2024-08-16	25.24	25.31	24.77	24.96	24.29	qfq	272,551	6,834,669	-0.56%
2024-08-15	25.00	25.35	24.52	25.10	24.43	qfq	331,731	8,333,089	0.40%
2024-08-14	24.80	25.38	24.80	25.00	24.33	qfq	208,220	5,218,394	-1.19%
2024-08-13	25.14	25.40	24.86	25.30	24.62	qfq	330,881	8,327,503	0.80%
2024-08-12	25.54	25.78	25.02	25.10	24.43	qfq	487,232	12,306,377	-2.68%
2024-08-09	26.01	26.28	25.56	25.79	25.10	qfq	246,007	6,362,516	-0.39%
2024-08-08	26.05	26.26	25.50	25.89	25.20	qfq	248,391	6,414,275	-0.92%
2024-08-07	26.46	26.60	25.80	26.13	25.43	qfq	257,990	6,771,305	-0.42%
2024-08-06	26.87	26.87	25.88	26.24	25.54	qfq	380,128	9,936,351	0.00%
2024-08-05	27.01	27.09	26.01	26.24	25.54	qfq	363,114	9,608,958	-2.81%
2024-08-02	27.73	28.29	26.82	27.00	26.28	qfq	533,855	14,619,590	-3.54%
2024-08-01	28.07	28.33	27.33	27.99	27.24	qfq	454,102	12,737,241	0.18%
2024-07-31	26.73	28.25	26.70	27.94	27.19	qfq	539,093	14,917,186	3.79%
2024-07-30	26.31	27.27	26.31	26.92	26.20	qfq	286,906	7,690,956	1.09%
2024-07-29	26.50	26.99	26.11	26.63	25.92	qfq	296,257	7,851,451	-0.49%
2024-07-26	26.50	26.85	26.30	26.76	26.05	qfq	647,843	17,211,220	1.67%
2024-07-25	26.25	26.47	25.68	26.32	25.62	qfq	640,211	16,671,148	0.19%
2024-07-24	27.23	27.28	26.03	26.27	25.57	qfq	1,014,390	26,813,421	-3.77%
2024-07-23	28.60	28.90	27.30	27.30	26.57	qfq	882,335	24,428,615	-4.31%
2024-07-22	28.70	29.64	28.45	28.53	27.77	qfq	796,960	23,167,660	0.35%
2024-07-19	28.20	29.08	27.89	28.43	27.67	qfq	826,845	23,703,843	1.50%
2024-07-18	28.25	28.61	27.61	28.01	27.26	qfq	742,007	20,788,927	-2.27%
2024-07-17	29.10	29.33	28.48	28.66	27.90	qfq	533,874	15,409,910	-1.17%
2024-07-16	29.08	29.48	28.41	29.00	28.23	qfq	593,421	17,253,099	2.04%
2024-07-15	29.35	29.35	28.42	28.42	27.66	qfq	541,299	15,605,759	-2.30%
2024-07-12	29.85	29.85	28.75	29.09	28.31	qfq	595,185	17,314,817	-2.25%
2024-07-11	29.61	29.91	29.45	29.76	28.97	qfq	541,615	16,104,515	1.36%
2024-07-10	30.33	30.33	29.21	29.36	28.58	qfq	513,719	15,206,197	-2.04%
2024-07-09	29.21	30.10	28.91	29.97	29.17	qfq	736,646	21,798,663	1.73%
2024-07-08	29.99	31.71	29.29	29.46	28.67	qfq	1,713,632	52,110,006	-0.67%
2024-07-05	29.27	29.66	28.62	29.66	28.87	qfq	761,502	22,172,761	1.68%
2024-07-04	28.85	29.17	28.02	29.17	28.39	qfq	1,763,084	50,365,918	1.00%
2024-07-03	28.70	28.95	28.14	28.88	28.11	qfq	397,959	11,396,751	0.14%
2024-07-02	28.90	28.90	28.03	28.84	28.07	qfq	554,726	15,800,739	0.84%
2024-07-01	29.15	29.25	27.31	28.60	27.84	qfq	1,329,488	37,268,079	-1.95%
2024-06-28	29.43	30.13	28.91	29.17	28.39	qfq	1,084,502	32,089,321	-1.12%
2024-06-27	29.88	30.10	29.35	29.50	28.71	qfq	473,547	14,086,907	-1.17%
2024-06-26	29.16	30.13	28.80	29.85	29.05	qfq	576,271	17,041,583	1.36%
2024-06-25	30.30	30.32	28.88	29.45	28.66	qfq	1,045,723	30,662,387	-2.58%
2024-06-24	30.91	31.83	29.60	30.23	29.42	qfq	1,195,773	36,408,937	-4.67%
2024-06-21	31.39	31.93	30.81	31.71	30.86	qfq	1,045,664	32,961,595	-0.35%
2024-06-20	31.70	33.38	31.54	31.82	30.97	qfq	2,079,657	67,531,040	0.06%
2024-06-19	32.48	32.48	31.18	31.80	30.95	qfq	1,392,607	44,157,655	-1.52%
2024-06-18	31.00	32.42	30.48	32.29	31.43	qfq	1,835,398	58,550,135	4.67%
2024-06-17	30.70	31.20	30.33	30.85	30.03	qfq	673,428	20,800,920	-0.13%
2024-06-14	31.12	31.50	30.40	30.89	30.07	qfq	914,622	28,092,614	-0.93%
2024-06-13	30.03	31.79	30.03	31.18	30.35	qfq	1,378,619	42,682,591	3.31%
2024-06-12	30.31	30.80	30.11	30.18	29.37	qfq	882,754	26,819,590	-1.37%
2024-06-11	30.25	30.80	29.63	30.60	29.78	qfq	1,184,441	35,805,281	0.16%
2024-06-07	30.90	31.56	30.20	30.55	29.73	qfq	977,031	30,018,113	-1.45%
2024-06-06	31.31	31.89	30.41	31.00	30.17	qfq	1,551,302	48,140,881	-0.80%
2024-06-05	31.02	32.22	30.64	31.25	30.42	qfq	1,935,901	61,234,299	1.17%
2024-06-04	30.65	31.23	30.55	30.89	30.07	qfq	935,236	28,829,855	-0.03%
2024-06-03	30.85	31.72	30.41	30.90	30.08	qfq	1,292,501	40,205,717	0.23%
2024-05-31	30.69	31.74	30.13	30.83	30.01	qfq	1,821,127	56,161,898	0.46%
2024-05-30	29.04	30.94	28.82	30.69	29.87	qfq	2,320,228	70,288,674	4.64%
2024-05-29	29.70	29.71	29.15	29.33	28.55	qfq	755,533	22,207,325	-1.08%
2024-05-28	28.10	30.10	27.72	29.65	28.86	qfq	1,854,668	54,292,607	5.52%
2024-05-27	27.98	28.40	26.93	28.10	27.35	qfq	618,168	17,066,734	1.48%
2024-05-24	28.50	28.59	27.60	27.69	26.95	qfq	653,658	18,251,255	-2.74%
2024-05-23	29.49	29.50	28.11	28.47	27.71	qfq	579,314	16,502,152	-2.30%
2024-05-22	29.00	29.31	28.74	29.14	28.36	qfq	546,006	15,865,396	0.31%
2024-05-21	29.78	29.78	28.92	29.05	28.27	qfq	396,320	11,588,048	-2.35%
2024-05-20	29.17	29.90	29.09	29.75	28.96	qfq	660,215	19,508,018	1.54%
2024-05-17	28.49	29.87	28.01	29.30	28.52	qfq	925,846	26,724,376	1.95%
2024-05-16	28.92	28.92	28.00	28.74	27.97	qfq	1,114,788	31,763,000	-0.14%
2024-05-15	28.60	29.02	28.06	28.78	28.01	qfq	835,561	23,921,754	0.63%
2024-05-14	28.68	28.68	27.68	28.60	27.84	qfq	1,049,340	29,530,362	-31.58%
2024-05-13	42.99	43.00	40.61	41.80	27.68	qfq	838,050	34,901,984	-1.97%
2024-05-10	43.32	44.44	41.91	42.64	28.23	qfq	1,622,197	69,322,446	-1.30%
2024-05-09	42.63	43.31	42.40	43.20	28.60	qfq	996,384	42,797,090	1.84%
2024-05-08	41.79	43.43	41.61	42.42	28.09	qfq	1,428,844	60,775,425	2.22%
2024-05-07	41.30	41.59	40.12	41.50	27.48	qfq	535,539	21,997,681	1.72%
2024-05-06	42.55	43.20	40.54	40.80	27.02	qfq	1,149,635	47,664,909	-2.95%
2024-04-30	42.54	43.00	41.75	42.04	27.84	qfq	683,466	28,837,165	-1.15%
2024-04-29	43.44	43.60	42.53	42.53	28.16	qfq	721,326	31,080,716	-0.86%
2024-04-26	42.33	43.90	41.86	42.90	28.41	qfq	445,064	19,228,306	0.82%
2024-04-25	43.27	44.25	42.01	42.55	28.17	qfq	571,120	24,524,619	-2.45%
2024-04-24	42.80	43.69	42.05	43.62	28.88	qfq	430,231	18,452,429	2.39%
2024-04-23	41.09	42.62	40.53	42.60	28.21	qfq	504,314	21,049,630	3.57%
2024-04-22	41.89	41.89	39.96	41.13	27.23	qfq	359,843	14,724,333	-1.30%
2024-04-19	41.61	42.21	41.01	41.67	27.59	qfq	280,654	11,630,030	-0.53%
2024-04-18	43.80	43.80	41.53	41.89	27.74	qfq	554,454	23,439,493	-2.56%
2024-04-17	41.43	44.07	41.43	42.99	28.47	qfq	749,166	32,153,087	4.93%
2024-04-16	42.58	43.50	39.82	40.97	27.13	qfq	738,794	30,368,764	-6.25%
2024-04-15	45.80	46.19	42.02	43.70	28.94	qfq	1,155,725	50,198,568	-5.02%
2024-04-12	48.00	48.29	45.78	46.01	30.47	qfq	679,952	31,866,297	-3.64%
2024-04-11	47.72	48.49	47.21	47.75	31.62	qfq	492,742	23,588,045	-0.10%
2024-04-10	51.51	51.99	47.40	47.80	31.65	qfq	1,536,163	75,645,210	-6.07%
2024-04-09	48.59	50.94	47.40	50.89	33.70	qfq	1,907,351	94,529,039	3.86%
2024-04-08	50.90	50.90	48.36	49.00	32.45	qfq	898,290	44,221,460	-2.41%
2024-04-03	48.80	51.00	48.06	50.21	33.25	qfq	1,292,337	63,982,731	2.26%
2024-04-02	48.00	49.20	47.39	49.10	32.51	qfq	1,287,990	62,434,152	2.51%
2024-04-01	46.98	48.65	46.68	47.90	31.72	qfq	1,428,189	68,342,982	3.06%
2024-03-29	46.53	47.17	45.80	46.48	30.78	qfq	747,424	34,539,761	-0.11%
2024-03-28	46.14	47.49	45.35	46.53	30.81	qfq	788,256	36,742,668	1.26%
2024-03-27	47.69	47.69	45.72	45.95	30.43	qfq	881,987	40,980,912	-3.65%
2024-03-26	48.89	49.80	46.82	47.69	31.58	qfq	1,276,188	61,236,407	-1.75%
2024-03-25	49.36	49.99	47.98	48.54	32.14	qfq	1,607,436	78,673,545	3.74%
2024-03-22	46.32	47.18	45.70	46.79	30.98	qfq	862,831	39,884,987	0.73%
2024-03-21	45.93	47.99	45.92	46.45	30.76	qfq	1,180,664	55,432,829	1.13%
2024-03-20	45.48	46.20	45.06	45.93	30.41	qfq	659,313	30,159,117	0.53%
2024-03-19	46.50	46.64	45.42	45.69	30.25	qfq	1,046,479	47,939,596	-1.74%
2024-03-18	44.20	46.70	44.20	46.50	30.79	qfq	1,237,732	56,555,899	5.56%
2024-03-15	43.93	44.35	43.36	44.05	29.17	qfq	582,321	25,503,785	0.30%
2024-03-14	45.34	45.52	43.40	43.92	29.08	qfq	1,099,357	48,611,998	-4.06%
2024-03-13	46.38	46.38	45.51	45.78	30.31	qfq	559,008	25,646,322	-1.14%
2024-03-12	46.03	46.98	44.68	46.31	30.66	qfq	1,107,543	50,711,795	0.61%
2024-03-11	45.28	47.20	44.40	46.03	30.48	qfq	1,337,730	61,596,327	0.50%
2024-03-08	42.31	46.19	41.64	45.80	30.33	qfq	1,972,234	87,672,137	8.25%
2024-03-07	41.20	43.66	40.81	42.31	28.02	qfq	1,550,826	65,916,590	2.84%
2024-03-06	39.48	41.43	39.37	41.14	27.24	qfq	719,143	29,297,998	2.44%
2024-03-05	39.78	40.92	39.32	40.16	26.59	qfq	688,019	27,660,157	-0.57%
2024-03-04	41.30	41.30	39.63	40.39	26.74	qfq	739,699	29,866,317	-1.39%
2024-03-01	39.97	41.40	39.63	40.96	27.12	qfq	952,657	38,566,666	2.43%
2024-02-29	38.00	40.05	37.76	39.99	26.48	qfq	1,135,609	44,562,893	5.24%
2024-02-28	41.50	41.86	38.00	38.00	25.16	qfq	1,434,239	57,321,581	-7.09%
2024-02-27	39.00	40.96	38.65	40.90	27.08	qfq	1,204,317	48,189,799	2.94%
2024-02-26	37.40	41.61	37.40	39.73	26.31	qfq	1,569,394	62,491,864	6.54%
2024-02-23	36.51	37.37	35.86	37.29	24.69	qfq	723,854	26,441,508	3.33%
2024-02-22	34.58	36.18	34.58	36.09	23.90	qfq	663,407	23,776,076	2.53%
2024-02-21	34.02	37.21	33.81	35.20	23.31	qfq	937,865	33,561,470	1.79%
2024-02-20	34.66	34.76	33.21	34.58	22.90	qfq	795,750	27,072,128	0.64%
2024-02-19	33.50	35.49	33.50	34.36	22.75	qfq	1,204,533	41,358,748	1.84%
2024-02-08	29.35	34.88	29.10	33.74	22.34	qfq	1,513,729	48,017,482	15.55%
2024-02-07	31.52	31.52	28.30	29.20	19.33	qfq	1,347,788	40,045,887	-2.41%
2024-02-06	27.62	30.19	26.01	29.92	19.81	qfq	1,354,057	38,100,538	8.29%
2024-02-05	30.38	30.47	26.60	27.63	18.30	qfq	1,498,983	42,060,216	-9.94%
2024-02-02	32.80	33.60	29.71	30.68	20.31	qfq	1,425,856	44,192,331	-6.41%
2024-02-01	33.58	34.00	32.50	32.78	21.71	qfq	969,117	32,109,949	-2.96%
2024-01-31	35.50	35.80	33.71	33.78	22.37	qfq	919,695	31,804,654	-5.93%
2024-01-30	36.32	37.02	35.71	35.91	23.78	qfq	734,910	26,648,640	-3.00%
2024-01-29	39.39	39.66	37.02	37.02	24.51	qfq	826,974	31,316,691	-4.76%
2024-01-26	39.51	39.69	38.70	38.87	25.74	qfq	607,420	23,799,525	-1.47%
2024-01-25	38.26	39.70	37.39	39.45	26.12	qfq	1,026,277	40,009,195	3.87%
2024-01-24	38.58	38.58	36.38	37.98	25.15	qfq	892,570	33,316,741	-0.18%
2024-01-23	38.24	38.35	37.15	38.05	25.19	qfq	890,136	33,765,530	-0.52%
2024-01-22	41.03	41.03	37.99	38.25	25.33	qfq	850,361	33,550,338	-6.57%
2024-01-19	41.80	42.64	40.92	40.94	27.11	qfq	763,153	31,855,534	-1.73%
2024-01-18	42.68	42.68	40.60	41.66	27.58	qfq	1,056,364	43,881,463	-2.39%
2024-01-17	43.44	43.77	42.68	42.68	28.26	qfq	816,530	35,275,807	-1.25%
2024-01-16	43.63	43.77	42.52	43.22	28.62	qfq	659,015	28,393,538	-1.19%
2024-01-15	43.60	44.39	43.06	43.74	28.96	qfq	498,923	21,869,954	0.55%
2024-01-12	43.89	44.68	43.50	43.50	28.80	qfq	711,008	31,280,217	-0.93%
2024-01-11	43.51	44.27	43.03	43.91	29.07	qfq	722,141	31,499,873	0.92%
2024-01-10	43.80	44.14	42.67	43.51	28.81	qfq	758,142	32,922,125	-0.84%
2024-01-09	44.39	44.92	43.70	43.88	29.05	qfq	725,523	32,011,234	-0.05%
2024-01-08	46.15	46.39	43.90	43.90	29.07	qfq	766,898	34,411,143	-5.49%
2024-01-05	47.63	48.05	46.22	46.45	30.76	qfq	464,703	21,790,427	-2.82%
2024-01-04	49.12	49.12	47.66	47.80	31.65	qfq	357,727	17,185,324	-2.21%
2024-01-03	48.85	49.19	48.28	48.88	32.37	qfq	326,446	15,896,943	-0.43%
2024-01-02	49.66	50.04	48.88	49.09	32.50	qfq	314,846	15,492,890	-1.03%
2023-12-29	48.31	49.89	48.31	49.60	32.84	qfq	568,708	28,091,742	2.78%
2023-12-28	45.69	48.78	45.41	48.26	31.96	qfq	661,408	31,339,927	5.21%
2023-12-27	45.64	46.12	45.28	45.87	30.37	qfq	275,812	12,639,752	0.48%
2023-12-26	46.43	46.78	45.64	45.65	30.23	qfq	419,742	19,276,847	-2.64%
2023-12-25	46.37	47.20	46.37	46.89	31.05	qfq	314,715	14,698,552	0.73%
2023-12-22	48.06	48.34	46.35	46.55	30.82	qfq	650,231	30,496,708	-3.14%
2023-12-21	47.82	48.63	47.22	48.06	31.82	qfq	493,897	23,606,863	0.04%
2023-12-20	48.39	48.87	47.86	48.04	31.81	qfq	279,835	13,530,385	-0.72%
2023-12-19	48.21	49.00	48.08	48.39	32.04	qfq	355,591	17,252,630	-0.12%
2023-12-18	49.36	49.60	48.35	48.45	32.08	qfq	337,585	16,492,385	-2.50%
2023-12-15	49.43	50.00	49.32	49.69	32.90	qfq	321,294	15,957,137	0.55%
2023-12-14	50.01	50.50	49.31	49.42	32.72	qfq	482,108	24,052,738	-0.90%
2023-12-13	50.55	50.60	49.77	49.87	33.02	qfq	407,273	20,379,760	-1.05%
2023-12-12	50.35	50.75	50.10	50.40	33.37	qfq	397,093	20,025,485	0.14%
2023-12-11	50.05	50.33	48.82	50.33	33.33	qfq	546,505	27,110,702	0.02%
2023-12-08	50.24	51.00	49.50	50.32	33.32	qfq	612,157	30,958,217	0.50%
2023-12-07	50.01	50.47	49.60	50.07	33.15	qfq	416,488	20,808,699	-0.52%
2023-12-06	49.96	50.58	49.70	50.33	33.33	qfq	490,759	24,599,851	0.66%
2023-12-05	50.64	50.95	49.74	50.00	33.11	qfq	559,153	28,076,901	-1.77%
2023-12-04	51.83	51.86	50.61	50.90	33.70	qfq	512,152	26,117,102	-1.70%
2023-12-01	51.75	52.03	51.04	51.78	34.29	qfq	326,256	16,796,460	0.15%
2023-11-30	52.40	52.65	51.09	51.70	34.23	qfq	542,298	28,060,306	-1.79%
2023-11-29	52.69	53.29	52.39	52.64	34.86	qfq	535,264	28,261,623	-0.13%
2023-11-28	51.50	52.97	51.40	52.71	34.90	qfq	520,229	27,282,000	1.82%
2023-11-27	51.12	52.04	50.80	51.77	34.28	qfq	531,332	27,384,605	1.65%
2023-11-24	52.17	52.17	50.81	50.93	33.72	qfq	753,933	38,654,569	-3.03%
2023-11-23	52.13	52.58	51.60	52.52	34.78	qfq	642,121	33,450,140	0.48%
2023-11-22	52.97	53.39	52.10	52.27	34.61	qfq	555,727	29,277,926	-1.19%
2023-11-21	54.01	54.02	52.82	52.90	35.03	qfq	812,510	43,288,736	-1.86%
2023-11-20	53.48	54.03	53.27	53.90	35.69	qfq	679,198	36,422,457	0.37%
2023-11-17	53.62	53.99	53.02	53.70	35.56	qfq	744,331	39,900,440	0.13%
2023-11-16	55.28	55.40	53.30	53.63	35.51	qfq	1,032,968	56,056,003	-3.66%
2023-11-15	58.00	58.00	55.09	55.67	36.86	qfq	1,451,089	81,163,258	2.33%
2023-11-14	53.57	55.29	53.00	54.40	36.02	qfq	1,272,348	69,271,127	1.55%
2023-11-13	53.78	53.95	53.30	53.57	35.47	qfq	479,292	25,717,685	0.13%
2023-11-10	52.96	53.76	52.50	53.50	35.42	qfq	683,227	36,455,908	0.79%
2023-11-09	53.42	53.89	53.02	53.08	35.15	qfq	636,693	34,000,300	-0.64%
2023-11-08	53.33	54.09	52.77	53.42	35.37	qfq	855,614	45,706,860	-0.26%
2023-11-07	53.20	53.98	52.70	53.56	35.46	qfq	894,493	47,873,437	0.68%
2023-11-06	52.00	53.20	52.00	53.20	35.23	qfq	817,705	43,161,518	2.35%
2023-11-03	50.31	52.19	50.08	51.98	34.42	qfq	910,425	46,938,078	3.57%
2023-11-02	51.00	51.32	50.15	50.19	33.23	qfq	609,839	30,893,554	-1.90%
2023-11-01	51.06	51.87	50.71	51.16	33.88	qfq	673,536	34,577,918	0.20%
2023-10-31	51.60	51.81	50.50	51.06	33.81	qfq	765,980	39,217,741	-1.12%
2023-10-30	49.80	51.77	49.62	51.64	34.19	qfq	957,879	48,837,853	3.07%
2023-10-27	48.65	50.63	48.30	50.10	33.17	qfq	783,805	38,802,112	1.68%
2023-10-26	49.30	49.32	48.02	49.27	32.62	qfq	571,081	27,757,566	-0.06%
2023-10-25	49.27	49.78	48.48	49.30	32.64	qfq	607,115	29,900,658	0.06%
2023-10-24	47.50	49.35	46.26	49.27	32.62	qfq	745,576	35,708,609	3.84%
2023-10-23	48.70	48.73	47.09	47.45	31.42	qfq	534,360	25,531,114	-2.67%
2023-10-20	49.80	50.37	48.68	48.75	32.28	qfq	764,020	37,624,903	-2.34%
2023-10-19	49.73	51.24	49.52	49.92	33.05	qfq	800,001	40,347,209	0.38%
2023-10-18	50.99	50.99	49.42	49.73	32.93	qfq	510,823	25,539,041	-2.30%
2023-10-17	50.95	51.45	50.30	50.90	33.70	qfq	567,371	28,819,369	-0.18%
2023-10-16	52.20	52.20	50.50	50.99	33.76	qfq	645,680	32,927,015	-2.45%
2023-10-13	51.80	52.64	51.71	52.27	34.61	qfq	522,217	27,298,160	-0.29%
2023-10-12	52.44	52.64	51.54	52.42	34.71	qfq	547,713	28,529,915	0.00%
2023-10-11	51.06	52.89	50.89	52.42	34.71	qfq	773,973	40,383,116	2.89%
2023-10-10	50.50	51.45	50.50	50.95	33.74	qfq	568,526	29,066,527	0.89%
2023-10-09	52.20	52.22	50.42	50.50	33.44	qfq	1,076,640	54,928,957	-3.24%
2023-09-28	50.80	52.21	50.27	52.19	34.56	qfq	1,578,569	80,829,279	3.76%
2023-09-27	49.60	50.70	49.27	50.30	33.31	qfq	1,055,817	53,067,026	1.35%
2023-09-26	50.00	50.60	49.19	49.63	32.86	qfq	764,808	38,170,754	-1.10%
2023-09-25	51.34	51.34	50.00	50.18	33.23	qfq	848,193	42,839,687	-2.37%
2023-09-22	50.00	51.40	49.07	51.40	34.03	qfq	1,465,790	73,834,473	2.59%
2023-09-21	50.87	50.87	49.94	50.10	33.17	qfq	732,936	36,911,519	-1.76%
2023-09-20	52.70	52.80	51.00	51.00	33.77	qfq	806,394	41,633,141	-2.86%
2023-09-19	54.10	54.10	51.80	52.50	34.76	qfq	1,071,485	56,343,803	-3.05%
2023-09-18	54.99	55.31	53.87	54.15	35.86	qfq	686,386	37,459,653	-1.51%
2023-09-15	55.40	57.00	54.67	54.98	36.40	qfq	596,753	33,234,385	-0.76%
2023-09-14	56.80	56.89	55.02	55.40	36.68	qfq	450,720	25,135,365	-2.70%
2023-09-13	57.75	57.80	56.16	56.94	37.70	qfq	617,370	35,026,541	-1.59%
2023-09-12	58.90	58.91	57.72	57.86	38.31	qfq	367,459	21,308,191	-1.35%
2023-09-11	59.70	59.70	57.97	58.65	38.83	qfq	566,776	33,264,001	-0.79%
2023-09-08	57.90	59.46	57.90	59.12	39.15	qfq	331,135	19,503,486	1.93%
2023-09-07	59.90	59.98	57.96	58.00	38.40	qfq	458,423	26,912,333	-3.49%
2023-09-06	58.88	60.24	58.61	60.10	39.79	qfq	561,600	33,512,795	1.64%
2023-09-05	58.60	59.49	58.25	59.13	39.15	qfq	628,325	37,098,130	1.42%
2023-09-04	58.75	59.02	57.05	58.30	38.60	qfq	533,046	30,820,597	-0.46%
2023-09-01	59.19	59.97	58.24	58.57	38.78	qfq	431,294	25,370,638	-1.33%
2023-08-31	59.39	60.10	58.19	59.36	39.30	qfq	622,647	36,988,860	0.30%
2023-08-30	58.00	59.96	57.35	59.18	39.19	qfq	882,029	51,913,065	3.46%
2023-08-29	53.60	57.68	53.60	57.20	37.87	qfq	680,394	38,029,005	6.90%
2023-08-28	56.00	57.00	53.38	53.51	35.43	qfq	485,469	26,542,044	0.72%
2023-08-25	55.51	55.56	52.93	53.13	35.18	qfq	458,931	24,810,319	-4.92%
2023-08-24	56.28	56.97	54.52	55.88	37.00	qfq	271,608	15,173,286	1.07%
2023-08-23	56.78	56.78	55.18	55.29	36.61	qfq	222,162	12,399,277	-2.74%
2023-08-22	57.42	58.36	55.16	56.85	37.64	qfq	433,554	24,451,367	-0.26%
2023-08-21	57.76	58.24	57.00	57.00	37.74	qfq	228,615	13,185,518	-1.09%
2023-08-18	58.50	59.62	57.56	57.63	38.16	qfq	320,774	18,850,934	-1.42%
2023-08-17	57.98	58.80	57.10	58.46	38.71	qfq	336,122	19,500,830	0.48%
2023-08-16	59.10	59.87	58.07	58.18	38.52	qfq	278,064	16,320,570	-2.32%
2023-08-15	60.75	61.27	59.14	59.56	39.44	qfq	197,053	11,766,616	-1.96%
2023-08-14	60.13	60.99	59.83	60.75	40.23	qfq	289,833	17,489,057	-0.49%
2023-08-11	62.81	63.33	60.87	61.05	40.42	qfq	410,848	25,421,014	-3.49%
2023-08-10	62.33	63.28	62.32	63.26	41.89	qfq	254,397	15,984,968	1.14%
2023-08-09	62.66	62.88	62.25	62.55	41.42	qfq	173,029	10,812,750	0.00%
2023-08-08	63.30	63.66	62.51	62.55	41.42	qfq	199,541	12,562,791	-1.00%
2023-08-07	64.85	64.85	63.00	63.18	41.83	qfq	219,568	13,989,712	-1.56%
2023-08-04	64.47	65.00	63.90	64.18	42.50	qfq	267,079	17,148,376	-0.36%
2023-08-03	63.38	64.60	63.10	64.41	42.65	qfq	431,082	27,659,108	1.48%
2023-08-02	63.97	64.08	63.19	63.47	42.03	qfq	287,901	18,288,644	0.13%
2023-08-01	63.79	63.95	63.29	63.39	41.97	qfq	276,874	17,576,482	-0.66%
2023-07-31	63.41	64.34	63.28	63.81	42.25	qfq	256,155	16,362,899	0.57%
2023-07-28	63.55	63.89	62.25	63.45	42.01	qfq	420,790	26,525,830	-0.24%
2023-07-27	65.03	65.40	63.39	63.60	42.11	qfq	392,129	25,126,733	-2.20%
2023-07-26	65.90	66.08	65.00	65.03	43.06	qfq	231,946	15,177,750	-1.17%
2023-07-25	65.54	66.18	64.91	65.80	43.57	qfq	278,337	18,239,112	1.39%
2023-07-24	66.06	66.06	64.60	64.90	42.97	qfq	261,305	17,033,392	-1.76%
2023-07-21	66.68	66.69	65.65	66.06	43.74	qfq	296,156	19,576,415	-0.41%
2023-07-20	68.63	68.76	66.10	66.33	43.92	qfq	671,997	45,061,498	-3.35%
2023-07-19	69.87	70.45	68.35	68.63	45.44	qfq	477,426	33,010,777	-1.77%
2023-07-18	68.56	70.50	68.56	69.87	46.26	qfq	714,224	49,867,586	1.91%