SECURITY DETAIL · RAW DATA

国盛智科688558.SH

ASSECNYSTOCK

最近收盘价27.472026-07-17

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）2,490,398

成交额（元）70,787,464

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 3 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
2026-05-23	2026-05-29	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.5	—	—	—	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	29.77	29.97	27.33	27.47	27.47	qfq	2,490,398	70,787,464	-7.79%
2026-07-16	31.00	31.61	29.70	29.79	29.79	qfq	2,082,222	63,599,358	-5.43%
2026-07-15	31.28	32.25	31.10	31.50	31.50	qfq	1,832,206	57,935,973	-0.94%
2026-07-14	32.41	32.44	30.65	31.80	31.80	qfq	2,192,515	69,034,418	0.35%
2026-07-13	33.82	33.94	31.58	31.69	31.69	qfq	3,702,038	119,500,952	-7.98%
2026-07-10	33.76	35.74	33.28	34.44	34.44	qfq	3,772,915	131,328,531	4.36%
2026-07-09	32.82	33.12	31.23	33.00	33.00	qfq	2,808,786	90,466,303	-0.21%
2026-07-08	34.03	34.04	32.55	33.07	33.07	qfq	2,469,693	81,850,397	-2.91%
2026-07-07	35.02	36.49	33.81	34.06	34.06	qfq	2,396,181	82,888,614	-4.11%
2026-07-06	36.24	36.36	34.50	35.52	35.52	qfq	3,500,425	124,189,650	-1.99%
2026-07-03	35.50	37.09	35.00	36.24	36.24	qfq	4,702,695	171,155,031	2.46%
2026-07-02	34.10	37.37	33.58	35.37	35.37	qfq	4,396,092	157,670,675	3.15%
2026-07-01	32.85	35.29	32.85	34.29	34.29	qfq	3,648,954	125,029,859	4.35%
2026-06-30	30.40	33.26	30.40	32.86	32.86	qfq	2,586,703	83,549,743	7.77%
2026-06-29	30.42	31.20	29.65	30.49	30.49	qfq	2,063,450	62,412,916	-0.94%
2026-06-26	31.44	31.93	30.50	30.78	30.78	qfq	2,278,154	70,938,604	-2.29%
2026-06-25	32.19	33.03	31.11	31.50	31.50	qfq	1,997,185	63,330,035	-3.67%
2026-06-24	32.77	33.18	31.80	32.70	32.70	qfq	2,102,033	68,156,481	-1.18%
2026-06-23	32.58	33.78	32.50	33.09	33.09	qfq	2,102,353	69,818,352	0.21%
2026-06-22	34.82	34.82	31.70	33.02	33.02	qfq	3,847,147	125,949,519	-3.68%
2026-06-18	33.67	34.75	33.30	34.28	34.28	qfq	2,444,155	83,482,751	1.60%
2026-06-17	33.75	34.00	33.33	33.74	33.74	qfq	1,793,037	60,369,616	-0.18%
2026-06-16	32.97	34.02	32.61	33.80	33.80	qfq	2,200,957	73,715,589	2.52%
2026-06-15	31.72	32.97	31.72	32.97	32.97	qfq	1,456,770	47,418,029	4.07%
2026-06-12	32.20	33.16	31.51	31.68	31.68	qfq	2,210,349	71,483,553	-1.19%
2026-06-11	31.94	32.33	31.35	32.06	32.06	qfq	1,227,816	39,160,136	0.28%
2026-06-10	32.78	32.87	31.18	31.97	31.97	qfq	2,014,375	64,238,403	-2.80%
2026-06-09	32.24	33.12	32.24	32.89	32.89	qfq	1,589,986	52,022,046	1.67%
2026-06-08	32.50	33.33	31.88	32.35	32.35	qfq	2,128,720	69,297,118	-2.71%
2026-06-05	32.00	34.18	31.55	33.25	33.25	qfq	2,621,253	86,596,808	2.97%
2026-06-04	33.23	33.23	32.18	32.29	32.29	qfq	2,396,303	78,151,974	-2.86%
2026-06-03	33.19	33.76	32.66	33.24	33.24	qfq	1,670,454	55,572,293	0.12%
2026-06-02	33.68	34.11	32.92	33.20	33.20	qfq	1,937,783	64,519,061	-1.37%
2026-06-01	34.45	34.45	33.30	33.66	33.66	qfq	2,267,757	76,972,697	-2.15%
2026-05-29	36.00	36.39	34.11	34.40	34.40	qfq	3,192,226	111,514,277	-5.65%
2026-05-28	36.68	36.76	35.08	36.46	35.72	qfq	3,148,210	113,368,204	1.11%
2026-05-27	38.30	38.60	35.52	36.06	35.32	qfq	4,362,600	160,055,610	-6.77%
2026-05-26	40.33	40.78	37.98	38.68	37.89	qfq	3,988,947	154,878,165	-5.15%
2026-05-25	41.26	41.66	40.10	40.78	39.95	qfq	2,744,648	111,344,034	-0.75%
2026-05-22	41.06	41.44	40.41	41.09	40.25	qfq	2,370,398	97,333,891	1.86%
2026-05-21	41.83	42.58	40.34	40.34	39.52	qfq	3,063,520	127,115,738	-3.49%
2026-05-20	41.81	42.10	40.89	41.80	40.95	qfq	3,011,668	124,613,072	-0.95%
2026-05-19	41.80	43.23	40.86	42.20	41.34	qfq	3,427,650	143,692,828	0.96%
2026-05-18	42.77	43.00	41.21	41.80	40.95	qfq	3,959,024	165,821,589	-4.41%
2026-05-15	40.65	46.01	40.42	43.73	42.84	qfq	7,382,804	320,370,417	7.42%
2026-05-14	40.93	41.99	39.76	40.71	39.88	qfq	3,064,996	124,898,622	0.00%
2026-05-13	40.90	41.67	39.46	40.71	39.88	qfq	2,957,101	120,657,391	-0.46%
2026-05-12	41.30	41.59	40.30	40.90	40.07	qfq	3,383,083	138,223,756	-1.54%
2026-05-11	43.13	43.22	41.20	41.54	40.69	qfq	4,732,599	196,667,901	-2.76%
2026-05-08	41.64	45.10	40.68	42.72	41.85	qfq	6,356,980	276,007,964	2.08%
2026-05-07	40.91	44.66	40.46	41.85	41.00	qfq	6,724,590	284,464,883	1.70%
2026-05-06	37.88	41.88	37.88	41.15	40.31	qfq	6,782,100	275,176,187	15.59%
2026-04-30	36.10	36.68	35.48	35.60	34.87	qfq	2,582,908	92,497,034	-1.39%
2026-04-29	34.65	36.76	33.95	36.10	35.36	qfq	3,937,511	141,252,517	3.00%
2026-04-28	35.10	36.25	34.91	35.05	34.33	qfq	3,176,537	112,257,383	-1.16%
2026-04-27	35.78	35.89	34.40	35.46	34.74	qfq	4,209,128	148,505,633	-1.20%
2026-04-24	33.36	36.38	32.86	35.89	35.16	qfq	6,627,394	232,714,934	7.78%
2026-04-23	33.77	34.95	33.04	33.30	32.62	qfq	3,332,071	112,402,331	-1.10%
2026-04-22	31.49	33.75	31.02	33.67	32.98	qfq	4,066,812	132,965,526	6.89%
2026-04-21	31.99	31.99	31.13	31.50	30.86	qfq	1,639,352	51,440,530	-0.19%
2026-04-20	30.83	32.35	30.83	31.56	30.92	qfq	3,162,255	100,412,205	2.43%
2026-04-17	30.25	30.99	30.03	30.81	30.18	qfq	1,906,372	58,360,037	1.85%
2026-04-16	30.20	30.35	29.80	30.25	29.63	qfq	1,220,531	36,772,961	1.04%
2026-04-15	30.23	30.47	29.92	29.94	29.33	qfq	1,013,644	30,576,091	-0.80%
2026-04-14	30.05	30.18	29.81	30.18	29.56	qfq	884,553	26,516,971	0.90%
2026-04-13	29.98	29.99	29.63	29.91	29.30	qfq	753,429	22,451,344	-0.03%
2026-04-10	30.08	30.36	29.83	29.92	29.31	qfq	1,033,317	31,080,520	0.71%
2026-04-09	29.66	29.93	29.36	29.71	29.10	qfq	1,082,481	32,173,644	0.03%
2026-04-08	28.78	29.73	28.78	29.70	29.09	qfq	1,255,938	36,956,775	5.51%
2026-04-07	27.80	28.49	27.75	28.15	27.58	qfq	700,136	19,760,495	1.66%
2026-04-03	28.49	28.50	27.69	27.69	27.12	qfq	623,054	17,460,224	-2.09%
2026-04-02	28.66	29.09	27.96	28.28	27.70	qfq	922,159	26,243,054	-1.57%
2026-04-01	28.56	28.78	28.20	28.73	28.14	qfq	1,254,060	35,775,914	2.50%
2026-03-31	28.32	28.82	28.00	28.03	27.46	qfq	853,647	24,247,972	-0.74%
2026-03-30	27.95	28.34	27.85	28.24	27.66	qfq	912,271	25,645,023	-0.32%
2026-03-27	27.50	28.49	27.12	28.33	27.75	qfq	1,054,010	29,518,174	2.50%
2026-03-26	28.10	28.48	27.49	27.64	27.08	qfq	941,817	26,244,395	-1.81%
2026-03-25	27.57	28.64	27.57	28.15	27.58	qfq	1,201,017	33,940,909	2.59%
2026-03-24	26.95	27.47	26.36	27.44	26.88	qfq	1,613,779	43,510,129	4.10%
2026-03-23	28.30	28.30	26.32	26.36	25.82	qfq	2,091,895	56,943,018	-8.03%
2026-03-20	29.12	29.54	28.66	28.66	28.07	qfq	888,135	25,807,559	-1.85%
2026-03-19	29.85	30.00	29.12	29.20	28.60	qfq	1,106,346	32,614,137	-3.92%
2026-03-18	29.93	30.42	29.74	30.39	29.77	qfq	751,646	22,607,649	1.71%
2026-03-17	31.00	31.45	29.75	29.88	29.27	qfq	1,782,963	54,332,232	-3.77%
2026-03-16	31.29	31.53	30.45	31.05	30.42	qfq	1,337,217	41,311,216	-1.18%
2026-03-13	31.35	32.37	31.28	31.42	30.78	qfq	955,453	30,395,241	-0.76%
2026-03-12	32.53	32.95	31.57	31.66	31.01	qfq	1,432,421	45,924,583	-2.67%
2026-03-11	33.08	34.05	32.44	32.53	31.87	qfq	2,263,264	75,296,195	0.43%
2026-03-10	31.07	32.48	31.07	32.39	31.73	qfq	1,227,345	39,356,151	4.55%
2026-03-09	31.20	31.34	30.30	30.98	30.35	qfq	1,287,909	39,745,734	-1.34%
2026-03-06	30.80	31.59	30.80	31.40	30.76	qfq	952,109	29,849,413	1.29%
2026-03-05	30.76	31.33	30.56	31.00	30.37	qfq	1,130,388	35,057,283	2.48%
2026-03-04	30.59	31.14	30.12	30.25	29.63	qfq	1,352,367	41,366,588	-1.88%
2026-03-03	32.52	32.81	30.76	30.83	30.20	qfq	2,023,970	64,112,551	-5.43%
2026-03-02	32.52	33.15	32.18	32.60	31.93	qfq	1,593,692	52,011,514	-0.46%
2026-02-27	33.48	33.49	32.26	32.75	32.08	qfq	2,048,711	66,819,968	-1.41%
2026-02-26	32.80	33.45	32.56	33.22	32.54	qfq	1,580,176	52,281,910	1.68%
2026-02-25	32.89	32.89	32.54	32.67	32.00	qfq	993,839	32,513,247	-0.18%
2026-02-24	33.19	33.26	32.50	32.73	32.06	qfq	1,080,828	35,332,833	0.03%
2026-02-13	32.91	33.16	32.61	32.72	32.05	qfq	773,365	25,475,587	-1.15%
2026-02-12	32.62	33.32	32.57	33.10	32.42	qfq	987,033	32,636,134	1.35%
2026-02-11	32.63	33.12	32.38	32.66	31.99	qfq	1,049,939	34,393,386	0.03%
2026-02-10	32.29	32.97	32.18	32.65	31.98	qfq	1,131,623	36,917,024	0.80%
2026-02-09	32.41	32.74	32.21	32.39	31.73	qfq	1,207,622	39,173,723	0.40%
2026-02-06	31.84	32.69	31.35	32.26	31.60	qfq	1,319,487	42,474,705	2.32%
2026-02-05	32.00	32.01	31.41	31.53	30.89	qfq	790,096	25,040,601	-1.56%
2026-02-04	32.82	32.87	31.68	32.03	31.38	qfq	1,217,038	39,145,626	-2.41%
2026-02-03	31.94	32.86	31.88	32.82	32.15	qfq	1,286,515	41,860,262	3.24%
2026-02-02	32.30	32.69	31.67	31.79	31.14	qfq	1,678,137	54,085,307	-1.58%
2026-01-30	31.89	32.56	31.17	32.30	31.64	qfq	1,528,344	48,797,634	1.19%
2026-01-29	32.88	33.11	31.50	31.92	31.27	qfq	2,185,868	70,547,940	-2.98%
2026-01-28	33.79	33.79	32.77	32.90	32.23	qfq	1,603,555	53,045,061	-2.95%
2026-01-27	33.68	34.07	32.80	33.90	33.21	qfq	2,029,339	67,948,034	1.28%
2026-01-26	34.31	34.33	33.15	33.47	32.79	qfq	2,012,178	67,693,979	-1.62%
2026-01-23	33.90	34.41	33.76	34.02	33.33	qfq	1,972,745	67,104,854	0.24%
2026-01-22	33.88	34.21	33.52	33.94	33.25	qfq	1,835,125	62,153,074	-0.06%
2026-01-21	32.76	34.27	32.53	33.96	33.27	qfq	2,757,293	92,832,688	3.63%
2026-01-20	33.03	33.29	32.40	32.77	32.10	qfq	1,532,697	50,258,202	-1.24%
2026-01-19	32.31	33.53	32.06	33.18	32.50	qfq	2,218,118	73,082,539	2.72%
2026-01-16	32.54	32.74	32.12	32.30	31.64	qfq	2,062,313	66,800,810	-0.28%
2026-01-15	31.80	32.50	31.20	32.39	31.73	qfq	1,507,533	48,482,059	0.93%
2026-01-14	32.12	32.83	31.46	32.09	31.43	qfq	2,560,598	82,374,987	-0.19%
2026-01-13	32.99	32.99	32.05	32.15	31.49	qfq	2,316,957	75,061,929	-1.98%
2026-01-12	32.58	33.07	32.03	32.80	32.13	qfq	3,069,770	99,962,637	-0.03%
2026-01-09	30.88	32.82	30.68	32.81	32.14	qfq	4,410,766	141,512,790	5.30%
2026-01-08	30.25	31.73	29.92	31.16	30.52	qfq	2,702,204	84,450,994	4.04%
2026-01-07	29.68	30.26	29.58	29.95	29.34	qfq	1,694,352	50,764,961	1.53%
2026-01-06	29.56	29.74	29.39	29.50	28.90	qfq	1,181,945	34,938,343	-0.10%
2026-01-05	28.94	29.67	28.94	29.53	28.93	qfq	1,526,623	45,115,324	2.07%
2025-12-31	28.97	29.25	28.82	28.93	28.34	qfq	865,695	25,065,832	-0.79%
2025-12-30	28.76	29.27	28.70	29.16	28.56	qfq	1,107,606	32,206,607	0.59%
2025-12-29	28.62	29.08	28.62	28.99	28.40	qfq	876,343	25,290,754	0.42%
2025-12-26	28.97	29.18	28.61	28.87	28.28	qfq	1,247,298	36,078,946	-0.35%
2025-12-25	28.49	28.97	28.31	28.97	28.38	qfq	1,174,212	33,690,340	1.68%
2025-12-24	27.90	28.63	27.77	28.49	27.91	qfq	1,355,307	38,487,998	2.52%
2025-12-23	27.99	28.04	27.70	27.79	27.22	qfq	838,733	23,361,225	-0.50%
2025-12-22	27.85	28.20	27.66	27.93	27.36	qfq	1,103,957	30,924,554	0.68%
2025-12-19	27.60	27.95	27.48	27.74	27.17	qfq	1,317,791	36,510,121	0.98%
2025-12-18	27.09	27.85	27.09	27.47	26.91	qfq	893,797	24,674,523	0.29%
2025-12-17	27.38	27.59	26.77	27.39	26.83	qfq	1,043,845	28,282,126	0.33%
2025-12-16	27.75	27.94	27.26	27.30	26.74	qfq	1,069,425	29,324,214	-2.12%
2025-12-15	28.22	28.38	27.88	27.89	27.32	qfq	872,234	24,496,187	-1.76%
2025-12-12	28.39	28.53	28.17	28.39	27.81	qfq	683,325	19,399,128	0.35%
2025-12-11	28.97	28.97	28.22	28.29	27.71	qfq	1,051,601	29,926,203	-1.74%
2025-12-10	28.84	28.91	28.46	28.79	28.20	qfq	866,708	24,868,844	-0.38%
2025-12-09	29.04	29.35	28.81	28.90	28.31	qfq	1,108,965	32,208,929	-1.43%
2025-12-08	29.13	29.48	28.96	29.32	28.72	qfq	1,328,763	38,877,463	1.10%
2025-12-05	28.39	29.05	28.20	29.00	28.41	qfq	1,289,617	37,045,149	1.15%
2025-12-04	28.38	29.28	28.30	28.67	28.08	qfq	1,936,963	55,788,048	0.84%
2025-12-03	29.33	29.36	28.20	28.43	27.85	qfq	2,308,439	65,982,063	-3.17%
2025-12-02	30.60	30.60	29.32	29.36	28.76	qfq	2,327,535	69,140,551	-4.05%
2025-12-01	31.00	31.19	30.21	30.60	29.98	qfq	3,857,317	117,909,210	0.72%
2025-11-28	29.15	30.93	28.68	30.38	29.76	qfq	5,565,247	166,369,272	4.79%
2025-11-27	27.61	29.60	27.48	28.99	28.40	qfq	2,663,606	76,767,369	5.00%
2025-11-26	27.77	28.08	27.50	27.61	27.05	qfq	842,681	23,441,818	-0.61%
2025-11-25	27.71	28.13	27.67	27.78	27.21	qfq	681,722	19,019,836	0.73%
2025-11-24	27.30	27.78	27.17	27.58	27.02	qfq	775,534	21,294,000	1.73%
2025-11-21	28.25	28.37	27.10	27.11	26.56	qfq	1,663,987	45,768,023	-4.34%
2025-11-20	28.51	28.83	28.16	28.34	27.76	qfq	871,875	24,740,303	-0.60%
2025-11-19	29.00	29.16	28.48	28.51	27.93	qfq	965,169	27,779,105	-1.69%
2025-11-18	28.50	29.08	28.28	29.00	28.41	qfq	1,141,530	32,773,223	1.61%
2025-11-17	28.97	28.97	28.53	28.54	27.96	qfq	924,380	26,510,016	-0.97%
2025-11-14	29.07	29.11	28.70	28.82	28.23	qfq	1,241,027	35,888,492	-0.93%
2025-11-13	29.00	29.15	28.68	29.09	28.50	qfq	1,265,482	36,609,184	0.45%
2025-11-12	28.81	29.24	28.56	28.96	28.37	qfq	1,315,766	38,090,089	0.24%
2025-11-11	29.40	29.40	28.85	28.89	28.30	qfq	936,970	27,271,479	-1.06%
2025-11-10	29.01	29.55	28.89	29.20	28.60	qfq	1,335,948	38,953,141	-0.07%
2025-11-07	29.35	29.44	28.95	29.22	28.62	qfq	1,351,474	39,407,017	-0.38%
2025-11-06	28.50	29.44	28.49	29.33	28.73	qfq	1,837,667	53,409,656	2.16%
2025-11-05	28.12	28.80	28.11	28.71	28.12	qfq	1,286,462	36,696,397	0.88%
2025-11-04	29.62	29.63	28.18	28.46	27.88	qfq	3,181,815	91,266,095	-3.53%
2025-11-03	30.71	30.79	29.13	29.50	28.90	qfq	3,014,715	89,333,825	-3.94%
2025-10-31	30.35	31.07	29.71	30.71	30.08	qfq	2,634,545	80,536,468	-2.66%
2025-10-30	32.05	32.18	31.41	31.55	30.91	qfq	2,057,616	65,351,666	-1.56%
2025-10-29	31.49	32.09	31.40	32.05	31.40	qfq	2,157,814	68,651,943	2.27%
2025-10-28	31.61	31.76	31.19	31.34	30.70	qfq	1,284,493	40,379,821	-0.85%
2025-10-27	31.19	31.80	31.03	31.61	30.96	qfq	1,962,834	61,914,690	2.63%
2025-10-24	30.15	30.82	30.15	30.80	30.17	qfq	1,031,793	31,612,399	1.85%
2025-10-23	30.16	30.27	29.70	30.24	29.62	qfq	993,437	29,798,316	0.27%
2025-10-22	30.14	30.74	29.92	30.16	29.54	qfq	1,049,240	31,832,648	0.00%
2025-10-21	29.63	30.25	29.44	30.16	29.54	qfq	1,258,382	37,717,807	1.96%
2025-10-20	29.77	30.00	29.21	29.58	28.98	qfq	1,319,164	39,022,743	0.61%
2025-10-17	29.84	30.32	29.29	29.40	28.80	qfq	1,742,947	51,843,552	-2.36%
2025-10-16	31.11	31.11	30.00	30.11	29.50	qfq	1,738,154	53,065,669	-2.84%
2025-10-15	30.18	30.99	30.12	30.99	30.36	qfq	1,418,169	43,546,322	2.68%
2025-10-14	31.33	31.85	30.14	30.18	29.56	qfq	2,236,116	69,281,732	-2.49%
2025-10-13	29.90	31.14	29.33	30.95	30.32	qfq	2,194,730	66,993,385	-2.06%
2025-10-10	32.15	32.25	31.52	31.60	30.95	qfq	1,874,081	59,606,844	-1.62%
2025-10-09	31.60	32.76	31.40	32.12	31.46	qfq	2,957,998	95,525,861	1.74%
2025-09-30	31.96	32.05	31.37	31.57	30.93	qfq	1,439,957	45,686,072	-0.91%
2025-09-29	31.60	32.08	31.11	31.86	31.21	qfq	1,495,872	47,420,399	1.46%
2025-09-26	31.47	32.07	31.25	31.40	30.76	qfq	1,939,690	61,415,744	-0.29%
2025-09-25	32.33	32.62	31.45	31.49	30.85	qfq	2,084,205	66,524,042	-2.39%
2025-09-24	31.42	32.29	31.25	32.26	31.60	qfq	2,110,268	67,446,438	1.38%
2025-09-23	32.04	32.50	30.87	31.82	31.17	qfq	2,602,053	82,027,999	-1.79%
2025-09-22	31.63	32.69	31.63	32.40	31.74	qfq	2,095,963	67,673,040	1.60%
2025-09-19	32.45	32.65	31.50	31.89	31.24	qfq	2,763,176	88,270,462	-2.00%
2025-09-18	33.22	33.58	32.11	32.54	31.88	qfq	4,308,955	142,064,442	-3.24%
2025-09-17	32.12	33.80	32.10	33.63	32.94	qfq	3,932,501	130,678,116	3.96%
2025-09-16	31.66	32.50	31.15	32.35	31.69	qfq	2,817,429	89,725,342	2.21%
2025-09-15	32.40	32.40	31.60	31.65	31.00	qfq	2,500,912	79,760,336	-2.76%
2025-09-12	32.34	32.98	31.85	32.55	31.89	qfq	3,375,142	109,586,423	-0.28%
2025-09-11	31.22	32.64	31.07	32.64	31.97	qfq	3,226,682	103,235,392	4.65%
2025-09-10	31.19	31.88	31.07	31.19	30.55	qfq	1,899,172	59,649,838	-0.32%
2025-09-09	32.44	32.44	31.03	31.29	30.65	qfq	2,336,943	73,627,001	-2.86%
2025-09-08	31.00	32.34	30.90	32.21	31.55	qfq	3,711,482	117,664,833	3.01%
2025-09-05	29.58	31.43	29.10	31.27	30.63	qfq	3,211,613	98,927,221	5.71%
2025-09-04	30.01	30.75	29.03	29.58	28.98	qfq	2,992,501	89,487,014	-2.09%
2025-09-03	30.80	31.37	30.05	30.21	29.59	qfq	3,741,367	114,473,587	-3.33%
2025-09-02	32.52	33.18	31.17	31.25	30.61	qfq	6,175,625	196,929,062	1.30%
2025-09-01	30.69	31.12	30.27	30.85	30.22	qfq	2,638,100	81,051,223	0.49%
2025-08-29	31.28	31.57	30.40	30.70	30.07	qfq	3,639,088	112,390,631	-0.87%
2025-08-28	30.80	32.40	30.03	30.97	30.34	qfq	4,618,110	142,917,900	4.59%
2025-08-27	30.00	30.77	29.60	29.61	29.01	qfq	3,458,305	104,382,551	-0.84%
2025-08-26	30.10	30.33	29.80	29.86	29.25	qfq	2,074,281	62,294,751	-1.09%
2025-08-25	29.31	31.38	29.31	30.19	29.57	qfq	4,014,664	121,786,287	3.18%
2025-08-22	28.99	29.44	28.74	29.26	28.66	qfq	1,964,463	57,232,217	1.70%
2025-08-21	29.13	29.20	28.68	28.77	28.18	qfq	1,322,952	38,188,433	-1.24%
2025-08-20	29.26	29.29	28.78	29.13	28.54	qfq	1,722,915	50,028,687	0.28%
2025-08-19	29.11	29.46	28.64	29.05	28.46	qfq	2,119,075	61,440,853	-0.92%
2025-08-18	29.49	29.57	29.05	29.32	28.72	qfq	2,630,809	77,177,733	1.21%
2025-08-15	28.34	29.10	28.04	28.97	28.38	qfq	1,897,943	54,594,481	3.02%
2025-08-14	28.77	29.07	28.01	28.12	27.55	qfq	2,358,367	67,225,419	-2.70%
2025-08-13	29.20	29.25	28.83	28.90	28.31	qfq	2,298,366	66,586,101	-0.82%
2025-08-12	29.53	29.69	28.85	29.14	28.55	qfq	2,406,180	70,265,396	-2.15%
2025-08-11	29.52	30.14	28.89	29.78	29.17	qfq	3,126,590	92,707,374	1.81%
2025-08-08	28.20	29.44	28.18	29.25	28.65	qfq	2,956,594	85,473,927	2.56%
2025-08-07	28.60	28.85	28.23	28.52	27.94	qfq	1,952,146	55,680,573	-0.59%
2025-08-06	27.74	28.88	27.72	28.69	28.10	qfq	2,610,282	74,308,241	3.57%
2025-08-05	27.59	27.82	27.41	27.70	27.13	qfq	1,298,380	35,794,927	0.36%
2025-08-04	26.74	27.60	26.51	27.60	27.04	qfq	1,979,325	53,911,543	3.53%
2025-08-01	26.48	26.75	26.17	26.66	26.12	qfq	1,008,626	26,797,043	1.21%
2025-07-31	26.77	26.88	26.30	26.34	25.80	qfq	1,031,636	27,412,551	-1.35%
2025-07-30	27.03	27.04	26.34	26.70	26.15	qfq	1,138,515	30,390,794	-1.04%
2025-07-29	27.02	27.16	26.56	26.98	26.43	qfq	1,206,152	32,336,618	-0.66%
2025-07-28	26.98	27.17	26.73	27.16	26.61	qfq	1,417,210	38,181,100	1.57%
2025-07-25	26.58	27.27	26.45	26.74	26.19	qfq	1,416,988	37,980,843	0.60%
2025-07-24	26.36	26.85	26.36	26.58	26.04	qfq	1,318,918	35,123,219	0.83%
2025-07-23	26.69	26.80	26.30	26.36	25.82	qfq	1,572,426	41,715,297	-1.24%
2025-07-22	26.65	27.16	26.52	26.69	26.15	qfq	2,547,631	68,279,548	0.11%
2025-07-21	27.25	27.37	26.40	26.66	26.12	qfq	2,419,941	64,483,420	-2.02%
2025-07-18	26.68	27.39	26.51	27.21	26.65	qfq	2,612,983	70,442,266	2.29%
2025-07-17	26.21	26.65	26.15	26.60	26.06	qfq	1,707,278	45,150,333	0.76%
2025-07-16	25.60	26.50	25.38	26.40	25.86	qfq	2,210,365	57,747,328	3.33%
2025-07-15	25.40	25.76	25.21	25.55	25.03	qfq	1,536,908	39,108,635	0.20%
2025-07-14	25.20	25.62	25.06	25.50	24.98	qfq	1,711,423	43,552,499	1.35%
2025-07-11	24.80	25.26	24.67	25.16	24.65	qfq	1,088,242	27,224,077	1.13%
2025-07-10	25.06	25.06	24.64	24.88	24.37	qfq	839,192	20,826,381	-0.16%
2025-07-09	25.35	25.35	24.88	24.92	24.41	qfq	959,045	24,036,850	-0.56%
2025-07-08	24.55	25.23	24.54	25.06	24.55	qfq	1,313,166	32,869,527	1.54%
2025-07-07	24.63	24.82	24.25	24.68	24.18	qfq	1,425,745	34,918,922	-1.32%
2025-07-04	25.45	25.45	24.98	25.01	24.50	qfq	934,505	23,493,849	-1.42%
2025-07-03	24.91	25.43	24.91	25.37	24.85	qfq	795,583	20,083,601	0.87%
2025-07-02	25.42	25.46	24.91	25.15	24.64	qfq	1,049,808	26,437,738	-1.06%
2025-07-01	25.17	25.54	25.12	25.42	24.90	qfq	1,190,518	30,196,067	0.71%
2025-06-30	24.74	25.29	24.74	25.24	24.72	qfq	1,377,998	34,541,798	1.86%
2025-06-27	24.69	24.93	24.50	24.78	24.27	qfq	993,099	24,536,901	1.06%
2025-06-26	24.68	24.89	24.45	24.52	24.02	qfq	938,420	23,169,974	-0.93%
2025-06-25	24.84	24.89	24.45	24.75	24.24	qfq	939,447	23,262,934	0.41%
2025-06-24	23.96	24.72	23.80	24.65	24.15	qfq	1,125,701	27,589,004	3.57%
2025-06-23	23.30	23.88	23.23	23.80	23.31	qfq	528,440	12,500,537	1.71%
2025-06-20	23.67	24.05	23.34	23.40	22.92	qfq	694,201	16,357,458	-1.14%
2025-06-19	24.15	24.46	23.52	23.67	23.19	qfq	981,180	23,461,226	-2.15%
2025-06-18	24.24	24.49	24.05	24.19	23.70	qfq	597,561	14,455,010	-0.86%
2025-06-17	24.64	24.74	24.23	24.40	23.90	qfq	676,583	16,559,764	-0.25%
2025-06-16	24.34	24.75	24.02	24.46	23.96	qfq	677,408	16,579,433	1.12%
2025-06-13	24.17	24.49	23.95	24.19	23.70	qfq	660,000	15,961,932	-0.66%
2025-06-12	24.24	24.52	24.18	24.35	23.85	qfq	535,058	13,044,333	-0.04%
2025-06-11	24.31	24.52	24.12	24.36	23.86	qfq	683,064	16,644,081	0.70%
2025-06-10	24.63	24.63	23.79	24.19	23.70	qfq	965,487	23,332,828	-1.18%
2025-06-09	24.39	24.76	24.39	24.48	23.98	qfq	734,754	18,014,295	0.08%
2025-06-06	24.46	24.55	24.23	24.46	23.96	qfq	676,279	16,488,920	0.12%
2025-06-05	24.59	24.66	24.30	24.43	23.93	qfq	879,944	21,499,414	-0.65%
2025-06-04	24.61	24.86	24.31	24.59	24.09	qfq	549,081	13,513,393	0.41%
2025-06-03	24.42	24.57	24.29	24.49	23.99	qfq	653,047	15,965,332	-0.04%
2025-05-30	25.07	25.07	24.43	24.50	24.00	qfq	906,570	22,304,799	-2.12%
2025-05-29	24.77	25.43	24.77	25.03	24.52	qfq	1,075,199	26,872,780	-2.68%
2025-05-28	25.42	26.18	25.28	25.72	24.61	qfq	1,523,478	39,119,378	1.14%
2025-05-27	24.90	25.70	24.42	25.43	24.33	qfq	1,497,570	37,696,038	1.84%
2025-05-26	24.56	25.02	24.43	24.97	23.89	qfq	803,118	19,916,883	1.88%
2025-05-23	24.43	24.99	24.35	24.51	23.45	qfq	1,116,264	27,582,619	0.25%
2025-05-22	24.73	25.35	24.42	24.45	23.40	qfq	844,242	20,940,087	-1.77%
2025-05-21	25.17	25.28	24.66	24.89	23.82	qfq	638,565	15,898,321	-1.11%
2025-05-20	24.93	25.23	24.75	25.17	24.09	qfq	836,490	20,957,197	0.40%
2025-05-19	25.11	25.28	24.73	25.07	23.99	qfq	818,898	20,443,536	-0.20%
2025-05-16	24.64	25.52	24.43	25.12	24.04	qfq	1,273,143	32,017,608	2.32%
2025-05-15	24.62	24.87	24.31	24.55	23.49	qfq	876,945	21,487,281	-1.13%
2025-05-14	24.90	25.07	24.50	24.83	23.76	qfq	959,732	23,767,497	-0.48%
2025-05-13	25.46	25.50	24.80	24.95	23.87	qfq	1,030,472	25,807,253	-1.38%
2025-05-12	24.89	25.49	24.72	25.30	24.21	qfq	1,223,300	30,886,701	2.39%
2025-05-09	25.00	25.08	24.45	24.71	23.65	qfq	1,126,802	27,872,966	-1.63%
2025-05-08	24.76	25.25	24.54	25.12	24.04	qfq	1,139,926	28,581,091	1.45%
2025-05-07	24.65	25.65	24.65	24.76	23.69	qfq	1,848,228	46,328,913	1.19%
2025-05-06	23.89	24.55	23.89	24.47	23.42	qfq	1,202,508	29,215,246	2.30%
2025-04-30	23.40	24.04	23.39	23.92	22.89	qfq	1,161,774	27,639,293	2.05%
2025-04-29	22.69	23.73	22.69	23.44	22.43	qfq	1,809,560	42,307,003	5.82%
2025-04-28	22.31	22.55	22.04	22.15	21.20	qfq	853,165	18,932,617	-1.20%
2025-04-25	22.30	22.55	22.05	22.42	21.45	qfq	960,403	21,424,462	1.22%
2025-04-24	22.11	22.57	21.83	22.15	21.20	qfq	973,310	21,637,910	-0.58%
2025-04-23	21.90	22.50	21.65	22.28	21.32	qfq	1,165,696	25,839,020	3.24%
2025-04-22	21.66	21.86	21.42	21.58	20.65	qfq	789,180	17,011,322	-0.64%
2025-04-21	21.21	21.72	20.90	21.72	20.78	qfq	761,819	16,327,085	2.40%
2025-04-18	20.92	21.48	20.89	21.21	20.30	qfq	624,221	13,217,827	0.33%
2025-04-17	21.04	21.54	21.04	21.14	20.23	qfq	787,573	16,819,650	0.43%
2025-04-16	21.69	21.80	20.65	21.05	20.14	qfq	1,055,524	22,367,576	-3.26%
2025-04-15	21.72	21.92	21.52	21.76	20.82	qfq	853,850	18,563,555	0.18%
2025-04-14	22.08	22.24	21.51	21.72	20.78	qfq	1,177,702	25,611,459	0.09%
2025-04-11	21.08	22.15	20.63	21.70	20.76	qfq	1,781,388	38,589,785	2.94%
2025-04-10	20.80	21.51	20.78	21.08	20.17	qfq	1,681,809	35,657,594	2.93%
2025-04-09	19.73	20.74	18.22	20.48	19.60	qfq	1,931,833	38,034,337	3.64%
2025-04-08	20.35	21.12	19.41	19.76	18.91	qfq	2,099,962	42,053,176	-0.70%
2025-04-07	22.00	22.40	19.30	19.90	19.04	qfq	2,293,329	47,996,579	-16.74%
2025-04-03	24.60	25.34	23.71	23.90	22.87	qfq	1,560,980	37,942,124	-4.02%
2025-04-02	24.88	25.73	24.52	24.90	23.83	qfq	1,161,512	29,369,050	0.40%
2025-04-01	24.90	25.25	24.72	24.80	23.73	qfq	1,076,272	26,865,864	-0.24%
2025-03-31	24.82	25.52	24.30	24.86	23.79	qfq	1,461,041	36,113,952	-2.47%
2025-03-28	25.56	25.94	25.18	25.49	24.39	qfq	1,464,847	37,555,921	-0.78%
2025-03-27	26.01	26.49	25.42	25.69	24.58	qfq	2,321,885	60,071,016	-1.19%
2025-03-26	24.58	26.62	24.37	26.00	24.88	qfq	3,237,472	84,366,260	6.25%
2025-03-25	24.49	25.10	24.30	24.47	23.42	qfq	870,140	21,456,194	-0.93%
2025-03-24	25.80	25.83	24.00	24.70	23.64	qfq	1,873,630	46,427,761	-4.37%
2025-03-21	26.30	26.65	25.68	25.83	24.72	qfq	1,644,220	42,685,094	-3.33%
2025-03-20	26.24	27.16	25.83	26.72	25.57	qfq	1,991,881	52,994,001	1.37%
2025-03-19	25.86	26.89	25.86	26.36	25.22	qfq	1,880,598	49,609,929	1.00%
2025-03-18	25.20	26.13	25.20	26.10	24.98	qfq	1,694,072	43,735,939	3.33%
2025-03-17	25.27	25.59	25.08	25.26	24.17	qfq	1,204,138	30,364,824	-0.55%
2025-03-14	24.76	25.61	24.42	25.40	24.31	qfq	1,290,424	32,394,940	2.58%
2025-03-13	25.69	25.69	24.48	24.76	23.69	qfq	1,799,661	44,816,491	-3.66%
2025-03-12	26.28	26.30	25.65	25.70	24.59	qfq	1,560,960	40,433,650	-1.72%
2025-03-11	25.39	26.68	25.30	26.15	25.02	qfq	2,052,701	53,585,394	0.89%
2025-03-10	26.07	26.45	25.62	25.92	24.80	qfq	1,513,355	39,340,031	-0.12%
2025-03-07	25.71	26.00	25.34	25.95	24.83	qfq	1,541,420	39,647,940	0.23%
2025-03-06	25.34	25.92	25.00	25.89	24.77	qfq	2,159,464	55,315,876	2.98%
2025-03-05	25.11	25.30	24.72	25.14	24.06	qfq	1,457,154	36,452,911	0.80%
2025-03-04	24.01	25.04	24.01	24.94	23.87	qfq	1,434,270	35,572,903	2.26%
2025-03-03	24.70	25.16	24.08	24.39	23.34	qfq	2,190,412	53,857,350	-0.61%
2025-02-28	26.48	26.57	24.52	24.54	23.48	qfq	3,340,978	83,586,321	-8.09%
2025-02-27	26.88	26.95	26.22	26.70	25.55	qfq	2,916,741	77,462,011	-0.93%
2025-02-26	26.88	27.15	26.16	26.95	25.79	qfq	5,282,084	140,864,658	1.32%
2025-02-25	23.70	27.71	23.70	26.60	25.45	qfq	6,146,412	160,525,212	10.24%
2025-02-24	24.54	24.54	23.67	24.13	23.09	qfq	1,474,714	35,570,646	-1.59%
2025-02-21	23.95	24.68	23.88	24.52	23.46	qfq	2,439,424	59,385,736	1.87%
2025-02-20	23.40	24.27	23.08	24.07	23.03	qfq	2,058,510	49,137,902	2.91%
2025-02-19	22.48	23.45	22.48	23.39	22.38	qfq	1,716,357	39,924,541	3.50%
2025-02-18	22.66	23.45	22.45	22.60	21.63	qfq	1,504,286	34,488,848	-0.13%
2025-02-17	22.42	22.79	22.37	22.63	21.65	qfq	729,232	16,478,772	0.62%
2025-02-14	22.45	22.57	22.26	22.49	21.52	qfq	584,422	13,111,181	0.90%
2025-02-13	23.00	23.09	22.29	22.29	21.33	qfq	877,711	19,791,821	-3.04%
2025-02-12	22.98	23.08	22.67	22.99	22.00	qfq	648,022	14,834,314	0.57%
2025-02-11	22.94	22.94	22.56	22.86	21.87	qfq	573,406	13,071,204	-0.35%
2025-02-10	22.88	22.94	22.46	22.94	21.95	qfq	948,819	21,563,853	0.26%
2025-02-07	23.00	23.25	22.62	22.88	21.89	qfq	1,053,053	24,215,104	-0.52%
2025-02-06	22.38	23.17	22.35	23.00	22.01	qfq	1,049,795	23,997,688	2.63%
2025-02-05	21.81	22.48	21.81	22.41	21.44	qfq	1,089,371	24,147,592	2.42%
2025-01-27	22.26	22.44	21.70	21.88	20.94	qfq	745,470	16,359,187	-1.71%
2025-01-24	21.88	22.28	21.55	22.26	21.30	qfq	740,337	16,313,310	1.74%
2025-01-23	21.93	22.45	21.44	21.88	20.94	qfq	1,014,293	22,390,603	0.27%
2025-01-22	21.54	21.98	21.21	21.82	20.88	qfq	954,373	20,795,654	1.30%
2025-01-21	21.70	21.70	21.20	21.54	20.61	qfq	544,643	11,693,850	0.47%
2025-01-20	21.21	21.50	21.05	21.44	20.52	qfq	554,598	11,839,504	1.37%
2025-01-17	20.95	21.33	20.88	21.15	20.24	qfq	510,990	10,797,068	0.57%
2025-01-16	21.02	21.45	20.60	21.03	20.12	qfq	701,085	14,757,378	-0.94%
2025-01-15	21.15	21.33	20.88	21.23	20.32	qfq	593,517	12,580,303	0.33%
2025-01-14	20.30	21.22	20.05	21.16	20.25	qfq	832,230	17,323,951	5.64%
2025-01-13	19.50	20.39	19.35	20.03	19.17	qfq	481,609	9,565,449	0.81%
2025-01-10	20.53	20.69	19.87	19.87	19.01	qfq	563,056	11,477,844	-2.60%
2025-01-09	20.10	20.66	20.10	20.40	19.52	qfq	550,343	11,238,821	0.05%
2025-01-08	20.25	20.56	19.53	20.39	19.51	qfq	612,294	12,359,233	-0.44%
2025-01-07	20.22	20.50	19.93	20.48	19.60	qfq	480,479	9,715,332	1.89%
2025-01-06	19.60	20.39	19.21	20.10	19.23	qfq	783,655	15,570,332	1.52%
2025-01-03	20.77	20.92	19.80	19.80	18.95	qfq	924,720	18,819,136	-4.62%
2025-01-02	21.38	21.51	20.49	20.76	19.87	qfq	864,832	18,163,406	-2.76%
2024-12-31	22.09	22.17	21.35	21.35	20.43	qfq	851,446	18,446,503	-3.26%
2024-12-30	22.36	22.48	21.61	22.07	21.12	qfq	802,210	17,699,733	-1.16%
2024-12-27	22.17	22.87	22.06	22.33	21.37	qfq	818,809	18,388,097	0.68%
2024-12-26	21.41	22.35	21.41	22.18	21.22	qfq	731,949	16,213,099	2.69%
2024-12-25	22.27	22.43	21.40	21.60	20.67	qfq	1,023,028	22,204,373	-2.96%
2024-12-24	22.29	22.63	21.89	22.26	21.30	qfq	1,031,197	22,900,555	1.50%
2024-12-23	23.29	23.33	21.88	21.93	20.98	qfq	1,262,050	28,326,488	-5.60%
2024-12-20	22.26	23.94	22.01	23.23	22.23	qfq	1,601,700	37,259,632	4.36%
2024-12-19	21.90	22.60	21.89	22.26	21.30	qfq	715,214	15,852,638	0.27%
2024-12-18	22.42	22.67	22.04	22.20	21.24	qfq	571,091	12,691,341	-0.45%
2024-12-17	23.21	23.44	22.15	22.30	21.34	qfq	1,200,320	27,221,485	-4.17%
2024-12-16	23.31	23.79	23.10	23.27	22.27	qfq	894,033	20,855,817	-1.40%
2024-12-13	23.82	23.97	23.50	23.60	22.58	qfq	1,088,956	25,856,591	-0.92%
2024-12-12	23.99	23.99	23.32	23.82	22.79	qfq	1,461,164	34,541,269	-1.04%
2024-12-11	24.06	24.16	23.48	24.07	23.03	qfq	1,327,412	31,591,159	0.04%
2024-12-10	24.68	24.89	24.00	24.06	23.02	qfq	1,999,180	48,924,553	1.18%
2024-12-09	23.11	24.50	23.11	23.78	22.76	qfq	1,975,551	47,402,500	1.62%
2024-12-06	23.55	23.58	22.89	23.40	22.39	qfq	1,689,377	39,173,292	-0.43%
2024-12-05	22.63	23.95	22.63	23.50	22.49	qfq	1,698,555	39,909,080	2.98%
2024-12-04	22.23	23.37	22.23	22.82	21.84	qfq	1,338,928	30,657,794	0.09%
2024-12-03	22.98	23.20	22.51	22.80	21.82	qfq	1,077,986	24,666,217	-0.83%
2024-12-02	22.58	23.31	22.29	22.99	22.00	qfq	1,484,876	34,106,914	1.82%
2024-11-29	21.47	22.85	21.29	22.58	21.61	qfq	1,468,027	32,688,400	5.02%
2024-11-28	21.58	21.81	21.49	21.50	20.57	qfq	734,260	15,897,099	-0.65%
2024-11-27	21.00	21.79	20.43	21.64	20.71	qfq	854,954	18,015,610	3.05%
2024-11-26	21.69	21.69	20.99	21.00	20.10	qfq	589,300	12,551,194	-2.55%
2024-11-25	21.10	21.62	21.01	21.55	20.62	qfq	698,095	14,896,392	2.57%
2024-11-22	22.20	22.27	21.01	21.01	20.10	qfq	979,518	21,203,272	-5.36%
2024-11-21	22.41	22.41	21.80	22.20	21.24	qfq	988,423	21,897,892	-0.94%
2024-11-20	22.39	22.69	22.10	22.41	21.44	qfq	1,199,637	26,913,928	0.49%
2024-11-19	21.57	22.38	21.46	22.30	21.34	qfq	972,440	21,361,195	2.58%
2024-11-18	21.95	22.34	21.61	21.74	20.80	qfq	990,631	21,649,999	-0.91%
2024-11-15	22.30	22.69	21.80	21.94	20.99	qfq	1,336,592	29,557,667	-1.79%
2024-11-14	23.27	23.27	22.31	22.34	21.38	qfq	1,017,095	23,093,528	-4.00%
2024-11-13	23.09	23.32	22.48	23.27	22.27	qfq	1,391,883	31,907,076	0.78%
2024-11-12	24.44	24.58	22.87	23.09	22.09	qfq	2,864,515	67,824,190	-3.71%
2024-11-11	22.71	23.98	22.37	23.98	22.95	qfq	2,354,684	55,359,840	5.78%
2024-11-08	22.63	23.05	22.48	22.67	21.69	qfq	2,054,438	46,751,356	0.85%
2024-11-07	22.19	22.57	21.85	22.48	21.51	qfq	1,860,225	41,439,863	0.81%
2024-11-06	22.14	22.86	22.01	22.30	21.34	qfq	2,798,992	62,734,696	1.55%
2024-11-05	20.88	21.98	20.88	21.96	21.01	qfq	1,820,236	39,360,753	4.27%
2024-11-04	20.03	21.18	20.03	21.06	20.15	qfq	1,650,427	34,550,044	4.15%
2024-11-01	20.91	21.30	20.18	20.22	19.35	qfq	1,823,890	37,398,768	-4.17%
2024-10-31	20.50	21.35	20.44	21.10	20.19	qfq	2,560,683	53,728,423	4.77%
2024-10-30	20.04	20.60	20.00	20.14	19.27	qfq	982,538	19,947,081	-0.54%
2024-10-29	21.10	21.19	20.25	20.25	19.38	qfq	1,819,360	37,564,605	-2.55%
2024-10-28	20.53	20.78	20.33	20.78	19.88	qfq	1,453,507	29,960,298	1.46%
2024-10-25	20.09	20.50	20.03	20.48	19.60	qfq	1,326,800	26,907,869	1.79%
2024-10-24	20.10	20.45	20.05	20.12	19.25	qfq	1,034,271	20,891,323	-0.35%
2024-10-23	20.06	20.54	19.98	20.19	19.32	qfq	1,317,092	26,690,440	0.65%
2024-10-22	20.01	20.43	19.85	20.06	19.20	qfq	1,134,552	22,834,068	0.30%
2024-10-21	19.89	20.44	19.77	20.00	19.14	qfq	1,661,066	33,408,041	0.96%
2024-10-18	18.81	20.01	18.69	19.81	18.96	qfq	1,541,540	29,971,221	5.54%
2024-10-17	18.87	19.10	18.70	18.77	17.96	qfq	739,011	13,950,967	0.16%
2024-10-16	18.80	19.14	18.65	18.74	17.93	qfq	857,006	16,133,335	-1.52%
2024-10-15	19.31	19.70	18.98	19.03	18.21	qfq	1,072,372	20,755,078	-2.71%
2024-10-14	19.40	19.60	18.90	19.56	18.72	qfq	1,278,073	24,648,978	1.56%
2024-10-11	20.47	20.47	19.03	19.26	18.43	qfq	1,468,987	28,756,080	-6.55%
2024-10-10	20.75	21.18	20.20	20.61	19.72	qfq	1,162,033	24,080,220	0.68%
2024-10-09	22.12	22.32	20.47	20.47	19.59	qfq	2,427,970	52,140,638	-10.73%
2024-10-08	23.90	23.90	21.48	22.93	21.94	qfq	4,357,368	98,076,672	13.12%
2024-09-30	18.32	20.40	18.13	20.27	19.40	qfq	2,964,573	56,897,606	15.17%
2024-09-27	16.98	17.64	16.98	17.60	16.84	qfq	931,677	16,088,366	5.77%
2024-09-26	16.10	16.68	16.01	16.64	15.92	qfq	928,819	15,170,835	3.48%
2024-09-25	16.04	16.43	16.00	16.08	15.39	qfq	987,304	16,046,540	1.45%
2024-09-24	15.33	15.88	15.28	15.85	15.17	qfq	694,456	10,866,511	3.87%
2024-09-23	15.20	15.43	15.11	15.26	14.60	qfq	277,283	4,226,958	0.39%
2024-09-20	15.36	15.50	15.15	15.20	14.54	qfq	368,391	5,627,329	-1.94%
2024-09-19	15.37	15.78	15.15	15.50	14.83	qfq	589,939	9,121,106	1.31%
2024-09-18	15.59	15.59	15.09	15.30	14.64	qfq	435,642	6,655,408	-1.29%
2024-09-13	15.90	15.91	15.50	15.50	14.83	qfq	403,470	6,292,104	-1.96%
2024-09-12	15.91	16.11	15.73	15.81	15.13	qfq	281,538	4,486,305	-0.38%
2024-09-11	16.10	16.10	15.83	15.87	15.19	qfq	303,808	4,836,264	-1.06%
2024-09-10	15.94	16.07	15.66	16.04	15.35	qfq	504,823	7,979,200	1.45%
2024-09-09	15.84	16.10	15.71	15.81	15.13	qfq	390,830	6,199,483	-1.00%
2024-09-06	16.54	16.68	15.87	15.97	15.28	qfq	443,375	7,178,541	-3.45%
2024-09-05	16.44	16.55	16.27	16.54	15.83	qfq	322,382	5,299,514	1.72%
2024-09-04	16.15	16.43	16.13	16.26	15.56	qfq	263,530	4,291,715	-0.25%
2024-09-03	16.13	16.37	16.01	16.30	15.60	qfq	261,713	4,245,871	1.05%
2024-09-02	16.55	16.77	16.06	16.13	15.43	qfq	525,388	8,591,431	-2.54%
2024-08-30	16.28	16.84	16.13	16.55	15.84	qfq	708,181	11,719,626	2.16%
2024-08-29	15.83	16.36	15.71	16.20	15.50	qfq	505,209	8,141,494	2.34%
2024-08-28	15.74	15.94	15.61	15.83	15.15	qfq	387,630	6,120,830	1.09%
2024-08-27	15.90	15.90	15.61	15.66	14.99	qfq	317,273	4,981,984	-1.76%
2024-08-26	15.70	16.10	15.70	15.94	15.25	qfq	376,318	5,983,504	1.66%
2024-08-23	15.76	15.90	15.56	15.68	15.00	qfq	611,588	9,595,885	-0.82%
2024-08-22	16.45	16.45	15.76	15.81	15.13	qfq	696,122	11,188,753	-3.07%
2024-08-21	16.31	16.56	16.13	16.31	15.61	qfq	389,188	6,380,993	-0.31%
2024-08-20	16.92	17.00	16.34	16.36	15.65	qfq	536,913	8,896,195	-3.76%
2024-08-19	17.02	17.36	16.84	17.00	16.27	qfq	726,459	12,445,151	0.00%
2024-08-16	16.93	17.34	16.93	17.00	16.27	qfq	360,511	6,177,558	-0.18%
2024-08-15	16.71	17.25	16.53	17.03	16.30	qfq	512,023	8,689,716	1.98%
2024-08-14	16.82	17.09	16.62	16.70	15.98	qfq	339,356	5,678,861	-1.18%
2024-08-13	16.84	17.08	16.72	16.90	16.17	qfq	437,277	7,372,119	0.00%
2024-08-12	16.97	17.24	16.76	16.90	16.17	qfq	298,441	5,046,847	-0.59%
2024-08-09	17.28	17.44	17.00	17.00	16.27	qfq	323,446	5,582,387	-1.22%
2024-08-08	17.29	17.29	16.82	17.21	16.47	qfq	550,603	9,406,153	-0.29%
2024-08-07	17.20	17.44	17.03	17.26	16.52	qfq	421,133	7,302,246	0.35%
2024-08-06	17.17	17.39	16.92	17.20	16.46	qfq	481,007	8,222,257	1.90%
2024-08-05	17.48	17.64	16.87	16.88	16.15	qfq	549,792	9,486,622	-3.43%
2024-08-02	17.92	17.92	17.39	17.48	16.73	qfq	725,709	12,816,583	-2.46%
2024-08-01	17.89	18.11	17.82	17.92	17.15	qfq	726,473	13,071,480	-0.44%
2024-07-31	17.28	18.03	17.28	18.00	17.22	qfq	986,631	17,611,045	3.93%
2024-07-30	17.32	17.37	16.81	17.32	16.57	qfq	493,381	8,475,623	0.58%
2024-07-29	17.43	17.50	17.13	17.22	16.48	qfq	548,103	9,487,486	-1.20%
2024-07-26	16.74	17.43	16.74	17.43	16.68	qfq	792,053	13,654,899	4.31%
2024-07-25	16.64	17.07	16.47	16.71	15.99	qfq	382,264	6,405,471	0.36%
2024-07-24	16.84	17.08	16.62	16.65	15.93	qfq	422,618	7,084,111	-1.94%
2024-07-23	17.39	17.53	16.95	16.98	16.25	qfq	696,634	12,032,599	-2.25%
2024-07-22	17.40	17.66	17.22	17.37	16.62	qfq	651,233	11,359,940	0.93%
2024-07-19	17.02	17.47	16.96	17.21	16.47	qfq	839,615	14,470,963	0.12%
2024-07-18	16.88	17.29	16.26	17.19	16.45	qfq	1,085,633	18,353,868	2.81%
2024-07-17	16.60	16.93	16.48	16.72	16.00	qfq	447,297	7,472,418	0.36%
2024-07-16	16.55	16.78	16.37	16.66	15.94	qfq	354,844	5,883,519	0.54%
2024-07-15	17.00	17.17	16.53	16.57	15.86	qfq	459,613	7,671,375	-2.87%
2024-07-12	17.26	17.40	17.02	17.06	16.32	qfq	358,497	6,148,298	-1.67%
2024-07-11	16.83	17.42	16.83	17.35	16.60	qfq	749,629	12,870,688	4.27%
2024-07-10	16.84	17.16	16.56	16.64	15.92	qfq	564,615	9,513,914	-1.19%
2024-07-09	16.16	16.93	15.99	16.84	16.11	qfq	839,463	13,843,069	4.21%
2024-07-08	16.52	16.78	16.15	16.16	15.46	qfq	704,445	11,529,494	-4.09%
2024-07-05	16.81	17.16	16.45	16.85	16.12	qfq	775,276	13,039,296	0.06%
2024-07-04	17.53	17.61	16.69	16.84	16.11	qfq	842,908	14,408,973	-2.94%
2024-07-03	17.72	17.83	17.31	17.35	16.60	qfq	817,617	14,336,911	-2.80%
2024-07-02	18.06	18.26	17.80	17.85	17.08	qfq	922,866	16,588,124	-2.78%
2024-07-01	18.40	18.46	17.55	18.36	17.57	qfq	1,969,326	35,287,791	-0.65%
2024-06-28	18.30	18.89	18.29	18.48	17.68	qfq	1,592,471	29,689,206	0.54%
2024-06-27	18.70	19.28	18.34	18.38	17.59	qfq	2,341,906	43,888,432	-2.85%
2024-06-26	17.85	19.09	17.80	18.92	18.10	qfq	3,180,157	58,861,584	2.94%
2024-06-25	17.35	19.40	17.35	18.38	17.59	qfq	3,835,274	70,841,869	6.18%
2024-06-24	17.80	17.95	17.19	17.31	16.56	qfq	723,778	12,690,929	-3.51%
2024-06-21	18.25	18.26	17.88	17.94	17.17	qfq	982,714	17,717,526	-1.75%
2024-06-20	17.95	18.58	17.83	18.26	17.47	qfq	1,233,857	22,605,907	1.44%
2024-06-19	18.28	18.34	17.88	18.00	17.22	qfq	483,750	8,752,322	-1.32%
2024-06-18	18.20	18.39	17.87	18.24	17.45	qfq	571,572	10,413,395	1.39%
2024-06-17	17.81	18.09	17.57	17.99	17.21	qfq	588,957	10,559,510	1.01%
2024-06-14	18.16	18.16	17.63	17.81	17.04	qfq	747,713	13,286,658	-1.93%
2024-06-13	17.79	18.43	17.62	18.16	17.38	qfq	1,062,457	19,158,590	3.18%
2024-06-12	17.31	17.95	17.31	17.60	16.84	qfq	732,966	12,932,589	1.44%
2024-06-11	17.20	17.35	16.61	17.35	16.60	qfq	786,981	13,455,407	0.99%
2024-06-07	16.93	17.39	16.80	17.18	16.44	qfq	937,349	16,072,516	2.69%
2024-06-06	17.84	17.84	16.32	16.73	16.01	qfq	1,531,970	25,987,538	-5.32%
2024-06-05	17.94	18.05	17.64	17.67	16.91	qfq	698,155	12,443,296	-2.21%
2024-06-04	18.40	18.41	17.77	18.07	17.29	qfq	799,419	14,325,072	-1.79%
2024-06-03	19.12	19.12	18.10	18.40	17.61	qfq	1,005,573	18,683,270	-3.66%
2024-05-31	18.84	19.35	18.84	19.10	18.28	qfq	871,583	16,685,914	1.60%
2024-05-30	18.71	18.99	18.62	18.80	17.99	qfq	335,641	6,314,016	-2.24%
2024-05-29	19.17	19.51	19.08	19.23	17.93	qfq	422,276	8,157,457	0.10%
2024-05-28	19.19	19.38	19.04	19.21	17.91	qfq	520,183	10,007,225	0.10%
2024-05-27	19.17	19.37	18.85	19.19	17.89	qfq	682,861	12,990,890	-0.67%
2024-05-24	19.48	19.56	19.25	19.32	18.01	qfq	364,668	7,067,721	-0.82%
2024-05-23	19.91	19.91	19.35	19.48	18.16	qfq	628,652	12,306,705	-2.26%
2024-05-22	19.83	20.00	19.68	19.93	18.58	qfq	507,320	10,064,948	0.81%
2024-05-21	20.42	20.42	19.69	19.77	18.43	qfq	640,904	12,743,424	-2.80%
2024-05-20	20.37	20.43	20.10	20.34	18.96	qfq	583,104	11,840,322	0.74%
2024-05-17	19.97	20.19	19.81	20.19	18.82	qfq	458,940	9,208,715	0.85%
2024-05-16	19.89	20.17	19.88	20.02	18.66	qfq	465,387	9,315,507	0.55%
2024-05-15	19.89	20.23	19.81	19.91	18.56	qfq	480,832	9,627,005	-0.60%
2024-05-14	20.00	20.36	19.87	20.03	18.67	qfq	572,954	11,504,165	0.55%
2024-05-13	20.73	20.73	19.87	19.92	18.57	qfq	1,304,764	26,161,506	-4.28%
2024-05-10	21.34	21.36	20.74	20.81	19.40	qfq	646,632	13,528,773	-1.56%
2024-05-09	20.80	21.27	20.62	21.14	19.71	qfq	682,481	14,434,254	1.44%
2024-05-08	21.30	21.30	20.77	20.84	19.43	qfq	645,191	13,542,990	-2.34%
2024-05-07	21.09	21.40	20.81	21.34	19.89	qfq	862,686	18,283,090	1.52%
2024-05-06	20.75	21.29	20.72	21.02	19.59	qfq	1,076,574	22,591,363	2.29%
2024-04-30	20.77	20.97	20.36	20.55	19.16	qfq	1,361,878	27,970,081	-2.14%
2024-04-29	20.23	21.01	20.23	21.00	19.58	qfq	1,756,036	36,392,448	3.65%
2024-04-26	20.05	20.28	19.80	20.26	18.89	qfq	1,184,859	23,803,007	1.05%
2024-04-25	20.10	20.40	19.97	20.05	18.69	qfq	721,546	14,563,141	-0.94%
2024-04-24	20.20	20.44	19.94	20.24	18.87	qfq	945,579	19,064,455	1.20%
2024-04-23	19.99	20.21	19.81	20.00	18.64	qfq	657,212	13,169,769	1.01%
2024-04-22	19.81	20.27	19.33	19.80	18.46	qfq	563,414	11,187,799	-0.95%
2024-04-19	20.29	20.30	19.68	19.99	18.63	qfq	618,447	12,342,559	-1.77%
2024-04-18	20.02	20.59	19.78	20.35	18.97	qfq	851,623	17,309,509	1.29%
2024-04-17	19.01	20.17	19.01	20.09	18.73	qfq	1,107,474	21,955,544	6.58%
2024-04-16	20.25	20.25	18.85	18.85	17.57	qfq	1,353,729	25,989,077	-7.55%
2024-04-15	21.15	21.43	20.15	20.39	19.01	qfq	1,262,104	26,116,743	-4.05%
2024-04-12	20.82	21.54	20.82	21.25	19.81	qfq	1,177,199	25,042,543	0.66%
2024-04-11	20.80	21.41	20.53	21.11	19.68	qfq	1,177,779	24,804,591	0.09%
2024-04-10	21.50	22.42	20.84	21.09	19.66	qfq	1,343,140	29,008,666	-0.42%
2024-04-09	20.73	21.25	20.73	21.18	19.74	qfq	651,494	13,701,279	2.17%
2024-04-08	21.36	21.59	20.71	20.73	19.32	qfq	677,331	14,216,704	-3.67%
2024-04-03	21.98	21.99	21.40	21.52	20.06	qfq	638,195	13,781,172	-2.05%
2024-04-02	22.19	22.33	21.75	21.97	20.48	qfq	554,601	12,197,735	-1.04%
2024-04-01	22.00	22.35	22.00	22.20	20.69	qfq	783,920	17,399,232	1.32%
2024-03-29	21.56	21.93	21.38	21.91	20.42	qfq	620,210	13,437,382	1.67%
2024-03-28	20.99	21.99	20.91	21.55	20.09	qfq	805,821	17,414,094	2.13%
2024-03-27	21.73	21.87	20.96	21.10	19.67	qfq	943,213	20,191,028	-2.90%
2024-03-26	21.85	22.28	21.23	21.73	20.26	qfq	1,372,862	29,736,609	-0.78%
2024-03-25	23.00	23.02	21.88	21.90	20.41	qfq	1,950,205	43,792,876	-5.11%
2024-03-22	23.87	24.02	22.94	23.08	21.51	qfq	1,355,648	31,608,656	-4.19%
2024-03-21	24.29	24.49	23.73	24.09	22.46	qfq	870,458	21,018,448	-0.66%
2024-03-20	23.78	24.28	23.78	24.25	22.60	qfq	825,863	19,890,876	0.75%
2024-03-19	24.20	24.28	23.95	24.07	22.44	qfq	845,112	20,355,402	-0.86%
2024-03-18	23.99	24.28	23.68	24.28	22.63	qfq	1,106,872	26,539,285	1.59%
2024-03-15	23.36	23.98	23.31	23.90	22.28	qfq	1,102,824	26,164,411	1.92%
2024-03-14	24.00	24.19	23.04	23.45	21.86	qfq	1,058,141	24,992,942	-1.64%
2024-03-13	23.85	24.08	23.61	23.84	22.22	qfq	1,017,828	24,250,570	0.17%
2024-03-12	23.57	24.23	23.55	23.80	22.19	qfq	1,145,392	27,290,646	-0.42%
2024-03-11	23.50	23.93	23.28	23.90	22.28	qfq	955,082	22,547,307	0.84%
2024-03-08	23.39	23.84	23.12	23.70	22.09	qfq	1,006,508	23,733,225	0.51%
2024-03-07	24.49	24.80	23.50	23.58	21.98	qfq	1,779,718	42,978,898	-1.67%
2024-03-06	23.33	24.49	23.33	23.98	22.35	qfq	2,264,606	54,571,234	2.70%
2024-03-05	23.80	24.10	23.31	23.35	21.77	qfq	1,379,265	32,552,491	-3.63%
2024-03-04	24.98	24.98	23.56	24.23	22.59	qfq	2,278,061	54,985,383	-2.46%
2024-03-01	23.99	25.28	23.79	24.84	23.15	qfq	3,356,640	82,421,559	4.81%
2024-02-29	21.51	24.22	21.38	23.70	22.09	qfq	2,489,261	56,766,885	8.97%
2024-02-28	23.69	24.23	21.72	21.75	20.27	qfq	2,856,371	65,947,245	-7.56%
2024-02-27	23.02	23.55	22.75	23.53	21.93	qfq	2,865,473	66,476,028	1.16%
2024-02-26	23.00	23.80	22.72	23.26	21.68	qfq	3,837,060	89,020,468	10.13%
2024-02-23	20.13	21.12	20.13	21.12	19.69	qfq	1,428,845	29,447,198	4.71%
2024-02-22	19.65	20.18	19.62	20.17	18.80	qfq	903,064	18,017,780	1.87%
2024-02-21	19.30	20.28	19.02	19.80	18.46	qfq	1,563,320	31,013,372	2.27%
2024-02-20	19.38	19.41	19.00	19.36	18.05	qfq	1,017,513	19,525,103	-0.36%
2024-02-19	19.41	19.63	18.80	19.43	18.11	qfq	1,579,256	30,420,751	1.46%
2024-02-08	17.70	19.54	17.70	19.15	17.85	qfq	1,832,072	34,451,654	7.16%
2024-02-07	17.78	18.28	17.54	17.87	16.66	qfq	1,294,408	23,190,674	0.56%
2024-02-06	16.65	18.23	15.94	17.77	16.56	qfq	1,153,842	19,780,880	5.77%
2024-02-05	18.57	18.57	16.12	16.80	15.66	qfq	1,603,647	27,439,989	-10.35%
2024-02-02	19.95	19.95	18.11	18.74	17.47	qfq	1,247,385	23,749,723	-5.45%
2024-02-01	20.00	20.00	19.15	19.82	18.48	qfq	759,182	14,889,029	-0.15%
2024-01-31	21.00	21.10	19.61	19.85	18.50	qfq	911,363	18,395,260	-5.79%
2024-01-30	21.40	21.86	21.01	21.07	19.64	qfq	517,332	11,055,723	-2.05%
2024-01-29	22.43	22.81	21.38	21.51	20.05	qfq	790,077	17,267,510	-4.10%
2024-01-26	22.94	23.14	22.33	22.43	20.91	qfq	585,199	13,269,433	-2.05%
2024-01-25	22.11	22.97	21.81	22.90	21.35	qfq	1,082,565	24,325,056	3.39%
2024-01-24	23.08	23.24	21.34	22.15	20.65	qfq	2,129,673	46,686,514	-3.36%
2024-01-23	23.01	23.19	22.60	22.92	21.37	qfq	568,668	13,027,662	-1.12%
2024-01-22	24.55	24.69	23.00	23.18	21.61	qfq	816,191	19,283,301	-5.70%
2024-01-19	24.99	25.13	24.46	24.58	22.91	qfq	254,065	6,282,531	-1.64%
2024-01-18	25.04	25.23	24.18	24.99	23.29	qfq	726,542	17,870,714	-0.91%
2024-01-17	25.71	26.00	25.20	25.22	23.51	qfq	404,875	10,365,842	-3.00%
2024-01-16	26.02	26.40	25.70	26.00	24.24	qfq	422,141	10,953,309	-0.84%
2024-01-15	26.33	26.48	25.85	26.22	24.44	qfq	312,973	8,180,191	-0.68%
2024-01-12	26.50	26.94	26.37	26.40	24.61	qfq	280,683	7,475,327	-1.23%
2024-01-11	26.22	26.84	26.12	26.73	24.92	qfq	559,258	14,788,365	1.37%
2024-01-10	26.85	27.09	26.12	26.37	24.58	qfq	579,511	15,399,908	-1.82%
2024-01-09	26.40	27.20	26.39	26.86	25.04	qfq	716,064	19,271,206	2.17%
2024-01-08	27.05	27.29	26.29	26.29	24.51	qfq	641,094	17,037,717	-3.35%
2024-01-05	27.81	28.16	27.02	27.20	25.35	qfq	563,211	15,475,847	-2.44%
2024-01-04	28.16	28.16	27.62	27.88	25.99	qfq	477,013	13,255,015	-0.43%
2024-01-03	28.62	28.62	27.66	28.00	26.10	qfq	634,340	17,774,200	-1.44%
2024-01-02	28.20	28.68	28.20	28.41	26.48	qfq	737,536	21,020,243	0.04%
2023-12-29	28.01	28.49	27.90	28.40	26.47	qfq	756,887	21,435,533	1.43%
2023-12-28	27.13	28.17	26.91	28.00	26.10	qfq	919,781	25,617,025	3.24%
2023-12-27	26.71	27.25	26.52	27.12	25.28	qfq	351,372	9,447,053	1.57%
2023-12-26	27.21	27.46	26.61	26.70	24.89	qfq	537,486	14,439,313	-2.59%
2023-12-25	27.13	27.53	26.88	27.41	25.55	qfq	527,641	14,414,291	1.07%
2023-12-22	27.26	27.56	26.96	27.12	25.28	qfq	530,867	14,471,434	-1.13%
2023-12-21	26.85	27.60	26.41	27.43	25.57	qfq	684,106	18,471,871	1.59%
2023-12-20	27.29	27.54	26.99	27.00	25.17	qfq	712,931	19,401,297	-1.10%
2023-12-19	27.39	27.56	26.90	27.30	25.45	qfq	1,146,094	31,212,069	0.33%
2023-12-18	27.54	27.54	27.10	27.21	25.36	qfq	400,242	10,920,235	-1.66%
2023-12-15	27.85	27.97	27.55	27.67	25.79	qfq	427,519	11,847,126	-0.50%
2023-12-14	28.21	28.43	27.70	27.81	25.92	qfq	612,883	17,184,476	-1.35%
2023-12-13	28.15	28.85	27.80	28.19	26.28	qfq	682,218	19,353,718	0.36%
2023-12-12	28.56	28.57	27.91	28.09	26.18	qfq	973,475	27,411,470	-1.89%
2023-12-11	27.96	28.71	27.55	28.63	26.69	qfq	851,225	24,055,911	1.81%
2023-12-08	28.17	28.76	28.01	28.12	26.21	qfq	535,672	15,138,986	-0.18%
2023-12-07	28.40	28.43	27.96	28.17	26.26	qfq	509,129	14,361,982	-0.14%
2023-12-06	28.40	28.86	28.12	28.21	26.30	qfq	555,563	15,787,982	-0.46%
2023-12-05	29.05	29.05	28.34	28.34	26.42	qfq	719,209	20,573,062	-2.61%
2023-12-04	29.35	29.64	29.04	29.10	27.13	qfq	639,401	18,706,331	-0.75%
2023-12-01	29.12	29.50	28.84	29.32	27.33	qfq	815,816	23,801,473	0.17%
2023-11-30	29.74	30.38	28.97	29.27	27.28	qfq	834,731	24,543,283	-2.17%
2023-11-29	30.49	30.65	29.85	29.92	27.89	qfq	835,732	25,253,445	-2.03%
2023-11-28	29.18	30.81	28.80	30.54	28.47	qfq	2,231,998	67,226,372	5.49%
2023-11-27	28.60	29.07	28.60	28.95	26.99	qfq	583,807	16,881,889	0.77%
2023-11-24	29.85	29.85	28.68	28.73	26.78	qfq	929,861	26,932,032	-3.85%
2023-11-23	29.00	30.07	28.78	29.88	27.85	qfq	1,240,610	36,640,794	3.39%
2023-11-22	29.82	29.82	28.87	28.90	26.94	qfq	1,039,381	30,349,175	-2.40%
2023-11-21	30.30	30.30	29.60	29.61	27.60	qfq	1,159,584	34,593,505	-2.21%
2023-11-20	29.49	30.34	29.40	30.28	28.23	qfq	1,190,495	35,611,295	2.33%
2023-11-17	28.81	29.75	28.74	29.59	27.58	qfq	1,005,433	29,595,946	2.67%
2023-11-16	29.41	29.53	28.79	28.82	26.86	qfq	774,783	22,561,444	-1.94%
2023-11-15	29.29	29.57	28.99	29.39	27.40	qfq	935,140	27,373,321	1.45%
2023-11-14	28.73	29.09	28.43	28.97	27.00	qfq	892,507	25,774,785	0.77%
2023-11-13	28.43	28.88	28.08	28.75	26.80	qfq	971,464	27,766,714	1.77%
2023-11-10	28.02	28.47	27.98	28.25	26.33	qfq	771,231	21,772,446	0.18%
2023-11-09	28.40	28.65	28.08	28.20	26.29	qfq	1,107,398	31,384,064	-0.46%
2023-11-08	28.33	28.62	28.06	28.33	26.41	qfq	1,539,073	43,599,087	0.00%
2023-11-07	28.51	28.99	28.03	28.33	26.41	qfq	2,407,510	68,351,203	-1.53%
2023-11-06	27.95	28.95	27.91	28.77	26.82	qfq	1,337,679	38,129,518	3.75%
2023-11-03	26.90	28.07	26.86	27.73	25.85	qfq	1,347,344	37,332,627	2.93%
2023-11-02	27.13	27.24	26.81	26.94	25.11	qfq	751,695	20,299,786	-0.22%
2023-11-01	27.13	27.66	26.88	27.00	25.17	qfq	1,670,593	45,387,621	-0.41%
2023-10-31	29.20	29.20	26.85	27.11	25.27	qfq	2,304,772	63,429,485	-7.63%
2023-10-30	28.80	29.44	28.50	29.35	27.36	qfq	493,311	14,301,001	1.52%
2023-10-27	28.32	29.10	27.91	28.91	26.95	qfq	380,681	10,907,424	1.94%
2023-10-26	27.98	28.49	27.40	28.36	26.44	qfq	402,867	11,238,702	0.93%
2023-10-25	28.46	28.88	27.98	28.10	26.19	qfq	431,025	12,184,531	-0.28%
2023-10-24	27.60	28.40	27.23	28.18	26.27	qfq	440,242	12,304,907	3.11%
2023-10-23	28.50	28.50	27.19	27.33	25.48	qfq	531,804	14,703,061	-4.57%
2023-10-20	28.57	28.85	28.30	28.64	26.70	qfq	461,207	13,196,163	0.25%
2023-10-19	28.35	29.13	28.03	28.57	26.63	qfq	492,458	14,158,927	0.07%
2023-10-18	29.55	29.80	28.45	28.55	26.61	qfq	716,862	20,633,270	-4.03%
2023-10-17	29.69	29.91	29.21	29.75	27.73	qfq	441,821	13,073,154	0.03%
2023-10-16	30.60	30.60	29.50	29.74	27.72	qfq	609,362	18,129,108	-1.62%
2023-10-13	31.05	31.05	30.15	30.23	28.18	qfq	627,851	19,104,852	-2.36%
2023-10-12	31.20	31.40	30.58	30.96	28.86	qfq	587,728	18,124,178	-0.35%
2023-10-11	30.76	31.30	30.35	31.07	28.96	qfq	721,125	22,285,533	1.17%
2023-10-10	31.48	31.80	30.53	30.71	28.63	qfq	582,358	17,952,272	-0.84%
2023-10-09	31.30	31.30	30.35	30.97	28.87	qfq	939,489	28,960,728	-1.46%
2023-09-28	31.89	31.99	31.28	31.43	29.30	qfq	1,194,030	37,623,416	-0.85%
2023-09-27	32.04	32.04	31.40	31.70	29.55	qfq	1,439,552	45,621,088	-1.52%
2023-09-26	30.68	32.80	30.42	32.19	30.01	qfq	2,652,817	85,209,114	4.65%
2023-09-25	30.23	31.04	30.23	30.76	28.67	qfq	637,913	19,614,205	1.96%
2023-09-22	28.90	30.17	28.90	30.17	28.12	qfq	449,274	13,374,747	4.21%
2023-09-21	29.23	29.64	28.95	28.95	26.99	qfq	248,126	7,245,742	-1.19%
2023-09-20	29.51	29.98	29.29	29.30	27.31	qfq	290,916	8,619,771	-1.11%
2023-09-19	30.04	30.30	29.29	29.63	27.62	qfq	427,603	12,643,679	-1.36%
2023-09-18	29.50	30.39	29.13	30.04	28.00	qfq	405,919	12,122,915	1.97%
2023-09-15	30.17	30.47	29.40	29.46	27.46	qfq	471,666	14,065,506	-0.94%
2023-09-14	30.01	30.40	29.51	29.74	27.72	qfq	353,846	10,561,783	-1.29%
2023-09-13	30.42	30.57	29.78	30.13	28.09	qfq	368,972	11,097,509	-1.54%
2023-09-12	30.74	30.93	30.52	30.60	28.52	qfq	268,366	8,219,081	-0.71%
2023-09-11	30.85	31.07	30.20	30.82	28.73	qfq	540,480	16,602,763	0.92%
2023-09-08	30.11	30.94	29.99	30.54	28.47	qfq	492,445	15,044,398	1.39%
2023-09-07	31.03	31.10	30.09	30.12	28.08	qfq	388,232	11,821,877	-3.24%
2023-09-06	30.99	31.15	30.49	31.13	29.02	qfq	406,421	12,556,374	1.53%
2023-09-05	31.05	31.18	30.53	30.66	28.58	qfq	347,084	10,695,505	-1.41%
2023-09-04	30.38	31.25	30.26	31.10	28.99	qfq	613,533	18,851,375	2.37%
2023-09-01	30.79	31.14	30.23	30.38	28.32	qfq	377,207	11,498,763	-1.43%
2023-08-31	30.48	31.23	30.48	30.82	28.73	qfq	558,220	17,239,694	0.55%
2023-08-30	29.77	30.83	29.77	30.65	28.57	qfq	1,070,847	32,761,986	3.20%
2023-08-29	27.81	29.92	27.65	29.70	27.69	qfq	1,133,280	33,061,323	6.34%
2023-08-28	29.55	29.55	26.87	27.93	26.04	qfq	1,804,072	50,213,508	0.58%
2023-08-25	28.32	28.44	27.49	27.77	25.89	qfq	497,563	13,861,632	-2.83%
2023-08-24	28.60	28.99	28.33	28.58	26.64	qfq	222,527	6,366,468	-0.24%
2023-08-23	29.44	29.45	28.65	28.65	26.71	qfq	259,440	7,511,549	-2.68%
2023-08-22	29.72	29.95	28.65	29.44	27.44	qfq	351,077	10,265,062	-0.17%
2023-08-21	29.96	30.23	29.43	29.49	27.49	qfq	315,294	9,380,037	-0.64%
2023-08-18	30.16	30.47	29.62	29.68	27.67	qfq	302,112	9,070,052	-1.00%
2023-08-17	29.03	30.09	28.60	29.98	27.95	qfq	588,100	17,399,075	3.67%
2023-08-16	29.39	29.54	28.76	28.92	26.96	qfq	258,825	7,526,973	-1.60%
2023-08-15	29.81	30.00	29.08	29.39	27.40	qfq	428,317	12,565,200	-1.64%
2023-08-14	29.90	29.90	29.22	29.88	27.85	qfq	346,445	10,225,641	-0.13%
2023-08-11	30.22	30.44	29.91	29.92	27.89	qfq	300,568	9,056,284	-1.06%
2023-08-10	29.92	30.54	29.86	30.24	28.19	qfq	330,484	10,005,380	1.07%
2023-08-09	30.50	30.56	29.92	29.92	27.89	qfq	436,782	13,133,098	-1.51%
2023-08-08	31.12	31.12	30.33	30.38	28.32	qfq	386,941	11,806,146	-1.43%
2023-08-07	30.87	31.38	30.68	30.82	28.73	qfq	344,281	10,617,938	-0.71%
2023-08-04	30.97	31.44	30.83	31.04	28.93	qfq	358,790	11,184,026	0.39%
2023-08-03	31.29	31.49	30.71	30.92	28.82	qfq	376,211	11,632,924	-1.02%
2023-08-02	31.16	31.47	30.80	31.24	29.12	qfq	437,496	13,609,566	0.13%
2023-08-01	31.30	31.71	31.08	31.20	29.08	qfq	216,919	6,781,616	-0.32%
2023-07-31	30.76	31.97	30.76	31.30	29.18	qfq	542,335	17,075,592	1.99%
2023-07-28	30.31	30.81	30.17	30.69	28.61	qfq	326,847	9,969,969	0.79%
2023-07-27	31.43	31.71	30.27	30.45	28.38	qfq	1,001,291	30,946,889	-3.27%
2023-07-26	31.76	31.84	31.41	31.48	29.34	qfq	483,740	15,278,755	-0.94%
2023-07-25	31.48	31.87	31.10	31.78	29.62	qfq	616,798	19,526,890	2.22%
2023-07-24	31.63	31.63	30.81	31.09	28.98	qfq	750,072	23,374,407	-1.77%
2023-07-21	31.57	31.99	30.77	31.65	29.50	qfq	1,708,518	53,687,276	-1.16%
2023-07-20	35.25	35.58	32.01	32.02	29.85	qfq	3,094,340	103,240,272	-6.62%
2023-07-19	33.59	34.68	33.20	34.29	31.96	qfq	1,566,039	53,480,142	2.05%
2023-07-18	33.12	34.11	32.62	33.60	31.32	qfq	1,123,379	37,657,173	1.94%