SECURITY DETAIL · RAW DATA

中邮科技688648.SH

ASSECNYSTOCK

最近收盘价29.032026-07-17

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）2,172,971

成交额（元）65,005,421

日线记录648

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 1 条

复权因子 648 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
2024-07-05	2024-07-11	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 648 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.89	31.51	28.72	29.03	29.03	qfq	2,172,971	65,005,421	-6.69%
2026-07-16	30.63	31.65	30.42	31.11	31.11	qfq	1,365,019	42,476,803	0.16%
2026-07-15	31.04	32.00	30.70	31.06	31.06	qfq	1,355,743	42,443,240	-0.35%
2026-07-14	30.87	31.17	29.70	31.17	31.17	qfq	1,575,196	47,929,021	1.66%
2026-07-13	32.16	32.69	30.45	30.66	30.66	qfq	2,220,814	69,453,044	-6.41%
2026-07-10	32.29	33.90	31.97	32.76	32.76	qfq	2,067,327	68,484,511	0.49%
2026-07-09	32.28	32.75	31.25	32.60	32.60	qfq	1,895,152	60,800,092	-0.18%
2026-07-08	33.18	33.63	32.33	32.66	32.66	qfq	1,390,178	45,532,429	-2.33%
2026-07-07	35.00	35.69	33.29	33.44	33.44	qfq	2,062,700	70,484,531	-3.91%
2026-07-06	36.96	36.98	34.71	34.80	34.80	qfq	2,054,635	72,929,845	-5.20%
2026-07-03	36.00	37.42	34.89	36.71	36.71	qfq	3,009,737	110,015,560	4.20%
2026-07-02	35.45	36.66	35.05	35.23	35.23	qfq	2,000,579	71,770,614	-1.09%
2026-07-01	37.33	37.33	35.35	35.62	35.62	qfq	2,569,539	92,634,569	-2.54%
2026-06-30	32.60	37.28	32.58	36.55	36.55	qfq	3,539,822	124,725,870	11.09%
2026-06-29	32.80	33.21	32.15	32.90	32.90	qfq	2,158,392	70,768,602	0.55%
2026-06-26	33.38	34.05	32.50	32.72	32.72	qfq	2,267,475	75,257,212	-2.79%
2026-06-25	35.00	35.00	32.73	33.66	33.66	qfq	2,232,522	75,272,418	-2.72%
2026-06-24	35.82	35.85	34.19	34.60	34.60	qfq	2,247,846	78,028,812	-4.02%
2026-06-23	36.30	36.70	35.41	36.05	36.05	qfq	2,081,151	75,500,477	0.75%
2026-06-22	37.68	37.68	34.35	35.78	35.78	qfq	2,440,370	86,173,161	-2.53%
2026-06-18	37.68	38.12	36.01	36.71	36.71	qfq	2,056,049	76,260,605	-0.30%
2026-06-17	37.29	37.83	36.38	36.82	36.82	qfq	2,350,772	86,814,647	-2.54%
2026-06-16	36.88	38.38	36.37	37.78	37.78	qfq	1,572,724	58,981,622	1.42%
2026-06-15	36.96	37.49	36.36	37.25	37.25	qfq	1,371,278	50,719,831	1.50%
2026-06-12	36.03	37.66	35.87	36.70	36.70	qfq	2,265,557	83,540,934	4.00%
2026-06-11	36.00	36.28	34.66	35.29	35.29	qfq	1,897,812	67,047,421	-2.14%
2026-06-10	37.11	37.11	34.88	36.06	36.06	qfq	1,950,728	69,765,271	-2.33%
2026-06-09	37.03	37.20	36.43	36.92	36.92	qfq	1,606,553	59,182,510	0.93%
2026-06-08	37.59	38.58	36.24	36.58	36.58	qfq	2,065,752	77,013,393	-6.21%
2026-06-05	38.45	39.88	37.31	39.00	39.00	qfq	2,069,088	80,165,539	0.75%
2026-06-04	38.93	39.19	38.07	38.71	38.71	qfq	1,199,739	46,200,398	-0.39%
2026-06-03	39.26	39.81	38.39	38.86	38.86	qfq	1,487,175	58,140,647	-1.04%
2026-06-02	40.12	40.32	38.60	39.27	39.27	qfq	1,380,368	54,254,916	-2.29%
2026-06-01	39.94	41.82	39.40	40.19	40.19	qfq	2,318,603	93,420,114	0.85%
2026-05-29	42.50	42.87	39.00	39.85	39.85	qfq	2,439,753	98,657,056	-5.79%
2026-05-28	41.40	43.01	41.40	42.30	42.30	qfq	1,835,061	77,519,540	0.71%
2026-05-27	43.50	44.35	41.70	42.00	42.00	qfq	2,920,966	124,452,241	-4.55%
2026-05-26	45.74	45.80	43.18	44.00	44.00	qfq	3,089,110	136,372,439	-3.95%
2026-05-25	46.70	49.34	45.46	45.81	45.81	qfq	3,666,410	172,050,723	-1.44%
2026-05-22	48.48	48.58	44.82	46.48	46.48	qfq	6,646,811	306,127,357	-5.83%
2026-05-21	49.90	52.70	49.34	49.36	49.36	qfq	5,554,674	285,477,529	-0.78%
2026-05-20	50.50	50.88	48.95	49.75	49.75	qfq	2,548,168	126,408,320	-3.19%
2026-05-19	51.43	52.27	50.11	51.39	51.39	qfq	2,389,660	122,069,131	1.08%
2026-05-18	50.34	52.38	49.42	50.84	50.84	qfq	3,007,238	153,589,865	1.88%
2026-05-15	49.74	51.38	48.32	49.90	49.90	qfq	2,323,430	115,752,965	0.32%
2026-05-14	51.56	51.56	49.20	49.74	49.74	qfq	1,970,423	98,790,342	-3.53%
2026-05-13	49.20	52.66	47.80	51.56	51.56	qfq	4,268,804	216,020,582	5.35%
2026-05-12	50.13	50.53	48.50	48.94	48.94	qfq	1,924,948	94,758,920	-2.30%
2026-05-11	49.70	51.85	49.40	50.09	50.09	qfq	2,859,316	143,802,232	0.78%
2026-05-08	49.85	50.71	49.00	49.70	49.70	qfq	2,975,572	148,381,406	-0.18%
2026-05-07	50.15	51.49	49.30	49.79	49.79	qfq	2,852,626	143,019,078	-0.84%
2026-05-06	50.00	52.46	49.70	50.21	50.21	qfq	2,257,591	114,612,608	1.17%
2026-04-30	50.81	51.00	48.50	49.63	49.63	qfq	2,293,379	113,475,948	-1.92%
2026-04-29	50.85	51.88	49.50	50.60	50.60	qfq	2,850,255	145,165,183	-4.11%
2026-04-28	54.53	54.67	52.50	52.77	52.77	qfq	2,491,104	132,081,681	-3.93%
2026-04-27	57.68	58.55	54.91	54.93	54.93	qfq	3,497,511	195,018,222	-6.18%
2026-04-24	57.00	59.98	55.60	58.55	58.55	qfq	4,173,013	244,213,957	1.25%
2026-04-23	58.87	59.98	57.30	57.83	57.83	qfq	3,248,377	189,512,312	-1.98%
2026-04-22	52.80	59.98	52.50	59.00	59.00	qfq	7,411,225	425,643,869	10.92%
2026-04-21	52.87	53.37	51.71	53.19	53.19	qfq	1,914,657	100,516,263	0.61%
2026-04-20	52.50	53.35	52.23	52.87	52.87	qfq	1,248,639	66,048,339	0.08%
2026-04-17	53.27	53.27	52.11	52.83	52.83	qfq	1,421,699	74,940,463	0.06%
2026-04-16	51.97	53.21	51.87	52.80	52.80	qfq	1,624,471	85,696,561	1.77%
2026-04-15	52.99	53.08	51.61	51.88	51.88	qfq	1,441,812	75,363,440	-1.24%
2026-04-14	52.10	53.01	52.10	52.53	52.53	qfq	1,273,363	66,957,513	1.00%
2026-04-13	52.40	53.15	51.73	52.01	52.01	qfq	1,664,524	86,871,188	-2.02%
2026-04-10	53.30	54.38	52.96	53.08	53.08	qfq	1,727,336	92,569,765	0.09%
2026-04-09	55.00	55.28	52.52	53.03	53.03	qfq	2,324,846	124,383,361	-4.78%
2026-04-08	52.83	55.78	52.83	55.69	55.69	qfq	2,679,454	145,294,859	8.88%
2026-04-07	50.25	51.70	49.81	51.15	51.15	qfq	1,489,366	75,955,614	2.73%
2026-04-03	51.50	51.77	49.30	49.79	49.79	qfq	1,484,468	74,520,171	-2.79%
2026-04-02	53.54	53.54	50.88	51.22	51.22	qfq	1,913,277	99,116,509	-4.65%
2026-04-01	52.09	54.10	52.09	53.72	53.72	qfq	1,868,418	99,969,741	4.25%
2026-03-31	51.89	53.30	51.35	51.53	51.53	qfq	1,581,396	82,481,140	0.53%
2026-03-30	52.51	52.98	50.91	51.26	51.26	qfq	2,190,305	112,495,661	-3.47%
2026-03-27	52.06	53.62	51.02	53.10	53.10	qfq	1,634,787	85,718,826	0.45%
2026-03-26	53.00	54.19	52.46	52.86	52.86	qfq	1,674,471	89,436,760	-0.77%
2026-03-25	52.76	54.24	52.75	53.27	53.27	qfq	1,605,049	85,966,713	1.54%
2026-03-24	53.23	53.23	50.62	52.46	52.46	qfq	1,845,939	95,842,312	1.94%
2026-03-23	56.36	56.56	51.00	51.46	51.46	qfq	3,624,371	193,001,931	-11.05%
2026-03-20	60.64	61.66	57.85	57.85	57.85	qfq	1,591,773	95,102,443	-4.62%
2026-03-19	60.04	61.48	59.70	60.65	60.65	qfq	1,476,086	89,239,972	-0.57%
2026-03-18	59.47	61.20	59.33	61.00	61.00	qfq	1,667,364	100,771,093	2.57%
2026-03-17	60.26	61.13	59.30	59.47	59.47	qfq	1,964,923	118,111,717	-1.25%
2026-03-16	60.83	61.18	59.53	60.22	60.22	qfq	2,096,457	126,412,653	-2.35%
2026-03-13	64.50	64.70	61.05	61.67	61.67	qfq	2,675,315	166,888,566	-3.50%
2026-03-12	65.00	65.00	63.00	63.91	63.91	qfq	2,703,620	172,537,763	-2.11%
2026-03-11	66.16	68.25	65.20	65.29	65.29	qfq	4,765,215	317,783,348	-2.65%
2026-03-10	61.17	67.85	60.85	67.07	67.07	qfq	7,646,567	500,030,291	11.04%
2026-03-09	61.40	61.40	58.85	60.40	60.40	qfq	2,339,241	139,972,039	-2.60%
2026-03-06	59.70	63.50	59.00	62.01	62.01	qfq	2,699,665	166,675,207	3.57%
2026-03-05	60.18	60.98	59.38	59.87	59.87	qfq	1,478,649	88,881,288	0.84%
2026-03-04	58.81	60.21	58.74	59.37	59.37	qfq	1,672,233	99,267,943	-1.41%
2026-03-03	65.47	65.56	60.00	60.22	60.22	qfq	3,242,530	201,279,245	-7.20%
2026-03-02	65.99	66.00	63.51	64.89	64.89	qfq	3,519,140	227,157,087	-2.27%
2026-02-27	63.09	67.26	63.09	66.40	66.40	qfq	4,272,904	279,414,361	4.27%
2026-02-26	64.73	64.75	63.13	63.68	63.68	qfq	2,471,869	157,888,917	-1.80%
2026-02-25	60.52	65.00	60.30	64.85	64.85	qfq	4,205,225	266,147,259	7.15%
2026-02-24	62.00	62.26	60.50	60.52	60.52	qfq	1,807,482	110,781,005	-0.74%
2026-02-13	61.69	62.44	60.70	60.97	60.97	qfq	1,133,386	69,760,276	-0.52%
2026-02-12	60.28	61.82	59.61	61.29	61.29	qfq	1,915,558	116,957,342	1.61%
2026-02-11	61.00	61.23	59.90	60.32	60.32	qfq	1,199,751	72,466,205	-1.11%
2026-02-10	62.27	62.27	60.06	61.00	61.00	qfq	1,594,162	97,039,071	-1.13%
2026-02-09	61.00	62.63	60.89	61.70	61.70	qfq	2,088,221	128,823,596	1.15%
2026-02-06	60.00	61.99	59.18	61.00	61.00	qfq	1,694,837	103,245,427	0.33%
2026-02-05	60.60	62.18	59.69	60.80	60.80	qfq	1,782,633	108,774,694	1.00%
2026-02-04	59.34	61.34	59.03	60.20	60.20	qfq	2,055,724	123,514,153	0.92%
2026-02-03	59.80	61.20	58.99	59.65	59.65	qfq	2,682,589	160,418,495	1.36%
2026-02-02	63.00	63.87	58.50	58.85	58.85	qfq	4,398,733	265,540,017	-7.86%
2026-01-30	64.46	65.26	63.11	63.87	63.87	qfq	2,661,292	170,574,170	-0.67%
2026-01-29	63.10	66.40	62.11	64.30	64.30	qfq	3,725,731	241,098,071	0.89%
2026-01-28	65.05	65.80	62.50	63.73	63.73	qfq	1,985,527	126,428,920	-1.39%
2026-01-27	64.10	66.20	61.38	64.63	64.63	qfq	3,722,367	238,728,366	0.36%
2026-01-26	66.64	66.64	63.27	64.40	64.40	qfq	3,541,275	227,862,298	-3.32%
2026-01-23	63.00	67.89	62.71	66.61	66.61	qfq	5,699,382	371,979,129	5.75%
2026-01-22	66.19	66.45	62.77	62.99	62.99	qfq	5,237,682	335,878,405	-4.52%
2026-01-21	65.50	67.00	65.13	65.97	65.97	qfq	2,384,094	157,454,769	-0.02%
2026-01-20	68.58	69.43	65.00	65.98	65.98	qfq	4,143,178	274,503,125	-3.79%
2026-01-19	67.00	70.50	66.98	68.58	68.58	qfq	3,690,859	254,904,430	1.15%
2026-01-16	69.00	70.10	66.80	67.80	67.80	qfq	4,041,140	274,871,850	-3.00%
2026-01-15	70.88	72.27	68.40	69.90	69.90	qfq	3,718,836	261,617,868	0.97%
2026-01-14	71.00	72.40	67.99	69.23	69.23	qfq	5,929,137	416,467,773	-3.74%
2026-01-13	69.00	73.09	68.40	71.92	71.92	qfq	5,997,646	425,879,460	3.21%
2026-01-12	68.40	70.50	65.81	69.68	69.68	qfq	5,763,053	390,372,548	1.12%
2026-01-09	66.71	69.99	66.71	68.91	68.91	qfq	4,369,678	297,058,335	1.16%
2026-01-08	69.60	70.97	67.08	68.12	68.12	qfq	4,967,964	343,167,123	-1.38%
2026-01-07	66.50	69.80	65.33	69.07	69.07	qfq	7,107,729	478,025,742	3.15%
2026-01-06	62.40	68.87	61.70	66.96	66.96	qfq	7,837,808	514,302,587	7.22%
2026-01-05	60.90	63.88	60.90	62.45	62.45	qfq	4,621,708	289,581,903	1.61%
2025-12-31	62.60	62.62	60.92	61.46	61.46	qfq	2,987,918	183,687,612	-2.04%
2025-12-30	58.54	64.28	57.82	62.74	62.74	qfq	6,947,608	429,037,632	6.38%
2025-12-29	58.72	59.90	57.60	58.98	58.98	qfq	3,056,756	178,313,266	0.80%
2025-12-26	58.42	60.00	58.28	58.51	58.51	qfq	3,027,070	178,610,329	-0.80%
2025-12-25	61.00	61.00	58.51	58.98	58.98	qfq	3,814,215	225,727,169	-2.06%
2025-12-24	59.50	60.96	59.30	60.22	60.22	qfq	4,266,640	255,444,698	0.00%
2025-12-23	58.58	62.39	57.00	60.22	60.22	qfq	6,109,161	365,168,309	1.33%
2025-12-22	58.40	62.39	58.40	59.43	59.43	qfq	7,708,938	464,258,373	1.61%
2025-12-19	52.55	60.00	52.53	58.49	58.49	qfq	8,307,724	476,347,321	10.94%
2025-12-18	53.60	54.91	52.70	52.72	52.72	qfq	2,587,107	138,454,721	-3.76%
2025-12-17	54.12	55.68	53.27	54.78	54.78	qfq	3,780,889	205,086,052	-1.67%
2025-12-16	53.99	56.89	52.93	55.71	55.71	qfq	6,108,353	337,587,247	5.11%
2025-12-15	52.23	54.25	51.80	53.00	53.00	qfq	2,231,839	118,589,354	1.15%
2025-12-12	51.93	53.10	51.23	52.40	52.40	qfq	1,797,061	94,218,981	0.91%
2025-12-11	53.00	53.76	51.71	51.93	51.93	qfq	1,530,096	80,162,859	-2.07%
2025-12-10	52.00	53.50	51.91	53.03	53.03	qfq	1,600,382	84,558,711	1.45%
2025-12-09	54.06	54.56	52.02	52.27	52.27	qfq	2,420,532	128,352,522	-3.54%
2025-12-08	54.20	55.38	53.36	54.19	54.19	qfq	4,040,770	220,232,802	0.69%
2025-12-05	52.28	55.52	50.20	53.82	53.82	qfq	3,875,525	205,348,623	2.95%
2025-12-04	52.70	54.30	51.18	52.28	52.28	qfq	2,918,026	153,511,712	-0.87%
2025-12-03	49.85	54.62	49.06	52.74	52.74	qfq	4,299,791	224,054,063	5.31%
2025-12-02	51.00	51.07	49.66	50.08	50.08	qfq	1,232,089	61,665,653	-1.77%
2025-12-01	51.22	51.22	50.05	50.98	50.98	qfq	1,600,542	81,076,392	0.75%
2025-11-28	50.49	50.90	50.00	50.60	50.60	qfq	1,113,804	56,158,552	0.74%
2025-11-27	51.30	51.96	50.21	50.23	50.23	qfq	1,821,118	92,952,380	-2.84%
2025-11-26	50.15	52.90	49.51	51.70	51.70	qfq	3,227,552	165,525,796	3.46%
2025-11-25	51.10	51.10	49.93	49.97	49.97	qfq	1,403,229	70,891,381	0.16%
2025-11-24	49.10	50.50	48.91	49.89	49.89	qfq	1,229,409	61,128,810	1.84%
2025-11-21	49.50	50.39	48.28	48.99	48.99	qfq	1,542,705	75,833,890	-2.02%
2025-11-20	50.81	51.19	49.91	50.00	50.00	qfq	1,369,314	68,914,623	-0.95%
2025-11-19	51.25	51.31	49.80	50.48	50.48	qfq	1,901,254	95,945,204	-1.52%
2025-11-18	51.15	52.20	50.10	51.26	51.26	qfq	1,943,234	99,349,934	-0.31%
2025-11-17	53.83	53.83	51.21	51.42	51.42	qfq	2,135,753	111,878,245	-3.51%
2025-11-14	54.80	54.99	53.10	53.29	53.29	qfq	1,871,126	100,008,059	-2.36%
2025-11-13	54.30	56.33	53.76	54.58	54.58	qfq	2,703,871	149,457,736	1.53%
2025-11-12	53.00	55.19	53.00	53.76	53.76	qfq	1,849,028	98,817,910	-2.11%
2025-11-11	58.00	58.00	54.90	54.92	54.92	qfq	2,898,340	160,922,187	-4.92%
2025-11-10	54.10	58.76	53.38	57.76	57.76	qfq	4,510,538	255,115,470	6.71%
2025-11-07	55.55	55.95	53.81	54.13	54.13	qfq	1,408,375	76,697,693	-1.01%
2025-11-06	54.17	54.84	53.55	54.68	54.68	qfq	1,370,378	74,448,480	0.89%
2025-11-05	53.53	55.30	53.01	54.20	54.20	qfq	1,996,174	108,251,926	0.00%
2025-11-04	56.61	56.61	53.67	54.20	54.20	qfq	2,075,550	113,734,540	-3.54%
2025-11-03	57.57	57.57	55.86	56.19	56.19	qfq	1,637,012	92,100,086	-2.40%
2025-10-31	57.16	57.63	56.63	57.57	57.57	qfq	2,125,041	121,409,588	0.73%
2025-10-30	58.80	58.80	57.08	57.15	57.15	qfq	1,969,153	113,502,521	-2.74%
2025-10-29	60.50	60.84	57.10	58.76	58.76	qfq	4,236,796	246,868,608	-3.48%
2025-10-28	64.80	65.99	60.50	60.88	60.88	qfq	3,336,334	207,629,494	-2.28%
2025-10-27	61.10	63.50	60.50	62.30	62.30	qfq	3,560,583	219,486,437	4.76%
2025-10-24	56.39	59.78	56.39	59.47	59.47	qfq	2,958,050	174,237,961	5.46%
2025-10-23	57.76	57.76	55.24	56.39	56.39	qfq	2,083,864	116,925,590	-2.52%
2025-10-22	58.28	59.30	57.30	57.85	57.85	qfq	1,440,658	83,657,228	-0.74%
2025-10-21	58.00	58.53	57.31	58.28	58.28	qfq	1,566,397	90,876,377	0.36%
2025-10-20	58.00	59.66	57.51	58.07	58.07	qfq	1,972,600	115,333,758	1.49%
2025-10-17	60.99	61.48	57.20	57.22	57.22	qfq	3,366,500	197,396,526	-6.93%
2025-10-16	63.46	64.88	60.98	61.48	61.48	qfq	2,848,498	179,199,475	-2.81%
2025-10-15	62.01	64.00	60.68	63.26	63.26	qfq	2,250,080	140,454,033	0.99%
2025-10-14	66.00	67.49	62.00	62.64	62.64	qfq	4,029,395	259,649,327	-5.32%
2025-10-13	60.98	68.68	60.66	66.16	66.16	qfq	5,023,261	330,327,514	4.49%
2025-10-10	67.95	68.58	63.00	63.32	63.32	qfq	4,004,557	261,494,844	-6.83%
2025-10-09	70.00	70.53	67.70	67.96	67.96	qfq	3,682,837	251,897,317	-3.64%
2025-09-30	71.70	73.00	68.51	70.53	70.53	qfq	4,640,278	327,047,076	-0.65%
2025-09-29	67.00	74.75	66.23	70.99	70.99	qfq	6,726,635	477,027,763	4.40%
2025-09-26	66.00	72.05	64.51	68.00	68.00	qfq	7,128,143	494,868,393	3.23%
2025-09-25	68.00	68.38	65.30	65.87	65.87	qfq	3,511,985	234,028,606	-1.95%
2025-09-24	66.00	67.35	64.78	67.18	67.18	qfq	3,456,708	228,615,344	2.22%
2025-09-23	68.20	68.48	62.66	65.72	65.72	qfq	5,222,377	339,680,954	-3.62%
2025-09-22	70.00	71.59	67.60	68.19	68.19	qfq	4,975,308	343,732,463	-2.99%
2025-09-19	67.76	71.50	67.76	70.29	70.29	qfq	5,195,113	363,926,439	4.29%
2025-09-18	68.11	72.00	67.40	67.40	67.40	qfq	6,127,064	428,709,527	-2.18%
2025-09-17	68.00	70.31	67.35	68.90	68.90	qfq	6,747,202	463,608,769	-4.15%
2025-09-16	65.50	75.88	64.66	71.88	71.88	qfq	7,876,044	556,030,854	11.18%
2025-09-15	66.00	66.38	64.31	64.65	64.65	qfq	3,387,492	220,247,070	-3.51%
2025-09-12	65.00	67.48	64.11	67.00	67.00	qfq	5,564,028	366,481,994	2.98%
2025-09-11	64.01	65.80	63.63	65.06	65.06	qfq	3,827,219	248,967,679	0.74%
2025-09-10	64.80	66.80	64.01	64.58	64.58	qfq	3,796,887	247,194,186	-2.24%
2025-09-09	66.99	67.60	64.79	66.06	66.06	qfq	4,779,039	316,924,369	-3.60%
2025-09-08	63.30	69.92	63.30	68.53	68.53	qfq	9,358,914	632,460,146	9.39%
2025-09-05	57.52	64.25	57.40	62.65	62.65	qfq	5,855,298	358,840,989	7.83%
2025-09-04	60.80	61.53	55.55	58.10	58.10	qfq	4,770,699	279,544,215	-4.71%
2025-09-03	64.09	64.50	60.59	60.97	60.97	qfq	3,347,873	209,200,870	-4.42%
2025-09-02	64.73	65.70	62.01	63.79	63.79	qfq	5,958,660	379,879,508	-1.35%
2025-09-01	63.00	65.69	63.00	64.66	64.66	qfq	6,437,157	413,834,565	1.60%
2025-08-29	60.31	65.48	60.31	63.64	63.64	qfq	8,109,306	514,112,231	3.31%
2025-08-28	63.48	63.48	58.30	61.60	61.60	qfq	7,084,588	432,646,281	-1.44%
2025-08-27	64.00	65.51	62.50	62.50	62.50	qfq	5,029,435	319,482,219	-0.87%
2025-08-26	64.85	65.19	62.80	63.05	63.05	qfq	5,051,489	322,691,295	-3.74%
2025-08-25	64.56	66.15	63.16	65.50	65.50	qfq	7,601,278	491,715,318	2.36%
2025-08-22	63.63	65.41	61.56	63.99	63.99	qfq	8,050,147	508,341,026	-0.02%
2025-08-21	69.56	72.19	63.35	64.00	64.00	qfq	10,267,555	685,920,178	-9.49%
2025-08-20	75.01	77.00	70.28	70.71	70.71	qfq	6,267,108	455,314,667	-8.17%
2025-08-19	73.00	81.83	70.00	77.00	77.00	qfq	10,134,719	765,262,027	0.00%
2025-08-18	77.07	77.07	66.01	77.00	77.00	qfq	13,488,313	954,128,052	1.70%
2025-08-15	65.19	75.71	63.40	75.71	75.71	qfq	14,937,310	1,032,668,676	20.00%
2025-08-14	64.01	67.80	60.55	63.09	63.09	qfq	17,775,054	1,122,934,639	9.15%
2025-08-13	48.17	57.80	46.70	57.80	57.80	qfq	15,213,576	788,709,594	19.99%
2025-08-12	46.10	50.76	45.15	48.17	48.17	qfq	12,229,000	581,043,019	7.69%
2025-08-11	43.78	46.16	43.51	44.73	44.73	qfq	6,054,275	272,386,109	2.83%
2025-08-08	44.30	44.86	43.25	43.50	43.50	qfq	3,129,317	136,750,753	-1.69%
2025-08-07	46.00	46.01	44.01	44.25	44.25	qfq	4,546,013	203,753,343	-3.91%
2025-08-06	43.00	46.77	42.80	46.05	46.05	qfq	7,724,077	348,819,547	6.01%
2025-08-05	43.33	44.15	42.94	43.44	43.44	qfq	3,564,190	154,913,233	-2.49%
2025-08-04	43.50	45.30	43.20	44.55	44.55	qfq	5,003,629	222,012,109	3.75%
2025-08-01	42.66	44.45	42.66	42.94	42.94	qfq	3,351,958	145,238,684	0.14%
2025-07-31	44.78	44.96	42.61	42.88	42.88	qfq	3,666,555	159,816,561	-2.92%
2025-07-30	44.30	45.59	43.65	44.17	44.17	qfq	4,287,435	191,074,466	-0.56%
2025-07-29	45.70	45.75	44.00	44.42	44.42	qfq	4,217,671	188,322,271	-2.72%
2025-07-28	47.05	47.80	45.50	45.66	45.66	qfq	4,720,866	219,121,302	-2.64%
2025-07-25	45.61	47.47	44.81	46.90	46.90	qfq	6,521,676	301,040,178	2.29%
2025-07-24	43.50	46.14	42.80	45.85	45.85	qfq	7,373,062	331,913,963	6.18%
2025-07-23	43.58	44.16	43.01	43.18	43.18	qfq	4,041,185	175,588,111	-1.26%
2025-07-22	45.77	45.90	43.45	43.73	43.73	qfq	7,441,255	331,038,869	-4.87%
2025-07-21	47.09	51.00	45.60	45.97	45.97	qfq	10,682,363	509,976,902	-6.94%
2025-07-18	49.00	50.13	46.60	49.40	49.40	qfq	7,948,242	383,515,678	-0.70%
2025-07-17	44.39	51.20	44.16	49.75	49.75	qfq	14,145,716	684,574,988	12.07%
2025-07-16	42.76	45.15	42.34	44.39	44.39	qfq	8,364,753	368,691,540	3.81%
2025-07-15	43.37	43.37	41.46	42.76	42.76	qfq	3,807,646	161,034,085	-1.36%
2025-07-14	43.12	43.44	42.00	43.35	43.35	qfq	3,082,732	132,104,267	0.53%
2025-07-11	43.38	43.65	42.65	43.12	43.12	qfq	4,033,714	173,793,775	-0.62%
2025-07-10	43.30	44.35	42.81	43.39	43.39	qfq	6,675,217	290,988,877	0.72%
2025-07-09	43.40	43.50	42.70	43.08	43.08	qfq	3,078,002	132,558,005	-0.39%
2025-07-08	43.22	43.54	42.44	43.25	43.25	qfq	3,530,922	151,646,806	0.07%
2025-07-07	43.32	43.86	42.61	43.22	43.22	qfq	2,850,566	123,198,996	-0.23%
2025-07-04	45.38	45.38	43.19	43.32	43.32	qfq	5,087,023	223,461,654	-4.12%
2025-07-03	44.90	46.00	44.65	45.18	45.18	qfq	3,180,599	144,518,067	0.85%
2025-07-02	46.98	46.98	44.11	44.80	44.80	qfq	4,538,144	203,940,778	-4.70%
2025-07-01	47.40	48.48	46.38	47.01	47.01	qfq	4,561,778	216,037,905	-0.34%
2025-06-30	47.16	47.67	46.01	47.17	47.17	qfq	4,311,584	201,601,757	0.02%
2025-06-27	47.13	48.00	46.80	47.16	47.16	qfq	3,656,764	172,323,216	-1.07%
2025-06-26	47.00	48.60	46.35	47.67	47.67	qfq	5,647,409	269,687,259	1.38%
2025-06-25	51.66	51.97	46.00	47.02	47.02	qfq	10,081,282	487,915,516	-9.09%
2025-06-24	53.75	57.07	50.68	51.72	51.72	qfq	8,571,508	452,141,088	4.21%
2025-06-23	48.01	50.73	47.76	49.63	49.63	qfq	5,710,933	280,075,742	2.33%
2025-06-20	50.49	52.41	48.20	48.50	48.50	qfq	7,573,749	376,419,042	-7.58%
2025-06-19	53.00	56.99	51.22	52.48	52.48	qfq	6,212,714	334,756,780	-0.19%
2025-06-18	53.93	53.99	49.90	52.58	52.58	qfq	6,161,143	319,263,464	1.76%
2025-06-17	57.81	57.98	51.02	51.67	51.67	qfq	9,902,531	535,143,928	-10.59%
2025-06-16	61.00	63.74	56.10	57.79	57.79	qfq	6,801,519	408,765,727	-1.57%
2025-06-13	61.76	63.20	58.00	58.71	58.71	qfq	6,201,623	372,584,039	-3.42%
2025-06-12	55.50	64.75	55.50	60.79	60.79	qfq	10,788,742	646,221,659	9.57%
2025-06-11	56.02	56.97	53.00	55.48	55.48	qfq	7,323,770	404,791,094	-3.14%
2025-06-10	55.30	58.36	54.20	57.28	57.28	qfq	8,493,920	481,667,715	3.58%
2025-06-09	52.00	56.70	51.42	55.30	55.30	qfq	11,048,501	596,749,763	6.14%
2025-06-06	53.71	54.55	50.30	52.10	52.10	qfq	9,594,136	497,387,565	-3.52%
2025-06-05	62.50	62.80	52.55	54.00	54.00	qfq	13,601,579	756,039,072	-12.76%
2025-06-04	64.13	64.13	59.01	61.90	61.90	qfq	8,143,613	499,162,033	-4.77%
2025-06-03	68.20	68.49	60.89	65.00	65.00	qfq	10,928,453	701,525,104	-3.20%
2025-05-30	66.04	69.62	63.50	67.15	67.15	qfq	11,035,314	733,767,405	-1.94%
2025-05-29	58.01	71.43	58.01	68.48	68.48	qfq	12,111,853	791,398,819	14.69%
2025-05-28	61.20	62.00	55.32	59.71	59.71	qfq	11,923,617	697,922,035	5.44%
2025-05-27	57.00	59.44	52.73	56.63	56.63	qfq	12,587,148	702,743,572	2.59%
2025-05-26	47.00	55.20	47.00	55.20	55.20	qfq	12,737,159	671,297,486	20.00%
2025-05-23	47.99	49.47	46.00	46.00	46.00	qfq	10,229,238	483,892,522	-8.00%
2025-05-22	49.00	52.33	45.97	50.00	50.00	qfq	15,950,161	774,485,515	0.00%
2025-05-21	42.73	50.77	42.50	50.00	50.00	qfq	15,403,510	728,265,809	18.18%
2025-05-20	38.30	47.86	38.30	42.31	42.31	qfq	12,555,124	534,789,459	5.56%
2025-05-19	36.48	40.23	36.28	40.08	40.08	qfq	10,345,741	393,252,578	11.33%
2025-05-16	34.20	38.18	33.71	36.00	36.00	qfq	10,636,323	386,997,845	6.82%
2025-05-15	33.71	35.50	32.00	33.70	33.70	qfq	7,838,087	264,319,488	-0.53%
2025-05-14	32.82	38.25	31.90	33.88	33.88	qfq	11,531,630	392,553,313	4.21%
2025-05-13	32.99	34.87	32.37	32.51	32.51	qfq	10,256,771	341,891,460	0.12%
2025-05-12	27.46	32.47	27.46	32.47	32.47	qfq	9,578,112	296,958,929	19.99%
2025-05-09	27.03	27.50	26.70	27.06	27.06	qfq	2,385,891	64,588,952	-1.13%
2025-05-08	26.45	27.81	26.40	27.37	27.37	qfq	2,550,006	69,422,426	2.16%
2025-05-07	26.82	27.60	26.50	26.79	26.79	qfq	3,659,733	98,695,362	0.15%
2025-05-06	26.40	26.99	25.65	26.75	26.75	qfq	3,726,907	99,032,238	2.49%
2025-04-30	24.37	26.28	24.30	26.10	26.10	qfq	5,035,174	128,737,550	7.41%
2025-04-29	25.00	25.39	23.50	24.30	24.30	qfq	4,092,250	99,505,891	-4.48%
2025-04-28	25.80	26.16	24.50	25.44	25.44	qfq	3,777,476	95,302,695	0.12%
2025-04-25	22.88	26.20	22.59	25.41	25.41	qfq	5,516,296	136,454,549	11.06%
2025-04-24	22.94	23.40	22.65	22.88	22.88	qfq	1,039,486	23,922,069	-0.78%
2025-04-23	23.26	23.41	23.01	23.06	23.06	qfq	862,442	20,014,993	-0.39%
2025-04-22	22.95	23.58	22.81	23.15	23.15	qfq	1,227,344	28,582,431	0.87%
2025-04-21	22.80	22.98	22.53	22.95	22.95	qfq	1,005,623	22,931,922	-0.17%
2025-04-18	22.61	23.41	22.61	22.99	22.99	qfq	1,353,064	31,151,444	0.61%
2025-04-17	22.44	23.41	22.16	22.85	22.85	qfq	1,393,380	31,945,223	1.78%
2025-04-16	22.69	23.34	22.17	22.45	22.45	qfq	1,076,173	24,590,353	-1.10%
2025-04-15	22.78	23.13	22.34	22.70	22.70	qfq	812,935	18,435,348	-0.35%
2025-04-14	21.75	23.03	21.40	22.78	22.78	qfq	1,876,817	42,060,833	4.78%
2025-04-11	21.37	21.97	21.36	21.74	21.74	qfq	971,457	21,086,596	0.46%
2025-04-10	21.70	22.24	21.44	21.64	21.64	qfq	1,520,264	33,248,854	0.89%
2025-04-09	19.51	21.60	19.51	21.45	21.45	qfq	1,467,507	30,651,675	3.92%
2025-04-08	20.37	21.42	20.31	20.64	20.64	qfq	1,405,359	28,943,856	1.43%
2025-04-07	22.50	22.50	19.02	20.35	20.35	qfq	2,630,477	54,496,716	-13.84%
2025-04-03	23.35	23.68	23.01	23.62	23.62	qfq	708,811	16,648,035	0.68%
2025-04-02	23.34	23.62	23.16	23.46	23.46	qfq	814,479	19,071,036	0.47%
2025-04-01	22.81	23.85	22.62	23.35	23.35	qfq	1,487,397	34,824,343	2.37%
2025-03-31	22.79	23.05	22.40	22.81	22.81	qfq	1,206,670	27,455,665	-0.39%
2025-03-28	23.78	23.90	22.86	22.90	22.90	qfq	1,993,656	46,241,341	-3.50%
2025-03-27	24.07	24.21	23.51	23.73	23.73	qfq	1,264,904	30,149,875	-2.35%
2025-03-26	23.12	24.68	22.95	24.30	24.30	qfq	2,870,657	69,104,888	4.92%
2025-03-25	23.89	23.89	22.99	23.16	23.16	qfq	1,083,471	25,351,246	-2.07%
2025-03-24	24.32	24.32	22.91	23.65	23.65	qfq	2,000,328	47,055,289	-3.19%
2025-03-21	24.70	24.83	24.30	24.43	24.43	qfq	1,016,177	24,931,703	-0.89%
2025-03-20	25.32	25.32	24.64	24.65	24.65	qfq	1,357,985	33,915,878	-2.65%
2025-03-19	25.04	25.50	24.72	25.32	25.32	qfq	1,845,027	46,275,279	1.52%
2025-03-18	25.22	25.30	24.88	24.94	24.94	qfq	1,488,831	37,284,160	-1.34%
2025-03-17	25.65	25.65	25.06	25.28	25.28	qfq	947,442	23,974,854	-0.71%
2025-03-14	25.35	25.48	24.85	25.46	25.46	qfq	1,817,442	45,821,989	0.00%
2025-03-13	25.43	26.69	24.98	25.46	25.46	qfq	3,729,850	96,256,412	0.12%
2025-03-12	25.44	25.91	25.21	25.43	25.43	qfq	2,250,106	57,415,277	-0.31%
2025-03-11	25.40	25.60	24.63	25.51	25.51	qfq	2,673,022	67,014,840	0.28%
2025-03-10	26.12	26.78	25.20	25.44	25.44	qfq	2,969,978	76,889,901	-2.60%
2025-03-07	25.08	26.50	24.48	26.12	26.12	qfq	3,578,003	90,427,178	4.27%
2025-03-06	24.33	25.46	23.90	25.05	25.05	qfq	2,869,779	71,261,508	4.03%
2025-03-05	24.26	24.30	23.81	24.08	24.08	qfq	888,293	21,301,520	-0.74%
2025-03-04	23.68	24.33	23.52	24.26	24.26	qfq	1,202,424	28,903,071	2.58%
2025-03-03	23.33	23.99	23.11	23.65	23.65	qfq	1,278,214	30,293,600	1.68%
2025-02-28	24.37	24.45	23.24	23.26	23.26	qfq	1,781,171	42,322,960	-5.37%
2025-02-27	24.81	24.90	24.00	24.58	24.58	qfq	2,056,971	50,205,375	-1.36%
2025-02-26	24.85	25.15	24.75	24.92	24.92	qfq	1,619,794	40,361,437	-0.20%
2025-02-25	25.00	25.35	24.72	24.97	24.97	qfq	1,644,640	41,230,677	-0.04%
2025-02-24	25.15	25.25	24.68	24.98	24.98	qfq	1,630,052	40,670,833	-0.12%
2025-02-21	24.62	25.05	24.62	25.01	25.01	qfq	1,959,459	48,751,052	1.58%
2025-02-20	24.03	24.62	24.03	24.62	24.62	qfq	1,205,873	29,467,599	1.19%
2025-02-19	23.67	24.38	23.59	24.33	24.33	qfq	1,513,702	36,541,777	2.79%
2025-02-18	24.81	24.81	23.62	23.67	23.67	qfq	1,623,205	39,156,003	-4.32%
2025-02-17	24.50	25.26	24.36	24.74	24.74	qfq	1,688,421	41,805,576	0.77%
2025-02-14	24.71	24.87	24.32	24.55	24.55	qfq	985,325	24,216,329	-0.12%
2025-02-13	25.04	25.99	24.40	24.58	24.58	qfq	2,076,336	52,171,111	-1.29%
2025-02-12	24.42	24.91	24.42	24.90	24.90	qfq	1,020,310	25,173,768	0.93%
2025-02-11	25.00	25.11	24.50	24.67	24.67	qfq	1,226,690	30,294,238	-1.71%
2025-02-10	24.55	25.40	24.46	25.10	25.10	qfq	2,093,787	52,339,611	2.87%
2025-02-07	24.46	24.81	24.01	24.40	24.40	qfq	1,408,831	34,473,561	-0.25%
2025-02-06	23.53	24.67	23.32	24.46	24.46	qfq	1,326,141	32,233,185	3.56%
2025-02-05	23.50	23.96	23.19	23.62	23.62	qfq	748,783	17,607,206	1.64%
2025-01-27	23.79	23.85	23.19	23.24	23.24	qfq	574,809	13,477,380	-2.11%
2025-01-24	23.54	23.75	23.29	23.74	23.74	qfq	592,122	13,961,736	0.94%
2025-01-23	24.00	24.33	23.42	23.52	23.52	qfq	841,840	20,170,487	-0.80%
2025-01-22	23.67	23.95	23.45	23.71	23.71	qfq	535,561	12,682,590	-0.92%
2025-01-21	24.15	24.23	23.60	23.93	23.93	qfq	711,975	16,959,083	-0.29%
2025-01-20	22.90	24.26	22.90	24.00	24.00	qfq	1,998,120	47,285,022	3.45%
2025-01-17	23.59	23.59	23.14	23.20	23.20	qfq	604,689	14,120,719	-1.07%
2025-01-16	23.15	23.81	22.98	23.45	23.45	qfq	1,379,511	32,321,422	2.00%
2025-01-15	23.33	23.42	22.83	22.99	22.99	qfq	893,893	20,616,360	-1.54%
2025-01-14	22.89	23.41	22.51	23.35	23.35	qfq	1,144,956	26,451,604	2.46%
2025-01-13	21.42	23.20	21.01	22.79	22.79	qfq	1,836,984	41,238,327	5.12%
2025-01-10	22.20	22.43	21.65	21.68	21.68	qfq	728,319	16,049,622	-2.17%
2025-01-09	22.12	22.35	21.86	22.16	22.16	qfq	743,302	16,479,563	0.05%
2025-01-08	22.08	22.32	21.05	22.15	22.15	qfq	884,063	19,320,762	0.68%
2025-01-07	21.60	22.00	21.51	22.00	22.00	qfq	1,037,420	22,593,973	1.76%
2025-01-06	21.69	21.88	21.01	21.62	21.62	qfq	922,879	19,897,980	0.51%
2025-01-03	22.77	22.80	21.46	21.51	21.51	qfq	1,111,161	24,536,400	-5.49%
2025-01-02	23.40	23.63	22.55	22.76	22.76	qfq	1,002,329	23,151,483	-2.28%
2024-12-31	24.05	24.19	23.22	23.29	23.29	qfq	971,125	22,910,081	-3.16%
2024-12-30	24.29	24.40	23.85	24.05	24.05	qfq	701,656	16,901,572	-1.31%
2024-12-27	24.38	24.64	24.02	24.37	24.37	qfq	1,006,260	24,528,164	-0.04%
2024-12-26	24.20	24.68	23.90	24.38	24.38	qfq	1,051,907	25,661,975	2.22%
2024-12-25	24.30	24.86	23.85	23.85	23.85	qfq	1,225,739	29,594,743	-2.61%
2024-12-24	24.90	24.90	24.20	24.49	24.49	qfq	1,056,006	25,818,765	0.29%
2024-12-23	25.42	25.42	24.28	24.42	24.42	qfq	1,391,243	34,445,886	-3.93%
2024-12-20	25.58	25.94	25.30	25.42	25.42	qfq	1,610,835	41,352,598	-0.70%
2024-12-19	25.83	26.27	25.21	25.60	25.60	qfq	1,761,529	45,188,396	-2.18%
2024-12-18	25.90	27.00	25.63	26.17	26.17	qfq	2,624,186	69,041,856	4.68%
2024-12-17	26.50	26.92	24.95	25.00	25.00	qfq	1,587,167	40,806,668	-5.45%
2024-12-16	26.65	26.83	26.20	26.44	26.44	qfq	1,648,892	43,614,799	-1.12%
2024-12-13	26.16	27.50	25.81	26.74	26.74	qfq	2,800,520	74,833,827	1.87%
2024-12-12	26.48	26.48	25.83	26.25	26.25	qfq	1,395,491	36,460,525	0.00%
2024-12-11	25.63	26.30	25.40	26.25	26.25	qfq	1,944,347	50,521,807	2.98%
2024-12-10	25.96	26.35	25.35	25.49	25.49	qfq	2,258,314	58,634,100	0.63%
2024-12-09	25.65	25.69	25.00	25.33	25.33	qfq	1,340,173	33,948,398	-1.05%
2024-12-06	25.59	25.79	25.10	25.60	25.60	qfq	1,375,663	35,085,285	0.59%
2024-12-05	25.00	25.62	25.00	25.45	25.45	qfq	1,399,841	35,583,305	1.27%
2024-12-04	25.74	25.86	24.98	25.13	25.13	qfq	2,095,766	53,240,770	-2.56%
2024-12-03	25.87	26.38	25.59	25.79	25.79	qfq	2,074,901	53,653,603	-0.31%
2024-12-02	26.03	26.19	25.53	25.87	25.87	qfq	3,883,708	100,148,795	-2.34%
2024-11-29	26.34	26.99	25.77	26.49	26.49	qfq	3,063,700	80,684,999	0.26%
2024-11-28	28.09	29.38	26.28	26.42	26.42	qfq	6,289,190	175,332,106	3.20%
2024-11-27	24.51	25.79	23.75	25.60	25.60	qfq	2,326,304	57,835,632	3.69%
2024-11-26	25.11	25.39	24.61	24.69	24.69	qfq	1,282,479	32,061,603	-1.32%
2024-11-25	25.62	25.62	24.50	25.02	25.02	qfq	2,068,203	51,496,759	-1.88%
2024-11-22	27.18	27.26	25.21	25.50	25.50	qfq	2,331,344	60,928,480	-5.73%
2024-11-21	26.70	27.19	26.51	27.05	27.05	qfq	2,882,915	77,283,142	0.30%
2024-11-20	26.37	27.12	25.75	26.97	26.97	qfq	2,697,316	71,561,394	2.31%
2024-11-19	25.80	26.38	25.43	26.36	26.36	qfq	2,487,979	64,377,250	1.23%
2024-11-18	26.28	27.30	25.02	26.04	26.04	qfq	3,092,904	81,092,683	-0.46%
2024-11-15	27.24	27.74	26.01	26.16	26.16	qfq	2,580,381	69,242,584	-4.46%
2024-11-14	28.00	29.08	27.13	27.38	27.38	qfq	3,669,327	103,280,273	-3.63%
2024-11-13	28.18	29.40	27.84	28.41	28.41	qfq	5,744,795	163,093,977	-2.57%
2024-11-12	27.90	29.90	27.00	29.16	29.16	qfq	6,169,925	174,406,001	2.57%
2024-11-11	27.08	29.75	26.30	28.43	28.43	qfq	5,579,620	155,935,070	6.40%
2024-11-08	25.30	27.99	25.18	26.72	26.72	qfq	5,997,758	162,152,445	6.62%
2024-11-07	24.76	25.26	24.37	25.06	25.06	qfq	2,655,909	65,936,721	0.97%
2024-11-06	25.45	25.87	24.75	24.82	24.82	qfq	2,849,048	71,756,614	-2.13%
2024-11-05	25.02	25.65	24.65	25.36	25.36	qfq	2,798,799	70,548,012	1.52%
2024-11-04	25.23	25.46	23.88	24.98	24.98	qfq	2,396,041	59,262,326	-0.99%
2024-11-01	26.40	27.49	25.17	25.23	25.23	qfq	4,015,468	105,235,262	-4.32%
2024-10-31	26.70	27.26	26.08	26.37	26.37	qfq	3,212,820	85,752,485	-2.01%
2024-10-30	25.65	27.50	24.82	26.91	26.91	qfq	5,494,914	146,013,649	2.16%
2024-10-29	26.97	27.50	26.00	26.34	26.34	qfq	5,207,333	139,010,830	-1.35%
2024-10-28	24.92	27.99	24.38	26.70	26.70	qfq	7,983,117	210,523,924	7.66%
2024-10-25	23.08	25.88	22.91	24.80	24.80	qfq	5,910,203	144,843,886	6.90%
2024-10-24	23.51	23.83	23.09	23.20	23.20	qfq	2,371,300	55,370,054	-2.64%
2024-10-23	23.80	24.55	23.55	23.83	23.83	qfq	3,210,018	77,307,459	-0.38%
2024-10-22	24.30	24.80	23.60	23.92	23.92	qfq	4,019,829	96,732,037	-2.13%
2024-10-21	24.53	25.10	23.89	24.44	24.44	qfq	5,512,061	134,834,604	1.83%
2024-10-18	22.80	24.94	22.38	24.00	24.00	qfq	5,026,859	119,250,397	5.91%
2024-10-17	23.10	23.44	22.50	22.66	22.66	qfq	3,436,985	78,874,117	-2.66%
2024-10-16	23.83	24.21	22.71	23.28	23.28	qfq	3,764,380	88,101,809	-3.28%
2024-10-15	24.60	26.50	24.00	24.07	24.07	qfq	6,210,836	157,220,404	-0.25%
2024-10-14	23.40	24.77	22.35	24.13	24.13	qfq	5,206,815	122,640,965	5.97%
2024-10-11	23.56	23.92	22.00	22.77	22.77	qfq	5,413,437	124,265,564	-8.70%
2024-10-10	22.30	26.72	21.62	24.94	24.94	qfq	9,188,181	229,254,028	11.84%
2024-10-09	24.50	24.99	22.28	22.30	22.30	qfq	4,462,176	105,138,589	-12.00%
2024-10-08	27.44	27.50	23.80	25.34	25.34	qfq	6,232,801	158,022,430	9.89%
2024-09-30	21.49	23.47	20.80	23.06	23.06	qfq	4,845,339	108,098,707	12.98%
2024-09-27	19.51	20.53	19.48	20.41	20.41	qfq	1,780,300	35,540,281	6.14%
2024-09-26	18.60	19.24	18.50	19.23	19.23	qfq	1,536,637	29,174,610	3.17%
2024-09-25	18.65	19.11	18.61	18.64	18.64	qfq	1,915,874	36,138,416	0.81%
2024-09-24	17.81	18.60	17.81	18.49	18.49	qfq	1,254,688	22,965,114	3.82%
2024-09-23	18.01	18.08	17.74	17.81	17.81	qfq	539,309	9,654,280	-1.17%
2024-09-20	18.24	18.24	17.84	18.02	18.02	qfq	604,438	10,888,005	-0.83%
2024-09-19	17.74	18.20	17.67	18.17	18.17	qfq	756,072	13,644,544	2.37%
2024-09-18	18.06	18.06	17.34	17.75	17.75	qfq	868,302	15,326,155	-1.77%
2024-09-13	18.00	18.70	17.89	18.07	18.07	qfq	1,054,461	19,196,579	0.95%
2024-09-12	18.00	18.30	17.86	17.90	17.90	qfq	705,001	12,784,515	-0.50%
2024-09-11	18.03	18.22	17.90	17.99	17.99	qfq	701,642	12,640,857	-1.21%
2024-09-10	18.05	18.37	17.82	18.21	18.21	qfq	916,681	16,614,750	0.17%
2024-09-09	17.85	18.29	17.58	18.18	18.18	qfq	942,269	16,893,363	1.00%
2024-09-06	18.50	18.68	17.94	18.00	18.00	qfq	1,028,547	18,725,198	-2.70%
2024-09-05	18.45	18.66	18.33	18.50	18.50	qfq	592,147	10,957,382	1.04%
2024-09-04	18.25	18.59	18.22	18.31	18.31	qfq	575,209	10,586,553	-0.70%
2024-09-03	18.54	18.66	18.26	18.44	18.44	qfq	623,360	11,477,172	1.43%
2024-09-02	18.82	18.90	18.13	18.18	18.18	qfq	1,067,078	19,717,337	-3.35%
2024-08-30	18.40	19.22	18.40	18.81	18.81	qfq	1,344,321	25,403,640	1.24%
2024-08-29	18.41	18.76	18.04	18.58	18.58	qfq	1,685,979	30,945,258	-1.33%
2024-08-28	18.85	19.15	18.70	18.83	18.83	qfq	799,006	15,105,014	-0.74%
2024-08-27	19.79	19.79	18.90	18.97	18.97	qfq	1,203,630	23,105,800	-4.10%
2024-08-26	19.75	20.10	19.47	19.78	19.78	qfq	561,868	11,111,317	0.51%
2024-08-23	20.21	20.41	19.49	19.68	19.68	qfq	997,451	19,742,791	-1.94%
2024-08-22	20.81	21.01	20.02	20.07	20.07	qfq	1,096,575	22,379,374	-4.15%
2024-08-21	21.27	21.45	20.86	20.94	20.94	qfq	1,054,331	22,245,145	-1.92%
2024-08-20	20.50	21.80	20.11	21.35	21.35	qfq	1,811,525	37,821,040	4.04%
2024-08-19	20.68	20.97	20.50	20.52	20.52	qfq	678,826	14,044,831	-1.54%
2024-08-16	20.92	20.92	20.58	20.84	20.84	qfq	647,889	13,435,225	0.24%
2024-08-15	20.62	21.07	20.43	20.79	20.79	qfq	944,813	19,630,531	0.53%
2024-08-14	21.03	21.22	20.63	20.68	20.68	qfq	585,043	12,162,208	-1.66%
2024-08-13	20.97	21.09	20.59	21.03	21.03	qfq	1,165,156	24,282,846	-0.28%
2024-08-12	21.60	21.60	20.81	21.09	21.09	qfq	864,896	18,246,914	-1.95%
2024-08-09	21.75	22.05	21.51	21.51	21.51	qfq	1,015,469	22,137,270	0.09%
2024-08-08	22.09	22.19	21.30	21.49	21.49	qfq	1,576,570	34,101,257	-2.54%
2024-08-07	22.14	22.57	21.93	22.05	22.05	qfq	1,187,450	26,320,791	-0.54%
2024-08-06	21.98	22.50	21.65	22.17	22.17	qfq	1,891,979	41,833,435	2.40%
2024-08-05	22.49	22.49	21.53	21.65	21.65	qfq	2,407,075	52,976,062	-4.20%
2024-08-02	23.39	23.48	22.58	22.60	22.60	qfq	2,713,542	62,216,633	-4.07%
2024-08-01	23.40	24.09	23.40	23.56	23.56	qfq	3,277,292	77,689,060	-0.97%
2024-07-31	22.30	23.99	22.30	23.79	23.79	qfq	4,609,326	107,258,111	6.16%
2024-07-30	23.50	24.00	22.36	22.41	22.41	qfq	4,711,412	109,481,679	-2.18%
2024-07-29	22.36	23.00	21.80	22.91	22.91	qfq	3,756,766	84,613,764	1.82%
2024-07-26	23.44	23.74	22.25	22.50	22.50	qfq	3,441,918	78,534,468	0.49%
2024-07-25	21.45	22.88	20.83	22.39	22.39	qfq	4,356,403	96,468,677	3.42%
2024-07-24	22.85	23.28	21.58	21.65	21.65	qfq	5,631,985	125,435,473	-8.65%
2024-07-23	23.05	25.15	23.05	23.70	23.70	qfq	8,200,840	195,771,734	6.80%
2024-07-22	20.87	22.32	20.82	22.19	22.19	qfq	3,960,840	86,111,973	7.82%
2024-07-19	20.10	20.77	20.05	20.58	20.58	qfq	909,405	18,694,734	1.73%
2024-07-18	20.23	20.48	19.93	20.23	20.23	qfq	972,923	19,590,192	-1.03%
2024-07-17	21.08	21.25	20.38	20.44	20.44	qfq	1,210,154	25,004,347	-2.15%
2024-07-16	20.87	21.13	20.66	20.89	20.89	qfq	739,291	15,429,052	-0.33%
2024-07-15	21.46	21.60	20.82	20.96	20.96	qfq	672,861	14,216,453	-2.33%
2024-07-12	20.94	21.84	20.76	21.46	21.46	qfq	1,402,143	30,045,297	2.24%
2024-07-11	21.30	21.30	20.90	20.99	20.99	qfq	876,174	18,478,541	1.21%
2024-07-10	20.74	21.09	20.55	20.74	20.58	qfq	599,890	12,496,849	-0.67%
2024-07-09	20.25	20.96	20.00	20.88	20.72	qfq	760,399	15,595,385	3.11%
2024-07-08	20.96	21.27	20.20	20.25	20.09	qfq	806,857	16,586,617	-3.06%
2024-07-05	21.00	21.04	20.52	20.89	20.73	qfq	780,412	16,202,511	0.29%
2024-07-04	21.59	21.77	20.45	20.83	20.67	qfq	1,501,221	31,385,542	-3.39%
2024-07-03	22.14	22.15	21.36	21.56	21.39	qfq	1,007,141	21,886,401	-1.69%
2024-07-02	21.60	22.65	21.58	21.93	21.76	qfq	1,295,573	28,633,896	0.73%
2024-07-01	21.98	21.98	21.20	21.77	21.60	qfq	1,217,869	26,247,116	-0.32%
2024-06-28	21.56	22.39	21.52	21.84	21.67	qfq	1,583,533	34,877,906	-0.09%
2024-06-27	21.56	22.88	21.40	21.86	21.69	qfq	2,046,571	45,255,368	1.39%
2024-06-26	21.06	21.70	20.90	21.56	21.39	qfq	1,310,521	27,964,208	2.72%
2024-06-25	21.89	22.28	20.81	20.99	20.83	qfq	2,048,295	43,860,852	-4.55%
2024-06-24	23.24	23.50	21.89	21.99	21.82	qfq	2,186,146	49,686,081	-7.18%
2024-06-21	23.58	24.10	22.86	23.69	23.51	qfq	2,760,053	64,699,043	1.41%
2024-06-20	22.79	24.22	22.56	23.36	23.18	qfq	4,167,745	98,395,670	3.32%
2024-06-19	22.91	23.00	22.43	22.61	22.44	qfq	1,400,572	31,741,268	-1.27%
2024-06-18	22.40	23.07	22.40	22.90	22.72	qfq	1,801,225	41,058,721	2.69%
2024-06-17	22.66	22.85	22.18	22.30	22.13	qfq	1,491,239	33,553,302	-3.04%
2024-06-14	23.44	23.81	22.40	23.00	22.82	qfq	2,846,110	65,702,358	0.00%
2024-06-13	22.18	23.65	21.99	23.00	22.82	qfq	2,815,096	64,229,984	4.64%
2024-06-12	21.81	22.24	21.81	21.98	21.81	qfq	879,604	19,422,888	0.59%
2024-06-11	21.81	21.99	21.20	21.85	21.68	qfq	773,940	16,756,031	-0.14%
2024-06-07	22.51	22.77	21.12	21.88	21.71	qfq	1,937,146	42,416,262	-2.19%
2024-06-06	23.66	23.96	22.06	22.37	22.20	qfq	2,214,988	50,588,397	-5.41%
2024-06-05	23.30	24.12	23.20	23.65	23.47	qfq	2,495,320	59,262,189	0.68%
2024-06-04	23.08	24.50	23.08	23.49	23.31	qfq	2,528,490	59,624,176	3.12%
2024-06-03	23.19	23.26	22.52	22.78	22.60	qfq	1,547,570	35,372,993	-1.77%
2024-05-31	23.10	23.29	22.88	23.19	23.01	qfq	1,346,653	31,158,702	1.53%
2024-05-30	22.86	23.16	22.51	22.84	22.66	qfq	1,074,224	24,625,626	0.18%
2024-05-29	22.85	22.99	22.60	22.80	22.62	qfq	712,520	16,249,195	0.09%
2024-05-28	23.30	23.30	22.64	22.78	22.60	qfq	892,368	20,425,227	-1.51%
2024-05-27	22.83	23.17	22.48	23.13	22.95	qfq	1,223,401	27,878,694	1.63%
2024-05-24	23.33	23.39	22.75	22.76	22.58	qfq	1,533,136	35,252,816	-2.69%
2024-05-23	23.84	23.97	23.25	23.39	23.21	qfq	1,515,406	35,792,978	-2.30%
2024-05-22	23.84	24.15	23.55	23.94	23.76	qfq	1,123,194	26,835,669	1.01%
2024-05-21	24.38	24.38	23.60	23.70	23.52	qfq	1,958,147	46,631,447	-3.03%
2024-05-20	24.20	24.85	24.13	24.44	24.25	qfq	1,996,373	48,855,332	0.21%
2024-05-17	24.06	24.63	23.91	24.39	24.20	qfq	2,045,635	49,750,127	1.54%
2024-05-16	23.86	24.43	23.82	24.02	23.83	qfq	1,990,505	47,966,370	1.18%
2024-05-15	23.97	24.18	23.72	23.74	23.56	qfq	1,440,160	34,439,618	-1.49%
2024-05-14	23.68	24.41	23.35	24.10	23.91	qfq	2,008,710	48,191,054	1.69%
2024-05-13	25.08	25.30	23.30	23.70	23.52	qfq	4,749,506	114,033,004	-8.42%
2024-05-10	26.11	26.30	25.80	25.88	25.68	qfq	2,217,149	57,875,705	-0.50%
2024-05-09	25.66	26.15	25.61	26.01	25.81	qfq	2,085,602	54,085,813	0.62%
2024-05-08	26.01	26.25	25.42	25.85	25.65	qfq	2,320,527	59,808,665	-1.71%
2024-05-07	26.59	26.74	25.98	26.30	26.10	qfq	2,375,567	62,507,311	-1.28%
2024-05-06	26.35	27.00	26.34	26.64	26.43	qfq	2,862,749	75,919,415	1.76%
2024-04-30	27.97	27.97	26.00	26.18	25.98	qfq	4,628,016	124,115,115	-6.70%
2024-04-29	27.57	28.34	26.77	28.06	27.84	qfq	5,646,693	155,060,774	-3.17%
2024-04-26	29.06	30.01	28.56	28.98	28.76	qfq	5,634,610	164,608,586	-1.63%
2024-04-25	28.17	29.67	27.50	29.46	29.23	qfq	6,393,951	183,697,318	3.48%
2024-04-24	27.19	28.75	27.10	28.47	28.25	qfq	4,744,742	133,063,888	4.48%
2024-04-23	28.17	28.70	27.20	27.25	27.04	qfq	4,311,425	120,645,896	-3.27%
2024-04-22	29.38	29.68	27.93	28.17	27.95	qfq	5,743,616	164,451,481	-7.24%
2024-04-19	28.37	30.98	27.64	30.37	30.14	qfq	9,506,418	275,014,479	6.26%
2024-04-18	29.19	31.60	28.56	28.58	28.36	qfq	10,108,153	302,678,297	-2.46%
2024-04-17	25.60	29.45	25.60	29.30	29.07	qfq	8,423,754	236,301,028	10.11%
2024-04-16	27.00	29.50	26.20	26.61	26.40	qfq	8,871,137	248,536,929	-3.55%
2024-04-15	25.00	29.68	25.00	27.59	27.38	qfq	7,209,569	196,449,527	10.36%
2024-04-12	26.52	26.81	25.00	25.00	24.81	qfq	4,229,741	109,342,294	-7.17%
2024-04-11	27.39	27.55	26.34	26.93	26.72	qfq	4,630,627	124,850,469	-3.92%
2024-04-10	26.74	28.75	26.20	28.03	27.81	qfq	7,130,886	198,103,986	3.85%
2024-04-09	26.12	27.36	25.80	26.99	26.78	qfq	4,692,663	125,252,498	3.49%
2024-04-08	26.80	26.86	25.88	26.08	25.88	qfq	3,889,713	102,403,519	-3.87%
2024-04-03	26.10	27.65	25.51	27.13	26.92	qfq	5,422,031	144,106,668	1.92%
2024-04-02	26.60	28.00	26.11	26.62	26.41	qfq	4,932,649	132,536,854	-0.63%
2024-04-01	26.09	26.90	25.56	26.79	26.58	qfq	5,684,066	149,507,510	2.68%
2024-03-29	26.55	28.20	25.60	26.09	25.89	qfq	9,591,769	256,658,523	-3.12%
2024-03-28	22.78	26.93	22.44	26.93	26.72	qfq	10,327,129	266,076,866	20.01%
2024-03-27	23.15	23.27	22.39	22.44	22.27	qfq	1,549,130	35,458,140	-3.19%
2024-03-26	23.75	23.82	22.85	23.18	23.00	qfq	2,119,415	49,355,521	-2.77%
2024-03-25	24.50	24.72	23.81	23.84	23.66	qfq	2,271,228	54,842,927	-3.60%
2024-03-22	25.40	25.61	24.65	24.73	24.54	qfq	2,653,290	66,345,689	-3.13%
2024-03-21	25.35	26.20	24.71	25.53	25.33	qfq	4,039,478	102,707,629	0.12%
2024-03-20	25.25	25.97	25.22	25.50	25.30	qfq	2,895,525	73,993,650	1.51%
2024-03-19	25.28	25.95	25.03	25.12	24.93	qfq	4,008,383	102,018,382	-1.64%
2024-03-18	24.31	25.55	24.19	25.54	25.34	qfq	4,562,043	114,058,151	5.19%
2024-03-15	24.00	24.33	23.72	24.28	24.09	qfq	1,919,440	46,142,876	0.66%
2024-03-14	24.58	24.88	24.00	24.12	23.93	qfq	2,324,251	56,684,559	-1.79%
2024-03-13	24.73	24.75	24.27	24.56	24.37	qfq	2,675,320	65,580,404	-1.29%
2024-03-12	24.33	25.12	23.80	24.88	24.69	qfq	4,445,819	108,577,409	2.22%
2024-03-11	24.12	24.49	23.92	24.34	24.15	qfq	1,917,101	46,389,649	0.87%
2024-03-08	24.25	24.52	23.93	24.13	23.94	qfq	2,197,268	52,975,680	-0.45%
2024-03-07	25.22	25.64	24.06	24.24	24.05	qfq	3,388,793	84,557,614	-3.19%
2024-03-06	24.82	25.35	24.63	25.04	24.85	qfq	2,416,680	60,436,955	0.08%
2024-03-05	25.62	25.63	24.68	25.02	24.83	qfq	4,171,621	104,257,045	-3.17%
2024-03-04	25.81	26.08	25.15	25.84	25.64	qfq	4,879,013	124,822,520	-0.69%
2024-03-01	26.50	26.50	25.79	26.02	25.82	qfq	4,839,590	126,143,803	-1.63%
2024-02-29	25.60	26.69	25.41	26.45	26.25	qfq	6,191,288	162,013,283	3.00%
2024-02-28	26.52	28.30	25.68	25.68	25.48	qfq	8,882,371	238,636,860	-5.13%
2024-02-27	26.29	27.50	25.80	27.07	26.86	qfq	7,045,848	188,897,648	4.24%
2024-02-26	27.05	28.66	25.68	25.97	25.77	qfq	8,953,977	243,246,710	4.13%
2024-02-23	24.11	25.38	24.11	24.94	24.75	qfq	6,019,252	149,206,037	2.51%
2024-02-22	24.28	25.47	23.90	24.33	24.14	qfq	6,196,886	151,092,610	2.66%
2024-02-21	22.68	25.93	22.35	23.70	23.52	qfq	8,451,300	202,200,703	3.04%
2024-02-20	22.00	23.63	21.81	23.00	22.82	qfq	6,041,026	137,625,794	2.36%
2024-02-19	20.97	22.47	20.93	22.47	22.30	qfq	6,171,249	134,515,392	7.31%
2024-02-08	20.00	21.20	19.34	20.94	20.78	qfq	4,964,627	101,854,202	4.70%
2024-02-07	20.88	22.10	19.80	20.00	19.85	qfq	5,805,553	121,268,461	-5.08%
2024-02-06	19.90	22.33	19.14	21.07	20.91	qfq	5,876,065	119,620,301	2.03%
2024-02-05	23.20	23.25	20.58	20.65	20.49	qfq	7,008,494	151,628,421	-14.42%
2024-02-02	23.88	24.87	22.11	24.13	23.94	qfq	8,558,435	203,870,538	1.90%
2024-02-01	26.35	26.87	23.58	23.68	23.50	qfq	10,006,045	251,135,181	-14.82%
2024-01-31	26.33	29.24	26.02	27.80	27.59	qfq	11,696,004	323,733,963	1.09%
2024-01-30	27.00	28.47	25.86	27.50	27.29	qfq	13,237,667	356,912,474	-2.24%
2024-01-29	33.07	33.07	28.03	28.13	27.91	qfq	16,223,876	510,546,749	2.07%
2024-01-26	29.00	29.00	26.94	27.56	27.35	qfq	13,722,540	381,926,330	-5.55%
2024-01-25	24.00	29.18	24.00	29.18	28.95	qfq	14,893,878	407,931,077	19.98%
2024-01-24	21.70	25.16	21.68	24.32	24.13	qfq	6,543,119	153,766,100	13.38%
2024-01-23	21.80	22.03	21.23	21.45	21.28	qfq	2,221,132	47,780,857	-1.97%
2024-01-22	23.01	23.20	21.51	21.88	21.71	qfq	1,723,350	38,674,981	-5.73%
2024-01-19	23.99	24.09	23.21	23.21	23.03	qfq	1,229,627	28,898,247	-2.93%
2024-01-18	23.81	24.09	23.23	23.91	23.73	qfq	1,471,448	34,843,958	-0.50%
2024-01-17	24.82	24.99	24.01	24.03	23.84	qfq	1,126,858	27,578,383	-3.84%
2024-01-16	25.07	25.08	24.50	24.99	24.80	qfq	1,044,280	25,888,300	0.12%
2024-01-15	25.31	25.32	24.92	24.96	24.77	qfq	1,014,018	25,450,915	-1.58%
2024-01-12	25.73	26.18	25.31	25.36	25.16	qfq	1,892,898	48,768,882	-2.54%
2024-01-11	25.19	26.09	24.75	26.02	25.82	qfq	2,607,401	66,182,049	2.52%
2024-01-10	24.61	25.66	24.22	25.38	25.18	qfq	2,167,078	54,303,011	2.34%
2024-01-09	24.81	25.37	24.57	24.80	24.61	qfq	1,615,867	40,386,804	0.98%
2024-01-08	25.38	25.58	24.56	24.56	24.37	qfq	1,154,946	28,863,927	-3.50%
2024-01-05	25.82	26.08	25.30	25.45	25.25	qfq	1,338,803	34,392,109	-1.81%
2024-01-04	25.96	26.10	25.76	25.92	25.72	qfq	985,774	25,557,628	0.27%
2024-01-03	25.95	26.09	25.59	25.85	25.65	qfq	1,580,488	40,791,558	-0.58%
2024-01-02	26.46	26.54	26.00	26.00	25.80	qfq	1,547,211	40,536,567	-1.25%
2023-12-29	26.12	26.51	26.09	26.33	26.13	qfq	1,598,075	42,065,588	0.46%
2023-12-28	25.54	26.40	25.44	26.21	26.01	qfq	2,547,766	66,319,404	1.98%
2023-12-27	25.18	25.94	24.92	25.70	25.50	qfq	2,494,464	63,792,889	1.86%
2023-12-26	26.00	26.02	25.15	25.23	25.04	qfq	3,468,977	88,502,095	-3.15%
2023-12-25	26.38	26.58	25.80	26.05	25.85	qfq	2,500,138	65,394,761	-1.36%
2023-12-22	27.15	27.25	26.17	26.41	26.21	qfq	3,861,453	103,202,152	-3.51%
2023-12-21	27.72	28.00	26.55	27.37	27.16	qfq	4,958,114	134,610,828	-1.97%
2023-12-20	27.25	28.75	27.01	27.92	27.70	qfq	6,131,507	172,568,754	2.91%
2023-12-19	27.65	27.70	26.85	27.13	26.92	qfq	3,111,726	84,718,588	-1.88%
2023-12-18	27.65	28.48	27.37	27.65	27.44	qfq	3,554,629	99,039,969	-0.11%
2023-12-15	28.20	28.74	27.44	27.68	27.47	qfq	3,922,018	109,578,580	-1.84%
2023-12-14	28.92	28.99	28.10	28.20	27.98	qfq	4,598,757	131,290,547	-2.89%
2023-12-13	28.57	29.14	27.90	29.04	28.82	qfq	5,799,131	165,545,435	2.61%
2023-12-12	28.39	29.45	28.25	28.30	28.08	qfq	5,443,834	156,833,310	0.11%
2023-12-11	27.50	28.63	27.30	28.27	28.05	qfq	3,778,967	106,435,281	2.17%
2023-12-08	28.51	28.51	27.61	27.67	27.46	qfq	4,372,308	122,333,989	-2.95%
2023-12-07	28.80	29.52	28.42	28.51	28.29	qfq	6,554,376	190,128,544	-0.90%
2023-12-06	27.99	28.85	27.72	28.77	28.55	qfq	6,540,700	186,262,508	3.16%
2023-12-05	28.10	28.66	27.26	27.89	27.67	qfq	5,570,156	156,202,995	-0.75%
2023-12-04	27.52	28.85	27.52	28.10	27.88	qfq	5,482,596	154,940,146	0.75%
2023-12-01	26.76	28.44	26.52	27.89	27.67	qfq	5,787,851	159,308,191	4.26%
2023-11-30	27.59	27.79	26.55	26.75	26.54	qfq	3,978,685	107,642,376	-3.08%
2023-11-29	28.39	28.80	27.50	27.60	27.39	qfq	4,001,647	112,152,085	-3.02%
2023-11-28	27.60	28.54	27.36	28.46	28.24	qfq	5,445,337	153,175,764	3.34%
2023-11-27	27.20	27.78	27.18	27.54	27.33	qfq	3,388,900	93,311,454	0.81%
2023-11-24	28.16	28.19	27.32	27.32	27.11	qfq	4,981,523	137,501,155	-3.63%
2023-11-23	28.17	28.50	27.88	28.35	28.13	qfq	4,236,722	119,754,040	0.53%
2023-11-22	28.39	28.74	27.72	28.20	27.98	qfq	5,700,239	160,535,957	-1.12%
2023-11-21	28.93	29.39	28.50	28.52	28.30	qfq	6,569,428	189,696,222	-2.36%
2023-11-20	29.00	29.40	28.02	29.21	28.98	qfq	7,947,116	227,888,075	0.48%
2023-11-17	30.73	30.99	29.05	29.07	28.85	qfq	10,801,695	321,850,512	-8.56%
2023-11-16	34.19	34.87	31.64	31.79	31.54	qfq	15,273,084	502,583,146	-12.74%
2023-11-15	35.60	41.83	34.87	36.43	36.15	qfq	18,231,273	689,726,377	5.69%
2023-11-14	36.51	37.00	33.77	34.47	34.20	qfq	14,163,639	499,103,267	-2.13%