SECURITY DETAIL · RAW DATA

莱尔科技688683.SH

ASSECNYSTOCK

最近收盘价26.442026-07-17

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

最近交易日2026-07-17

成交量（股）3,618,700

成交额（元）101,362,155

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
2026-06-06	2026-06-12	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-16	cash_dividend	0.066	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-07	cash_dividend	0.065	—	—	—	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	29.74	30.06	26.22	26.44	26.44	qfq	3,618,700	101,362,155	-13.31%
2026-07-16	31.01	31.80	29.74	30.50	30.50	qfq	2,344,627	71,849,642	-3.08%
2026-07-15	32.17	32.98	30.50	31.47	31.47	qfq	2,668,736	84,293,906	-3.26%
2026-07-14	31.14	32.60	29.72	32.53	32.53	qfq	3,580,971	111,133,098	2.94%
2026-07-13	33.36	33.90	30.91	31.60	31.60	qfq	3,778,735	120,671,731	-6.73%
2026-07-10	31.72	34.01	31.06	33.88	33.88	qfq	3,296,803	108,823,561	7.66%
2026-07-09	30.52	31.68	30.00	31.47	31.47	qfq	2,885,590	88,489,701	2.64%
2026-07-08	30.70	31.89	29.99	30.66	30.66	qfq	3,793,169	117,084,829	1.09%
2026-07-07	32.77	32.77	29.79	30.33	30.33	qfq	5,239,665	161,621,920	-9.41%
2026-07-06	35.76	35.76	33.17	33.48	33.48	qfq	2,887,265	98,260,874	-4.89%
2026-07-03	28.83	36.70	28.83	35.20	35.20	qfq	2,557,175	89,717,564	-2.30%
2026-07-02	37.50	37.88	35.82	36.03	36.03	qfq	2,197,153	80,713,412	-3.61%
2026-07-01	38.20	39.17	37.03	37.38	37.38	qfq	2,692,475	101,785,729	-1.42%
2026-06-30	37.42	38.20	36.50	37.92	37.92	qfq	1,860,916	69,508,198	2.90%
2026-06-29	36.39	37.48	35.71	36.85	36.85	qfq	1,857,623	67,902,500	0.96%
2026-06-26	36.50	37.07	35.45	36.50	36.50	qfq	2,771,749	100,433,269	-0.11%
2026-06-25	37.74	38.47	36.39	36.54	36.54	qfq	2,283,529	84,939,043	-3.36%
2026-06-24	38.35	39.00	37.33	37.81	37.81	qfq	1,741,811	65,935,490	-1.28%
2026-06-23	40.20	40.20	37.99	38.30	38.30	qfq	2,326,843	90,037,395	-4.68%
2026-06-22	41.49	41.70	38.67	40.18	40.18	qfq	2,588,995	103,348,082	-2.05%
2026-06-18	41.73	42.93	40.95	41.02	41.02	qfq	2,101,643	87,392,797	-1.70%
2026-06-17	40.59	42.02	39.17	41.73	41.73	qfq	2,215,342	90,650,086	4.32%
2026-06-16	40.40	40.65	39.15	40.00	40.00	qfq	1,888,726	75,452,700	-1.01%
2026-06-15	38.50	40.77	37.73	40.41	40.41	qfq	2,386,574	94,259,115	5.23%
2026-06-12	37.62	38.84	37.62	38.40	38.40	qfq	1,425,982	54,400,499	1.88%
2026-06-11	38.90	40.99	37.21	37.69	37.61	qfq	2,005,067	76,720,887	-2.00%
2026-06-10	37.66	38.55	36.60	38.46	38.38	qfq	1,993,154	75,084,828	2.21%
2026-06-09	37.00	37.74	36.00	37.63	37.55	qfq	1,958,326	72,491,372	4.38%
2026-06-08	36.11	37.24	35.41	36.05	35.97	qfq	2,061,055	74,601,254	-4.33%
2026-06-05	37.60	38.29	36.08	37.68	37.60	qfq	1,843,121	68,935,213	-1.10%
2026-06-04	39.00	39.00	37.00	38.10	38.02	qfq	1,921,816	73,012,450	0.69%
2026-06-03	37.58	39.95	37.42	37.84	37.76	qfq	2,206,277	85,027,799	0.32%
2026-06-02	38.77	38.77	36.50	37.72	37.64	qfq	2,143,366	80,704,902	0.21%
2026-06-01	38.53	39.40	37.00	37.64	37.56	qfq	2,879,502	109,387,674	-0.66%
2026-05-29	41.30	41.30	37.71	37.89	37.81	qfq	2,443,816	95,341,760	-7.16%
2026-05-28	42.30	42.30	40.60	40.81	40.72	qfq	1,806,165	74,277,773	-4.52%
2026-05-27	43.80	44.10	42.20	42.74	42.65	qfq	2,683,714	115,199,752	-1.18%
2026-05-26	42.45	51.00	41.82	43.25	43.16	qfq	3,174,742	137,486,849	1.76%
2026-05-25	44.00	44.00	39.97	42.50	42.41	qfq	2,388,737	101,461,250	-2.68%
2026-05-22	43.07	44.50	43.05	43.67	43.58	qfq	2,327,435	101,765,691	1.56%
2026-05-21	46.87	47.66	42.49	43.00	42.91	qfq	3,179,264	142,438,302	-8.22%
2026-05-20	45.85	47.85	45.60	46.85	46.75	qfq	3,709,537	174,282,756	2.07%
2026-05-19	46.50	46.50	44.65	45.90	45.80	qfq	1,634,374	74,257,908	1.32%
2026-05-18	43.33	45.81	42.87	45.30	45.20	qfq	1,946,804	87,186,660	3.92%
2026-05-15	44.13	44.85	43.07	43.59	43.50	qfq	1,334,414	58,603,641	-1.31%
2026-05-14	45.13	45.38	43.50	44.17	44.08	qfq	1,862,885	83,231,684	-1.65%
2026-05-13	44.97	45.00	43.85	44.91	44.81	qfq	1,382,676	61,497,788	0.45%
2026-05-12	45.27	45.27	43.60	44.71	44.62	qfq	1,905,537	84,964,378	-1.28%
2026-05-11	45.70	46.00	44.51	45.29	45.19	qfq	1,647,523	74,358,039	-0.90%
2026-05-08	45.80	47.35	44.50	45.70	45.60	qfq	2,109,751	96,865,248	-0.11%
2026-05-07	45.30	45.97	44.70	45.75	45.65	qfq	1,704,492	77,261,308	2.39%
2026-05-06	44.46	44.96	43.16	44.68	44.59	qfq	2,127,759	94,007,021	1.55%
2026-04-30	45.30	45.30	43.11	44.00	43.91	qfq	2,148,253	93,969,634	-1.90%
2026-04-29	42.45	45.24	42.45	44.85	44.75	qfq	2,401,049	106,471,355	0.76%
2026-04-28	45.13	46.78	44.00	44.51	44.42	qfq	2,523,931	113,646,052	-1.48%
2026-04-27	44.78	46.60	44.78	45.18	45.08	qfq	2,548,109	116,216,176	1.78%
2026-04-24	43.73	45.39	42.55	44.39	44.30	qfq	3,366,194	148,056,380	2.28%
2026-04-23	41.67	43.60	40.20	43.40	43.31	qfq	3,112,772	130,436,593	5.54%
2026-04-22	40.30	41.19	40.20	41.12	41.03	qfq	1,290,244	52,580,065	1.28%
2026-04-21	40.09	41.52	40.09	40.60	40.51	qfq	1,306,626	53,315,801	-0.39%
2026-04-20	39.65	40.83	39.65	40.76	40.67	qfq	2,023,430	81,616,734	1.77%
2026-04-17	38.90	40.44	38.81	40.05	39.96	qfq	2,369,789	94,410,669	2.30%
2026-04-16	38.66	39.58	38.10	39.15	39.07	qfq	1,975,532	76,967,411	2.86%
2026-04-15	37.41	38.59	37.36	38.06	37.98	qfq	1,879,718	71,286,690	1.74%
2026-04-14	36.36	37.97	36.36	37.41	37.33	qfq	1,512,274	56,801,712	2.21%
2026-04-13	37.22	37.22	35.93	36.60	36.52	qfq	1,383,363	50,417,597	-0.92%
2026-04-10	35.68	37.99	35.42	36.94	36.86	qfq	2,585,399	96,180,974	4.06%
2026-04-09	34.99	35.99	34.60	35.50	35.42	qfq	1,736,407	61,458,571	-0.56%
2026-04-08	31.79	35.96	31.79	35.70	35.62	qfq	3,608,930	123,173,769	14.53%
2026-04-07	31.33	32.48	31.17	31.17	31.10	qfq	1,575,125	49,967,475	-0.51%
2026-04-03	32.38	32.38	31.00	31.33	31.26	qfq	1,052,504	33,406,642	-2.09%
2026-04-02	32.38	33.19	31.77	32.00	31.93	qfq	1,190,487	38,488,938	-3.03%
2026-04-01	31.72	33.00	31.72	33.00	32.93	qfq	1,066,319	34,585,837	4.53%
2026-03-31	32.14	32.89	31.50	31.57	31.50	qfq	706,793	22,546,772	-1.13%
2026-03-30	33.52	33.60	31.31	31.93	31.86	qfq	892,431	28,433,217	0.54%
2026-03-27	31.80	32.25	31.40	31.76	31.69	qfq	824,626	26,288,390	-0.13%
2026-03-26	32.49	32.95	31.30	31.80	31.73	qfq	899,402	28,830,897	-1.79%
2026-03-25	32.50	33.10	32.05	32.38	32.31	qfq	1,329,356	43,301,269	1.19%
2026-03-24	31.02	32.17	31.02	32.00	31.93	qfq	1,373,964	43,366,488	3.66%
2026-03-23	32.80	33.22	30.35	30.87	30.80	qfq	1,669,158	52,669,434	-7.21%
2026-03-20	34.82	34.82	33.23	33.27	33.20	qfq	793,183	27,002,425	-2.58%
2026-03-19	35.67	35.67	34.06	34.15	34.08	qfq	1,106,986	38,180,696	-3.37%
2026-03-18	34.34	35.36	34.34	35.34	35.26	qfq	927,591	32,435,847	1.99%
2026-03-17	34.62	35.50	34.00	34.65	34.58	qfq	2,557,929	89,496,740	1.02%
2026-03-16	37.17	37.25	33.00	34.30	34.23	qfq	5,587,653	193,362,913	-8.17%
2026-03-13	38.20	38.30	37.30	37.35	37.27	qfq	989,635	37,361,978	-1.71%
2026-03-12	38.66	38.77	37.88	38.00	37.92	qfq	985,435	37,728,201	-1.81%
2026-03-11	39.73	40.56	38.05	38.70	38.62	qfq	2,035,092	80,042,844	-2.59%
2026-03-10	39.19	39.86	37.36	39.73	39.65	qfq	1,933,195	75,618,774	6.34%
2026-03-09	36.63	37.89	35.20	37.36	37.28	qfq	1,490,378	54,374,693	-0.03%
2026-03-06	37.08	37.83	36.40	37.37	37.29	qfq	1,249,854	46,417,471	0.81%
2026-03-05	36.45	37.47	35.71	37.07	36.99	qfq	1,305,027	47,829,771	3.03%
2026-03-04	36.14	36.86	35.50	35.98	35.90	qfq	1,308,974	47,395,288	-1.59%
2026-03-03	39.45	39.76	36.50	36.56	36.48	qfq	1,740,836	65,625,106	-6.66%
2026-03-02	38.38	39.60	38.35	39.17	39.09	qfq	1,442,274	56,009,968	-0.58%
2026-02-27	39.85	40.00	39.07	39.40	39.32	qfq	1,362,941	53,845,421	0.84%
2026-02-26	38.64	39.11	37.88	39.07	38.99	qfq	796,155	30,671,552	1.61%
2026-02-25	37.80	38.46	37.46	38.45	38.37	qfq	898,996	34,264,224	1.99%
2026-02-24	37.80	38.40	37.41	37.70	37.62	qfq	909,756	34,438,443	0.00%
2026-02-13	38.23	38.23	37.28	37.70	37.62	qfq	1,272,068	47,989,392	-1.39%
2026-02-12	38.88	39.08	37.91	38.23	38.15	qfq	1,103,348	42,311,564	-0.21%
2026-02-11	38.50	38.84	37.81	38.31	38.23	qfq	1,428,200	54,433,645	-1.69%
2026-02-10	36.05	39.80	36.05	38.97	38.89	qfq	4,328,751	167,149,414	7.36%
2026-02-09	37.32	37.32	34.90	36.30	36.22	qfq	1,967,230	70,075,554	2.51%
2026-02-06	35.60	36.22	35.10	35.41	35.33	qfq	777,883	27,789,461	-1.09%
2026-02-05	35.63	35.98	34.70	35.80	35.72	qfq	800,784	28,353,250	0.99%
2026-02-04	35.70	36.31	35.02	35.45	35.37	qfq	924,533	32,951,195	-0.84%
2026-02-03	35.34	35.83	34.73	35.75	35.67	qfq	741,718	26,360,049	1.65%
2026-02-02	36.58	36.61	35.02	35.17	35.10	qfq	930,454	33,010,707	-3.38%
2026-01-30	35.80	36.50	35.06	36.40	36.32	qfq	1,279,413	45,783,691	3.47%
2026-01-29	36.99	36.99	35.00	35.18	35.11	qfq	1,280,351	45,472,728	-3.17%
2026-01-28	36.90	37.36	35.75	36.33	36.25	qfq	1,612,433	58,733,810	-0.87%
2026-01-27	36.10	36.97	35.48	36.65	36.57	qfq	1,530,961	55,570,522	1.27%
2026-01-26	36.20	36.50	35.02	36.19	36.11	qfq	1,811,703	64,886,859	-0.11%
2026-01-23	35.30	36.23	34.72	36.23	36.15	qfq	1,675,817	59,848,180	2.69%
2026-01-22	34.33	37.13	33.85	35.28	35.21	qfq	2,999,083	107,143,079	4.44%
2026-01-21	32.97	33.88	32.97	33.78	33.71	qfq	1,112,497	37,369,184	1.38%
2026-01-20	32.90	34.38	32.83	33.32	33.25	qfq	2,403,216	80,787,716	1.90%
2026-01-19	32.24	32.80	31.87	32.70	32.63	qfq	928,472	30,090,276	1.49%
2026-01-16	31.81	32.60	31.25	32.22	32.15	qfq	1,180,707	37,627,872	1.29%
2026-01-15	31.48	32.09	31.25	31.81	31.74	qfq	1,322,778	41,976,422	1.53%
2026-01-14	31.09	31.96	31.00	31.33	31.26	qfq	1,613,352	50,772,335	-0.22%
2026-01-13	32.80	33.24	31.31	31.40	31.33	qfq	1,852,862	59,118,318	-3.62%
2026-01-12	32.59	32.70	31.54	32.58	32.51	qfq	2,179,826	70,117,669	-0.37%
2026-01-09	32.65	32.80	32.33	32.70	32.63	qfq	766,052	24,972,229	0.31%
2026-01-08	32.96	32.96	32.21	32.60	32.53	qfq	830,604	27,034,121	0.00%
2026-01-07	31.83	32.84	31.83	32.60	32.53	qfq	1,040,739	33,713,134	1.88%
2026-01-06	32.23	32.41	31.41	32.00	31.93	qfq	1,315,712	41,742,698	0.09%
2026-01-05	31.83	32.68	31.59	31.97	31.90	qfq	1,017,391	32,788,990	0.85%
2025-12-31	31.31	32.01	31.31	31.70	31.63	qfq	591,926	18,763,243	0.32%
2025-12-30	31.76	32.00	31.44	31.60	31.53	qfq	767,138	24,281,734	-0.69%
2025-12-29	31.00	31.87	30.45	31.82	31.75	qfq	1,218,463	37,961,279	1.21%
2025-12-26	30.56	32.30	30.55	31.44	31.37	qfq	1,698,838	53,619,925	2.75%
2025-12-25	30.34	30.70	29.93	30.60	30.54	qfq	509,602	15,492,286	1.19%
2025-12-24	30.50	30.50	29.59	30.24	30.18	qfq	622,950	18,789,932	0.97%
2025-12-23	29.83	30.57	29.40	29.95	29.89	qfq	1,184,479	35,548,077	0.88%
2025-12-22	29.65	30.31	29.53	29.69	29.63	qfq	767,639	22,930,778	0.10%
2025-12-19	29.68	30.09	29.01	29.66	29.60	qfq	598,686	17,782,971	0.37%
2025-12-18	30.01	30.01	29.30	29.55	29.49	qfq	751,860	22,190,934	0.44%
2025-12-17	29.98	30.03	28.77	29.42	29.36	qfq	716,316	21,049,281	-0.10%
2025-12-16	30.50	30.65	29.06	29.45	29.39	qfq	1,033,249	30,443,650	-2.29%
2025-12-15	30.73	31.40	29.38	30.14	30.08	qfq	1,243,714	37,625,732	-1.92%
2025-12-12	30.04	30.78	29.36	30.73	30.66	qfq	672,589	20,250,734	2.74%
2025-12-11	30.22	30.22	29.60	29.91	29.85	qfq	637,036	19,021,599	-1.03%
2025-12-10	30.90	30.90	29.99	30.22	30.16	qfq	498,074	15,031,867	-0.69%
2025-12-09	30.70	30.71	29.98	30.43	30.37	qfq	405,580	12,289,997	-0.39%
2025-12-08	30.27	31.27	30.27	30.55	30.49	qfq	539,114	16,606,859	0.93%
2025-12-05	29.68	30.46	29.60	30.27	30.21	qfq	514,188	15,490,383	1.99%
2025-12-04	29.50	29.95	29.20	29.68	29.62	qfq	402,361	11,893,347	-0.27%
2025-12-03	30.70	30.70	29.63	29.76	29.70	qfq	649,120	19,483,814	-3.03%
2025-12-02	32.14	32.49	30.62	30.69	30.62	qfq	820,491	25,715,943	-4.09%
2025-12-01	31.00	32.22	30.51	32.00	31.93	qfq	1,343,920	42,526,603	5.16%
2025-11-28	30.04	30.79	29.56	30.43	30.37	qfq	740,134	22,442,252	1.53%
2025-11-27	29.36	30.10	29.36	29.97	29.91	qfq	659,843	19,668,748	2.57%
2025-11-26	29.90	30.05	29.00	29.22	29.16	qfq	777,592	22,916,262	-2.24%
2025-11-25	31.00	31.00	29.89	29.89	29.83	qfq	582,252	17,603,913	-0.70%
2025-11-24	29.49	30.37	29.34	30.10	30.04	qfq	622,416	18,533,113	1.65%
2025-11-21	31.01	31.23	29.43	29.61	29.55	qfq	921,091	27,633,299	-4.79%
2025-11-20	31.01	31.81	30.90	31.10	31.03	qfq	570,703	17,791,705	-0.70%
2025-11-19	32.39	32.39	31.07	31.32	31.25	qfq	706,684	22,282,402	-1.51%
2025-11-18	33.48	33.48	31.58	31.80	31.73	qfq	809,973	26,022,751	-3.93%
2025-11-17	33.79	34.03	32.88	33.10	33.03	qfq	571,069	19,055,695	-2.04%
2025-11-14	34.00	34.16	33.62	33.79	33.72	qfq	532,004	18,019,599	-0.82%
2025-11-13	33.75	34.41	33.51	34.07	34.00	qfq	666,731	22,658,550	0.71%
2025-11-12	34.17	34.17	33.41	33.83	33.76	qfq	548,890	18,500,924	-0.06%
2025-11-11	34.98	34.98	33.63	33.85	33.78	qfq	609,765	20,657,511	-1.88%
2025-11-10	33.70	35.00	33.20	34.50	34.43	qfq	1,227,568	42,053,779	2.68%
2025-11-07	33.06	34.21	32.68	33.60	33.53	qfq	696,747	23,494,666	1.39%
2025-11-06	34.00	34.00	32.83	33.14	33.07	qfq	494,268	16,380,376	0.15%
2025-11-05	32.50	33.23	32.50	33.09	33.02	qfq	468,154	15,432,983	0.03%
2025-11-04	33.00	33.50	32.65	33.08	33.01	qfq	537,929	17,768,709	-1.05%
2025-11-03	34.24	34.25	33.19	33.43	33.36	qfq	529,707	17,743,093	-1.71%
2025-10-31	33.69	34.60	33.69	34.01	33.94	qfq	637,686	21,790,031	0.03%
2025-10-30	34.97	34.97	33.85	34.00	33.93	qfq	739,762	25,196,123	-2.24%
2025-10-29	35.50	35.50	34.00	34.78	34.71	qfq	935,295	32,147,871	-0.34%
2025-10-28	34.94	34.99	33.75	34.90	34.83	qfq	1,309,931	45,169,837	-0.17%
2025-10-27	32.60	36.36	32.39	34.96	34.89	qfq	3,445,697	119,436,453	7.90%
2025-10-24	31.84	32.45	31.68	32.40	32.33	qfq	557,356	17,878,784	2.43%
2025-10-23	31.49	31.96	30.75	31.63	31.56	qfq	858,971	26,775,112	0.44%
2025-10-22	32.83	32.88	31.45	31.49	31.42	qfq	830,457	26,618,940	-3.67%
2025-10-21	32.20	32.87	31.88	32.69	32.62	qfq	486,829	15,771,649	1.33%
2025-10-20	31.93	32.62	31.66	32.26	32.19	qfq	715,745	22,955,193	1.03%
2025-10-17	32.88	33.13	31.90	31.93	31.86	qfq	793,533	25,687,391	-3.01%
2025-10-16	34.69	34.69	32.72	32.92	32.85	qfq	847,880	28,443,999	-3.52%
2025-10-15	34.78	34.78	33.50	34.12	34.05	qfq	962,156	32,683,408	-1.33%
2025-10-14	33.80	35.48	33.80	34.58	34.51	qfq	1,724,608	60,087,239	2.40%
2025-10-13	33.56	34.40	32.67	33.77	33.70	qfq	1,053,453	35,495,337	-3.07%
2025-10-10	34.50	34.88	33.63	34.84	34.77	qfq	1,131,406	38,846,397	2.62%
2025-10-09	34.18	34.86	33.72	33.95	33.88	qfq	1,124,465	38,362,021	-0.96%
2025-09-30	33.05	34.89	33.05	34.28	34.21	qfq	1,271,375	43,545,128	2.11%
2025-09-29	33.82	34.48	32.91	33.57	33.50	qfq	1,321,591	44,100,705	-0.74%
2025-09-26	34.81	34.81	33.80	33.82	33.75	qfq	1,573,450	54,033,773	-2.84%
2025-09-25	34.98	35.40	34.60	34.81	34.74	qfq	929,755	32,500,679	-1.39%
2025-09-24	35.95	36.33	35.07	35.30	35.23	qfq	1,570,093	55,716,725	-1.89%
2025-09-23	35.45	36.87	34.47	35.98	35.90	qfq	2,305,726	82,139,485	0.62%
2025-09-22	35.11	35.76	34.61	35.76	35.68	qfq	1,405,903	49,533,875	2.32%
2025-09-19	36.16	36.81	34.56	34.95	34.88	qfq	2,308,447	81,555,588	-3.67%
2025-09-18	37.58	38.36	35.50	36.28	36.20	qfq	2,398,149	88,918,066	-5.25%
2025-09-17	36.00	38.81	35.80	38.29	38.21	qfq	2,589,755	97,957,308	5.95%
2025-09-16	36.28	36.90	35.50	36.14	36.06	qfq	1,534,823	55,489,068	0.00%
2025-09-15	35.74	36.34	35.05	36.14	36.06	qfq	1,210,150	43,389,926	1.23%
2025-09-12	36.20	36.50	35.31	35.70	35.62	qfq	1,327,259	47,547,933	-1.03%
2025-09-11	36.06	36.93	35.01	36.07	35.99	qfq	1,586,607	57,151,256	-0.33%
2025-09-10	36.02	36.75	35.42	36.19	36.11	qfq	1,383,943	49,782,744	0.75%
2025-09-09	37.00	37.44	35.76	35.92	35.84	qfq	1,914,102	69,596,249	-1.48%
2025-09-08	35.60	36.63	35.36	36.46	36.38	qfq	2,520,526	90,847,094	-0.11%
2025-09-05	32.82	36.80	32.59	36.50	36.42	qfq	4,710,408	164,391,202	11.21%
2025-09-04	32.48	33.49	32.10	32.82	32.75	qfq	2,462,410	80,659,410	-0.18%
2025-09-03	31.88	33.10	31.46	32.88	32.81	qfq	2,857,021	93,302,644	3.01%
2025-09-02	32.40	32.60	31.00	31.92	31.85	qfq	1,447,374	45,666,553	-0.22%
2025-09-01	30.89	32.51	30.89	31.99	31.92	qfq	2,672,179	85,461,334	2.80%
2025-08-29	30.57	31.57	30.31	31.12	31.05	qfq	2,690,617	83,278,310	2.23%
2025-08-28	30.21	30.97	29.39	30.44	30.38	qfq	2,290,590	68,700,228	0.13%
2025-08-27	31.56	31.90	30.38	30.40	30.34	qfq	2,052,925	63,772,636	-3.49%
2025-08-26	32.33	32.35	31.39	31.50	31.43	qfq	2,383,682	75,590,460	-1.87%
2025-08-25	32.31	33.20	31.80	32.10	32.03	qfq	3,537,990	115,146,710	0.06%
2025-08-22	33.94	33.96	31.31	32.08	32.01	qfq	5,215,745	167,257,582	-5.48%
2025-08-21	33.57	34.50	32.88	33.94	33.87	qfq	3,190,997	107,317,823	2.01%
2025-08-20	33.15	33.67	32.20	33.27	33.20	qfq	1,974,046	65,249,889	0.36%
2025-08-19	32.90	33.98	32.07	33.15	33.08	qfq	2,810,579	92,399,580	0.76%
2025-08-18	32.20	32.99	31.90	32.90	32.83	qfq	3,433,285	111,425,817	0.30%
2025-08-15	31.99	32.88	31.65	32.80	32.73	qfq	3,526,923	114,563,219	3.54%
2025-08-14	33.00	33.00	31.31	31.68	31.61	qfq	4,034,773	128,823,833	-2.34%
2025-08-13	31.72	32.62	31.55	32.44	32.37	qfq	4,820,729	154,903,504	2.30%
2025-08-12	33.80	34.58	31.71	31.71	31.64	qfq	7,710,297	253,968,139	-4.75%
2025-08-11	28.34	33.29	28.34	33.29	33.22	qfq	7,667,084	250,742,888	20.01%
2025-08-08	26.64	28.37	26.63	27.74	27.68	qfq	2,123,319	58,527,723	3.24%
2025-08-07	27.00	27.30	26.50	26.87	26.81	qfq	1,061,394	28,549,081	1.32%
2025-08-06	26.74	27.35	26.40	26.52	26.46	qfq	1,261,566	33,646,007	-1.41%
2025-08-05	26.93	27.29	26.73	26.90	26.84	qfq	829,136	22,344,559	-0.11%
2025-08-04	26.50	27.10	26.46	26.93	26.87	qfq	774,797	20,789,026	0.97%
2025-08-01	27.00	27.01	26.30	26.67	26.61	qfq	859,922	22,879,072	0.00%
2025-07-31	27.81	27.81	26.46	26.67	26.61	qfq	1,869,950	50,382,080	-3.23%
2025-07-30	26.94	27.82	26.45	27.56	27.50	qfq	2,382,987	65,017,990	2.76%
2025-07-29	27.12	27.40	26.55	26.82	26.76	qfq	1,468,436	39,367,353	-1.11%
2025-07-28	26.45	27.23	26.00	27.12	27.06	qfq	2,031,313	54,586,205	2.53%
2025-07-25	26.30	26.75	26.01	26.45	26.39	qfq	949,179	25,110,612	0.88%
2025-07-24	26.22	26.49	25.71	26.22	26.16	qfq	774,700	20,127,535	0.00%
2025-07-23	26.08	26.40	25.88	26.22	26.16	qfq	816,071	21,362,717	0.77%
2025-07-22	25.80	26.24	25.80	26.02	25.96	qfq	875,980	22,782,244	-0.04%
2025-07-21	26.43	26.43	25.64	26.03	25.97	qfq	1,237,206	32,074,002	-0.76%
2025-07-18	26.31	26.65	26.02	26.23	26.17	qfq	919,379	24,075,299	-0.27%
2025-07-17	26.48	26.68	26.00	26.30	26.24	qfq	1,287,987	33,931,265	-0.30%
2025-07-16	26.87	27.09	26.20	26.38	26.32	qfq	1,376,465	36,518,038	-2.26%
2025-07-15	25.75	26.99	25.52	26.99	26.93	qfq	2,937,079	78,317,982	4.82%
2025-07-14	24.12	25.87	24.12	25.75	25.70	qfq	2,570,227	65,284,107	6.45%
2025-07-11	24.43	24.81	24.07	24.19	24.14	qfq	1,054,077	25,644,116	-0.45%
2025-07-10	25.08	25.25	24.28	24.30	24.25	qfq	1,501,454	36,874,955	-3.11%
2025-07-09	25.04	25.48	24.67	25.08	25.03	qfq	1,364,740	34,231,531	1.13%
2025-07-08	24.99	25.00	24.70	24.80	24.75	qfq	655,751	16,279,321	-0.36%
2025-07-07	24.99	25.24	24.78	24.89	24.84	qfq	904,127	22,522,329	-1.19%
2025-07-04	25.42	26.00	24.98	25.19	25.14	qfq	1,452,083	36,824,801	-0.75%
2025-07-03	24.79	25.48	24.45	25.38	25.33	qfq	1,329,231	33,111,590	2.88%
2025-07-02	25.36	25.37	24.43	24.67	24.62	qfq	746,602	18,505,747	-2.68%
2025-07-01	25.22	25.55	24.99	25.35	25.30	qfq	513,048	12,968,351	0.52%
2025-06-30	25.08	25.22	24.71	25.22	25.17	qfq	584,850	14,645,754	1.49%
2025-06-27	24.88	25.10	24.61	24.85	24.80	qfq	551,568	13,713,748	0.57%
2025-06-26	25.01	25.14	24.70	24.71	24.66	qfq	936,220	23,255,436	-1.71%
2025-06-25	25.15	25.26	24.50	25.14	25.09	qfq	1,016,964	25,376,203	1.29%
2025-06-24	24.81	25.30	24.70	24.82	24.77	qfq	1,054,246	26,275,643	0.08%
2025-06-23	23.96	24.89	23.96	24.80	24.75	qfq	776,297	19,112,764	1.22%
2025-06-20	23.71	24.98	23.71	24.50	24.45	qfq	968,189	23,753,205	2.94%
2025-06-19	24.50	24.56	23.72	23.80	23.75	qfq	752,724	18,092,310	-2.86%
2025-06-18	23.34	24.78	23.32	24.50	24.45	qfq	1,262,474	30,542,388	4.57%
2025-06-17	23.54	23.82	23.16	23.43	23.38	qfq	349,606	8,188,776	0.60%
2025-06-16	23.04	23.72	23.04	23.29	23.24	qfq	394,455	9,215,616	-0.38%
2025-06-13	23.41	24.08	23.38	23.38	23.27	qfq	589,908	13,953,157	-1.02%
2025-06-12	23.68	24.02	23.50	23.62	23.50	qfq	407,427	9,677,371	-0.76%
2025-06-11	23.29	24.50	23.29	23.80	23.68	qfq	834,868	20,139,927	1.28%
2025-06-10	23.30	23.58	23.03	23.50	23.38	qfq	855,874	19,974,073	1.16%
2025-06-09	23.55	23.55	22.96	23.23	23.12	qfq	571,601	13,236,914	-0.26%
2025-06-06	23.68	23.68	23.02	23.29	23.18	qfq	443,103	10,340,505	-0.60%
2025-06-05	23.21	23.43	22.93	23.43	23.31	qfq	451,303	10,439,986	1.43%
2025-06-04	22.97	23.48	22.80	23.10	22.99	qfq	684,125	15,843,448	0.96%
2025-06-03	22.86	23.28	22.76	22.88	22.77	qfq	428,651	9,851,026	0.09%
2025-05-30	23.14	23.17	22.68	22.86	22.75	qfq	416,475	9,500,897	-0.74%
2025-05-29	22.91	23.26	22.87	23.03	22.92	qfq	517,214	11,898,897	0.13%
2025-05-28	23.36	23.70	22.98	23.00	22.89	qfq	584,878	13,589,223	-1.03%
2025-05-27	23.25	23.40	22.73	23.24	23.13	qfq	781,389	18,019,780	0.00%
2025-05-26	24.00	24.00	22.96	23.24	23.13	qfq	614,344	14,272,540	-0.64%
2025-05-23	23.45	24.07	23.35	23.39	23.28	qfq	893,283	21,183,248	-0.68%
2025-05-22	24.14	24.40	23.52	23.55	23.43	qfq	685,261	16,410,296	-2.08%
2025-05-21	24.56	24.56	23.90	24.05	23.93	qfq	667,328	16,135,851	-1.31%
2025-05-20	24.07	24.53	24.07	24.37	24.25	qfq	441,637	10,737,594	1.25%
2025-05-19	24.93	24.93	23.92	24.07	23.95	qfq	696,365	16,823,937	-1.71%
2025-05-16	24.58	24.97	24.40	24.49	24.37	qfq	616,953	15,216,926	-0.08%
2025-05-15	24.74	24.94	24.25	24.51	24.39	qfq	591,998	14,586,045	-0.41%
2025-05-14	24.55	24.96	24.39	24.61	24.49	qfq	850,079	20,937,063	0.24%
2025-05-13	24.80	26.25	24.51	24.55	24.43	qfq	1,771,093	45,029,934	-0.41%
2025-05-12	25.00	25.36	24.58	24.65	24.53	qfq	1,326,819	33,052,535	-0.36%
2025-05-09	24.90	24.90	24.35	24.74	24.62	qfq	843,708	20,832,976	0.04%
2025-05-08	25.33	25.33	24.39	24.73	24.61	qfq	1,000,063	24,695,173	-1.55%
2025-05-07	25.68	26.28	24.90	25.12	25.00	qfq	1,193,719	30,352,944	-1.80%
2025-05-06	25.24	26.03	24.80	25.58	25.45	qfq	1,428,418	36,036,105	1.35%
2025-04-30	24.79	25.27	24.53	25.24	25.12	qfq	1,172,813	29,342,268	1.82%
2025-04-29	25.01	25.30	24.66	24.79	24.67	qfq	862,951	21,416,987	-0.92%
2025-04-28	24.68	25.15	24.30	25.02	24.90	qfq	1,333,993	33,080,319	1.46%
2025-04-25	25.45	25.45	24.52	24.66	24.54	qfq	1,700,258	42,123,686	-2.72%
2025-04-24	23.60	25.78	23.58	25.35	25.23	qfq	2,805,504	70,543,806	6.07%
2025-04-23	23.98	24.18	23.59	23.90	23.78	qfq	1,234,821	29,513,531	0.63%
2025-04-22	23.62	24.50	23.56	23.75	23.63	qfq	2,114,795	50,512,595	-0.34%
2025-04-21	23.12	24.30	23.11	23.83	23.71	qfq	3,293,927	78,226,941	3.52%
2025-04-18	21.13	23.50	20.78	23.02	22.91	qfq	2,818,463	63,568,040	8.94%
2025-04-17	20.58	21.26	20.58	21.13	21.03	qfq	714,408	15,083,820	2.52%
2025-04-16	21.19	21.33	20.43	20.61	20.51	qfq	656,923	13,584,998	-2.74%
2025-04-15	21.14	21.49	20.77	21.19	21.09	qfq	545,071	11,509,238	-0.47%
2025-04-14	20.90	21.68	20.90	21.29	21.19	qfq	825,701	17,617,302	2.11%
2025-04-11	20.59	20.91	20.38	20.85	20.75	qfq	1,048,065	21,659,262	2.26%
2025-04-10	20.02	21.00	20.02	20.39	20.29	qfq	1,003,971	20,804,582	1.90%
2025-04-09	19.62	20.29	18.45	20.01	19.91	qfq	867,252	16,961,652	1.99%
2025-04-08	19.15	20.20	19.15	19.62	19.52	qfq	919,825	17,967,607	2.08%
2025-04-07	20.80	20.80	18.11	19.22	19.13	qfq	1,729,385	34,171,382	-12.44%
2025-04-03	21.98	22.48	21.80	21.95	21.84	qfq	611,258	13,564,366	-2.10%
2025-04-02	22.68	22.76	21.68	22.42	22.31	qfq	753,400	16,868,572	-0.04%
2025-04-01	21.74	22.74	21.62	22.43	22.32	qfq	1,535,335	34,177,936	3.13%
2025-03-31	21.11	21.78	20.72	21.75	21.64	qfq	756,083	16,150,805	2.93%
2025-03-28	21.13	21.58	21.00	21.13	21.03	qfq	397,393	8,421,980	-0.80%
2025-03-27	20.94	21.66	20.94	21.30	21.20	qfq	640,960	13,678,073	0.76%
2025-03-26	21.31	21.41	20.94	21.14	21.04	qfq	457,401	9,670,837	-0.19%
2025-03-25	21.20	21.56	20.86	21.18	21.08	qfq	892,910	18,960,375	0.62%
2025-03-24	21.08	21.29	20.57	21.05	20.95	qfq	855,927	17,900,021	-0.57%
2025-03-21	21.45	21.60	20.91	21.17	21.07	qfq	937,861	19,866,213	-0.61%
2025-03-20	21.50	21.82	21.10	21.30	21.20	qfq	977,320	20,837,551	-1.71%
2025-03-19	21.83	22.70	21.50	21.67	21.56	qfq	1,385,268	30,557,521	-0.73%
2025-03-18	21.86	22.43	21.50	21.83	21.72	qfq	757,163	16,625,575	-1.04%
2025-03-17	21.60	22.21	21.39	22.06	21.95	qfq	804,363	17,570,412	1.94%
2025-03-14	21.38	21.64	21.02	21.64	21.53	qfq	595,994	12,754,653	1.12%
2025-03-13	21.98	21.98	21.05	21.40	21.29	qfq	1,006,015	21,480,917	-2.01%
2025-03-12	21.89	22.35	21.80	21.84	21.73	qfq	998,436	21,973,841	-0.32%
2025-03-11	22.20	22.48	21.62	21.91	21.80	qfq	1,568,475	34,534,547	-2.14%
2025-03-10	22.22	23.12	22.10	22.39	22.28	qfq	1,711,639	38,425,085	-0.40%
2025-03-07	21.06	22.68	20.87	22.48	22.37	qfq	3,148,960	69,197,359	4.70%
2025-03-06	19.80	21.61	19.76	21.47	21.36	qfq	3,333,198	69,480,276	8.82%
2025-03-05	20.00	20.19	19.50	19.73	19.63	qfq	1,265,698	24,929,978	-1.35%
2025-03-04	19.83	20.16	19.71	20.00	19.90	qfq	2,188,617	43,581,052	-0.65%
2025-03-03	19.41	20.88	19.35	20.13	20.03	qfq	3,597,239	72,698,056	4.14%
2025-02-28	20.13	20.34	19.27	19.33	19.24	qfq	2,655,330	52,411,206	-3.20%
2025-02-27	19.00	19.98	18.91	19.97	19.87	qfq	3,295,217	64,303,696	5.33%
2025-02-26	18.79	19.09	18.79	18.96	18.87	qfq	1,159,320	21,982,725	0.90%
2025-02-25	18.31	18.94	18.14	18.79	18.70	qfq	1,116,218	20,759,614	1.29%
2025-02-24	18.90	18.98	18.27	18.55	18.46	qfq	1,689,447	31,388,032	-1.80%
2025-02-21	18.80	19.20	18.65	18.89	18.80	qfq	1,953,693	36,832,404	0.48%
2025-02-20	18.87	19.29	18.73	18.80	18.71	qfq	734,177	13,907,361	-1.05%
2025-02-19	18.93	19.26	18.91	19.00	18.91	qfq	681,634	13,000,321	0.32%
2025-02-18	19.10	19.69	18.83	18.94	18.85	qfq	571,712	11,019,827	-1.61%
2025-02-17	19.50	19.59	19.10	19.25	19.16	qfq	664,850	12,802,159	-0.41%
2025-02-14	19.40	20.14	19.07	19.33	19.24	qfq	1,120,376	21,771,148	-1.48%
2025-02-13	19.81	19.99	19.30	19.62	19.52	qfq	634,794	12,437,773	-0.96%
2025-02-12	19.55	19.84	19.54	19.81	19.71	qfq	397,042	7,830,431	0.35%
2025-02-11	19.80	19.88	19.51	19.74	19.64	qfq	475,344	9,371,278	-0.10%
2025-02-10	19.52	19.83	19.51	19.76	19.66	qfq	489,925	9,609,371	-0.25%
2025-02-07	18.96	19.98	18.96	19.81	19.71	qfq	676,600	13,372,221	1.43%
2025-02-06	18.83	19.66	18.70	19.53	19.43	qfq	882,965	17,043,780	2.79%
2025-02-05	18.52	19.33	18.52	19.00	18.91	qfq	699,349	13,284,981	2.59%
2025-01-27	18.68	19.20	18.49	18.52	18.43	qfq	349,860	6,585,401	-1.80%
2025-01-24	18.64	18.86	18.23	18.86	18.77	qfq	335,962	6,259,113	1.84%
2025-01-23	18.60	18.90	18.42	18.52	18.43	qfq	612,259	11,438,637	0.43%
2025-01-22	18.46	19.11	18.33	18.44	18.35	qfq	559,024	10,367,188	-2.85%
2025-01-21	18.64	19.23	18.64	18.98	18.89	qfq	679,551	12,875,063	2.15%
2025-01-20	18.68	18.78	18.34	18.58	18.49	qfq	378,110	7,037,984	0.11%
2025-01-17	18.40	18.75	18.30	18.56	18.47	qfq	426,015	7,903,495	0.87%
2025-01-16	18.16	18.60	18.16	18.40	18.31	qfq	575,797	10,580,459	0.93%
2025-01-15	18.67	18.95	18.09	18.23	18.14	qfq	654,787	11,987,835	-2.36%
2025-01-14	18.07	19.00	18.04	18.67	18.58	qfq	1,070,174	19,843,959	3.38%
2025-01-13	17.82	18.09	17.36	18.06	17.97	qfq	422,069	7,514,150	1.35%
2025-01-10	18.36	18.50	17.82	17.82	17.73	qfq	334,163	6,062,213	-2.99%
2025-01-09	18.49	18.55	18.22	18.37	18.28	qfq	365,700	6,721,159	0.66%
2025-01-08	18.89	18.89	17.76	18.25	18.16	qfq	494,266	9,020,398	-1.88%
2025-01-07	18.80	18.80	17.80	18.60	18.51	qfq	366,669	6,706,212	1.69%
2025-01-06	18.73	18.83	18.05	18.29	18.20	qfq	538,021	9,910,969	-2.40%
2025-01-03	19.39	19.97	18.70	18.74	18.65	qfq	495,568	9,463,055	-3.30%
2025-01-02	20.28	20.29	19.24	19.38	19.28	qfq	430,655	8,539,335	-2.42%
2024-12-31	20.30	20.64	19.81	19.86	19.76	qfq	668,190	13,505,534	-2.07%
2024-12-30	20.57	20.57	20.01	20.28	20.18	qfq	395,818	7,996,886	-0.83%
2024-12-27	20.45	20.84	20.20	20.45	20.35	qfq	339,821	6,978,187	0.15%
2024-12-26	20.43	20.70	20.11	20.42	20.32	qfq	549,915	11,254,638	-0.39%
2024-12-25	20.72	20.72	19.93	20.50	20.40	qfq	645,271	13,089,880	-1.06%
2024-12-24	20.87	21.00	20.00	20.72	20.62	qfq	692,132	14,205,335	1.12%
2024-12-23	21.71	22.45	20.31	20.49	20.39	qfq	858,984	17,882,985	-5.62%
2024-12-20	21.34	22.10	20.81	21.71	21.60	qfq	387,553	8,427,541	1.73%
2024-12-19	21.18	21.49	20.44	21.34	21.24	qfq	640,053	13,459,433	2.20%
2024-12-18	21.45	21.59	20.11	20.88	20.78	qfq	522,094	10,850,233	0.00%
2024-12-17	21.55	21.64	20.53	20.88	20.78	qfq	764,614	16,106,994	-3.24%
2024-12-16	22.06	22.33	21.29	21.58	21.47	qfq	882,360	19,150,407	-2.97%
2024-12-13	22.96	22.96	22.10	22.24	22.13	qfq	1,165,084	25,984,217	-3.30%
2024-12-12	21.88	23.00	21.87	23.00	22.89	qfq	1,831,516	41,485,576	5.12%
2024-12-11	21.30	22.06	21.30	21.88	21.77	qfq	960,942	20,900,040	1.81%
2024-12-10	21.73	22.00	21.33	21.49	21.38	qfq	931,009	20,165,775	0.89%
2024-12-09	21.03	21.63	20.81	21.30	21.20	qfq	985,708	20,942,001	1.43%
2024-12-06	21.10	21.16	20.56	21.00	20.90	qfq	923,150	19,247,982	0.00%
2024-12-05	21.05	21.20	20.72	21.00	20.90	qfq	477,322	9,972,391	0.57%
2024-12-04	21.08	21.50	20.69	20.88	20.78	qfq	506,408	10,631,981	-1.79%
2024-12-03	21.22	21.53	21.02	21.26	21.16	qfq	771,303	16,369,080	0.19%
2024-12-02	21.20	21.33	20.72	21.22	21.12	qfq	798,372	16,894,478	1.53%
2024-11-29	20.18	21.13	20.18	20.90	20.80	qfq	818,315	17,007,854	2.70%
2024-11-28	20.65	20.79	20.10	20.35	20.25	qfq	612,424	12,568,601	0.25%
2024-11-27	20.20	20.30	19.37	20.30	20.20	qfq	806,163	16,053,015	0.50%
2024-11-26	20.12	20.55	19.80	20.20	20.10	qfq	1,175,334	23,765,559	1.30%
2024-11-25	18.92	20.05	18.92	19.94	19.84	qfq	1,149,613	22,467,488	4.95%
2024-11-22	20.06	20.25	19.00	19.00	18.91	qfq	761,173	15,002,656	-5.00%
2024-11-21	20.37	20.38	19.52	20.00	19.90	qfq	497,740	9,916,796	-1.09%
2024-11-20	20.08	20.31	19.81	20.22	20.12	qfq	484,296	9,748,678	0.25%
2024-11-19	19.86	20.18	19.48	20.17	20.07	qfq	811,370	16,100,981	1.56%
2024-11-18	19.96	20.21	19.48	19.86	19.76	qfq	860,264	17,048,126	-1.00%
2024-11-15	20.88	20.95	20.06	20.06	19.96	qfq	870,618	17,887,393	-3.46%
2024-11-14	21.50	21.89	20.71	20.78	20.68	qfq	871,504	18,578,426	-3.93%
2024-11-13	21.40	21.88	21.00	21.63	21.52	qfq	992,950	21,308,995	1.07%
2024-11-12	22.20	22.36	21.03	21.40	21.29	qfq	1,835,851	39,845,013	-1.47%
2024-11-11	21.00	21.87	20.42	21.72	21.61	qfq	1,791,204	38,247,908	3.43%
2024-11-08	20.63	21.50	20.44	21.00	20.90	qfq	2,874,154	60,226,378	2.44%
2024-11-07	19.51	20.66	19.51	20.50	20.40	qfq	2,112,532	42,825,758	4.38%
2024-11-06	19.63	20.15	19.48	19.64	19.54	qfq	1,243,328	24,670,812	-0.76%
2024-11-05	19.30	19.98	19.06	19.79	19.69	qfq	1,156,202	22,638,737	2.33%
2024-11-04	19.70	19.70	18.97	19.34	19.24	qfq	779,295	14,984,754	0.42%
2024-11-01	19.96	20.26	18.89	19.26	19.17	qfq	2,127,997	41,248,908	-3.22%
2024-10-31	19.00	20.00	19.00	19.90	19.80	qfq	1,952,597	38,100,675	4.74%
2024-10-30	18.40	19.10	18.40	19.00	18.91	qfq	832,630	15,644,875	1.28%
2024-10-29	19.45	19.71	18.66	18.76	18.67	qfq	1,288,242	24,477,144	-3.55%
2024-10-28	19.98	20.20	19.12	19.45	19.35	qfq	1,757,985	34,163,154	2.15%
2024-10-25	18.59	19.48	18.24	19.04	18.95	qfq	2,161,315	41,300,841	4.44%
2024-10-24	17.85	18.48	17.85	18.23	18.14	qfq	760,588	13,863,122	1.28%
2024-10-23	18.16	18.44	17.86	18.00	17.91	qfq	978,952	17,751,468	-0.83%
2024-10-22	18.43	18.72	18.02	18.15	18.06	qfq	1,168,669	21,430,013	-0.87%
2024-10-21	17.95	18.84	17.92	18.31	18.22	qfq	1,574,512	28,929,291	2.58%
2024-10-18	17.60	18.22	17.36	17.85	17.76	qfq	1,781,821	31,814,325	2.23%
2024-10-17	17.90	18.53	17.40	17.46	17.37	qfq	1,170,059	20,738,611	-2.95%
2024-10-16	18.20	18.44	17.55	17.99	17.90	qfq	1,153,401	20,633,285	-2.65%
2024-10-15	18.89	19.20	18.41	18.48	18.39	qfq	572,488	10,787,009	-2.69%
2024-10-14	19.29	19.29	18.18	18.99	18.90	qfq	743,825	13,940,270	0.48%
2024-10-11	18.97	19.15	18.19	18.90	18.81	qfq	1,433,908	26,917,661	-0.37%
2024-10-10	17.80	19.39	17.79	18.97	18.88	qfq	2,539,646	47,542,207	6.10%
2024-10-09	19.00	19.44	17.84	17.88	17.79	qfq	2,159,817	40,441,128	-8.78%
2024-10-08	20.50	20.50	18.00	19.60	19.50	qfq	3,962,867	75,707,717	14.15%
2024-09-30	15.50	17.36	14.83	17.17	17.09	qfq	2,259,785	36,811,684	16.25%
2024-09-27	14.23	14.86	13.97	14.77	14.70	qfq	513,763	7,408,296	4.83%
2024-09-26	13.56	14.14	13.37	14.09	14.02	qfq	789,244	10,841,715	5.15%
2024-09-25	13.91	13.91	13.28	13.40	13.33	qfq	474,023	6,451,049	-1.47%
2024-09-24	12.70	13.69	12.64	13.60	13.53	qfq	755,652	9,980,516	7.09%
2024-09-23	12.79	13.16	12.66	12.70	12.64	qfq	490,848	6,315,226	-2.16%
2024-09-20	12.93	13.08	12.86	12.98	12.92	qfq	211,348	2,739,200	-0.15%
2024-09-19	12.57	13.09	12.45	13.00	12.94	qfq	292,194	3,755,947	3.17%
2024-09-18	12.94	12.95	12.40	12.60	12.54	qfq	317,228	3,994,558	-2.25%
2024-09-13	13.23	13.24	12.81	12.89	12.83	qfq	325,862	4,222,751	-2.05%
2024-09-12	13.48	13.67	13.16	13.16	13.10	qfq	445,415	5,965,817	-1.72%
2024-09-11	13.23	13.64	13.22	13.39	13.32	qfq	318,020	4,253,391	0.75%
2024-09-10	13.17	13.42	13.01	13.29	13.22	qfq	425,440	5,606,342	1.45%
2024-09-09	13.46	13.46	13.05	13.10	13.04	qfq	549,608	7,263,128	-2.60%
2024-09-06	14.01	14.03	13.40	13.45	13.38	qfq	451,152	6,148,501	-3.72%
2024-09-05	13.85	14.11	13.71	13.97	13.90	qfq	529,550	7,379,938	1.31%
2024-09-04	13.66	13.99	13.46	13.79	13.72	qfq	423,796	5,834,922	0.36%
2024-09-03	13.91	14.04	13.45	13.74	13.67	qfq	355,834	4,893,140	0.07%
2024-09-02	14.02	14.17	13.57	13.73	13.66	qfq	381,331	5,316,384	-2.07%
2024-08-30	13.76	14.36	13.43	14.02	13.95	qfq	457,439	6,410,188	2.94%
2024-08-29	13.10	13.67	12.94	13.62	13.55	qfq	304,559	4,075,352	4.21%
2024-08-28	13.00	13.32	12.81	13.07	13.01	qfq	497,646	6,511,802	-0.91%
2024-08-27	13.85	13.88	13.14	13.19	13.13	qfq	570,744	7,691,534	-4.77%
2024-08-26	13.51	14.18	13.40	13.85	13.78	qfq	441,811	6,129,746	0.36%
2024-08-23	13.36	13.91	13.36	13.80	13.73	qfq	634,950	8,680,222	2.53%
2024-08-22	13.98	14.01	13.28	13.46	13.39	qfq	502,762	6,869,361	-3.86%
2024-08-21	14.50	14.50	13.91	14.00	13.93	qfq	603,773	8,531,662	-2.03%
2024-08-20	14.38	14.62	14.10	14.29	14.22	qfq	151,500	2,171,663	-1.11%
2024-08-19	14.32	14.63	14.28	14.45	14.38	qfq	311,261	4,489,746	-0.41%
2024-08-16	14.74	14.91	14.43	14.51	14.44	qfq	308,931	4,525,207	-0.89%
2024-08-15	14.77	15.09	14.56	14.64	14.57	qfq	297,273	4,367,118	-0.88%
2024-08-14	14.93	15.30	14.66	14.77	14.70	qfq	280,060	4,167,745	-1.14%
2024-08-13	14.78	15.09	14.77	14.94	14.87	qfq	182,015	2,714,313	1.08%
2024-08-12	14.70	15.10	14.36	14.78	14.71	qfq	220,169	3,273,923	0.41%
2024-08-09	14.76	15.20	14.65	14.72	14.65	qfq	262,506	3,887,167	-0.54%
2024-08-08	15.01	15.28	14.80	14.80	14.73	qfq	266,671	3,992,412	-2.70%
2024-08-07	14.89	15.29	14.88	15.21	15.14	qfq	223,215	3,373,979	1.88%
2024-08-06	15.15	15.20	14.88	14.93	14.86	qfq	267,092	4,003,419	-1.71%
2024-08-05	14.97	15.50	14.88	15.19	15.12	qfq	378,308	5,763,868	1.47%
2024-08-02	15.00	15.35	14.90	14.97	14.90	qfq	182,779	2,768,705	-2.09%
2024-08-01	15.18	15.65	15.12	15.29	15.21	qfq	266,871	4,075,059	0.72%
2024-07-31	14.26	15.28	14.26	15.18	15.11	qfq	266,794	4,010,634	1.81%
2024-07-30	14.57	14.95	14.32	14.91	14.84	qfq	249,770	3,678,286	2.47%
2024-07-29	14.52	14.60	14.24	14.55	14.48	qfq	257,826	3,727,134	1.46%
2024-07-26	13.90	14.42	13.90	14.34	14.27	qfq	205,822	2,935,357	2.80%
2024-07-25	13.89	14.10	13.60	13.95	13.88	qfq	147,593	2,055,461	0.43%
2024-07-24	14.02	14.19	13.81	13.89	13.82	qfq	271,463	3,802,959	-1.56%
2024-07-23	14.48	14.89	14.02	14.11	14.04	qfq	293,763	4,217,355	-2.08%
2024-07-22	14.36	14.60	14.07	14.41	14.34	qfq	154,343	2,222,438	0.42%
2024-07-19	14.18	14.57	14.18	14.35	14.28	qfq	184,926	2,659,634	0.14%
2024-07-18	14.84	14.84	14.20	14.33	14.26	qfq	299,259	4,286,937	-2.12%
2024-07-17	14.69	14.93	14.61	14.64	14.57	qfq	186,143	2,734,072	-1.08%
2024-07-16	15.40	15.48	14.57	14.80	14.73	qfq	275,273	4,102,752	-1.40%
2024-07-15	15.25	15.60	15.01	15.01	14.94	qfq	246,807	3,739,952	-1.90%
2024-07-12	15.38	15.50	15.26	15.30	15.22	qfq	148,711	2,279,881	-0.52%
2024-07-11	15.40	15.59	15.30	15.38	15.30	qfq	242,046	3,736,568	1.05%
2024-07-10	15.13	15.39	15.00	15.22	15.15	qfq	291,646	4,440,613	0.59%
2024-07-09	14.77	15.20	14.68	15.13	15.06	qfq	401,009	6,005,883	2.93%
2024-07-08	15.01	15.17	14.68	14.70	14.63	qfq	344,705	5,149,886	-2.78%
2024-07-05	15.08	15.19	14.94	15.12	15.05	qfq	326,840	4,918,693	0.00%
2024-07-04	15.70	15.98	15.11	15.12	15.05	qfq	356,115	5,464,881	-3.69%
2024-07-03	16.00	16.00	15.50	15.70	15.62	qfq	260,030	4,079,859	-0.44%
2024-07-02	15.94	16.34	15.68	15.77	15.69	qfq	198,512	3,148,738	-1.07%
2024-07-01	16.25	16.26	15.52	15.94	15.86	qfq	365,478	5,786,494	-0.44%
2024-06-28	15.01	16.09	15.01	16.01	15.93	qfq	664,590	10,530,889	3.89%
2024-06-27	16.00	16.00	15.38	15.41	15.33	qfq	468,784	7,356,788	-2.03%
2024-06-26	15.40	15.78	14.95	15.73	15.65	qfq	332,812	5,135,794	2.95%
2024-06-25	15.35	15.58	15.08	15.28	15.20	qfq	531,966	8,115,752	-1.23%
2024-06-24	16.00	16.22	15.46	15.47	15.39	qfq	434,482	6,880,372	-4.57%
2024-06-21	16.47	16.47	16.12	16.21	16.13	qfq	310,550	5,043,985	-2.00%
2024-06-20	16.31	16.95	16.08	16.54	16.46	qfq	599,659	9,978,975	1.60%
2024-06-19	16.46	16.52	16.12	16.28	16.20	qfq	175,479	2,864,558	-1.45%
2024-06-18	16.86	16.86	16.21	16.52	16.44	qfq	341,363	5,614,297	1.79%
2024-06-17	16.37	16.37	16.08	16.23	16.15	qfq	185,214	3,000,419	-0.25%
2024-06-14	16.50	16.50	15.99	16.27	16.19	qfq	404,102	6,538,469	0.06%
2024-06-13	16.50	16.50	15.97	16.26	16.18	qfq	438,934	7,122,912	1.82%
2024-06-12	16.07	16.22	15.81	15.97	15.89	qfq	497,738	7,976,518	-0.25%
2024-06-11	15.62	16.08	15.33	16.01	15.93	qfq	504,149	7,920,492	0.06%
2024-06-07	15.33	16.16	15.33	16.00	15.92	qfq	455,781	7,211,441	3.23%
2024-06-06	16.09	16.33	15.24	15.50	15.36	qfq	606,840	9,484,189	-3.43%
2024-06-05	16.18	16.50	16.02	16.05	15.90	qfq	400,253	6,500,418	-1.77%
2024-06-04	16.92	16.92	16.06	16.34	16.19	qfq	740,135	12,090,424	-3.77%
2024-06-03	17.45	17.76	16.93	16.98	16.83	qfq	647,321	11,162,279	-2.97%
2024-05-31	17.30	17.65	17.23	17.50	17.34	qfq	342,875	6,002,776	1.51%
2024-05-30	17.11	17.48	17.11	17.24	17.08	qfq	425,862	7,332,368	-0.69%
2024-05-29	17.38	17.82	17.32	17.36	17.20	qfq	326,550	5,748,354	0.99%
2024-05-28	17.40	17.56	17.17	17.19	17.03	qfq	206,662	3,573,313	-2.22%
2024-05-27	17.26	17.58	17.02	17.58	17.42	qfq	311,431	5,375,783	2.27%
2024-05-24	17.61	17.84	17.19	17.19	17.03	qfq	407,033	7,109,668	-2.72%
2024-05-23	17.60	18.26	17.04	17.67	17.51	qfq	453,951	8,148,508	-1.83%
2024-05-22	17.84	18.06	17.44	18.00	17.84	qfq	416,242	7,429,500	1.41%
2024-05-21	17.84	17.93	17.53	17.75	17.59	qfq	215,627	3,811,358	0.00%
2024-05-20	18.01	18.13	17.61	17.75	17.59	qfq	455,154	8,106,680	-0.67%
2024-05-17	17.40	18.09	17.09	17.87	17.71	qfq	816,247	14,450,756	3.18%
2024-05-16	17.25	17.52	17.11	17.32	17.16	qfq	280,141	4,861,403	0.70%
2024-05-15	17.31	17.50	17.19	17.20	17.04	qfq	433,063	7,505,599	-0.23%
2024-05-14	17.29	17.57	17.04	17.24	17.08	qfq	437,048	7,555,541	0.82%
2024-05-13	17.66	17.66	16.96	17.10	16.94	qfq	750,760	12,863,160	-3.01%
2024-05-10	18.32	18.39	17.48	17.63	17.47	qfq	749,700	13,344,211	-3.77%
2024-05-09	18.07	18.53	18.07	18.32	18.15	qfq	1,219,395	22,249,465	0.38%
2024-05-08	18.40	18.51	18.18	18.25	18.08	qfq	569,179	10,434,799	-2.98%
2024-05-07	19.00	19.00	18.08	18.81	18.64	qfq	1,354,263	24,917,926	1.13%
2024-05-06	17.35	18.63	17.09	18.60	18.43	qfq	1,581,262	28,340,472	10.12%
2024-04-30	17.00	17.28	16.79	16.89	16.74	qfq	437,728	7,413,044	-1.17%
2024-04-29	16.89	17.26	16.82	17.09	16.93	qfq	859,597	14,692,134	1.18%
2024-04-26	16.05	17.00	16.04	16.89	16.74	qfq	1,089,292	18,079,107	4.91%
2024-04-25	16.32	16.50	16.03	16.10	15.95	qfq	706,051	11,492,338	-2.31%
2024-04-24	15.80	16.54	15.80	16.48	16.33	qfq	1,208,981	19,594,261	3.91%
2024-04-23	15.25	16.09	15.25	15.86	15.72	qfq	269,951	4,277,982	1.15%
2024-04-22	15.18	15.95	15.18	15.68	15.54	qfq	247,520	3,870,090	-1.26%
2024-04-19	15.80	15.99	15.40	15.88	15.74	qfq	368,088	5,782,657	0.51%
2024-04-18	16.60	16.60	15.74	15.80	15.66	qfq	596,691	9,584,949	-3.07%
2024-04-17	15.80	16.50	15.12	16.30	16.15	qfq	1,269,500	20,401,599	8.31%
2024-04-16	15.06	15.42	14.01	15.05	14.91	qfq	1,813,511	26,551,392	-2.02%
2024-04-15	16.47	16.56	15.21	15.36	15.22	qfq	1,740,036	27,418,041	-6.57%
2024-04-12	17.01	17.48	16.44	16.44	16.29	qfq	1,920,918	32,237,386	-4.36%
2024-04-11	16.77	18.44	16.40	17.19	17.03	qfq	2,149,389	37,754,292	2.57%
2024-04-10	17.55	17.55	16.59	16.76	16.61	qfq	1,332,163	22,489,210	-4.23%
2024-04-09	16.70	17.60	16.70	17.50	17.34	qfq	1,307,757	22,679,718	4.29%
2024-04-08	17.80	18.04	16.78	16.78	16.63	qfq	1,286,337	22,310,326	-6.78%
2024-04-03	18.10	18.68	17.58	18.00	17.84	qfq	1,038,257	18,793,777	-0.88%
2024-04-02	18.04	18.46	17.63	18.16	18.00	qfq	727,188	13,103,135	0.67%
2024-04-01	17.38	18.17	17.13	18.04	17.88	qfq	1,034,951	18,399,920	5.62%
2024-03-29	16.98	17.25	16.68	17.08	16.92	qfq	493,531	8,372,626	1.07%
2024-03-28	16.81	17.42	16.75	16.90	16.75	qfq	735,617	12,550,786	0.54%
2024-03-27	17.80	17.87	16.80	16.81	16.66	qfq	850,385	14,625,260	-4.33%
2024-03-26	17.89	17.89	17.00	17.57	17.41	qfq	1,163,793	20,302,887	1.56%
2024-03-25	18.36	18.78	17.13	17.30	17.14	qfq	1,442,004	25,778,925	-5.77%
2024-03-22	19.12	19.12	18.31	18.36	18.19	qfq	858,940	15,992,912	-3.52%
2024-03-21	19.36	19.45	18.60	19.03	18.86	qfq	907,860	17,147,588	-0.89%
2024-03-20	19.08	19.48	18.88	19.20	19.03	qfq	785,804	15,053,300	0.63%
2024-03-19	19.48	19.81	19.00	19.08	18.91	qfq	939,565	18,117,079	-0.52%
2024-03-18	18.73	19.18	18.56	19.18	19.01	qfq	791,690	14,937,116	2.68%
2024-03-15	18.68	18.80	18.32	18.68	18.51	qfq	594,525	11,060,496	0.54%
2024-03-14	19.25	19.25	18.17	18.58	18.41	qfq	1,369,481	25,544,781	-3.43%
2024-03-13	17.72	19.27	17.50	19.24	19.07	qfq	2,191,062	40,401,155	8.46%
2024-03-12	17.34	17.96	17.16	17.74	17.58	qfq	1,711,101	30,219,040	2.19%
2024-03-11	16.52	17.47	16.51	17.36	17.20	qfq	1,041,940	17,757,107	2.78%
2024-03-08	16.94	17.06	16.56	16.89	16.74	qfq	490,954	8,251,034	1.14%
2024-03-07	17.22	17.33	16.69	16.70	16.55	qfq	631,198	10,699,410	-2.91%
2024-03-06	16.81	17.23	16.48	17.20	17.04	qfq	815,684	13,835,271	2.38%
2024-03-05	16.99	16.99	16.43	16.80	16.65	qfq	765,117	12,758,419	0.12%
2024-03-04	16.80	17.01	16.20	16.78	16.63	qfq	1,142,617	19,097,301	0.24%
2024-03-01	16.71	17.07	16.32	16.74	16.59	qfq	1,009,035	16,824,287	0.30%
2024-02-29	16.01	17.09	16.01	16.69	16.54	qfq	1,621,523	26,994,395	1.15%
2024-02-28	18.33	18.40	16.01	16.50	16.35	qfq	2,385,496	41,333,182	-8.38%
2024-02-27	17.59	18.18	17.30	18.01	17.85	qfq	1,304,410	23,405,729	2.33%
2024-02-26	17.10	18.22	16.95	17.60	17.44	qfq	1,785,393	31,365,871	1.15%
2024-02-23	17.00	17.44	16.37	17.40	17.24	qfq	1,997,417	33,458,382	6.55%
2024-02-22	15.90	16.70	15.81	16.33	16.18	qfq	2,092,363	34,206,872	2.00%
2024-02-21	15.98	16.88	15.55	16.01	15.86	qfq	1,884,316	30,713,648	-1.42%
2024-02-20	16.00	16.70	15.29	16.24	16.09	qfq	2,932,785	46,671,366	0.68%
2024-02-19	14.45	16.13	13.68	16.13	15.98	qfq	5,146,028	81,169,912	20.01%
2024-02-08	11.40	13.44	11.39	13.44	13.32	qfq	1,627,219	20,957,814	20.00%
2024-02-07	14.01	14.01	11.20	11.20	11.10	qfq	3,653,375	45,117,058	-16.04%
2024-02-06	13.02	14.26	11.53	13.34	13.22	qfq	3,103,631	40,408,740	-1.55%
2024-02-05	15.67	16.00	13.05	13.55	13.43	qfq	2,861,635	40,365,147	-16.77%
2024-02-02	17.74	17.97	15.70	16.28	16.13	qfq	1,330,129	22,509,245	-6.38%
2024-02-01	18.00	18.53	17.20	17.39	17.23	qfq	1,545,886	27,292,326	-3.39%
2024-01-31	19.96	20.06	18.00	18.00	17.84	qfq	1,432,155	26,999,996	-10.31%
2024-01-30	21.34	21.34	20.06	20.07	19.89	qfq	489,792	10,039,508	-4.06%
2024-01-29	21.29	21.44	20.51	20.92	20.73	qfq	447,154	9,330,249	-1.78%
2024-01-26	21.95	21.96	21.12	21.30	21.11	qfq	421,447	9,089,617	-1.93%
2024-01-25	21.10	21.91	20.35	21.72	21.52	qfq	713,286	15,270,137	3.43%
2024-01-24	21.00	21.48	20.22	21.00	20.81	qfq	492,802	10,272,970	-0.47%
2024-01-23	20.74	21.36	20.26	21.10	20.91	qfq	731,890	15,295,097	1.69%
2024-01-22	22.01	22.19	20.52	20.75	20.56	qfq	833,626	17,753,518	-6.49%
2024-01-19	23.47	23.49	22.14	22.19	21.99	qfq	701,374	15,779,994	-4.76%
2024-01-18	22.80	23.30	21.90	23.30	23.09	qfq	1,039,166	23,374,870	1.66%
2024-01-17	23.50	23.80	22.84	22.92	22.71	qfq	772,614	17,944,298	-3.37%
2024-01-16	23.01	23.72	22.85	23.72	23.50	qfq	742,798	17,259,314	3.18%
2024-01-15	23.13	23.13	22.74	22.99	22.78	qfq	430,559	9,884,724	-0.26%
2024-01-12	23.80	23.80	22.77	23.05	22.84	qfq	511,514	11,820,798	-0.17%
2024-01-11	22.40	23.10	22.34	23.09	22.88	qfq	584,300	13,332,422	2.71%
2024-01-10	23.33	23.33	22.40	22.48	22.28	qfq	569,869	12,896,449	-1.83%
2024-01-09	23.95	23.95	22.70	22.90	22.69	qfq	640,576	14,777,091	-0.69%
2024-01-08	23.35	24.04	22.57	23.06	22.85	qfq	458,072	10,756,392	-3.27%
2024-01-05	24.26	24.44	23.78	23.84	23.62	qfq	454,830	10,907,753	-2.30%
2024-01-04	24.69	24.69	24.23	24.40	24.18	qfq	343,305	8,395,695	-0.08%
2024-01-03	24.50	24.80	24.22	24.42	24.20	qfq	683,409	16,728,825	-0.49%
2024-01-02	25.71	25.71	24.38	24.54	24.32	qfq	1,166,956	28,859,144	-4.07%
2023-12-29	24.26	25.92	24.13	25.58	25.35	qfq	1,912,200	48,398,933	5.53%
2023-12-28	23.92	24.60	23.33	24.24	24.02	qfq	1,081,297	26,009,899	2.71%
2023-12-27	23.48	23.88	23.35	23.60	23.39	qfq	508,220	11,994,830	0.08%
2023-12-26	24.02	24.21	23.40	23.58	23.37	qfq	503,103	11,972,073	-2.80%
2023-12-25	24.50	24.70	24.16	24.26	24.04	qfq	466,604	11,366,543	-0.98%
2023-12-22	25.06	25.21	24.30	24.50	24.28	qfq	668,385	16,514,294	-2.47%
2023-12-21	25.39	25.39	24.74	25.12	24.89	qfq	494,470	12,383,706	-0.59%
2023-12-20	25.84	25.99	25.19	25.27	25.04	qfq	446,154	11,374,879	-2.02%
2023-12-19	25.65	26.00	25.09	25.79	25.56	qfq	522,642	13,355,152	1.66%
2023-12-18	25.60	26.05	25.21	25.37	25.14	qfq	495,354	12,632,894	-0.90%
2023-12-15	25.82	26.19	25.40	25.60	25.37	qfq	721,030	18,480,543	-1.27%
2023-12-14	26.15	26.42	25.86	25.93	25.69	qfq	492,322	12,861,730	-1.71%
2023-12-13	26.30	26.71	25.92	26.38	26.14	qfq	558,068	14,772,047	0.27%
2023-12-12	26.48	26.76	25.87	26.31	26.07	qfq	694,335	18,217,629	0.08%
2023-12-11	26.35	26.50	25.93	26.29	26.05	qfq	879,173	23,043,372	-1.28%
2023-12-08	26.33	26.88	26.20	26.63	26.39	qfq	770,458	20,387,206	0.60%
2023-12-07	26.59	26.77	26.18	26.47	26.23	qfq	520,379	13,776,323	-0.45%
2023-12-06	26.68	27.13	26.49	26.59	26.35	qfq	644,565	17,268,877	-0.45%
2023-12-05	26.86	27.22	26.52	26.71	26.47	qfq	831,279	22,361,835	0.15%
2023-12-04	26.92	26.97	26.42	26.67	26.43	qfq	527,872	14,087,308	-0.37%
2023-12-01	26.89	27.16	26.61	26.77	26.53	qfq	458,378	12,289,702	-0.85%
2023-11-30	27.42	27.42	26.73	27.00	26.75	qfq	719,448	19,437,500	-1.53%
2023-11-29	26.85	27.85	26.85	27.42	27.17	qfq	1,370,495	37,630,789	2.12%
2023-11-28	27.09	27.35	26.58	26.85	26.61	qfq	711,088	19,099,082	-1.10%
2023-11-27	26.30	27.39	26.08	27.15	26.90	qfq	1,203,235	32,229,732	3.94%
2023-11-24	26.48	26.49	26.07	26.12	25.88	qfq	532,895	13,955,782	-1.47%
2023-11-23	26.43	26.54	26.04	26.51	26.27	qfq	510,020	13,435,980	0.08%
2023-11-22	26.59	26.71	26.18	26.49	26.25	qfq	764,724	20,209,330	-0.60%
2023-11-21	26.49	26.90	26.17	26.65	26.41	qfq	1,082,971	28,758,869	0.83%
2023-11-20	25.84	26.75	25.60	26.43	26.19	qfq	1,320,188	34,666,245	2.68%
2023-11-17	25.71	26.10	25.31	25.74	25.51	qfq	626,101	16,127,129	-0.23%
2023-11-16	25.85	26.03	25.69	25.80	25.57	qfq	688,242	17,784,045	-0.31%
2023-11-15	26.18	26.30	25.64	25.88	25.64	qfq	944,796	24,448,441	-0.04%
2023-11-14	25.38	25.97	25.38	25.89	25.65	qfq	1,055,082	27,179,099	1.05%
2023-11-13	25.28	25.70	24.85	25.62	25.39	qfq	1,350,148	34,307,200	1.99%
2023-11-10	24.67	25.30	24.51	25.12	24.89	qfq	1,255,491	31,382,634	2.03%
2023-11-09	25.18	25.47	24.54	24.62	24.40	qfq	1,548,595	38,545,684	-3.38%
2023-11-08	25.56	25.90	25.00	25.48	25.25	qfq	2,032,759	51,789,016	-0.86%
2023-11-07	25.05	26.09	24.20	25.70	25.47	qfq	3,444,133	87,332,428	5.67%
2023-11-06	24.14	24.55	24.07	24.32	24.10	qfq	1,505,877	36,637,177	1.76%
2023-11-03	23.81	24.23	23.61	23.90	23.68	qfq	775,208	18,530,549	0.38%
2023-11-02	24.09	24.34	23.80	23.81	23.59	qfq	693,917	16,656,626	-1.16%
2023-11-01	23.70	24.41	23.56	24.09	23.87	qfq	1,085,647	26,149,791	2.08%
2023-10-31	23.88	24.50	23.60	23.60	23.39	qfq	1,427,180	34,301,320	-1.34%
2023-10-30	23.86	24.15	23.70	23.92	23.70	qfq	888,283	21,255,855	0.00%
2023-10-27	23.79	24.07	23.20	23.92	23.70	qfq	920,833	21,845,823	1.44%
2023-10-26	23.87	23.91	23.33	23.58	23.37	qfq	517,765	12,195,951	-1.42%
2023-10-25	23.48	24.03	23.24	23.92	23.70	qfq	751,331	17,813,386	2.18%
2023-10-24	22.70	23.46	22.22	23.41	23.20	qfq	946,424	21,669,349	4.70%
2023-10-23	22.62	22.75	22.15	22.36	22.16	qfq	668,932	14,986,518	-1.11%
2023-10-20	23.00	23.55	22.59	22.61	22.40	qfq	673,909	15,461,844	-1.91%
2023-10-19	23.21	23.83	23.03	23.05	22.84	qfq	674,610	15,802,906	-1.20%
2023-10-18	23.54	23.60	22.88	23.33	23.12	qfq	478,080	11,103,135	-0.38%
2023-10-17	23.28	23.66	23.10	23.42	23.21	qfq	711,135	16,548,025	0.73%
2023-10-16	23.99	23.99	23.20	23.25	23.04	qfq	696,346	16,339,635	-3.08%
2023-10-13	23.66	24.07	23.47	23.99	23.77	qfq	734,094	17,419,777	1.44%
2023-10-12	24.35	24.35	23.60	23.65	23.44	qfq	820,861	19,613,192	-2.67%
2023-10-11	24.77	24.80	24.07	24.30	24.08	qfq	835,627	20,357,144	-1.18%
2023-10-10	24.02	24.87	24.02	24.59	24.37	qfq	1,264,638	31,055,979	1.86%
2023-10-09	24.13	24.28	23.80	24.14	23.92	qfq	975,451	23,467,944	0.04%
2023-09-28	22.50	24.30	22.33	24.13	23.91	qfq	1,565,243	36,911,799	7.68%
2023-09-27	22.52	22.82	22.11	22.41	22.21	qfq	398,746	8,965,056	-0.49%
2023-09-26	22.47	22.65	22.00	22.52	22.32	qfq	506,115	11,287,633	0.45%
2023-09-25	22.95	23.30	22.27	22.42	22.22	qfq	609,403	13,704,024	-1.80%
2023-09-22	22.79	22.93	22.36	22.83	22.62	qfq	758,147	17,206,726	1.02%
2023-09-21	23.11	23.79	22.50	22.60	22.39	qfq	691,781	15,760,323	-2.50%
2023-09-20	23.17	23.37	23.13	23.18	22.97	qfq	185,247	4,299,439	-0.34%
2023-09-19	23.42	23.60	23.18	23.26	23.05	qfq	282,650	6,588,494	-1.06%
2023-09-18	23.40	24.00	23.04	23.51	23.30	qfq	317,936	7,510,240	0.47%
2023-09-15	23.22	23.76	22.94	23.40	23.19	qfq	416,110	9,720,308	0.34%
2023-09-14	24.00	24.00	23.20	23.32	23.11	qfq	343,999	8,060,843	-1.40%
2023-09-13	23.88	24.04	23.31	23.65	23.44	qfq	417,185	9,883,762	-1.38%
2023-09-12	23.83	24.08	23.63	23.98	23.76	qfq	520,137	12,392,109	0.63%
2023-09-11	23.85	24.20	23.69	23.83	23.61	qfq	396,171	9,465,393	0.13%
2023-09-08	23.70	23.99	23.70	23.80	23.58	qfq	284,756	6,795,191	0.34%
2023-09-07	24.58	24.58	23.71	23.72	23.50	qfq	452,781	10,832,294	-2.02%
2023-09-06	24.24	24.35	23.96	24.21	23.99	qfq	530,740	12,857,714	0.88%
2023-09-05	23.80	24.56	23.80	24.00	23.78	qfq	944,073	22,879,063	0.80%
2023-09-04	24.26	24.54	23.55	23.81	23.59	qfq	660,786	15,748,787	-1.98%
2023-09-01	24.32	24.36	23.89	24.29	24.07	qfq	633,405	15,275,897	-0.04%
2023-08-31	24.07	24.65	23.72	24.30	24.08	qfq	1,112,722	27,051,418	1.25%
2023-08-30	23.45	24.15	23.45	24.00	23.78	qfq	1,042,718	24,951,311	1.65%
2023-08-29	22.11	23.97	22.10	23.61	23.40	qfq	1,537,218	35,710,094	6.50%
2023-08-28	24.00	24.00	22.04	22.17	21.97	qfq	907,633	20,600,639	-1.12%
2023-08-25	23.18	23.18	22.30	22.42	22.22	qfq	804,711	18,185,065	-3.28%
2023-08-24	22.57	23.45	22.27	23.18	22.97	qfq	1,220,161	28,130,725	2.48%
2023-08-23	23.10	23.10	22.54	22.62	22.41	qfq	641,620	14,587,406	-1.65%
2023-08-22	23.26	23.43	22.31	23.00	22.79	qfq	1,094,355	24,929,963	-0.90%
2023-08-21	23.89	24.18	23.10	23.21	23.00	qfq	998,552	23,478,949	-3.33%
2023-08-18	24.00	24.57	23.94	24.01	23.79	qfq	808,358	19,575,145	-1.03%
2023-08-17	24.41	24.69	23.75	24.26	24.04	qfq	1,592,019	38,486,591	-1.02%
2023-08-16	24.50	25.00	24.41	24.51	24.29	qfq	1,698,817	42,052,845	-0.77%
2023-08-15	24.41	25.15	24.27	24.70	24.48	qfq	2,545,497	62,868,553	0.82%
2023-08-14	23.24	24.58	23.24	24.50	24.28	qfq	3,005,113	72,238,109	4.43%
2023-08-11	23.20	24.17	23.20	23.46	23.25	qfq	1,320,051	31,257,899	1.73%
2023-08-10	23.08	23.49	22.88	23.06	22.85	qfq	825,509	19,153,481	-0.09%
2023-08-09	23.28	23.28	22.79	23.08	22.87	qfq	704,912	16,224,769	0.04%
2023-08-08	23.17	23.34	22.81	23.07	22.86	qfq	829,079	19,136,239	0.30%
2023-08-07	22.93	23.10	22.53	23.00	22.79	qfq	879,552	20,101,722	0.31%
2023-08-04	22.41	23.07	22.41	22.93	22.72	qfq	1,340,800	30,536,725	1.69%
2023-08-03	22.40	22.68	22.35	22.55	22.35	qfq	688,364	15,516,987	0.22%
2023-08-02	22.42	22.57	22.10	22.50	22.30	qfq	919,502	20,598,632	1.12%
2023-08-01	21.65	22.64	21.57	22.25	22.05	qfq	1,014,627	22,503,189	2.96%
2023-07-31	21.16	21.89	20.62	21.61	21.41	qfq	1,094,913	23,456,400	3.15%
2023-07-28	20.63	21.01	20.21	20.95	20.76	qfq	530,764	10,993,596	1.90%
2023-07-27	20.64	20.97	20.44	20.56	20.37	qfq	467,398	9,664,682	-0.63%
2023-07-26	21.44	21.44	20.62	20.69	20.50	qfq	369,169	7,691,717	-1.66%
2023-07-25	21.56	21.56	20.60	21.04	20.85	qfq	412,460	8,605,562	1.30%
2023-07-24	21.09	21.10	20.51	20.77	20.58	qfq	536,146	11,157,658	-1.28%
2023-07-21	21.40	21.42	20.99	21.04	20.85	qfq	430,353	9,092,825	-1.68%
2023-07-20	21.97	21.99	21.35	21.40	21.21	qfq	686,536	14,804,257	-2.10%
2023-07-19	22.00	22.09	21.63	21.86	21.66	qfq	483,838	10,582,317	-0.50%
2023-07-18	21.80	22.07	21.54	21.97	21.77	qfq	696,581	15,219,690	0.78%