SECURITY DETAIL · RAW DATA

成都华微688709.SH

ASSECNYSTOCK

最近收盘价23.602026-07-17

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）10,972,911

成交额（元）275,015,446

日线记录587

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 587 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
2026-07-07	2026-07-15	cash_dividend	0.049	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-18	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.112	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 587 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	26.82	26.90	23.50	23.60	23.60	qfq	10,972,911	275,015,446	-12.01%
2026-07-16	29.80	30.46	26.50	26.82	26.82	qfq	13,785,924	391,561,788	-11.16%
2026-07-15	32.03	32.03	29.79	30.19	30.19	qfq	7,032,547	216,104,722	-5.21%
2026-07-14	33.30	33.93	30.83	31.85	31.80	qfq	8,916,693	286,185,689	-4.67%
2026-07-13	36.45	37.11	33.30	33.41	33.36	qfq	10,095,437	353,550,016	-9.11%
2026-07-10	37.49	39.50	36.52	36.76	36.70	qfq	12,532,442	474,382,378	-1.92%
2026-07-09	35.99	37.48	35.03	37.48	37.42	qfq	8,426,752	306,053,569	4.78%
2026-07-08	35.98	36.98	34.50	35.77	35.71	qfq	6,475,104	231,897,982	-0.11%
2026-07-07	36.00	36.80	34.92	35.81	35.75	qfq	5,794,363	208,697,970	-1.57%
2026-07-06	36.71	37.14	34.20	36.38	36.32	qfq	8,533,253	306,005,664	0.36%
2026-07-03	37.52	37.52	35.88	36.25	36.19	qfq	7,897,472	288,182,927	-2.55%
2026-07-02	37.90	40.15	37.15	37.20	37.14	qfq	9,933,600	382,173,992	-4.17%
2026-07-01	38.39	40.60	38.00	38.82	38.76	qfq	12,117,600	473,945,511	1.92%
2026-06-30	36.15	38.50	35.80	38.09	38.03	qfq	10,011,306	376,384,088	5.54%
2026-06-29	35.70	36.69	33.95	36.09	36.03	qfq	8,423,846	298,296,385	0.25%
2026-06-26	37.07	37.45	35.48	36.00	35.94	qfq	9,227,533	336,449,091	-4.59%
2026-06-25	36.86	38.19	35.90	37.73	37.67	qfq	12,528,276	467,614,289	4.81%
2026-06-24	35.33	36.32	34.82	36.00	35.94	qfq	7,548,716	269,283,871	1.93%
2026-06-23	35.41	36.68	34.88	35.32	35.27	qfq	6,924,178	247,460,155	-1.12%
2026-06-22	36.66	36.98	34.92	35.72	35.67	qfq	7,998,563	285,628,374	-2.54%
2026-06-18	36.35	37.32	36.11	36.65	36.59	qfq	8,278,751	302,734,972	1.58%
2026-06-17	35.51	36.38	35.07	36.08	36.02	qfq	7,092,810	253,263,006	1.06%
2026-06-16	35.58	37.13	34.81	35.70	35.65	qfq	8,743,873	313,897,047	1.45%
2026-06-15	35.48	35.67	34.66	35.19	35.14	qfq	8,163,863	285,610,905	-0.03%
2026-06-12	36.42	37.29	35.13	35.20	35.15	qfq	10,056,156	363,290,785	-2.25%
2026-06-11	32.52	36.25	32.07	36.01	35.95	qfq	17,708,313	621,656,887	9.39%
2026-06-10	31.72	32.95	31.25	32.92	32.87	qfq	7,820,374	250,790,013	2.43%
2026-06-09	31.97	32.28	30.95	32.14	32.09	qfq	5,541,215	175,588,929	3.18%
2026-06-08	31.88	32.59	30.58	31.15	31.10	qfq	7,271,881	230,097,016	-6.12%
2026-06-05	33.50	33.94	32.00	33.18	33.13	qfq	7,777,023	257,452,002	-1.78%
2026-06-04	33.40	34.33	33.27	33.78	33.73	qfq	5,494,517	185,726,315	-0.47%
2026-06-03	34.36	35.19	33.20	33.94	33.89	qfq	9,533,438	327,764,887	-0.76%
2026-06-02	35.10	35.65	33.68	34.20	34.15	qfq	6,885,615	236,238,547	-2.26%
2026-06-01	35.60	37.18	34.77	34.99	34.94	qfq	7,446,970	266,794,600	-1.71%
2026-05-29	38.92	39.00	35.36	35.60	35.55	qfq	11,527,394	422,766,398	-8.53%
2026-05-28	39.26	39.26	38.01	38.92	38.86	qfq	7,999,150	309,735,908	-0.15%
2026-05-27	40.01	42.03	38.70	38.98	38.92	qfq	11,770,319	475,198,411	-1.54%
2026-05-26	40.39	40.96	38.60	39.59	39.53	qfq	9,213,379	366,294,347	-1.79%
2026-05-25	39.50	40.59	38.50	40.31	40.25	qfq	8,569,307	341,724,996	1.59%
2026-05-22	38.35	39.90	37.85	39.68	39.62	qfq	7,964,547	308,401,340	4.95%
2026-05-21	41.12	41.35	37.73	37.81	37.75	qfq	10,381,999	412,019,777	-6.43%
2026-05-20	39.59	41.26	39.40	40.41	40.35	qfq	9,189,189	370,274,204	0.92%
2026-05-19	39.12	40.16	38.40	40.04	39.98	qfq	6,934,895	272,200,136	1.70%
2026-05-18	39.65	40.56	39.03	39.37	39.31	qfq	7,294,419	289,774,797	-0.71%
2026-05-15	41.20	41.65	39.01	39.65	39.59	qfq	10,854,648	434,744,114	-3.17%
2026-05-14	40.89	43.36	40.89	40.95	40.89	qfq	14,627,889	613,770,043	2.15%
2026-05-13	39.00	40.68	38.55	40.09	40.03	qfq	8,429,736	333,543,490	1.85%
2026-05-12	40.02	40.03	38.73	39.36	39.30	qfq	6,930,067	272,341,412	-1.72%
2026-05-11	40.04	40.88	39.60	40.05	39.99	qfq	8,739,678	350,898,457	1.80%
2026-05-08	39.63	39.79	38.97	39.34	39.28	qfq	6,463,094	254,333,931	-1.82%
2026-05-07	38.86	40.27	38.20	40.07	40.01	qfq	8,595,893	338,539,490	3.89%
2026-05-06	38.34	40.87	38.34	38.57	38.51	qfq	14,653,835	578,029,222	2.39%
2026-04-30	34.45	38.00	34.45	37.67	37.61	qfq	17,369,068	634,996,827	-7.19%
2026-04-29	41.09	41.39	40.28	40.59	40.53	qfq	5,800,066	236,881,208	-1.55%
2026-04-28	43.05	43.05	40.92	41.23	41.17	qfq	6,753,977	282,210,145	-4.23%
2026-04-27	42.83	43.53	41.81	43.05	42.98	qfq	5,236,819	224,676,834	1.22%
2026-04-24	42.55	43.53	41.97	42.53	42.46	qfq	5,378,846	230,262,031	-0.05%
2026-04-23	44.11	44.49	42.25	42.55	42.48	qfq	6,551,386	283,027,214	-3.45%
2026-04-22	43.79	44.48	43.41	44.07	44.00	qfq	4,486,510	197,087,380	0.55%
2026-04-21	44.36	44.55	43.15	43.83	43.76	qfq	6,098,003	266,548,302	-1.70%
2026-04-20	44.18	44.84	44.18	44.59	44.52	qfq	5,893,785	262,387,857	0.20%
2026-04-17	43.80	44.78	43.80	44.50	44.43	qfq	5,335,141	236,887,784	0.95%
2026-04-16	44.40	44.74	43.76	44.08	44.01	qfq	5,474,404	242,105,889	-0.29%
2026-04-15	44.79	46.30	44.15	44.21	44.14	qfq	8,373,688	376,205,413	-0.16%
2026-04-14	43.06	44.79	43.06	44.28	44.21	qfq	7,285,688	321,817,465	3.80%
2026-04-13	41.72	43.80	41.58	42.66	42.59	qfq	8,471,564	361,568,608	-3.77%
2026-04-10	44.99	45.76	44.31	44.33	44.26	qfq	6,882,935	310,018,522	-0.36%
2026-04-09	44.45	45.09	44.13	44.49	44.42	qfq	4,887,664	217,974,563	-1.37%
2026-04-08	42.58	45.20	42.38	45.11	45.04	qfq	8,782,910	386,903,646	9.44%
2026-04-07	41.85	42.46	41.17	41.22	41.16	qfq	3,583,271	150,139,693	-0.31%
2026-04-03	41.58	42.04	41.31	41.35	41.29	qfq	3,069,190	127,760,453	0.36%
2026-04-02	42.99	43.00	40.96	41.20	41.14	qfq	4,757,680	199,319,437	-4.41%
2026-04-01	43.98	43.98	42.85	43.10	43.03	qfq	4,067,262	176,072,521	0.96%
2026-03-31	42.96	44.55	42.57	42.69	42.62	qfq	4,654,173	202,574,954	-1.34%
2026-03-30	42.00	43.55	41.80	43.27	43.20	qfq	4,671,662	199,563,955	0.96%
2026-03-27	40.40	43.64	40.40	42.86	42.79	qfq	5,537,306	234,317,316	3.58%
2026-03-26	43.44	43.45	41.10	41.38	41.32	qfq	5,147,128	216,443,460	-4.54%
2026-03-25	43.20	44.22	43.09	43.35	43.28	qfq	4,274,703	186,642,597	0.91%
2026-03-24	43.00	43.23	41.16	42.96	42.89	qfq	4,915,975	207,564,495	1.73%
2026-03-23	44.96	44.98	42.00	42.23	42.17	qfq	7,359,381	320,332,019	-8.30%
2026-03-20	45.94	47.03	45.21	46.05	45.98	qfq	6,989,032	321,441,670	0.96%
2026-03-19	46.20	46.39	45.33	45.61	45.54	qfq	5,691,422	260,370,730	-3.18%
2026-03-18	45.00	47.43	45.00	47.11	47.04	qfq	7,563,548	350,711,434	5.23%
2026-03-17	46.98	47.18	44.75	44.77	44.70	qfq	4,950,199	226,583,278	-4.38%
2026-03-16	45.91	47.28	44.88	46.82	46.75	qfq	6,043,857	278,752,653	1.78%
2026-03-13	46.50	47.00	45.56	46.00	45.93	qfq	6,000,426	276,597,035	-2.09%
2026-03-12	48.00	48.49	46.50	46.98	46.91	qfq	6,945,718	328,830,397	-2.41%
2026-03-11	48.89	49.76	48.00	48.14	48.07	qfq	8,526,723	415,309,128	-1.65%
2026-03-10	50.88	50.89	48.55	48.95	48.87	qfq	11,593,670	574,549,367	2.43%
2026-03-09	45.80	48.35	44.53	47.79	47.72	qfq	11,687,183	550,735,796	2.80%
2026-03-06	47.00	47.54	46.41	46.49	46.42	qfq	6,252,520	293,229,551	-1.75%
2026-03-05	46.00	48.45	46.00	47.32	47.25	qfq	11,745,168	556,118,117	6.31%
2026-03-04	42.98	45.46	42.80	44.51	44.44	qfq	6,594,208	295,411,870	1.44%
2026-03-03	47.89	48.16	43.77	43.88	43.81	qfq	10,579,189	481,500,916	-8.37%
2026-03-02	47.00	48.78	47.00	47.89	47.82	qfq	8,527,637	407,422,753	0.65%
2026-02-27	47.30	48.07	46.65	47.58	47.51	qfq	5,271,544	249,723,376	-0.25%
2026-02-26	47.03	48.10	46.21	47.70	47.63	qfq	7,387,568	348,677,230	1.62%
2026-02-25	46.64	47.23	46.09	46.94	46.87	qfq	5,393,375	252,085,541	1.05%
2026-02-24	47.04	47.18	45.99	46.45	46.38	qfq	4,744,804	221,082,321	-0.24%
2026-02-13	46.66	47.94	46.29	46.56	46.49	qfq	5,696,109	269,306,960	-0.51%
2026-02-12	46.04	47.19	45.88	46.80	46.73	qfq	5,295,451	246,742,560	2.05%
2026-02-11	46.21	46.61	45.83	45.86	45.79	qfq	4,657,448	215,260,600	-1.08%
2026-02-10	47.30	47.40	45.78	46.36	46.29	qfq	8,625,285	400,342,835	-1.80%
2026-02-09	47.87	48.86	47.16	47.21	47.14	qfq	7,529,778	358,201,841	0.83%
2026-02-06	47.00	48.00	46.36	46.82	46.75	qfq	4,756,875	224,886,597	-1.43%
2026-02-05	46.96	47.93	46.61	47.50	47.43	qfq	5,688,131	269,680,086	0.47%
2026-02-04	48.79	49.03	46.58	47.28	47.21	qfq	9,272,112	439,961,661	-3.84%
2026-02-03	47.90	49.48	47.82	49.17	49.09	qfq	10,800,954	526,037,465	4.62%
2026-02-02	49.56	50.19	46.98	47.00	46.93	qfq	11,928,951	575,742,642	-7.06%
2026-01-30	50.30	51.69	49.40	50.57	50.49	qfq	10,811,906	546,846,291	-0.98%
2026-01-29	51.62	54.45	51.06	51.07	50.99	qfq	13,706,462	721,538,855	-1.54%
2026-01-28	52.98	53.93	51.00	51.87	51.79	qfq	15,243,440	797,781,143	0.97%
2026-01-27	49.53	52.30	48.18	51.37	51.29	qfq	14,181,014	712,931,706	2.78%
2026-01-26	53.86	54.17	49.18	49.98	49.90	qfq	18,085,490	925,010,032	-8.29%
2026-01-23	51.04	55.80	50.91	54.50	54.42	qfq	18,535,405	992,681,450	7.24%
2026-01-22	52.59	52.80	50.54	50.82	50.74	qfq	10,231,613	526,210,698	-2.10%
2026-01-21	50.14	53.00	50.14	51.91	51.83	qfq	11,685,901	608,875,589	2.02%
2026-01-20	55.00	55.00	50.19	50.88	50.80	qfq	18,046,331	952,256,762	-2.45%
2026-01-19	49.41	52.53	48.50	52.16	52.08	qfq	14,120,529	710,988,323	5.14%
2026-01-16	49.55	50.93	48.58	49.61	49.53	qfq	10,428,091	516,213,136	0.53%
2026-01-15	48.10	49.67	46.49	49.35	49.27	qfq	13,001,792	621,923,980	1.38%
2026-01-14	48.01	50.76	47.82	48.68	48.61	qfq	15,811,341	775,199,569	1.10%
2026-01-13	52.45	52.45	48.02	48.15	48.08	qfq	17,691,690	878,673,493	-10.05%
2026-01-12	51.00	55.30	49.59	53.53	53.45	qfq	22,689,485	1,170,702,078	6.34%
2026-01-09	49.02	51.93	47.63	50.34	50.26	qfq	19,088,013	952,135,856	2.32%
2026-01-08	48.05	49.95	48.03	49.20	49.12	qfq	13,548,116	665,193,244	1.65%
2026-01-07	50.50	50.58	48.12	48.40	48.33	qfq	13,776,515	675,611,145	-2.02%
2026-01-06	51.00	51.11	48.40	49.40	49.32	qfq	20,738,719	1,028,257,806	-3.29%
2026-01-05	48.30	52.50	47.88	51.08	51.00	qfq	25,596,353	1,286,332,424	11.07%
2025-12-31	45.39	46.88	44.70	45.99	45.92	qfq	10,565,003	483,708,019	1.43%
2025-12-30	46.56	46.87	45.15	45.34	45.27	qfq	11,690,259	534,688,031	-3.10%
2025-12-29	47.30	48.58	46.42	46.79	46.72	qfq	13,207,890	627,487,760	-0.83%
2025-12-26	48.48	49.28	46.68	47.18	47.11	qfq	16,433,223	779,894,000	-2.72%
2025-12-25	43.10	49.49	43.10	48.50	48.43	qfq	23,196,240	1,081,995,178	12.69%
2025-12-24	42.71	44.28	42.45	43.04	42.97	qfq	12,106,390	523,031,664	0.40%
2025-12-23	41.50	45.00	41.50	42.87	42.80	qfq	15,264,481	663,814,009	3.38%
2025-12-22	39.98	42.80	39.88	41.47	41.41	qfq	12,248,975	511,043,991	5.15%
2025-12-19	40.92	41.29	39.28	39.44	39.38	qfq	10,410,652	417,058,965	-3.88%
2025-12-18	37.95	42.50	37.81	41.03	40.97	qfq	15,480,163	630,761,349	7.13%
2025-12-17	38.38	38.68	37.30	38.30	38.24	qfq	6,143,892	232,708,744	-0.16%
2025-12-16	38.88	39.50	38.18	38.36	38.30	qfq	7,228,664	279,957,396	-2.09%
2025-12-15	41.32	41.40	38.99	39.18	39.12	qfq	10,766,854	431,375,987	-7.07%
2025-12-12	39.50	42.18	38.93	42.16	42.10	qfq	15,538,560	633,306,425	6.82%
2025-12-11	39.83	40.25	39.28	39.47	39.41	qfq	5,094,205	202,433,303	-0.33%
2025-12-10	40.00	40.09	38.70	39.60	39.54	qfq	5,256,865	206,834,304	-0.88%
2025-12-09	39.71	41.93	39.54	39.95	39.89	qfq	7,322,805	298,370,357	-0.35%
2025-12-08	38.50	40.68	38.16	40.09	40.03	qfq	8,752,274	347,479,661	4.24%
2025-12-05	37.91	38.51	37.24	38.46	38.40	qfq	4,525,036	171,557,316	1.00%
2025-12-04	38.20	38.39	37.25	38.08	38.02	qfq	5,359,305	202,242,319	-0.31%
2025-12-03	39.37	39.95	37.90	38.20	38.14	qfq	8,954,592	345,226,705	1.87%
2025-12-02	38.42	38.42	37.40	37.50	37.44	qfq	3,337,775	125,983,930	-2.67%
2025-12-01	38.21	38.59	37.75	38.53	38.47	qfq	4,539,622	173,447,477	0.94%
2025-11-28	37.29	38.40	37.29	38.17	38.11	qfq	3,124,968	118,440,331	1.54%
2025-11-27	37.16	38.48	37.15	37.59	37.53	qfq	3,843,135	145,933,535	0.72%
2025-11-26	37.39	37.75	37.12	37.32	37.26	qfq	3,005,444	112,636,630	-0.19%
2025-11-25	37.45	38.10	37.17	37.39	37.33	qfq	4,536,609	170,602,869	0.84%
2025-11-24	36.03	37.33	35.95	37.08	37.02	qfq	5,414,302	198,934,243	3.58%
2025-11-21	36.66	37.55	35.73	35.80	35.74	qfq	5,054,954	183,468,206	-3.71%
2025-11-20	38.28	38.78	37.16	37.18	37.12	qfq	3,921,482	147,208,823	-1.59%
2025-11-19	38.53	39.06	37.76	37.78	37.72	qfq	5,961,704	228,716,560	-1.56%
2025-11-18	37.80	38.92	37.08	38.38	38.32	qfq	8,277,294	317,484,916	-4.29%
2025-11-17	40.69	40.95	39.94	40.10	40.04	qfq	3,395,150	136,671,909	-1.09%
2025-11-14	41.00	41.60	40.53	40.54	40.48	qfq	3,816,330	156,362,553	-2.57%
2025-11-13	41.44	41.88	41.16	41.61	41.55	qfq	3,437,770	142,857,579	0.51%
2025-11-12	40.63	42.18	40.30	41.40	41.34	qfq	5,226,026	217,180,508	0.85%
2025-11-11	41.77	42.39	40.95	41.05	40.99	qfq	3,819,922	158,535,591	-1.68%
2025-11-10	41.58	42.89	41.39	41.75	41.69	qfq	4,139,503	173,948,105	0.89%
2025-11-07	41.37	41.87	40.81	41.38	41.32	qfq	3,239,615	133,931,672	-0.70%
2025-11-06	41.29	42.10	41.00	41.67	41.61	qfq	4,715,756	196,148,068	1.93%
2025-11-05	40.50	41.08	40.03	40.88	40.82	qfq	3,948,734	160,469,946	-0.41%
2025-11-04	42.39	42.59	40.60	41.05	40.99	qfq	5,289,021	218,697,861	-3.16%
2025-11-03	43.88	43.97	41.73	42.39	42.32	qfq	6,385,828	271,371,000	-3.64%
2025-10-31	44.88	45.15	43.70	43.99	43.92	qfq	6,482,927	287,315,319	-2.48%
2025-10-30	46.58	47.08	45.05	45.11	45.04	qfq	6,165,885	282,612,765	-3.57%
2025-10-29	45.61	46.93	45.61	46.78	46.71	qfq	5,723,634	266,453,668	1.72%
2025-10-28	46.20	46.78	45.68	45.99	45.92	qfq	5,338,157	246,399,858	-0.37%
2025-10-27	46.30	47.18	45.35	46.16	46.09	qfq	6,747,670	311,838,868	0.83%
2025-10-24	44.02	46.10	44.02	45.78	45.71	qfq	7,385,081	334,788,792	4.71%
2025-10-23	44.42	44.47	42.93	43.72	43.65	qfq	4,975,146	215,940,967	-1.58%
2025-10-22	44.65	45.25	44.00	44.42	44.35	qfq	5,953,143	265,318,252	-1.31%
2025-10-21	45.44	45.88	44.80	45.01	44.94	qfq	6,273,764	284,408,319	-0.31%
2025-10-20	46.10	46.76	45.12	45.15	45.08	qfq	6,241,903	286,790,270	-0.22%
2025-10-17	49.00	49.35	45.00	45.25	45.18	qfq	11,654,995	543,076,364	-7.65%
2025-10-16	50.58	50.58	48.62	49.00	48.92	qfq	12,171,857	601,753,597	-3.75%
2025-10-15	48.24	51.46	46.10	50.91	50.83	qfq	19,280,083	945,703,330	8.27%
2025-10-14	46.47	49.38	46.25	47.02	46.95	qfq	10,880,894	517,290,604	1.18%
2025-10-13	43.00	46.63	43.00	46.47	46.40	qfq	8,156,292	371,821,689	2.13%
2025-10-10	47.45	47.92	44.98	45.50	45.43	qfq	11,446,803	528,505,843	-6.57%
2025-10-09	48.47	50.20	47.75	48.70	48.63	qfq	13,605,389	667,864,451	1.46%
2025-09-30	46.74	48.30	46.64	48.00	47.93	qfq	8,679,364	414,130,270	3.20%
2025-09-29	46.09	46.90	45.61	46.51	46.44	qfq	6,535,002	302,610,892	0.24%
2025-09-26	47.50	48.23	46.40	46.40	46.33	qfq	7,892,139	373,701,002	-2.68%
2025-09-25	48.56	48.96	47.56	47.68	47.61	qfq	9,039,507	435,423,916	-1.79%
2025-09-24	45.81	49.32	45.69	48.55	48.48	qfq	13,679,325	654,187,062	4.88%
2025-09-23	47.40	47.75	44.70	46.29	46.22	qfq	10,750,518	492,168,645	-1.99%
2025-09-22	46.16	47.95	46.03	47.23	47.16	qfq	10,929,430	513,939,935	2.32%
2025-09-19	48.17	48.94	46.14	46.16	46.09	qfq	13,314,129	630,632,748	-5.82%
2025-09-18	49.45	51.76	48.16	49.01	48.93	qfq	17,380,544	872,186,971	-0.89%
2025-09-17	48.21	50.30	47.80	49.45	49.37	qfq	10,625,281	523,735,020	1.92%
2025-09-16	48.40	49.41	47.51	48.52	48.45	qfq	10,567,914	510,978,836	-1.00%
2025-09-15	51.10	51.80	48.89	49.01	48.93	qfq	12,656,395	630,214,346	0.25%
2025-09-12	48.89	50.63	48.50	48.89	48.81	qfq	16,017,698	794,481,309	-0.51%
2025-09-11	47.00	50.38	46.03	49.14	49.06	qfq	18,123,371	884,428,986	3.43%
2025-09-10	46.08	48.50	45.89	47.51	47.44	qfq	13,458,502	633,661,021	1.78%
2025-09-09	48.01	49.50	46.65	46.68	46.61	qfq	14,027,272	674,021,281	-2.75%
2025-09-08	50.88	51.00	46.70	48.00	47.93	qfq	21,576,987	1,044,050,344	-7.90%
2025-09-05	51.23	53.64	49.05	52.12	52.04	qfq	23,976,336	1,234,858,155	1.80%
2025-09-04	55.00	57.50	49.60	51.20	51.12	qfq	29,824,465	1,579,400,135	-10.02%
2025-09-03	51.20	59.39	48.00	56.90	56.81	qfq	38,016,985	2,076,868,349	14.97%
2025-09-02	53.00	54.29	48.80	49.49	49.41	qfq	33,093,617	1,702,233,465	7.54%
2025-09-01	43.77	46.60	43.40	46.02	45.95	qfq	14,254,387	642,297,874	5.77%
2025-08-29	45.50	45.51	42.43	43.51	43.44	qfq	13,581,478	591,313,505	-5.17%
2025-08-28	44.21	46.18	43.20	45.88	45.81	qfq	15,250,288	685,201,038	1.82%
2025-08-27	44.76	48.01	44.67	45.06	44.99	qfq	17,226,112	795,338,060	-0.09%
2025-08-26	45.90	46.00	44.04	45.10	45.03	qfq	16,791,649	756,053,682	-5.03%
2025-08-25	49.00	49.99	45.00	47.49	47.42	qfq	30,323,017	1,438,519,487	0.96%
2025-08-22	38.81	47.04	38.75	47.04	46.97	qfq	27,592,174	1,174,423,195	20.00%
2025-08-21	39.53	42.96	38.42	39.20	39.14	qfq	21,713,183	875,232,026	-2.80%
2025-08-20	36.96	41.90	35.87	40.33	40.27	qfq	20,760,556	798,304,638	12.62%
2025-08-19	34.69	36.40	33.99	35.81	35.75	qfq	10,585,321	370,792,100	3.23%
2025-08-18	34.44	35.22	34.14	34.69	34.64	qfq	9,819,127	341,684,079	0.46%
2025-08-15	33.81	34.72	33.81	34.53	34.48	qfq	6,353,549	218,190,973	1.53%
2025-08-14	34.90	35.07	33.80	34.01	33.96	qfq	7,480,799	257,624,601	-1.53%
2025-08-13	34.79	35.15	34.29	34.54	34.49	qfq	7,432,052	257,002,084	-1.20%
2025-08-12	34.85	35.56	34.10	34.96	34.91	qfq	12,080,296	420,527,123	4.83%
2025-08-11	33.03	33.80	33.01	33.35	33.30	qfq	4,724,089	157,895,665	-0.03%
2025-08-08	34.90	34.95	33.36	33.36	33.31	qfq	7,398,125	252,086,903	-1.74%
2025-08-07	34.16	34.46	33.53	33.95	33.90	qfq	5,320,045	180,451,042	-0.61%
2025-08-06	33.02	34.54	32.85	34.16	34.11	qfq	7,492,392	252,649,244	3.52%
2025-08-05	32.70	33.48	32.51	33.00	32.95	qfq	5,227,088	173,173,181	1.07%
2025-08-04	32.01	32.65	31.87	32.65	32.60	qfq	2,479,019	80,278,791	1.46%
2025-08-01	32.81	33.31	31.91	32.18	32.13	qfq	3,796,229	123,221,478	-0.74%
2025-07-31	32.70	33.42	32.24	32.42	32.37	qfq	4,269,555	139,974,015	-1.49%
2025-07-30	33.20	33.55	32.53	32.91	32.86	qfq	3,497,492	115,673,961	-1.23%
2025-07-29	33.01	33.58	32.71	33.32	33.27	qfq	3,932,288	130,380,880	0.79%
2025-07-28	33.56	33.56	33.01	33.06	33.01	qfq	3,013,377	100,099,107	-0.78%
2025-07-25	33.20	33.44	32.82	33.32	33.27	qfq	3,917,010	129,636,132	0.09%
2025-07-24	32.95	33.83	32.70	33.29	33.24	qfq	5,661,380	187,823,087	1.06%
2025-07-23	31.49	33.50	31.35	32.94	32.89	qfq	9,056,529	297,743,122	4.41%
2025-07-22	31.47	31.81	31.35	31.55	31.50	qfq	3,041,853	96,033,992	0.16%
2025-07-21	31.36	31.64	31.36	31.50	31.45	qfq	1,750,319	55,174,084	0.10%
2025-07-18	31.38	31.70	31.33	31.47	31.42	qfq	1,659,429	52,240,258	-0.03%
2025-07-17	31.20	31.51	31.01	31.48	31.41	qfq	2,130,337	66,657,530	0.93%
2025-07-16	31.17	31.65	31.11	31.19	31.12	qfq	1,860,073	58,360,720	0.03%
2025-07-15	31.52	31.72	30.91	31.18	31.11	qfq	2,420,471	75,627,217	-0.95%
2025-07-14	31.58	31.79	31.36	31.48	31.41	qfq	1,578,691	49,814,248	-0.13%
2025-07-11	31.08	31.66	30.92	31.52	31.45	qfq	2,549,824	80,035,422	1.25%
2025-07-10	31.33	31.48	31.08	31.13	31.06	qfq	1,952,542	61,003,544	-0.64%
2025-07-09	31.69	31.79	31.25	31.33	31.26	qfq	2,132,705	67,220,431	-1.20%
2025-07-08	31.31	31.77	31.28	31.71	31.64	qfq	1,896,313	59,890,200	1.41%
2025-07-07	31.70	31.70	31.23	31.27	31.20	qfq	1,666,601	52,257,015	-1.04%
2025-07-04	31.80	32.06	31.41	31.60	31.53	qfq	2,554,604	81,055,319	-0.60%
2025-07-03	31.69	32.00	31.53	31.79	31.72	qfq	2,236,752	71,051,719	0.28%
2025-07-02	32.54	32.69	31.62	31.70	31.63	qfq	4,817,467	153,534,149	-3.27%
2025-07-01	32.90	33.79	32.50	32.77	32.70	qfq	6,565,651	218,182,377	0.09%
2025-06-30	32.69	33.27	32.68	32.74	32.67	qfq	4,382,445	144,213,018	1.08%
2025-06-27	32.67	32.99	32.37	32.39	32.32	qfq	3,471,666	113,407,951	-0.43%
2025-06-26	33.08	33.30	32.53	32.53	32.46	qfq	3,967,726	130,596,780	-1.78%
2025-06-25	32.41	33.12	32.15	33.12	33.05	qfq	4,844,409	158,150,052	2.06%
2025-06-24	31.96	32.49	31.82	32.45	32.38	qfq	3,531,881	113,992,063	1.76%
2025-06-23	31.87	32.30	31.59	31.89	31.82	qfq	2,959,868	94,612,259	0.03%
2025-06-20	32.60	33.02	31.83	31.88	31.81	qfq	2,921,926	94,569,177	-2.69%
2025-06-19	33.42	33.68	32.51	32.76	32.69	qfq	3,580,184	118,054,563	-2.27%
2025-06-18	33.80	34.12	33.36	33.52	33.45	qfq	3,898,554	131,273,046	-1.99%
2025-06-17	34.01	34.88	33.68	34.20	34.13	qfq	4,501,581	154,336,894	1.60%
2025-06-16	33.51	34.50	33.51	33.66	33.59	qfq	4,453,369	151,275,502	0.03%
2025-06-13	33.00	34.68	32.88	33.65	33.58	qfq	15,417,266	523,117,030	0.48%
2025-06-12	33.64	34.07	33.06	33.49	33.42	qfq	6,714,083	225,952,970	-0.80%
2025-06-11	33.79	34.83	32.98	33.76	33.69	qfq	9,240,567	312,078,029	5.37%
2025-06-10	32.66	32.99	31.60	32.04	31.97	qfq	3,039,329	97,773,267	-2.02%
2025-06-09	32.67	33.29	32.50	32.70	32.63	qfq	2,951,534	96,967,146	-0.46%
2025-06-06	32.54	32.99	32.09	32.85	32.78	qfq	2,994,696	97,503,023	1.39%
2025-06-05	32.24	32.59	31.68	32.40	32.33	qfq	3,276,776	105,741,225	0.78%
2025-06-04	32.60	32.60	31.41	32.15	32.08	qfq	3,419,861	109,273,007	0.22%
2025-06-03	32.30	32.99	31.56	32.08	32.01	qfq	5,204,157	168,171,293	0.53%
2025-05-30	31.49	32.17	30.80	31.91	31.84	qfq	3,334,725	105,496,718	1.30%
2025-05-29	30.95	31.75	30.87	31.50	31.43	qfq	2,484,825	78,117,826	1.74%
2025-05-28	31.35	31.45	30.50	30.96	30.89	qfq	2,720,613	83,930,626	-0.80%
2025-05-27	31.51	31.69	31.09	31.21	31.14	qfq	1,458,055	45,592,285	-0.83%
2025-05-26	31.01	31.49	31.01	31.47	31.40	qfq	1,958,296	61,174,740	1.48%
2025-05-23	32.60	32.78	31.01	31.01	30.94	qfq	4,893,615	154,674,706	-5.14%
2025-05-22	32.55	33.24	32.20	32.69	32.62	qfq	3,770,438	123,589,714	0.49%
2025-05-21	32.38	32.56	31.90	32.53	32.46	qfq	2,350,987	75,946,927	0.59%
2025-05-20	32.52	32.75	32.10	32.34	32.27	qfq	2,361,561	76,369,318	-0.55%
2025-05-19	32.78	33.13	32.22	32.52	32.45	qfq	3,021,060	98,563,351	-1.09%
2025-05-16	32.98	33.22	32.60	32.88	32.81	qfq	3,283,599	107,897,744	0.06%
2025-05-15	33.95	34.13	32.85	32.86	32.79	qfq	3,194,005	106,031,768	-3.89%
2025-05-14	34.40	34.56	33.66	34.19	34.12	qfq	4,048,513	137,568,958	-0.73%
2025-05-13	34.68	35.10	33.90	34.44	34.37	qfq	5,247,298	180,799,703	0.26%
2025-05-12	33.57	35.68	33.50	34.35	34.28	qfq	7,548,902	262,062,511	3.06%
2025-05-09	34.50	34.65	33.33	33.33	33.26	qfq	3,659,130	123,218,264	-3.95%
2025-05-08	34.75	35.12	34.30	34.70	34.62	qfq	4,367,752	150,856,743	0.09%
2025-05-07	34.65	35.32	34.40	34.67	34.59	qfq	6,583,865	228,839,694	1.85%
2025-05-06	33.16	34.65	33.06	34.04	33.97	qfq	6,767,030	229,584,826	3.72%
2025-04-30	31.58	33.43	31.19	32.82	32.75	qfq	6,165,971	201,731,493	3.70%
2025-04-29	32.20	32.27	31.26	31.65	31.58	qfq	3,518,528	111,497,911	-1.77%
2025-04-28	32.00	32.79	31.45	32.22	32.15	qfq	2,558,315	82,184,683	0.53%
2025-04-25	32.60	32.60	31.97	32.05	31.98	qfq	2,334,472	75,171,434	-0.50%
2025-04-24	33.12	33.20	31.92	32.21	32.14	qfq	2,868,359	92,832,357	-2.13%
2025-04-23	33.20	33.25	32.47	32.91	32.84	qfq	3,216,990	105,398,910	0.06%
2025-04-22	32.80	33.20	32.56	32.89	32.82	qfq	3,760,285	123,880,680	0.03%
2025-04-21	31.80	33.06	31.80	32.88	32.81	qfq	3,556,692	116,036,339	2.94%
2025-04-18	32.38	32.66	31.70	31.94	31.87	qfq	2,446,719	78,149,061	-1.36%
2025-04-17	31.80	33.60	31.59	32.38	32.31	qfq	5,672,849	186,285,419	1.60%
2025-04-16	32.69	33.00	31.50	31.87	31.80	qfq	3,924,570	126,159,870	-2.66%
2025-04-15	32.80	33.50	32.21	32.74	32.67	qfq	4,186,081	136,697,950	-0.91%
2025-04-14	33.98	33.98	32.99	33.04	32.97	qfq	5,354,389	178,532,531	-1.31%
2025-04-11	31.64	34.33	31.28	33.48	33.41	qfq	9,027,240	298,467,045	5.85%
2025-04-10	32.00	32.50	31.29	31.63	31.56	qfq	6,926,198	220,353,065	2.79%
2025-04-09	27.99	31.39	27.37	30.77	30.70	qfq	8,855,297	265,924,922	8.50%
2025-04-08	27.57	29.40	27.57	28.36	28.30	qfq	6,832,259	194,958,748	3.65%
2025-04-07	30.30	32.03	26.51	27.36	27.30	qfq	8,185,364	238,260,422	-17.09%
2025-04-03	32.61	33.35	32.33	33.00	32.93	qfq	2,757,952	90,911,793	0.24%
2025-04-02	33.15	33.57	32.78	32.92	32.85	qfq	2,802,398	92,837,793	-0.90%
2025-04-01	32.57	33.86	32.22	33.22	33.15	qfq	4,224,444	140,951,526	1.96%
2025-03-31	32.39	32.89	31.86	32.58	32.51	qfq	4,145,122	134,030,627	-0.97%
2025-03-28	33.10	33.90	32.60	32.90	32.83	qfq	3,668,926	121,226,401	-1.64%
2025-03-27	33.17	34.79	33.05	33.45	33.38	qfq	4,812,021	163,131,112	0.81%
2025-03-26	33.55	34.27	33.05	33.18	33.11	qfq	4,035,105	135,428,063	-2.07%
2025-03-25	33.68	34.65	33.35	33.88	33.81	qfq	4,871,080	165,579,053	0.24%
2025-03-24	35.59	35.60	32.50	33.80	33.73	qfq	7,643,289	257,586,480	-4.92%
2025-03-21	36.20	36.93	35.55	35.55	35.47	qfq	5,787,752	209,312,353	-3.37%
2025-03-20	36.42	38.39	36.25	36.79	36.71	qfq	8,250,807	308,776,665	-0.03%
2025-03-19	36.11	36.99	34.96	36.80	36.72	qfq	9,580,815	344,030,773	0.88%
2025-03-18	36.69	38.05	36.46	36.48	36.40	qfq	5,697,404	212,360,405	-0.76%
2025-03-17	36.66	37.00	35.01	36.76	36.68	qfq	5,154,209	186,693,819	0.30%
2025-03-14	37.32	37.76	36.55	36.65	36.57	qfq	8,578,196	316,707,724	-1.98%
2025-03-13	37.06	37.93	36.60	37.39	37.31	qfq	7,677,130	285,454,065	-0.35%
2025-03-12	40.00	41.56	37.50	37.52	37.44	qfq	15,200,066	600,684,811	-3.25%
2025-03-11	36.68	39.00	35.91	38.78	38.70	qfq	11,325,235	420,633,332	2.86%
2025-03-10	37.05	38.39	36.55	37.70	37.62	qfq	12,766,198	479,899,165	2.84%
2025-03-07	35.50	38.51	35.12	36.66	36.58	qfq	16,439,859	609,907,445	2.55%
2025-03-06	35.80	36.98	35.20	35.75	35.67	qfq	13,860,145	498,422,917	0.51%
2025-03-05	35.50	36.51	34.65	35.57	35.49	qfq	14,026,515	498,001,030	-1.98%
2025-03-04	32.67	36.95	32.21	36.29	36.21	qfq	19,259,372	675,680,495	9.97%
2025-03-03	33.48	34.26	31.88	33.00	32.93	qfq	13,680,950	452,668,799	-2.57%
2025-02-28	34.99	35.88	33.30	33.87	33.80	qfq	18,682,976	641,747,896	-6.72%
2025-02-27	36.95	36.97	33.40	36.31	36.23	qfq	29,148,882	1,016,301,886	2.08%
2025-02-26	30.05	35.57	29.35	35.57	35.49	qfq	33,914,499	1,126,514,984	20.01%
2025-02-25	29.00	30.47	28.95	29.64	29.58	qfq	10,719,841	319,408,885	-1.07%
2025-02-24	29.63	30.60	28.90	29.96	29.89	qfq	13,982,419	416,787,548	0.71%
2025-02-21	28.80	30.08	28.20	29.75	29.69	qfq	15,705,908	460,904,819	3.55%
2025-02-20	28.29	28.92	27.87	28.73	28.67	qfq	8,263,108	235,636,368	1.41%
2025-02-19	27.30	28.56	27.00	28.33	28.27	qfq	9,173,911	257,166,469	4.77%
2025-02-18	28.59	28.92	26.88	27.04	26.98	qfq	9,386,549	260,263,524	-5.92%
2025-02-17	27.63	28.98	27.58	28.74	28.68	qfq	11,001,172	313,823,107	4.40%
2025-02-14	28.36	28.49	27.27	27.53	27.47	qfq	8,851,365	244,376,302	-2.96%
2025-02-13	29.70	29.70	28.37	28.37	28.31	qfq	9,431,411	272,217,755	-4.73%
2025-02-12	28.81	29.89	28.72	29.78	29.72	qfq	12,680,519	371,729,216	2.16%
2025-02-11	29.90	30.09	28.81	29.15	29.09	qfq	13,207,791	385,903,385	-3.99%
2025-02-10	29.85	30.56	29.10	30.36	30.29	qfq	20,100,767	604,078,638	1.78%
2025-02-07	28.90	30.88	28.70	29.83	29.77	qfq	16,942,009	500,253,040	3.83%
2025-02-06	26.53	29.48	26.32	28.73	28.67	qfq	9,722,291	274,374,576	6.01%
2025-02-05	26.39	27.60	26.30	27.10	27.04	qfq	5,659,059	152,386,591	4.67%
2025-01-27	27.08	27.33	25.89	25.89	25.83	qfq	4,854,027	128,344,187	-4.78%
2025-01-24	27.12	28.14	27.02	27.19	27.13	qfq	5,655,848	154,953,153	0.26%
2025-01-23	27.99	29.17	27.10	27.12	27.06	qfq	8,031,522	227,342,265	-1.31%
2025-01-22	28.60	28.60	27.02	27.48	27.42	qfq	6,667,457	184,535,749	-4.91%
2025-01-21	29.87	29.87	28.51	28.90	28.84	qfq	6,265,176	181,610,231	-1.63%
2025-01-20	29.50	29.55	28.58	29.38	29.32	qfq	6,387,299	185,006,956	1.31%
2025-01-17	28.68	29.70	28.15	29.00	28.94	qfq	9,335,319	270,397,577	3.09%
2025-01-16	28.36	29.00	27.57	28.13	28.07	qfq	6,119,840	172,920,898	-0.74%
2025-01-15	28.30	28.70	27.67	28.34	28.28	qfq	5,944,080	167,329,316	-0.49%
2025-01-14	26.60	28.80	26.31	28.48	28.42	qfq	8,520,796	238,119,759	7.51%
2025-01-13	26.16	26.94	25.93	26.49	26.43	qfq	6,558,868	173,197,249	-3.74%
2025-01-10	28.38	29.37	27.51	27.52	27.46	qfq	7,138,655	203,387,513	-3.78%
2025-01-09	27.95	29.56	27.72	28.60	28.54	qfq	7,519,307	217,047,351	2.44%
2025-01-08	27.72	28.55	26.78	27.92	27.86	qfq	7,251,272	201,541,821	-1.06%
2025-01-07	27.15	28.30	26.85	28.22	28.16	qfq	6,586,314	181,375,273	4.52%
2025-01-06	27.30	27.99	26.73	27.00	26.94	qfq	5,807,853	158,140,310	-0.77%
2025-01-03	29.06	29.36	27.20	27.21	27.15	qfq	8,279,111	231,062,596	-6.40%
2025-01-02	30.50	30.95	28.30	29.07	29.01	qfq	9,293,931	273,654,405	-5.86%
2024-12-31	34.30	34.38	30.60	30.88	30.81	qfq	9,322,213	299,807,067	-9.44%
2024-12-30	33.63	34.58	32.60	34.10	34.03	qfq	6,015,629	203,300,052	0.59%
2024-12-27	33.77	35.30	33.00	33.90	33.83	qfq	8,729,100	297,349,453	0.41%
2024-12-26	32.51	33.98	32.31	33.76	33.69	qfq	8,243,776	275,053,681	3.40%
2024-12-25	33.80	34.18	32.50	32.65	32.58	qfq	6,654,800	221,655,713	-2.68%
2024-12-24	33.00	33.69	31.52	33.55	33.48	qfq	8,505,737	277,004,294	2.60%
2024-12-23	34.55	34.71	32.60	32.70	32.63	qfq	8,618,887	287,388,896	-5.49%
2024-12-20	33.30	36.70	33.14	34.60	34.52	qfq	13,839,173	484,493,315	3.22%
2024-12-19	33.38	34.55	33.02	33.52	33.45	qfq	9,779,538	329,774,947	-3.15%
2024-12-18	31.76	35.00	30.51	34.61	34.53	qfq	15,501,111	512,930,316	10.40%
2024-12-17	32.74	32.90	30.90	31.35	31.28	qfq	9,339,245	296,040,095	-3.42%
2024-12-16	36.65	36.65	32.02	32.46	32.39	qfq	15,339,319	514,850,208	-9.23%
2024-12-13	36.10	37.75	35.01	35.76	35.68	qfq	16,272,144	591,593,285	-2.72%
2024-12-12	37.38	37.40	35.60	36.76	36.68	qfq	16,788,594	609,743,665	-3.82%
2024-12-11	35.01	40.39	34.78	38.22	38.14	qfq	23,288,632	869,778,412	6.37%
2024-12-10	34.05	37.28	33.36	35.93	35.85	qfq	23,618,205	839,233,348	13.88%
2024-12-09	33.50	34.23	31.11	31.55	31.48	qfq	23,360,679	762,685,321	-11.53%
2024-12-06	29.00	35.66	28.81	35.66	35.58	qfq	29,796,514	989,823,139	19.99%
2024-12-05	27.21	31.76	26.44	29.72	29.66	qfq	23,331,836	681,613,743	8.86%
2024-12-04	27.88	30.12	27.27	27.30	27.24	qfq	25,534,315	741,477,399	8.76%
2024-12-03	24.49	25.10	24.06	25.10	25.05	qfq	5,889,753	144,807,424	2.78%
2024-12-02	24.29	24.65	24.08	24.42	24.37	qfq	4,640,439	113,082,943	0.66%
2024-11-29	23.56	24.76	23.30	24.26	24.21	qfq	4,765,586	114,860,863	2.71%
2024-11-28	24.20	24.63	23.60	23.62	23.57	qfq	4,650,660	111,825,275	-2.60%
2024-11-27	23.62	24.25	22.71	24.25	24.20	qfq	5,046,100	118,920,320	1.85%
2024-11-26	24.13	24.50	23.76	23.81	23.76	qfq	3,158,815	76,003,274	-1.69%
2024-11-25	24.16	24.28	23.03	24.22	24.17	qfq	4,522,861	107,366,287	1.81%
2024-11-22	24.60	25.65	23.77	23.79	23.74	qfq	8,424,732	209,871,580	-3.10%
2024-11-21	24.30	25.22	23.98	24.55	24.50	qfq	5,643,346	139,241,768	0.37%
2024-11-20	24.40	24.78	23.86	24.46	24.41	qfq	5,701,048	137,994,341	0.20%
2024-11-19	23.23	24.42	23.18	24.41	24.36	qfq	6,087,484	144,451,389	5.31%
2024-11-18	23.68	24.09	22.57	23.18	23.13	qfq	6,728,604	156,650,629	-2.19%
2024-11-15	25.02	25.40	23.68	23.70	23.65	qfq	8,065,855	197,270,716	-6.10%
2024-11-14	26.62	26.64	25.06	25.24	25.19	qfq	8,143,272	209,778,361	-5.40%
2024-11-13	25.90	26.99	25.60	26.68	26.62	qfq	9,779,142	257,749,370	1.52%
2024-11-12	27.00	27.47	25.90	26.28	26.22	qfq	13,704,970	362,162,292	-3.67%
2024-11-11	24.90	27.98	24.90	27.28	27.22	qfq	17,916,541	474,760,461	11.76%
2024-11-08	23.50	26.85	23.33	24.41	24.36	qfq	18,334,976	456,541,108	6.92%
2024-11-07	22.08	23.48	22.08	22.83	22.78	qfq	8,073,223	184,942,525	2.33%
2024-11-06	21.99	22.99	21.86	22.31	22.26	qfq	9,652,737	216,016,998	0.95%
2024-11-05	21.09	22.13	21.01	22.10	22.05	qfq	7,178,535	156,234,362	4.34%
2024-11-04	20.31	21.38	20.01	21.18	21.13	qfq	5,433,185	113,694,695	4.44%
2024-11-01	21.87	22.25	20.28	20.28	20.24	qfq	8,975,128	187,605,781	-7.82%
2024-10-31	20.99	22.33	20.91	22.00	21.95	qfq	8,679,115	189,828,802	3.33%
2024-10-30	21.52	21.85	20.97	21.29	21.24	qfq	6,836,833	146,398,159	-2.87%
2024-10-29	22.83	23.45	21.87	21.92	21.87	qfq	8,770,058	198,213,491	-3.90%
2024-10-28	22.07	23.02	21.89	22.81	22.76	qfq	8,239,709	186,012,878	3.45%
2024-10-25	22.00	22.59	21.75	22.05	22.00	qfq	7,122,610	157,269,091	0.68%
2024-10-24	22.09	22.99	21.80	21.90	21.85	qfq	8,253,861	183,641,649	-2.45%
2024-10-23	22.23	23.40	22.03	22.45	22.40	qfq	10,199,001	231,563,964	0.40%
2024-10-22	22.90	23.43	22.06	22.36	22.31	qfq	14,073,266	318,527,737	-4.03%
2024-10-21	22.00	25.41	21.51	23.30	23.25	qfq	22,694,804	528,002,090	8.37%
2024-10-18	19.86	22.49	19.60	21.50	21.45	qfq	17,138,219	359,057,006	7.45%
2024-10-17	20.98	20.99	19.85	20.01	19.97	qfq	15,605,565	316,511,091	-4.67%
2024-10-16	18.12	21.36	18.12	20.99	20.94	qfq	19,688,333	401,476,223	13.40%
2024-10-15	18.55	19.48	18.49	18.51	18.47	qfq	7,151,824	135,785,796	-0.54%
2024-10-14	18.00	18.77	17.58	18.61	18.57	qfq	6,280,966	114,403,546	3.39%
2024-10-11	19.10	19.28	17.81	18.00	17.96	qfq	7,276,391	133,690,946	-7.26%
2024-10-10	21.27	21.27	19.38	19.41	19.37	qfq	9,735,870	194,080,679	-5.64%
2024-10-09	21.80	22.85	20.23	20.57	20.53	qfq	17,545,796	380,285,796	-9.06%
2024-10-08	22.62	22.62	20.54	22.62	22.57	qfq	21,037,427	462,247,812	20.00%
2024-09-30	17.40	19.16	16.80	18.85	18.81	qfq	13,204,456	237,060,826	14.38%
2024-09-27	16.06	16.53	15.80	16.48	16.44	qfq	5,014,751	81,081,440	4.90%
2024-09-26	14.57	15.74	14.50	15.71	15.68	qfq	7,811,682	119,274,209	8.34%
2024-09-25	14.50	14.84	14.41	14.50	14.47	qfq	4,161,590	60,843,959	1.12%
2024-09-24	13.84	14.37	13.71	14.34	14.31	qfq	3,178,910	44,860,306	4.22%
2024-09-23	13.70	13.84	13.56	13.76	13.73	qfq	1,354,321	18,616,519	0.73%
2024-09-20	13.79	13.85	13.54	13.66	13.63	qfq	1,324,679	18,145,835	-0.65%
2024-09-19	13.59	13.95	13.45	13.75	13.72	qfq	1,985,486	27,257,253	1.40%
2024-09-18	13.70	13.78	13.36	13.56	13.53	qfq	1,658,090	22,421,989	-0.88%
2024-09-13	14.15	14.15	13.66	13.68	13.65	qfq	2,228,223	30,878,731	-2.98%
2024-09-12	14.26	14.42	14.10	14.10	14.07	qfq	1,494,423	21,302,559	-1.12%
2024-09-11	14.19	14.30	14.12	14.26	14.23	qfq	1,319,950	18,770,131	0.07%
2024-09-10	14.20	14.31	13.88	14.25	14.22	qfq	2,007,459	28,295,201	0.92%
2024-09-09	14.08	14.24	14.04	14.12	14.09	qfq	1,836,029	25,931,065	-0.56%
2024-09-06	14.72	14.72	14.20	14.20	14.17	qfq	2,939,547	42,368,249	-3.53%
2024-09-05	14.57	14.94	14.57	14.72	14.69	qfq	2,005,848	29,534,050	0.75%
2024-09-04	14.54	14.80	14.41	14.61	14.58	qfq	2,115,365	30,988,402	-0.07%
2024-09-03	14.56	14.73	14.38	14.62	14.59	qfq	2,626,826	38,286,810	1.46%
2024-09-02	15.18	15.26	14.39	14.41	14.38	qfq	3,927,799	57,980,925	-5.13%
2024-08-30	14.71	15.54	14.51	15.19	15.16	qfq	6,514,101	98,556,892	0.33%
2024-08-29	15.00	15.33	14.83	15.14	15.11	qfq	2,511,381	37,980,206	0.73%
2024-08-28	15.00	15.14	14.93	15.03	15.00	qfq	1,446,796	21,756,877	0.13%
2024-08-27	15.42	15.49	14.98	15.01	14.98	qfq	2,554,780	38,795,222	-3.16%
2024-08-26	15.52	15.74	15.46	15.50	15.47	qfq	1,572,964	24,503,493	-0.39%
2024-08-23	15.80	15.80	15.36	15.56	15.53	qfq	1,964,869	30,522,610	-0.45%
2024-08-22	15.69	15.90	15.55	15.63	15.60	qfq	2,047,352	32,215,255	-0.32%
2024-08-21	16.01	16.05	15.63	15.68	15.65	qfq	3,029,143	47,867,120	-2.24%
2024-08-20	16.40	16.45	15.95	16.04	16.01	qfq	2,759,237	44,407,370	-1.72%
2024-08-19	16.58	16.80	16.32	16.32	16.28	qfq	2,334,691	38,610,616	-1.81%
2024-08-16	16.95	16.97	16.61	16.62	16.58	qfq	1,947,978	32,721,050	-1.25%
2024-08-15	16.70	17.00	16.54	16.83	16.79	qfq	2,505,982	42,175,023	0.96%
2024-08-14	16.70	16.93	16.66	16.67	16.63	qfq	1,995,232	33,482,166	-0.24%
2024-08-13	16.46	16.80	16.45	16.71	16.67	qfq	2,175,452	36,172,035	1.52%
2024-08-12	16.77	16.90	16.40	16.46	16.42	qfq	2,606,684	43,372,434	-2.26%
2024-08-09	17.10	17.27	16.81	16.84	16.80	qfq	2,966,178	50,592,895	-0.53%
2024-08-08	17.22	17.22	16.59	16.93	16.89	qfq	4,748,607	80,144,434	-2.20%
2024-08-07	17.50	17.70	17.18	17.31	17.27	qfq	5,251,573	91,208,763	-2.26%
2024-08-06	17.68	17.85	17.40	17.71	17.67	qfq	1,992,491	35,107,115	1.78%
2024-08-05	18.21	18.38	17.40	17.40	17.36	qfq	4,537,342	81,118,015	-4.97%
2024-08-02	18.95	19.03	18.30	18.31	18.27	qfq	3,691,719	68,905,204	-4.54%
2024-08-01	18.90	19.45	18.87	19.18	19.14	qfq	4,452,628	85,354,776	1.43%
2024-07-31	18.20	19.05	18.20	18.91	18.87	qfq	3,856,285	72,333,307	2.94%
2024-07-30	17.99	18.48	17.92	18.37	18.33	qfq	2,145,962	39,063,054	1.10%
2024-07-29	18.48	18.60	18.09	18.17	18.13	qfq	2,187,074	40,073,554	-1.52%
2024-07-26	18.20	18.59	18.17	18.45	18.41	qfq	2,430,702	44,658,121	1.49%
2024-07-25	18.05	18.49	17.92	18.18	18.14	qfq	2,618,939	47,523,855	0.39%
2024-07-24	18.51	18.79	18.09	18.11	18.07	qfq	3,382,288	62,250,822	-2.53%
2024-07-23	19.46	19.58	18.56	18.58	18.54	qfq	3,377,788	64,179,702	-4.42%
2024-07-22	19.38	19.63	19.20	19.44	19.40	qfq	3,669,503	71,310,768	0.47%
2024-07-19	18.63	19.62	18.55	19.35	19.31	qfq	5,880,243	113,524,805	2.76%
2024-07-18	18.33	19.07	18.00	18.83	18.79	qfq	4,742,761	87,487,308	1.18%
2024-07-17	18.77	18.92	18.58	18.61	18.57	qfq	2,218,937	41,529,842	-1.69%
2024-07-16	18.56	18.95	18.10	18.93	18.89	qfq	3,600,241	67,024,110	2.21%
2024-07-15	18.95	19.16	18.43	18.52	18.48	qfq	2,735,402	51,123,052	-2.63%
2024-07-12	18.97	19.12	18.87	19.02	18.98	qfq	2,247,994	42,662,869	-0.99%
2024-07-11	19.20	19.38	18.98	19.21	19.17	qfq	3,695,946	70,879,563	2.45%
2024-07-10	18.70	19.04	18.65	18.75	18.71	qfq	2,894,362	54,492,842	-0.69%
2024-07-09	18.11	18.97	18.00	18.88	18.84	qfq	3,973,694	73,429,592	4.08%
2024-07-08	18.79	19.08	18.12	18.14	18.10	qfq	3,108,903	58,007,946	-3.36%
2024-07-05	18.58	18.96	18.35	18.77	18.73	qfq	2,588,328	48,171,084	0.48%
2024-07-04	19.39	19.56	18.66	18.68	18.64	qfq	3,894,414	73,998,584	-3.91%
2024-07-03	19.16	19.66	19.03	19.44	19.40	qfq	3,221,557	62,368,539	0.78%
2024-07-02	19.69	19.86	19.28	19.29	19.25	qfq	3,582,711	70,053,963	-0.57%
2024-07-01	19.25	19.51	18.77	19.40	19.36	qfq	4,023,884	77,166,760	0.41%
2024-06-28	19.09	19.72	19.03	19.32	19.28	qfq	3,792,540	73,684,591	1.05%
2024-06-27	19.50	19.70	19.12	19.12	19.08	qfq	3,975,810	77,120,409	-3.04%
2024-06-26	19.29	19.84	18.96	19.72	19.68	qfq	4,411,491	85,624,967	2.28%
2024-06-25	19.84	19.89	19.07	19.28	19.24	qfq	4,893,839	95,068,847	-2.43%
2024-06-24	20.85	21.05	19.63	19.76	19.72	qfq	8,149,464	165,456,788	-6.44%
2024-06-21	21.02	21.27	20.52	21.12	21.07	qfq	7,601,909	158,765,909	-1.45%
2024-06-20	21.50	22.48	21.43	21.43	21.38	qfq	12,321,595	270,693,311	-0.09%
2024-06-19	21.39	21.75	20.84	21.45	21.40	qfq	8,098,514	172,654,516	0.09%
2024-06-18	21.44	21.73	21.20	21.43	21.38	qfq	6,036,249	129,120,249	-0.51%
2024-06-17	21.65	21.89	21.13	21.54	21.38	qfq	6,332,888	136,945,780	-0.51%
2024-06-14	22.05	22.20	21.50	21.65	21.49	qfq	8,409,204	182,801,070	-2.12%
2024-06-13	21.18	23.00	21.08	22.12	21.96	qfq	14,436,949	319,987,749	4.59%
2024-06-12	21.00	21.24	20.78	21.15	20.99	qfq	6,358,595	133,759,399	-0.24%
2024-06-11	20.28	21.20	20.10	21.20	21.04	qfq	9,701,921	201,109,334	5.68%
2024-06-07	20.08	20.59	19.83	20.06	19.91	qfq	5,327,707	107,372,415	0.80%
2024-06-06	20.50	20.78	19.88	19.90	19.75	qfq	6,849,816	139,080,085	-1.97%
2024-06-05	20.25	20.97	20.10	20.30	20.15	qfq	6,590,534	135,315,271	0.30%
2024-06-04	20.26	20.45	19.80	20.24	20.09	qfq	5,102,946	102,199,657	-1.17%
2024-06-03	20.27	20.92	20.12	20.48	20.33	qfq	6,662,562	136,809,992	0.84%
2024-05-31	19.98	20.75	19.96	20.31	20.16	qfq	7,682,507	156,752,594	1.86%
2024-05-30	19.02	20.19	19.02	19.94	19.79	qfq	9,155,748	181,583,082	3.85%
2024-05-29	19.47	19.78	19.10	19.20	19.06	qfq	3,757,511	73,015,493	-1.39%
2024-05-28	19.49	20.16	19.31	19.47	19.33	qfq	6,581,418	129,913,130	-0.26%
2024-05-27	19.35	19.55	18.68	19.52	19.38	qfq	5,382,857	102,747,207	1.14%
2024-05-24	19.45	19.78	19.23	19.30	19.16	qfq	5,201,921	101,280,581	0.47%
2024-05-23	19.45	19.68	19.19	19.21	19.07	qfq	4,480,315	86,963,129	-1.28%
2024-05-22	19.32	19.57	19.25	19.46	19.32	qfq	2,649,577	51,415,947	0.72%
2024-05-21	19.57	19.60	19.32	19.32	19.18	qfq	2,368,382	46,033,688	-1.28%
2024-05-20	19.54	19.81	19.42	19.57	19.43	qfq	3,175,965	62,179,099	0.05%
2024-05-17	19.17	19.60	19.10	19.56	19.42	qfq	3,183,865	61,792,154	1.24%
2024-05-16	19.48	19.75	19.30	19.32	19.18	qfq	2,847,460	55,500,585	-0.72%
2024-05-15	19.48	19.85	19.24	19.46	19.32	qfq	2,648,454	51,806,598	-0.71%
2024-05-14	19.85	19.89	19.48	19.60	19.46	qfq	2,414,697	47,467,564	0.20%
2024-05-13	20.18	20.18	19.51	19.56	19.42	qfq	4,184,803	82,577,976	-3.93%
2024-05-10	21.08	21.22	20.27	20.36	20.21	qfq	4,843,699	99,688,225	-3.09%
2024-05-09	20.46	21.26	20.33	21.01	20.86	qfq	5,379,033	112,209,280	3.19%
2024-05-08	21.10	21.19	20.31	20.36	20.21	qfq	4,516,143	93,059,300	-3.69%
2024-05-07	21.04	21.28	20.96	21.14	20.98	qfq	3,637,183	76,839,492	0.28%
2024-05-06	20.98	21.32	20.98	21.08	20.92	qfq	4,491,164	94,963,938	1.49%
2024-04-30	21.61	21.61	20.72	20.77	20.62	qfq	8,388,359	175,965,359	-4.55%
2024-04-29	21.42	21.94	21.29	21.76	21.60	qfq	6,231,298	135,265,596	1.45%
2024-04-26	21.18	21.70	21.15	21.45	21.29	qfq	5,600,920	120,230,439	1.37%
2024-04-25	21.35	21.59	21.11	21.16	21.00	qfq	4,482,678	95,431,721	-1.63%
2024-04-24	21.16	21.78	21.16	21.51	21.35	qfq	6,132,264	131,813,130	1.03%
2024-04-23	21.03	21.75	21.01	21.29	21.13	qfq	7,202,061	153,927,219	-0.05%
2024-04-22	20.00	21.58	19.78	21.30	21.14	qfq	10,036,225	210,763,044	6.77%
2024-04-19	20.50	20.61	19.89	19.95	19.80	qfq	5,047,752	101,835,847	-3.34%
2024-04-18	20.51	20.96	20.26	20.64	20.49	qfq	6,110,879	125,913,298	-0.77%
2024-04-17	19.49	20.86	19.39	20.80	20.65	qfq	8,846,836	178,489,671	9.47%
2024-04-16	20.21	20.30	18.70	19.00	18.86	qfq	7,137,890	137,836,583	-6.77%
2024-04-15	20.41	21.15	20.00	20.38	20.23	qfq	6,887,991	142,013,362	1.09%
2024-04-12	20.00	20.48	19.98	20.16	20.01	qfq	4,212,196	85,301,295	0.70%
2024-04-11	19.80	20.48	19.71	20.02	19.87	qfq	3,786,187	76,473,887	0.35%
2024-04-10	20.55	20.55	19.73	19.95	19.80	qfq	4,758,667	95,342,834	-3.39%
2024-04-09	20.18	20.65	20.00	20.65	20.50	qfq	3,868,768	78,895,567	2.18%
2024-04-08	20.99	20.99	20.17	20.21	20.06	qfq	5,595,179	115,159,861	-4.40%
2024-04-03	21.05	21.71	20.35	21.14	20.98	qfq	7,462,016	156,983,496	0.05%
2024-04-02	21.55	21.69	20.89	21.13	20.97	qfq	5,900,298	125,236,225	-2.40%
2024-04-01	21.30	21.85	21.30	21.65	21.49	qfq	6,046,250	130,766,650	1.83%
2024-03-29	20.71	21.29	20.65	21.26	21.10	qfq	5,499,767	115,254,153	1.82%
2024-03-28	20.68	21.34	20.56	20.88	20.73	qfq	6,927,992	145,527,832	1.26%
2024-03-27	21.79	21.79	20.58	20.62	20.47	qfq	7,643,558	160,709,977	-5.15%
2024-03-26	22.63	22.98	21.57	21.74	21.58	qfq	9,216,288	204,373,080	-2.95%
2024-03-25	23.85	23.99	22.39	22.40	22.24	qfq	12,224,436	282,624,004	-7.44%
2024-03-22	23.10	24.94	23.02	24.20	24.02	qfq	15,727,397	380,267,464	4.31%
2024-03-21	23.99	24.34	23.20	23.20	23.03	qfq	10,126,476	240,971,343	-2.11%
2024-03-20	23.33	23.81	23.18	23.70	23.53	qfq	7,694,949	181,178,998	1.11%
2024-03-19	23.33	24.06	23.20	23.44	23.27	qfq	9,990,236	236,355,942	0.47%
2024-03-18	23.13	23.48	22.86	23.33	23.16	qfq	7,661,351	177,902,984	1.57%
2024-03-15	22.66	23.07	22.44	22.97	22.80	qfq	5,809,181	132,179,316	1.10%
2024-03-14	23.40	23.50	22.28	22.72	22.55	qfq	12,469,197	285,161,347	-4.54%
2024-03-13	24.52	24.52	23.72	23.80	23.62	qfq	11,595,828	279,981,736	-2.46%
2024-03-12	23.68	24.80	23.48	24.40	24.22	qfq	14,596,933	354,643,787	3.52%
2024-03-11	23.38	23.63	23.08	23.57	23.40	qfq	10,304,114	240,517,751	-0.72%
2024-03-08	23.60	24.30	22.98	23.74	23.57	qfq	10,936,834	259,128,593	1.76%
2024-03-07	23.03	24.69	23.03	23.33	23.16	qfq	15,187,801	361,653,273	2.64%
2024-03-06	22.37	23.45	22.37	22.73	22.56	qfq	10,342,758	237,594,476	0.80%
2024-03-05	23.61	24.06	22.46	22.55	22.38	qfq	16,004,780	371,379,089	-6.08%
2024-03-04	24.39	24.84	23.65	24.01	23.83	qfq	15,376,364	372,418,596	-2.40%
2024-03-01	24.89	25.69	24.23	24.60	24.42	qfq	16,224,008	404,060,194	-1.20%
2024-02-29	22.71	25.22	22.63	24.90	24.72	qfq	19,818,267	481,328,249	7.84%
2024-02-28	26.00	26.96	23.00	23.09	22.92	qfq	26,998,711	674,838,534	-12.47%
2024-02-27	25.06	27.01	24.78	26.38	26.19	qfq	24,885,242	642,210,624	2.69%
2024-02-26	22.60	27.11	22.45	25.69	25.50	qfq	29,351,977	730,690,613	13.72%
2024-02-23	22.98	23.29	22.11	22.59	22.42	qfq	21,204,230	480,443,317	0.98%
2024-02-22	21.39	22.88	21.11	22.37	22.21	qfq	26,489,864	588,626,161	3.56%
2024-02-21	21.60	23.00	21.38	21.60	21.44	qfq	31,285,116	687,890,459	-4.85%
2024-02-20	21.04	23.38	19.85	22.70	22.53	qfq	33,717,210	712,108,518	5.58%
2024-02-19	20.88	21.79	19.58	21.50	21.34	qfq	33,316,931	685,950,848	5.13%
2024-02-08	18.70	21.50	18.01	20.45	20.30	qfq	34,026,862	675,388,644	3.86%