SECURITY DETAIL · RAW DATA

中研股份688716.SH

ASSECNYSTOCK

最近收盘价29.002026-07-17

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）5,317,002

成交额（元）163,851,707

日线记录680

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 680 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
2026-06-05	2026-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 680 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.58	32.66	28.68	29.00	29.00	qfq	5,317,002	163,851,707	-5.45%
2026-07-16	31.52	32.09	30.56	30.67	30.67	qfq	3,316,663	103,625,288	-4.96%
2026-07-15	31.45	32.94	30.90	32.27	32.27	qfq	3,517,242	112,426,491	3.13%
2026-07-14	32.22	32.62	30.34	31.29	31.29	qfq	2,941,394	91,639,633	-0.95%
2026-07-13	34.81	35.28	31.43	31.59	31.59	qfq	5,956,275	196,380,021	-10.20%
2026-07-10	33.20	37.33	33.20	35.18	35.18	qfq	6,783,831	242,165,474	2.12%
2026-07-09	35.96	36.48	32.89	34.45	34.45	qfq	7,315,576	252,828,241	-4.62%
2026-07-08	34.94	39.00	33.94	36.12	36.12	qfq	10,042,622	376,089,771	4.24%
2026-07-07	37.20	39.13	34.55	34.65	34.65	qfq	5,619,536	202,739,927	-6.85%
2026-07-06	37.24	38.48	36.58	37.20	37.20	qfq	6,710,393	253,059,571	1.72%
2026-07-03	33.82	38.16	33.44	36.57	36.57	qfq	8,909,884	322,702,288	10.18%
2026-07-02	33.62	34.86	32.81	33.19	33.19	qfq	3,323,228	112,329,395	-0.95%
2026-07-01	31.43	33.89	31.43	33.51	33.51	qfq	5,033,281	165,597,212	6.62%
2026-06-30	29.65	31.58	29.06	31.43	31.43	qfq	3,409,757	105,743,749	6.04%
2026-06-29	29.95	29.96	27.90	29.64	29.64	qfq	3,663,678	106,161,241	-1.13%
2026-06-26	31.70	31.90	29.90	29.98	29.98	qfq	3,317,351	101,077,106	-6.17%
2026-06-25	32.93	33.24	31.69	31.95	31.95	qfq	3,147,953	101,347,715	-4.28%
2026-06-24	34.36	34.79	33.11	33.38	33.38	qfq	2,730,029	91,973,606	-3.13%
2026-06-23	33.16	35.85	32.86	34.46	34.46	qfq	4,154,465	144,285,626	2.56%
2026-06-22	34.35	34.35	32.00	33.60	33.60	qfq	3,726,626	122,570,681	-2.18%
2026-06-18	34.53	35.32	34.11	34.35	34.35	qfq	2,592,943	89,838,529	-1.07%
2026-06-17	34.96	35.60	34.46	34.72	34.72	qfq	2,520,210	88,120,711	-0.80%
2026-06-16	34.84	35.74	34.35	35.00	35.00	qfq	2,991,485	104,602,968	0.46%
2026-06-15	33.26	35.23	32.80	34.84	34.84	qfq	4,352,503	150,283,480	7.37%
2026-06-12	32.88	33.63	31.97	32.45	32.45	qfq	2,457,538	80,751,945	0.28%
2026-06-11	32.01	32.79	31.50	32.36	32.36	qfq	1,834,703	58,616,386	-1.58%
2026-06-10	33.44	33.80	32.36	32.88	32.68	qfq	2,373,638	78,415,306	-2.95%
2026-06-09	33.48	33.95	32.29	33.88	33.67	qfq	3,395,054	112,950,299	2.57%
2026-06-08	32.89	34.69	32.21	33.03	32.83	qfq	4,159,941	138,960,891	-1.46%
2026-06-05	31.60	34.20	30.05	33.52	33.32	qfq	5,513,062	180,437,007	6.08%
2026-06-04	31.68	32.03	31.16	31.60	31.41	qfq	2,049,065	64,584,859	-0.28%
2026-06-03	31.96	33.20	31.39	31.69	31.50	qfq	2,135,433	68,905,391	-0.66%
2026-06-02	32.88	33.63	31.68	31.90	31.71	qfq	2,403,852	77,114,503	-2.89%
2026-06-01	32.50	33.74	32.13	32.85	32.65	qfq	2,440,647	80,722,730	0.46%
2026-05-29	35.73	36.02	32.50	32.70	32.50	qfq	3,880,725	130,143,515	-8.33%
2026-05-28	36.38	36.80	34.52	35.67	35.45	qfq	2,896,541	102,821,691	-1.95%
2026-05-27	38.09	38.29	36.12	36.38	36.16	qfq	3,324,811	122,905,374	-4.89%
2026-05-26	37.97	38.65	37.20	38.25	38.02	qfq	3,479,719	132,287,904	0.50%
2026-05-25	39.07	39.10	37.50	38.06	37.83	qfq	3,003,270	113,960,423	-0.76%
2026-05-22	37.31	38.57	36.79	38.35	38.12	qfq	2,895,793	109,212,344	2.84%
2026-05-21	38.26	39.22	37.19	37.29	37.06	qfq	4,072,602	156,826,722	-2.25%
2026-05-20	38.23	38.87	37.70	38.15	37.92	qfq	2,439,638	93,210,026	-1.17%
2026-05-19	38.40	39.60	38.02	38.60	38.37	qfq	3,064,978	118,335,206	0.05%
2026-05-18	37.77	39.13	36.91	38.58	38.35	qfq	4,682,255	178,438,245	0.57%
2026-05-15	37.79	39.92	37.50	38.36	38.13	qfq	7,074,459	272,804,907	4.92%
2026-05-14	37.03	37.68	36.56	36.56	36.34	qfq	2,477,882	91,950,227	-1.96%
2026-05-13	36.25	37.60	35.63	37.29	37.06	qfq	2,920,732	108,222,430	3.41%
2026-05-12	37.20	37.20	36.00	36.06	35.84	qfq	2,220,574	80,563,167	-2.06%
2026-05-11	36.79	37.30	36.01	36.82	36.60	qfq	2,995,346	110,090,631	1.99%
2026-05-08	36.05	36.87	35.72	36.10	35.88	qfq	3,649,581	132,682,527	1.06%
2026-05-07	34.30	36.54	34.07	35.72	35.50	qfq	4,152,036	148,396,773	4.14%
2026-05-06	32.12	34.60	32.12	34.30	34.09	qfq	3,716,113	125,626,648	6.79%
2026-04-30	31.82	32.43	31.59	32.12	31.92	qfq	1,408,466	45,253,141	0.75%
2026-04-29	31.50	32.34	31.01	31.88	31.69	qfq	2,490,894	78,909,929	-1.57%
2026-04-28	32.89	33.65	32.22	32.39	32.19	qfq	2,056,504	67,394,552	-2.15%
2026-04-27	32.19	33.17	31.51	33.10	32.90	qfq	1,638,989	53,431,351	2.80%
2026-04-24	31.99	32.49	31.48	32.20	32.00	qfq	1,211,688	38,713,893	0.00%
2026-04-23	33.26	33.44	32.11	32.20	32.00	qfq	2,148,455	69,928,471	-3.62%
2026-04-22	33.38	33.46	32.72	33.41	33.21	qfq	1,371,340	45,419,729	0.09%
2026-04-21	33.40	33.70	33.02	33.38	33.18	qfq	1,340,376	44,630,201	-0.89%
2026-04-20	33.31	33.80	33.04	33.68	33.48	qfq	1,495,865	50,122,090	1.11%
2026-04-17	33.26	33.58	32.76	33.31	33.11	qfq	1,849,354	61,220,736	0.06%
2026-04-16	33.05	33.33	32.83	33.29	33.09	qfq	1,514,497	50,136,055	0.70%
2026-04-15	33.47	33.80	32.91	33.06	32.86	qfq	1,533,040	51,137,490	-1.11%
2026-04-14	33.52	33.66	32.83	33.43	33.23	qfq	1,901,245	63,198,430	0.57%
2026-04-13	33.50	33.50	32.90	33.24	33.04	qfq	1,175,332	38,989,120	-0.92%
2026-04-10	33.22	34.40	32.90	33.55	33.35	qfq	1,840,353	62,229,920	2.51%
2026-04-09	33.30	33.40	32.73	32.73	32.53	qfq	1,472,600	48,636,400	-2.79%
2026-04-08	32.58	33.78	32.31	33.67	33.47	qfq	1,897,110	62,936,577	6.52%
2026-04-07	31.38	32.25	31.38	31.61	31.42	qfq	1,089,757	34,713,029	0.73%
2026-04-03	31.93	32.24	31.24	31.38	31.19	qfq	915,565	28,867,216	-1.66%
2026-04-02	33.00	33.07	31.64	31.91	31.72	qfq	1,205,605	38,808,227	-3.30%
2026-04-01	33.10	33.25	32.80	33.00	32.80	qfq	955,018	31,557,256	1.79%
2026-03-31	33.09	33.58	32.41	32.42	32.22	qfq	1,043,780	34,452,431	-2.02%
2026-03-30	32.88	33.18	32.50	33.09	32.89	qfq	1,128,607	37,078,666	-0.03%
2026-03-27	32.01	33.55	32.00	33.10	32.90	qfq	1,326,043	43,799,256	1.22%
2026-03-26	33.61	33.83	32.51	32.70	32.50	qfq	1,170,912	38,700,661	-2.59%
2026-03-25	33.07	33.75	32.62	33.57	33.37	qfq	1,280,078	42,827,827	2.98%
2026-03-24	32.10	32.80	31.42	32.60	32.40	qfq	1,592,863	51,113,090	4.15%
2026-03-23	32.56	33.49	31.24	31.30	31.11	qfq	2,310,316	74,530,982	-6.34%
2026-03-20	34.45	34.99	33.42	33.42	33.22	qfq	1,324,731	45,107,487	-2.93%
2026-03-19	35.78	35.78	34.36	34.43	34.22	qfq	1,585,374	55,159,244	-3.88%
2026-03-18	35.86	36.30	35.28	35.82	35.60	qfq	1,008,440	35,917,681	0.36%
2026-03-17	36.90	37.22	35.62	35.69	35.47	qfq	1,672,967	60,816,191	-3.28%
2026-03-16	36.16	37.10	36.12	36.90	36.68	qfq	1,622,147	59,458,482	2.50%
2026-03-13	36.89	37.18	36.00	36.00	35.78	qfq	2,087,424	76,236,606	-3.41%
2026-03-12	37.55	38.80	37.11	37.27	37.04	qfq	1,765,541	66,620,373	-0.43%
2026-03-11	37.78	38.71	37.38	37.43	37.20	qfq	1,601,463	60,698,341	-1.21%
2026-03-10	36.78	37.98	36.78	37.89	37.66	qfq	1,791,053	67,296,634	4.01%
2026-03-09	36.84	36.84	35.41	36.43	36.21	qfq	1,913,125	68,908,810	-2.15%
2026-03-06	35.80	37.26	35.80	37.23	37.00	qfq	1,328,566	49,194,413	1.92%
2026-03-05	37.08	37.30	36.26	36.53	36.31	qfq	1,501,089	55,333,426	1.53%
2026-03-04	35.89	37.00	35.88	35.98	35.76	qfq	2,099,814	76,247,272	-2.36%
2026-03-03	39.29	39.37	36.65	36.85	36.63	qfq	2,756,866	104,214,059	-5.42%
2026-03-02	39.00	39.69	38.51	38.96	38.72	qfq	2,735,203	106,835,769	-3.40%
2026-02-27	40.37	40.58	40.08	40.33	40.08	qfq	1,534,901	61,927,144	-0.79%
2026-02-26	40.43	40.88	39.83	40.65	40.40	qfq	2,151,640	86,786,181	0.25%
2026-02-25	39.87	40.79	39.00	40.55	40.30	qfq	2,886,407	115,901,444	1.63%
2026-02-24	40.45	41.11	39.41	39.90	39.66	qfq	2,693,691	107,575,428	0.25%
2026-02-13	39.48	40.38	39.20	39.80	39.56	qfq	2,683,419	107,465,407	0.81%
2026-02-12	39.01	39.61	38.92	39.48	39.24	qfq	1,567,142	61,808,138	0.97%
2026-02-11	39.00	39.60	38.75	39.10	38.86	qfq	1,765,632	69,385,835	0.08%
2026-02-10	38.90	39.38	38.62	39.07	38.83	qfq	1,778,632	69,499,570	0.39%
2026-02-09	39.25	39.40	38.65	38.92	38.68	qfq	1,792,326	69,689,711	0.41%
2026-02-06	37.55	39.49	37.37	38.76	38.52	qfq	2,619,097	101,427,598	2.32%
2026-02-05	38.80	39.12	37.75	37.88	37.65	qfq	2,602,401	99,407,024	-2.60%
2026-02-04	39.43	39.66	38.33	38.89	38.65	qfq	2,018,717	78,439,538	-1.79%
2026-02-03	39.01	39.71	38.49	39.60	39.36	qfq	2,854,441	112,283,132	3.37%
2026-02-02	41.00	41.62	38.31	38.31	38.08	qfq	4,892,766	194,459,697	-8.13%
2026-01-30	41.28	42.42	40.03	41.70	41.45	qfq	3,292,693	135,835,553	0.85%
2026-01-29	42.06	42.60	41.30	41.35	41.10	qfq	2,537,498	106,219,508	-1.94%
2026-01-28	43.10	43.10	41.61	42.17	41.91	qfq	3,063,689	128,875,092	-1.91%
2026-01-27	43.14	43.33	40.92	42.99	42.73	qfq	4,053,992	170,527,915	-0.42%
2026-01-26	46.32	46.32	42.73	43.17	42.91	qfq	6,096,882	267,817,283	-4.72%
2026-01-23	44.99	45.85	44.50	45.31	45.03	qfq	4,333,584	196,017,087	1.48%
2026-01-22	46.55	46.78	44.61	44.65	44.38	qfq	4,486,060	202,965,032	-2.93%
2026-01-21	45.20	46.26	44.59	46.00	45.72	qfq	4,833,723	221,075,213	1.10%
2026-01-20	45.35	47.25	44.41	45.50	45.22	qfq	6,484,484	296,383,830	0.53%
2026-01-19	45.20	46.81	44.43	45.26	44.98	qfq	7,991,508	363,691,789	2.12%
2026-01-16	42.71	44.75	42.52	44.32	44.05	qfq	7,151,401	313,078,957	4.92%
2026-01-15	41.26	42.43	40.60	42.24	41.98	qfq	5,155,875	214,638,518	1.69%
2026-01-14	42.75	43.43	40.94	41.54	41.29	qfq	6,958,570	294,015,161	-3.37%
2026-01-13	44.33	44.46	42.76	42.99	42.73	qfq	6,014,025	260,408,874	-3.41%
2026-01-12	43.30	44.99	42.80	44.51	44.24	qfq	6,635,144	292,209,371	3.63%
2026-01-09	42.01	43.82	42.01	42.95	42.69	qfq	4,930,519	212,315,412	1.30%
2026-01-08	41.78	43.06	41.67	42.40	42.14	qfq	3,556,698	150,139,007	0.26%
2026-01-07	42.00	44.00	41.77	42.29	42.03	qfq	4,853,158	207,318,721	-0.12%
2026-01-06	42.75	43.39	42.20	42.34	42.08	qfq	4,113,743	175,438,887	-0.42%
2026-01-05	42.60	43.26	41.98	42.52	42.26	qfq	4,169,728	177,441,739	0.40%
2025-12-31	43.26	43.42	42.30	42.35	42.09	qfq	4,443,648	190,167,229	-2.51%
2025-12-30	41.42	44.79	41.15	43.44	43.18	qfq	7,277,265	312,044,996	4.00%
2025-12-29	40.30	41.99	39.77	41.77	41.52	qfq	4,891,229	201,888,170	3.42%
2025-12-26	40.41	41.55	39.70	40.39	40.14	qfq	4,009,425	162,497,150	-1.05%
2025-12-25	40.97	42.06	40.13	40.82	40.57	qfq	5,827,596	239,097,118	0.57%
2025-12-24	39.25	40.61	38.81	40.59	40.34	qfq	4,690,884	186,833,026	2.73%
2025-12-23	38.50	39.90	37.81	39.51	39.27	qfq	5,432,125	211,740,666	3.05%
2025-12-22	38.20	38.51	37.85	38.34	38.11	qfq	2,956,494	113,163,095	0.87%
2025-12-19	38.00	38.83	37.80	38.01	37.78	qfq	2,416,856	92,299,291	0.08%
2025-12-18	37.62	38.91	37.27	37.98	37.75	qfq	4,183,106	159,284,683	-0.91%
2025-12-17	35.83	38.99	34.76	38.33	38.10	qfq	6,573,695	244,054,458	6.27%
2025-12-16	35.61	36.83	34.75	36.07	35.85	qfq	2,791,209	99,561,522	1.32%
2025-12-15	35.61	36.58	35.51	35.60	35.38	qfq	1,382,726	49,865,469	-1.58%
2025-12-12	35.81	36.28	35.49	36.17	35.95	qfq	1,283,630	46,156,881	1.01%
2025-12-11	36.50	36.60	35.81	35.81	35.59	qfq	1,656,107	59,698,592	-1.54%
2025-12-10	36.86	36.99	36.10	36.37	36.15	qfq	1,638,179	59,708,265	-1.36%
2025-12-09	37.59	37.60	36.77	36.87	36.65	qfq	1,625,247	60,430,521	-1.50%
2025-12-08	37.00	37.54	36.90	37.43	37.20	qfq	2,221,232	82,842,181	1.30%
2025-12-05	35.80	36.99	35.72	36.95	36.73	qfq	2,162,687	79,115,082	2.67%
2025-12-04	36.99	37.15	35.75	35.99	35.77	qfq	2,374,348	86,312,248	1.15%
2025-12-03	36.39	36.54	35.45	35.58	35.36	qfq	1,190,324	42,492,037	-1.71%
2025-12-02	37.15	37.15	36.15	36.20	35.98	qfq	1,824,701	66,519,286	-2.92%
2025-12-01	36.42	37.50	36.40	37.29	37.06	qfq	1,944,322	71,866,395	2.36%
2025-11-28	36.08	36.75	36.04	36.43	36.21	qfq	1,396,960	50,818,685	0.55%
2025-11-27	36.21	36.85	36.15	36.23	36.01	qfq	1,508,818	55,129,414	0.25%
2025-11-26	36.48	36.94	36.01	36.14	35.92	qfq	1,450,702	52,784,743	-0.19%
2025-11-25	37.12	37.12	36.20	36.21	35.99	qfq	1,942,408	71,072,541	1.32%
2025-11-24	35.01	35.95	35.01	35.74	35.52	qfq	1,799,644	63,950,916	2.09%
2025-11-21	35.98	36.50	34.79	35.01	34.80	qfq	2,420,089	85,948,929	-3.37%
2025-11-20	37.16	37.53	36.13	36.23	36.01	qfq	1,772,669	64,813,061	-1.41%
2025-11-19	37.54	37.95	36.54	36.75	36.53	qfq	2,104,220	77,996,662	-2.26%
2025-11-18	38.42	38.42	37.30	37.60	37.37	qfq	2,514,093	94,822,073	-2.36%
2025-11-17	38.68	39.20	38.39	38.51	38.28	qfq	1,627,520	62,905,700	-0.98%
2025-11-14	39.86	40.00	38.89	38.89	38.65	qfq	2,141,942	84,281,715	-3.02%
2025-11-13	39.65	40.77	39.40	40.10	39.86	qfq	2,068,622	82,788,818	1.39%
2025-11-12	40.11	40.23	39.11	39.55	39.31	qfq	2,125,899	84,043,085	-1.37%
2025-11-11	41.31	41.31	40.01	40.10	39.86	qfq	2,429,487	98,518,058	-2.20%
2025-11-10	42.00	42.38	40.65	41.00	40.75	qfq	4,060,951	167,155,959	-3.28%
2025-11-07	40.60	42.96	40.01	42.39	42.13	qfq	7,966,004	334,933,824	3.90%
2025-11-06	39.69	41.11	39.50	40.80	40.55	qfq	3,037,313	122,669,912	3.16%
2025-11-05	38.93	39.95	38.90	39.55	39.31	qfq	1,866,102	73,829,372	0.56%
2025-11-04	40.90	40.90	39.23	39.33	39.09	qfq	3,062,345	121,597,142	-4.10%
2025-11-03	41.79	41.90	40.31	41.01	40.76	qfq	2,406,222	98,465,653	-0.27%
2025-10-31	40.00	41.81	39.53	41.12	40.87	qfq	3,031,739	125,195,868	0.73%
2025-10-30	41.70	41.85	40.80	40.82	40.57	qfq	2,786,205	114,542,751	-2.11%
2025-10-29	41.76	41.88	41.11	41.70	41.45	qfq	2,596,605	107,837,370	0.12%
2025-10-28	41.37	42.18	40.85	41.65	41.40	qfq	3,011,066	125,542,112	0.68%
2025-10-27	41.08	41.95	40.84	41.37	41.12	qfq	2,939,460	121,628,410	0.90%
2025-10-24	40.25	41.00	40.25	41.00	40.75	qfq	2,209,341	89,913,117	2.02%
2025-10-23	40.50	40.58	39.39	40.19	39.95	qfq	2,035,775	81,122,761	-1.11%
2025-10-22	40.76	41.22	40.31	40.64	40.39	qfq	2,280,367	92,748,318	-0.64%
2025-10-21	40.34	41.16	39.98	40.90	40.65	qfq	2,001,198	81,258,104	0.91%
2025-10-20	41.40	41.50	40.03	40.53	40.28	qfq	2,413,428	98,551,395	1.60%
2025-10-17	41.79	41.79	39.88	39.89	39.65	qfq	3,105,370	126,131,089	-3.74%
2025-10-16	42.45	42.45	41.30	41.44	41.19	qfq	2,575,722	107,350,915	-2.95%
2025-10-15	41.03	42.93	40.87	42.70	42.44	qfq	4,089,921	171,975,880	4.32%
2025-10-14	44.22	44.22	40.87	40.93	40.68	qfq	4,983,010	210,287,859	-5.95%
2025-10-13	41.03	43.72	41.03	43.52	43.26	qfq	3,973,990	170,350,889	-1.74%
2025-10-10	46.00	46.35	44.13	44.29	44.02	qfq	5,268,018	238,074,045	-3.82%
2025-10-09	45.00	46.65	44.38	46.05	45.77	qfq	4,401,667	201,772,496	2.11%
2025-09-30	45.50	46.00	45.02	45.10	44.83	qfq	4,001,000	181,973,774	-1.42%
2025-09-29	44.26	46.20	44.11	45.75	45.47	qfq	4,827,734	219,284,509	3.72%
2025-09-26	45.50	45.70	44.11	44.11	43.84	qfq	3,972,104	178,144,907	-3.84%
2025-09-25	46.40	47.30	45.75	45.87	45.59	qfq	4,671,107	217,265,836	-0.99%
2025-09-24	44.40	46.46	44.00	46.33	46.05	qfq	5,858,562	266,695,656	3.37%
2025-09-23	47.30	47.38	43.61	44.82	44.55	qfq	7,855,248	353,052,841	-4.64%
2025-09-22	47.00	47.75	46.54	47.00	46.71	qfq	4,287,335	201,452,870	0.51%
2025-09-19	49.71	49.72	46.28	46.76	46.48	qfq	8,572,618	406,161,966	-5.74%
2025-09-18	50.22	51.98	48.80	49.61	49.31	qfq	13,097,184	660,377,261	-2.19%
2025-09-17	49.67	52.25	49.47	50.72	50.41	qfq	12,977,723	658,760,908	0.96%
2025-09-16	47.27	50.50	47.15	50.24	49.93	qfq	11,801,349	577,732,317	6.31%
2025-09-15	47.00	49.73	46.85	47.26	46.97	qfq	7,733,154	372,755,187	0.40%
2025-09-12	48.61	48.80	47.07	47.07	46.78	qfq	6,897,806	328,990,826	-3.21%
2025-09-11	46.84	49.10	46.51	48.63	48.33	qfq	8,492,537	406,926,433	1.74%
2025-09-10	48.01	49.57	47.20	47.80	47.51	qfq	7,591,126	364,147,126	-2.57%
2025-09-09	49.60	50.74	48.00	49.06	48.76	qfq	10,909,239	541,516,421	-1.23%
2025-09-08	45.66	51.50	45.37	49.67	49.37	qfq	15,917,658	779,948,174	8.50%
2025-09-05	43.28	45.86	43.25	45.78	45.50	qfq	7,507,175	336,985,354	5.48%
2025-09-04	44.40	45.41	42.49	43.40	43.14	qfq	5,789,166	255,975,976	-2.91%
2025-09-03	46.83	46.98	44.23	44.70	44.43	qfq	8,414,604	383,755,535	-6.05%
2025-09-02	46.12	48.98	43.20	47.58	47.29	qfq	15,750,598	722,585,563	3.19%
2025-09-01	46.10	47.47	44.92	46.11	45.83	qfq	8,201,527	376,200,715	-0.02%
2025-08-29	45.94	47.43	44.90	46.12	45.84	qfq	10,596,420	488,046,172	0.39%
2025-08-28	45.13	46.70	44.27	45.94	45.66	qfq	16,004,128	724,848,491	-6.57%
2025-08-27	50.10	51.32	49.17	49.17	48.87	qfq	8,761,350	441,630,559	-1.56%
2025-08-26	53.00	53.21	49.88	49.95	49.65	qfq	11,093,724	562,990,134	-6.90%
2025-08-25	52.45	54.88	51.39	53.65	53.32	qfq	10,326,515	551,468,136	2.98%
2025-08-22	51.01	52.67	50.88	52.10	51.78	qfq	8,543,147	442,885,648	0.85%
2025-08-21	55.70	55.73	51.01	51.66	51.35	qfq	12,330,434	651,393,957	-8.23%
2025-08-20	53.53	57.59	53.00	56.29	55.95	qfq	13,016,376	725,703,671	4.59%
2025-08-19	55.00	56.68	53.78	53.82	53.49	qfq	14,910,796	822,115,496	-5.25%
2025-08-18	50.55	59.95	48.73	56.80	56.45	qfq	21,564,081	1,151,073,010	13.46%
2025-08-15	47.00	52.16	46.80	50.06	49.76	qfq	18,306,516	914,113,766	4.82%
2025-08-14	46.00	48.92	45.29	47.76	47.47	qfq	17,218,645	816,040,815	2.86%
2025-08-13	45.70	47.90	45.11	46.43	46.15	qfq	16,595,980	775,202,446	1.09%
2025-08-12	47.00	47.40	45.54	45.93	45.65	qfq	12,059,001	556,398,001	-3.73%
2025-08-11	41.77	49.38	41.70	47.71	47.42	qfq	23,372,917	1,062,287,370	15.24%
2025-08-08	43.58	44.39	41.35	41.40	41.15	qfq	14,552,955	616,058,953	-7.96%
2025-08-07	46.40	46.40	44.26	44.98	44.71	qfq	14,835,741	668,255,156	-3.06%
2025-08-06	42.00	49.00	41.60	46.40	46.12	qfq	20,641,326	930,410,912	9.07%
2025-08-05	39.40	43.12	39.40	42.54	42.28	qfq	14,891,870	619,493,808	8.44%
2025-08-04	37.65	39.50	37.65	39.23	38.99	qfq	5,765,186	223,301,251	3.35%
2025-08-01	37.17	38.88	37.17	37.96	37.73	qfq	5,049,757	192,386,766	2.13%
2025-07-31	37.36	38.30	36.88	37.17	36.94	qfq	3,916,700	147,656,723	-0.83%
2025-07-30	38.33	38.45	37.20	37.48	37.25	qfq	4,439,373	167,887,561	-3.15%
2025-07-29	39.34	39.36	38.25	38.70	38.46	qfq	5,122,800	197,711,392	-1.45%
2025-07-28	38.20	40.50	38.18	39.27	39.03	qfq	8,174,771	322,122,783	3.92%
2025-07-25	37.92	38.16	37.20	37.79	37.56	qfq	3,067,408	115,489,148	-0.34%
2025-07-24	37.71	38.39	37.43	37.92	37.69	qfq	3,237,379	122,110,055	0.99%
2025-07-23	37.29	38.07	37.00	37.55	37.32	qfq	4,224,659	158,641,392	-0.11%
2025-07-22	38.80	38.80	37.50	37.59	37.36	qfq	5,655,208	214,596,503	-3.32%
2025-07-21	38.03	39.28	37.70	38.88	38.64	qfq	6,914,401	267,421,867	2.56%
2025-07-18	38.50	38.55	37.59	37.91	37.68	qfq	5,887,067	223,366,286	-0.50%
2025-07-17	37.70	39.58	37.08	38.10	37.87	qfq	9,583,745	369,255,677	1.52%
2025-07-16	36.74	38.30	36.03	37.53	37.30	qfq	7,932,653	296,671,141	2.37%
2025-07-15	37.40	37.40	36.30	36.66	36.44	qfq	6,510,521	238,419,738	-1.35%
2025-07-14	34.57	37.28	34.57	37.16	36.93	qfq	10,357,737	377,392,272	9.01%
2025-07-11	33.50	34.44	33.32	34.09	33.88	qfq	2,980,750	100,826,166	2.16%
2025-07-10	34.07	34.26	33.15	33.37	33.17	qfq	2,794,795	93,756,832	-2.03%
2025-07-09	34.90	35.58	34.05	34.06	33.85	qfq	4,204,936	146,423,014	-1.02%
2025-07-08	34.10	35.12	33.84	34.41	34.20	qfq	3,455,876	119,636,763	1.00%
2025-07-07	34.39	34.54	33.80	34.07	33.86	qfq	1,656,724	56,497,865	-1.19%
2025-07-04	34.90	34.90	33.84	34.48	34.27	qfq	2,536,569	87,013,388	-0.86%
2025-07-03	34.63	35.10	34.35	34.78	34.57	qfq	1,971,208	68,443,001	0.00%
2025-07-02	35.38	35.38	34.59	34.78	34.57	qfq	2,633,907	91,944,645	-1.70%
2025-07-01	35.60	35.98	35.11	35.38	35.16	qfq	2,967,101	105,378,284	-0.62%
2025-06-30	34.88	35.65	34.60	35.60	35.38	qfq	2,926,255	103,393,091	2.36%
2025-06-27	35.00	35.22	34.31	34.78	34.57	qfq	2,751,047	95,594,095	-0.29%
2025-06-26	35.76	35.83	34.80	34.88	34.67	qfq	3,710,823	131,135,134	-2.02%
2025-06-25	34.88	36.09	34.73	35.60	35.38	qfq	6,022,640	214,293,896	2.74%
2025-06-24	32.30	34.96	32.27	34.65	34.44	qfq	6,303,866	215,386,635	7.28%
2025-06-23	31.80	32.35	31.68	32.30	32.10	qfq	2,038,480	65,438,721	1.38%
2025-06-20	32.72	33.26	31.78	31.86	31.67	qfq	3,454,935	111,378,708	-2.93%
2025-06-19	32.90	34.28	32.71	32.82	32.62	qfq	4,100,783	137,413,214	-0.09%
2025-06-18	33.70	33.70	32.82	32.85	32.65	qfq	3,053,051	100,886,698	-2.00%
2025-06-17	34.12	34.49	33.40	33.52	33.32	qfq	2,442,572	82,536,912	-2.10%
2025-06-16	33.92	34.55	33.91	34.24	34.03	qfq	1,400,377	48,013,035	0.35%
2025-06-13	34.63	35.09	34.08	34.12	33.91	qfq	2,202,926	75,801,368	-2.04%
2025-06-12	35.19	35.35	34.77	34.83	34.62	qfq	1,777,421	62,173,474	-1.11%
2025-06-11	35.00	35.62	34.88	35.22	34.81	qfq	1,948,438	68,648,341	0.37%
2025-06-10	36.27	36.27	34.34	35.09	34.68	qfq	4,416,552	155,406,804	-2.47%
2025-06-09	35.55	36.30	35.55	35.98	35.56	qfq	2,480,164	89,225,075	1.27%
2025-06-06	36.29	36.29	35.26	35.53	35.11	qfq	3,271,232	116,495,212	-1.82%
2025-06-05	35.55	36.31	35.01	36.19	35.77	qfq	4,504,317	161,556,805	2.35%
2025-06-04	35.28	35.74	35.12	35.36	34.95	qfq	2,623,242	92,767,847	-0.42%
2025-06-03	35.03	35.86	35.03	35.51	35.09	qfq	2,003,876	71,201,219	0.11%
2025-05-30	36.01	36.60	35.33	35.47	35.05	qfq	2,992,176	106,724,786	-2.66%
2025-05-29	35.62	36.78	35.62	36.44	36.01	qfq	2,950,333	107,507,437	1.28%
2025-05-28	36.66	36.97	35.69	35.98	35.56	qfq	3,535,330	127,760,450	-2.23%
2025-05-27	37.61	37.89	36.50	36.80	36.37	qfq	4,675,660	172,466,446	-3.11%
2025-05-26	37.00	38.50	36.97	37.98	37.53	qfq	5,189,651	196,283,354	1.42%
2025-05-23	37.78	38.78	37.20	37.45	37.01	qfq	5,256,107	199,557,102	-0.87%
2025-05-22	37.55	39.36	37.55	37.78	37.34	qfq	5,467,917	210,329,035	-0.45%
2025-05-21	39.40	39.40	37.77	37.95	37.50	qfq	5,624,298	215,152,471	-3.70%
2025-05-20	41.00	41.00	39.17	39.41	38.95	qfq	8,340,590	332,093,117	-4.32%
2025-05-19	40.75	41.49	39.56	41.19	40.71	qfq	8,048,383	326,148,929	-0.79%
2025-05-16	38.04	43.33	37.60	41.52	41.03	qfq	15,808,880	651,579,626	9.26%
2025-05-15	38.87	39.13	37.81	38.00	37.55	qfq	4,513,511	172,339,422	-1.96%
2025-05-14	39.49	40.29	38.57	38.76	38.31	qfq	6,739,808	263,816,213	-2.12%
2025-05-13	41.06	41.58	39.29	39.60	39.14	qfq	8,466,712	342,502,935	-1.30%
2025-05-12	39.94	40.98	39.80	40.12	39.65	qfq	6,810,920	274,360,706	1.75%
2025-05-09	41.10	41.57	39.43	39.43	38.97	qfq	8,463,021	339,525,586	-4.13%
2025-05-08	41.05	42.16	39.40	41.13	40.65	qfq	11,442,333	469,412,524	-5.06%
2025-05-07	41.57	44.10	41.20	43.32	42.81	qfq	14,355,161	615,114,661	4.21%
2025-05-06	41.00	42.56	39.31	41.57	41.08	qfq	12,163,840	496,536,981	1.56%
2025-04-30	42.17	42.28	39.75	40.93	40.45	qfq	13,890,106	567,361,614	-2.78%
2025-04-29	37.80	44.97	37.80	42.10	41.61	qfq	17,783,170	744,408,930	9.55%
2025-04-28	37.70	40.60	37.00	38.43	37.98	qfq	12,581,351	490,628,975	3.00%
2025-04-25	39.00	39.44	37.00	37.31	36.87	qfq	10,749,195	407,320,163	-3.42%
2025-04-24	35.50	39.50	35.50	38.63	38.18	qfq	13,939,002	528,005,617	6.68%
2025-04-23	33.95	37.44	33.80	36.21	35.79	qfq	10,929,777	387,609,919	6.16%
2025-04-22	31.80	34.85	31.80	34.11	33.71	qfq	9,694,711	326,820,812	5.93%
2025-04-21	30.75	32.25	30.05	32.20	31.82	qfq	7,044,173	219,342,407	6.45%
2025-04-18	30.29	30.89	30.05	30.25	29.90	qfq	1,276,252	38,647,629	-0.88%
2025-04-17	30.38	31.10	30.00	30.52	30.16	qfq	1,411,165	43,365,611	0.26%
2025-04-16	30.91	31.37	29.92	30.44	30.08	qfq	2,028,187	62,026,366	-2.22%
2025-04-15	30.52	31.34	30.52	31.13	30.76	qfq	2,696,139	83,682,252	1.17%
2025-04-14	31.52	31.58	30.60	30.77	30.41	qfq	2,565,514	79,570,391	0.13%
2025-04-11	29.69	31.25	29.20	30.73	30.37	qfq	3,910,695	119,415,330	3.16%
2025-04-10	29.52	30.88	29.52	29.79	29.44	qfq	3,799,208	114,813,563	2.51%
2025-04-09	26.32	29.49	24.41	29.06	28.72	qfq	5,074,242	139,211,367	7.15%
2025-04-08	26.44	28.40	26.42	27.12	26.80	qfq	3,957,814	108,195,175	2.42%
2025-04-07	29.65	30.39	26.36	26.48	26.17	qfq	5,285,952	147,664,798	-19.64%
2025-04-03	33.71	33.98	32.71	32.95	32.56	qfq	1,825,010	60,551,490	-2.77%
2025-04-02	33.41	34.40	33.41	33.89	33.49	qfq	1,628,810	55,363,560	1.47%
2025-04-01	33.33	33.97	33.30	33.40	33.01	qfq	1,792,591	60,204,820	0.75%
2025-03-31	33.60	33.88	32.33	33.15	32.76	qfq	2,481,000	81,433,364	-2.64%
2025-03-28	34.81	35.43	34.04	34.05	33.65	qfq	2,541,454	87,559,450	-2.69%
2025-03-27	34.82	35.52	34.31	34.99	34.58	qfq	2,249,462	78,926,496	0.26%
2025-03-26	34.19	35.92	34.03	34.90	34.49	qfq	2,825,651	99,496,888	2.14%
2025-03-25	35.23	35.29	34.03	34.17	33.77	qfq	1,971,061	68,060,974	-1.98%
2025-03-24	36.27	36.49	33.90	34.86	34.45	qfq	3,784,673	131,942,122	-3.89%
2025-03-21	37.76	37.77	35.79	36.27	35.84	qfq	3,938,137	144,396,732	-4.00%
2025-03-20	38.10	38.71	37.54	37.78	37.34	qfq	3,948,260	150,255,891	-1.74%
2025-03-19	38.96	39.38	38.19	38.45	38.00	qfq	4,010,720	155,350,400	-1.61%
2025-03-18	38.19	39.77	37.90	39.08	38.62	qfq	5,884,688	227,406,795	2.79%
2025-03-17	37.80	38.30	37.00	38.02	37.57	qfq	3,735,619	140,820,702	-0.24%
2025-03-14	37.28	38.87	36.51	38.11	37.66	qfq	6,016,461	225,548,202	1.55%
2025-03-13	40.00	40.90	36.80	37.53	37.09	qfq	7,726,611	296,042,616	-6.48%
2025-03-12	37.95	41.98	37.80	40.13	39.66	qfq	9,823,366	393,105,106	6.79%
2025-03-11	38.13	38.64	37.00	37.58	37.14	qfq	5,637,032	212,443,587	-3.12%
2025-03-10	39.01	39.39	38.26	38.79	38.34	qfq	4,360,557	168,858,303	-0.56%
2025-03-07	39.50	40.38	38.66	39.01	38.55	qfq	5,223,570	206,293,490	-2.72%
2025-03-06	39.61	40.98	39.01	40.10	39.63	qfq	6,179,345	248,862,298	1.11%
2025-03-05	38.31	39.66	37.85	39.66	39.19	qfq	6,122,409	237,398,239	2.19%
2025-03-04	37.80	39.11	37.38	38.81	38.35	qfq	5,914,817	228,152,075	1.81%
2025-03-03	41.19	41.48	37.80	38.12	37.67	qfq	9,050,492	353,782,325	-7.00%
2025-02-28	45.48	45.80	40.41	40.99	40.51	qfq	11,706,316	498,112,125	-11.94%
2025-02-27	45.60	48.60	43.73	46.55	46.00	qfq	14,396,774	665,206,240	1.90%
2025-02-26	44.46	49.30	44.12	45.68	45.14	qfq	16,278,012	757,702,887	1.74%
2025-02-25	43.90	46.20	43.41	44.90	44.37	qfq	11,701,098	523,698,827	-3.75%
2025-02-24	44.44	47.44	42.23	46.65	46.10	qfq	14,927,877	675,437,683	3.41%
2025-02-21	44.21	46.51	43.80	45.11	44.58	qfq	13,323,901	598,358,836	-0.68%
2025-02-20	42.60	47.00	42.17	45.42	44.89	qfq	18,373,036	815,008,412	6.30%
2025-02-19	38.98	42.98	38.59	42.73	42.23	qfq	14,438,443	596,283,457	11.48%
2025-02-18	40.49	40.78	38.27	38.33	37.88	qfq	7,193,219	284,200,937	-5.92%
2025-02-17	39.80	40.95	38.80	40.74	40.26	qfq	8,368,219	333,897,658	2.75%
2025-02-14	40.40	40.99	39.38	39.65	39.19	qfq	8,015,619	319,716,729	-2.39%
2025-02-13	42.71	43.13	40.25	40.62	40.14	qfq	9,143,762	378,690,943	-4.60%
2025-02-12	41.89	43.56	41.00	42.58	42.08	qfq	9,382,152	396,172,990	-0.07%
2025-02-11	43.00	44.40	42.37	42.61	42.11	qfq	9,271,799	398,808,109	-2.16%
2025-02-10	43.60	43.60	42.09	43.55	43.04	qfq	10,266,823	441,244,761	-1.91%
2025-02-07	44.29	45.96	42.81	44.40	43.88	qfq	13,821,625	614,174,619	-0.09%
2025-02-06	41.28	45.04	40.66	44.44	43.92	qfq	11,870,613	519,566,052	7.81%
2025-02-05	39.90	42.48	38.93	41.22	40.74	qfq	10,908,988	444,620,920	5.64%
2025-01-27	43.40	44.30	38.88	39.02	38.56	qfq	11,836,471	479,308,985	-10.07%
2025-01-24	40.27	43.98	40.26	43.39	42.88	qfq	13,794,963	589,426,335	7.75%
2025-01-23	42.76	44.00	40.20	40.27	39.80	qfq	12,406,205	524,421,712	-4.80%
2025-01-22	43.10	44.80	41.69	42.30	41.80	qfq	12,578,715	541,700,265	-3.11%
2025-01-21	40.06	44.10	40.00	43.66	43.15	qfq	13,488,247	566,111,981	8.93%
2025-01-20	39.73	41.09	39.50	40.08	39.61	qfq	9,781,353	393,475,740	2.04%
2025-01-17	37.88	40.30	37.88	39.28	38.82	qfq	9,251,861	365,943,216	2.32%
2025-01-16	39.54	40.38	37.72	38.39	37.94	qfq	9,263,152	362,403,770	-2.79%
2025-01-15	39.92	40.97	39.28	39.49	39.03	qfq	10,380,869	413,865,978	-2.06%
2025-01-14	36.78	40.58	36.78	40.32	39.85	qfq	12,900,687	506,820,866	9.62%
2025-01-13	37.02	39.25	36.50	36.78	36.35	qfq	9,961,345	376,434,620	-3.62%
2025-01-10	35.55	42.00	35.55	38.16	37.71	qfq	15,085,545	582,556,148	3.78%
2025-01-09	33.90	37.77	33.76	36.77	36.34	qfq	12,311,625	437,109,901	6.80%
2025-01-08	33.21	35.53	32.28	34.43	34.03	qfq	10,848,372	368,402,359	2.17%
2025-01-07	33.07	33.82	32.14	33.70	33.30	qfq	5,946,564	197,092,419	3.37%
2025-01-06	33.63	33.94	32.11	32.60	32.22	qfq	5,367,211	177,349,993	-3.24%
2025-01-03	36.56	36.96	32.73	33.69	33.29	qfq	9,670,987	331,067,574	-8.65%
2025-01-02	36.00	38.23	35.00	36.88	36.45	qfq	7,867,447	289,299,657	1.46%
2024-12-31	39.30	40.50	36.20	36.35	35.92	qfq	9,412,514	361,111,649	-7.79%
2024-12-30	40.41	41.17	38.80	39.42	38.96	qfq	7,419,236	295,632,476	-5.10%
2024-12-27	41.52	42.58	40.04	41.54	41.05	qfq	10,406,103	430,133,124	0.05%
2024-12-26	39.30	43.20	38.11	41.52	41.03	qfq	13,361,755	552,440,599	4.14%
2024-12-25	39.15	41.91	38.28	39.87	39.40	qfq	10,707,273	421,897,673	-1.56%
2024-12-24	37.00	41.90	37.00	40.50	40.03	qfq	14,681,402	589,372,996	11.88%
2024-12-23	39.79	39.79	36.01	36.20	35.78	qfq	9,798,739	367,614,134	-8.47%
2024-12-20	37.50	40.95	37.23	39.55	39.09	qfq	12,490,638	491,902,823	3.81%
2024-12-19	34.87	39.22	34.87	38.10	37.65	qfq	12,843,212	482,768,229	7.54%
2024-12-18	35.68	36.87	34.39	35.43	35.01	qfq	8,805,797	314,086,331	1.49%
2024-12-17	37.54	37.96	34.80	34.91	34.50	qfq	9,184,168	330,086,731	-8.06%
2024-12-16	40.40	41.43	37.08	37.97	37.52	qfq	14,251,901	554,624,474	-10.17%
2024-12-13	41.00	45.39	40.60	42.27	41.77	qfq	17,290,535	750,523,682	2.40%
2024-12-12	43.57	45.44	41.17	41.28	40.80	qfq	18,291,627	792,078,141	-12.13%
2024-12-11	43.00	51.40	41.22	46.98	46.43	qfq	29,741,280	1,335,696,628	9.66%
2024-12-10	38.23	42.84	38.11	42.84	42.34	qfq	16,619,012	677,943,748	20.00%
2024-12-09	29.76	35.70	29.76	35.70	35.28	qfq	12,857,051	436,825,365	20.00%
2024-12-06	31.70	31.70	28.57	29.75	29.40	qfq	6,146,004	182,991,765	-4.06%
2024-12-05	29.90	31.73	29.08	31.01	30.65	qfq	7,565,390	231,061,999	2.95%
2024-12-04	28.85	31.88	28.75	30.12	29.77	qfq	7,658,423	232,234,195	1.07%
2024-12-03	29.59	32.18	29.56	29.80	29.45	qfq	11,052,010	338,084,293	4.23%
2024-12-02	26.98	30.25	26.96	28.59	28.25	qfq	9,013,772	258,938,067	9.58%
2024-11-29	24.86	26.20	24.32	26.09	25.78	qfq	3,714,128	94,987,596	5.20%
2024-11-28	25.20	25.44	24.58	24.80	24.51	qfq	1,252,841	31,395,420	-0.96%
2024-11-27	24.26	25.10	23.64	25.04	24.75	qfq	1,296,851	31,705,068	3.34%
2024-11-26	24.62	24.76	24.11	24.23	23.95	qfq	617,271	15,046,395	-1.70%
2024-11-25	24.68	24.68	23.93	24.65	24.36	qfq	1,127,015	27,444,751	1.86%
2024-11-22	25.52	25.66	24.11	24.20	23.92	qfq	1,472,718	36,556,233	-5.43%
2024-11-21	25.89	26.43	25.16	25.59	25.29	qfq	1,518,291	39,059,735	-2.25%
2024-11-20	25.70	26.50	25.42	26.18	25.87	qfq	2,161,701	56,437,653	1.08%
2024-11-19	24.38	25.90	24.12	25.90	25.60	qfq	1,839,685	45,824,170	7.42%
2024-11-18	25.20	25.58	24.00	24.11	23.83	qfq	1,969,937	48,776,868	-4.33%
2024-11-15	26.20	26.76	25.16	25.20	24.90	qfq	1,730,243	44,732,291	-4.15%
2024-11-14	27.58	27.88	25.81	26.29	25.98	qfq	2,188,678	58,459,761	-4.99%
2024-11-13	28.50	28.50	26.57	27.67	27.35	qfq	3,604,823	98,423,386	-3.59%
2024-11-12	27.21	29.78	27.01	28.70	28.36	qfq	8,075,037	230,839,762	5.98%
2024-11-11	25.38	27.36	25.00	27.08	26.76	qfq	4,068,438	108,178,820	6.70%
2024-11-08	25.81	26.35	24.98	25.38	25.08	qfq	2,965,182	76,101,456	-1.93%
2024-11-07	25.20	26.00	24.88	25.88	25.58	qfq	2,750,776	69,687,808	1.89%
2024-11-06	26.10	27.77	25.30	25.40	25.10	qfq	5,521,654	146,255,925	-2.57%
2024-11-05	26.19	26.33	24.88	26.07	25.76	qfq	5,089,934	130,468,306	-0.50%
2024-11-04	22.88	26.65	22.88	26.20	25.89	qfq	7,385,308	186,950,275	14.16%
2024-11-01	22.57	23.89	22.30	22.95	22.68	qfq	2,372,286	54,908,409	1.82%
2024-10-31	22.66	22.98	22.28	22.54	22.28	qfq	1,740,535	39,155,773	-0.40%
2024-10-30	22.33	23.60	22.33	22.63	22.36	qfq	1,711,048	39,339,625	1.34%
2024-10-29	23.20	23.20	22.33	22.33	22.07	qfq	1,503,955	34,021,890	-4.12%
2024-10-28	22.57	23.50	22.02	23.29	23.02	qfq	2,299,918	52,818,398	3.97%
2024-10-25	21.95	22.96	21.51	22.40	22.14	qfq	1,824,933	40,711,575	2.56%
2024-10-24	22.34	22.44	21.48	21.84	21.58	qfq	1,497,945	32,771,698	-2.15%
2024-10-23	23.00	23.00	22.12	22.32	22.06	qfq	2,211,886	49,707,307	-2.96%
2024-10-22	22.09	24.80	20.80	23.00	22.73	qfq	5,832,654	131,575,041	3.14%
2024-10-21	19.70	23.35	19.54	22.30	22.04	qfq	5,860,200	128,357,159	14.59%
2024-10-18	18.60	19.96	18.50	19.46	19.23	qfq	1,651,858	31,743,971	4.01%
2024-10-17	18.88	19.64	18.65	18.71	18.49	qfq	750,866	14,197,588	-0.74%
2024-10-16	18.72	19.08	18.58	18.85	18.63	qfq	674,158	12,674,828	-0.53%
2024-10-15	19.15	19.58	18.92	18.95	18.73	qfq	1,075,983	20,651,559	-1.66%
2024-10-14	19.00	19.27	18.45	19.27	19.04	qfq	1,432,160	27,092,962	1.80%
2024-10-11	20.68	20.69	18.91	18.93	18.71	qfq	1,708,984	33,472,425	-8.46%
2024-10-10	21.80	21.87	20.39	20.68	20.44	qfq	1,797,237	37,853,584	-2.82%
2024-10-09	22.42	22.60	21.24	21.28	21.03	qfq	3,505,385	76,646,061	-9.06%
2024-10-08	24.90	24.90	22.09	23.40	23.13	qfq	4,945,411	115,406,526	9.86%
2024-09-30	19.30	21.30	18.80	21.30	21.05	qfq	4,489,907	90,122,281	15.70%
2024-09-27	17.88	18.44	17.79	18.41	18.19	qfq	1,514,477	27,476,939	3.89%
2024-09-26	16.96	17.81	16.38	17.72	17.51	qfq	1,535,817	26,245,042	6.55%
2024-09-25	16.41	17.15	16.41	16.63	16.43	qfq	1,283,641	21,499,501	2.34%
2024-09-24	16.20	16.33	15.69	16.25	16.06	qfq	1,389,712	22,408,810	2.52%
2024-09-23	16.21	16.22	15.76	15.85	15.66	qfq	326,721	5,198,172	-0.69%
2024-09-20	16.01	16.34	15.67	15.96	15.77	qfq	393,855	6,292,691	-1.05%
2024-09-19	15.93	16.26	15.63	16.13	15.94	qfq	299,520	4,797,245	1.96%
2024-09-18	16.08	16.08	15.50	15.82	15.63	qfq	354,328	5,570,638	-1.43%
2024-09-13	16.63	16.63	16.03	16.05	15.86	qfq	370,810	5,997,233	-2.25%
2024-09-12	16.81	16.91	16.42	16.42	16.23	qfq	367,546	6,107,955	-1.79%
2024-09-11	16.73	16.87	16.51	16.72	16.52	qfq	253,704	4,246,905	-0.30%
2024-09-10	17.04	17.04	16.49	16.77	16.57	qfq	337,638	5,630,209	0.30%
2024-09-09	16.86	16.93	16.46	16.72	16.52	qfq	197,871	3,301,855	-0.36%
2024-09-06	17.02	17.14	16.68	16.78	16.58	qfq	391,499	6,597,126	-2.33%
2024-09-05	17.15	17.34	16.96	17.18	16.98	qfq	322,002	5,506,476	0.64%
2024-09-04	17.16	17.37	16.76	17.07	16.87	qfq	269,493	4,599,721	-0.23%
2024-09-03	16.40	17.35	16.40	17.11	16.91	qfq	340,885	5,836,368	1.36%
2024-09-02	17.27	17.58	16.88	16.88	16.68	qfq	414,698	7,120,494	-2.82%
2024-08-30	17.17	17.57	17.00	17.37	17.17	qfq	649,151	11,275,485	1.05%
2024-08-29	16.36	17.26	16.17	17.19	16.99	qfq	751,656	12,704,103	4.88%
2024-08-28	16.09	16.61	15.81	16.39	16.20	qfq	532,405	8,682,685	2.95%
2024-08-27	16.51	16.51	15.90	15.92	15.73	qfq	444,974	7,181,248	-3.86%
2024-08-26	16.67	16.93	16.46	16.56	16.37	qfq	335,226	5,593,361	0.67%
2024-08-23	16.77	16.77	16.15	16.45	16.26	qfq	636,912	10,406,602	-1.20%
2024-08-22	17.30	17.37	16.65	16.65	16.45	qfq	522,225	8,824,903	-2.97%
2024-08-21	17.17	17.45	16.94	17.16	16.96	qfq	400,700	6,843,547	0.47%
2024-08-20	17.61	17.71	17.05	17.08	16.88	qfq	475,658	8,224,586	-2.90%
2024-08-19	17.42	17.99	17.16	17.59	17.38	qfq	659,439	11,606,463	1.15%
2024-08-16	17.34	17.93	16.95	17.39	17.19	qfq	721,062	12,548,177	1.05%
2024-08-15	17.05	17.32	16.90	17.21	17.01	qfq	673,651	11,537,136	1.06%
2024-08-14	17.32	17.48	16.98	17.03	16.83	qfq	451,435	7,734,004	-1.10%
2024-08-13	17.33	17.60	17.02	17.22	17.02	qfq	410,479	7,053,917	-0.40%
2024-08-12	17.51	17.70	17.18	17.29	17.09	qfq	938,765	16,299,713	-3.35%
2024-08-09	18.86	19.25	17.89	17.89	17.68	qfq	1,432,363	26,491,540	1.71%
2024-08-08	17.96	18.07	17.47	17.59	17.38	qfq	508,124	8,991,544	-2.17%
2024-08-07	18.46	18.46	17.90	17.98	17.77	qfq	492,250	8,920,615	-1.32%
2024-08-06	18.04	18.38	17.87	18.22	18.01	qfq	630,966	11,438,934	2.65%
2024-08-05	18.68	18.96	17.65	17.75	17.54	qfq	831,629	15,128,817	-5.03%
2024-08-02	19.04	19.17	18.69	18.69	18.47	qfq	538,851	10,185,572	-1.48%
2024-08-01	19.42	19.42	18.80	18.97	18.75	qfq	949,591	18,035,733	-0.73%
2024-07-31	17.66	19.24	17.66	19.11	18.89	qfq	1,562,177	29,115,523	8.03%
2024-07-30	17.46	17.95	17.27	17.69	17.48	qfq	622,712	10,987,958	1.38%
2024-07-29	17.96	17.96	17.43	17.45	17.25	qfq	670,994	11,774,265	-2.57%
2024-07-26	17.75	18.37	17.57	17.91	17.70	qfq	765,066	13,752,568	2.34%
2024-07-25	17.17	17.95	17.16	17.50	17.29	qfq	684,777	12,048,701	0.81%
2024-07-24	18.36	18.36	17.36	17.36	17.16	qfq	904,988	16,028,628	-5.08%
2024-07-23	19.02	19.16	18.05	18.29	18.08	qfq	562,053	10,485,016	-3.53%
2024-07-22	19.16	19.37	18.79	18.96	18.74	qfq	562,378	10,667,520	-0.73%
2024-07-19	18.55	19.18	18.52	19.10	18.88	qfq	576,169	10,923,200	2.63%
2024-07-18	18.96	18.96	17.96	18.61	18.39	qfq	999,915	18,377,593	-1.59%
2024-07-17	19.24	19.42	18.87	18.91	18.69	qfq	511,736	9,792,641	-1.82%
2024-07-16	19.56	19.56	18.80	19.26	19.03	qfq	639,965	12,222,862	-0.93%
2024-07-15	20.36	20.43	19.42	19.44	19.21	qfq	644,654	12,759,385	-4.52%
2024-07-12	20.87	21.21	20.36	20.36	20.12	qfq	472,294	9,751,227	-2.44%
2024-07-11	20.43	20.95	20.37	20.87	20.63	qfq	649,182	13,463,715	3.93%
2024-07-10	20.63	20.63	19.93	20.08	19.84	qfq	552,179	11,203,334	-2.05%
2024-07-09	20.04	20.79	19.72	20.50	20.26	qfq	638,027	12,916,118	2.30%
2024-07-08	20.95	20.95	19.99	20.04	19.80	qfq	583,785	11,818,156	-3.88%
2024-07-05	20.99	20.99	20.23	20.85	20.61	qfq	765,508	15,714,160	0.63%
2024-07-04	21.80	21.80	20.72	20.72	20.48	qfq	1,093,310	23,290,916	-2.08%
2024-07-03	21.38	21.60	20.85	21.16	20.91	qfq	554,789	11,727,258	0.14%
2024-07-02	21.36	21.46	20.91	21.13	20.88	qfq	358,146	7,578,991	-0.98%
2024-07-01	21.20	21.55	20.68	21.34	21.09	qfq	666,417	14,036,394	0.66%
2024-06-28	21.57	21.93	21.16	21.20	20.95	qfq	531,370	11,446,489	-1.07%
2024-06-27	22.36	22.42	21.35	21.43	21.18	qfq	866,231	18,927,554	-4.42%
2024-06-26	22.06	22.44	21.36	22.42	22.16	qfq	857,481	18,853,266	2.47%
2024-06-25	21.95	22.35	21.60	21.88	21.62	qfq	920,827	20,238,507	0.92%
2024-06-24	22.90	22.97	21.60	21.68	21.43	qfq	1,310,535	28,855,500	-5.74%
2024-06-21	24.09	24.09	22.92	23.00	22.73	qfq	1,787,284	41,656,308	-4.96%
2024-06-20	23.96	25.00	23.81	24.20	23.92	qfq	3,145,893	77,405,845	0.67%
2024-06-19	23.83	24.50	23.10	24.04	23.76	qfq	2,729,109	65,428,260	0.84%
2024-06-18	24.89	25.00	23.50	23.84	23.56	qfq	2,373,267	57,210,276	4.38%
2024-06-17	23.30	23.30	22.70	22.84	22.57	qfq	1,072,091	24,563,449	1.24%
2024-06-14	22.65	22.98	22.20	22.56	22.30	qfq	1,358,870	30,619,912	-1.74%
2024-06-13	21.77	24.69	21.63	22.96	22.69	qfq	2,591,872	60,086,770	5.47%
2024-06-12	21.60	21.96	21.38	21.77	21.51	qfq	834,261	18,145,673	2.93%
2024-06-11	20.87	21.34	19.99	21.15	20.90	qfq	726,680	15,163,046	1.24%
2024-06-07	20.60	21.44	20.55	20.89	20.65	qfq	767,684	16,104,299	1.65%
2024-06-06	22.11	22.24	20.39	20.55	20.31	qfq	1,425,926	29,949,958	-6.42%
2024-06-05	23.16	23.18	21.94	21.96	21.70	qfq	1,012,179	22,670,795	-4.77%
2024-06-04	24.03	24.05	22.82	23.06	22.79	qfq	1,039,035	24,068,992	-3.96%
2024-06-03	24.79	24.79	23.75	24.01	23.73	qfq	762,776	18,411,014	-1.60%
2024-05-31	24.15	25.11	24.11	24.40	24.11	qfq	1,022,645	25,127,359	1.33%
2024-05-30	24.31	24.38	23.91	24.08	23.60	qfq	643,644	15,541,777	-0.86%
2024-05-29	24.05	24.48	23.92	24.29	23.81	qfq	632,745	15,344,812	1.00%
2024-05-28	24.63	24.64	24.01	24.05	23.57	qfq	950,923	23,092,337	-2.55%
2024-05-27	24.98	25.31	23.92	24.68	24.19	qfq	1,526,764	37,185,609	-2.49%
2024-05-24	26.30	26.60	25.18	25.31	24.81	qfq	2,190,511	56,518,363	-2.88%
2024-05-23	25.09	27.36	24.70	26.06	25.54	qfq	3,765,984	99,716,421	4.07%
2024-05-22	24.31	25.15	24.20	25.04	24.54	qfq	924,076	22,833,572	2.16%
2024-05-21	24.90	25.03	24.28	24.51	24.02	qfq	961,531	23,572,978	-2.47%
2024-05-20	25.00	25.52	24.79	25.13	24.63	qfq	1,580,825	39,729,523	0.52%
2024-05-17	23.38	25.26	23.05	25.00	24.50	qfq	1,858,215	45,382,367	7.62%
2024-05-16	23.20	23.93	23.11	23.23	22.77	qfq	848,503	19,848,680	-1.02%
2024-05-15	23.50	23.98	23.10	23.47	23.00	qfq	618,592	14,599,149	-0.30%
2024-05-14	24.01	24.44	23.47	23.54	23.07	qfq	905,182	21,545,179	-1.26%
2024-05-13	25.01	25.01	23.65	23.84	23.36	qfq	1,276,043	30,664,691	-5.06%
2024-05-10	26.50	26.78	24.95	25.11	24.61	qfq	1,447,309	36,771,076	-5.74%
2024-05-09	26.26	26.87	26.01	26.64	26.11	qfq	1,144,571	30,442,250	1.33%
2024-05-08	27.16	27.16	26.07	26.29	25.77	qfq	1,313,987	34,843,192	-3.20%
2024-05-07	26.55	27.50	26.55	27.16	26.62	qfq	1,434,476	38,750,588	2.30%
2024-05-06	26.20	26.85	25.90	26.55	26.02	qfq	1,280,847	33,747,745	3.23%
2024-04-30	26.78	26.78	25.68	25.72	25.21	qfq	1,047,607	27,260,446	-3.96%
2024-04-29	25.68	27.06	25.63	26.78	26.25	qfq	1,440,388	38,329,798	3.80%
2024-04-26	24.00	26.18	23.93	25.80	25.29	qfq	2,485,399	62,953,166	-2.68%
2024-04-25	25.60	27.45	25.60	26.51	25.98	qfq	1,801,499	48,333,533	2.87%
2024-04-24	24.80	26.10	24.70	25.77	25.26	qfq	1,051,033	26,884,335	3.91%
2024-04-23	25.09	25.24	24.35	24.80	24.31	qfq	1,328,028	32,914,731	0.20%
2024-04-22	24.99	25.12	24.02	24.75	24.26	qfq	842,833	20,772,734	-1.51%
2024-04-19	25.04	25.70	24.87	25.13	24.63	qfq	1,050,363	26,441,993	-1.49%
2024-04-18	25.40	26.27	24.99	25.51	25.00	qfq	1,302,462	33,349,681	0.39%
2024-04-17	24.09	25.79	24.09	25.41	24.90	qfq	1,416,444	35,541,016	6.36%
2024-04-16	25.90	25.90	23.09	23.89	23.41	qfq	1,859,903	44,493,726	-7.83%
2024-04-15	27.00	27.43	25.23	25.92	25.40	qfq	1,276,764	33,402,135	-3.61%
2024-04-12	27.16	27.50	26.69	26.89	26.35	qfq	780,725	21,103,573	-1.07%
2024-04-11	26.98	27.50	26.72	27.18	26.64	qfq	1,256,309	34,130,429	-0.18%
2024-04-10	28.30	28.30	26.83	27.23	26.69	qfq	1,709,691	46,651,309	-4.25%
2024-04-09	28.20	28.61	27.66	28.44	27.87	qfq	1,133,875	32,115,110	2.86%
2024-04-08	28.80	28.80	27.59	27.65	27.10	qfq	1,675,033	46,952,788	-3.99%
2024-04-03	29.65	29.80	28.80	28.80	28.23	qfq	1,900,183	55,348,901	-3.52%
2024-04-02	29.53	30.41	29.45	29.85	29.25	qfq	2,557,019	76,578,377	0.61%
2024-04-01	29.60	29.71	29.20	29.67	29.08	qfq	2,293,325	67,644,631	0.71%
2024-03-29	29.40	30.39	29.15	29.46	28.87	qfq	2,001,370	59,484,009	0.55%
2024-03-28	28.14	29.65	28.11	29.30	28.72	qfq	1,817,475	52,901,540	4.12%
2024-03-27	29.68	30.50	28.11	28.14	27.58	qfq	1,932,471	56,413,955	-5.25%
2024-03-26	30.00	30.56	29.42	29.70	29.11	qfq	1,665,781	49,803,011	-1.85%
2024-03-25	30.96	31.96	30.15	30.26	29.66	qfq	2,480,864	77,099,073	-2.73%
2024-03-22	32.75	32.80	30.87	31.11	30.49	qfq	3,804,558	120,356,073	-5.58%
2024-03-21	31.99	33.34	31.19	32.95	32.29	qfq	4,473,828	144,505,303	2.04%
2024-03-20	31.83	32.42	31.50	32.29	31.65	qfq	3,446,176	110,475,756	1.03%
2024-03-19	33.30	33.30	31.81	31.96	31.32	qfq	3,069,021	99,588,423	-4.71%
2024-03-18	32.76	34.32	32.13	33.54	32.87	qfq	3,230,702	107,317,120	2.51%
2024-03-15	31.85	32.98	31.19	32.72	32.07	qfq	3,325,374	107,566,396	2.73%
2024-03-14	31.20	33.48	31.01	31.85	31.22	qfq	3,920,018	125,385,126	1.82%
2024-03-13	30.43	32.20	30.18	31.28	30.66	qfq	3,981,689	125,363,669	0.16%
2024-03-12	29.40	31.76	29.04	31.23	30.61	qfq	3,849,896	117,774,730	6.08%
2024-03-11	28.58	29.58	28.42	29.44	28.85	qfq	1,620,984	47,090,586	2.08%
2024-03-08	28.60	28.99	28.13	28.84	28.27	qfq	1,275,843	36,366,695	1.23%
2024-03-07	30.55	30.98	28.43	28.49	27.92	qfq	2,768,196	82,166,869	-3.75%
2024-03-06	27.81	30.34	27.70	29.60	29.01	qfq	3,058,999	89,710,653	4.96%
2024-03-05	28.90	29.18	28.07	28.20	27.64	qfq	1,957,560	55,954,868	-3.66%
2024-03-04	29.97	30.18	28.88	29.27	28.69	qfq	2,819,325	82,484,449	-2.82%
2024-03-01	30.00	30.57	29.56	30.12	29.52	qfq	2,964,343	88,839,998	0.13%
2024-02-29	28.51	30.27	28.31	30.08	29.48	qfq	3,865,535	113,784,862	2.04%
2024-02-28	30.00	32.50	29.20	29.48	28.89	qfq	5,650,781	173,561,725	-6.08%
2024-02-27	28.62	32.31	28.17	31.39	30.76	qfq	5,530,217	169,276,847	9.68%
2024-02-26	30.50	30.68	28.44	28.62	28.05	qfq	4,760,724	140,209,983	-1.34%
2024-02-23	27.29	29.32	26.71	29.01	28.43	qfq	3,543,634	99,387,679	6.30%
2024-02-22	26.08	27.80	25.65	27.29	26.75	qfq	2,521,726	67,637,809	4.84%
2024-02-21	25.99	27.18	25.01	26.03	25.51	qfq	2,249,511	59,609,645	0.23%
2024-02-20	25.35	27.40	24.82	25.97	25.45	qfq	2,043,981	53,472,486	0.50%
2024-02-19	24.06	25.94	23.70	25.84	25.32	qfq	2,309,375	57,890,986	9.03%
2024-02-08	21.78	23.88	20.81	23.70	23.23	qfq	2,310,737	52,309,738	11.27%
2024-02-07	23.00	23.90	20.95	21.30	20.88	qfq	3,143,624	70,743,300	-7.91%
2024-02-06	21.93	24.14	20.56	23.13	22.67	qfq	1,845,312	41,509,330	4.28%
2024-02-05	24.57	24.61	21.27	22.18	21.74	qfq	1,916,587	43,867,296	-10.56%
2024-02-02	26.79	27.14	24.15	24.80	24.31	qfq	1,987,360	50,514,134	-7.46%
2024-02-01	26.22	27.80	26.11	26.80	26.27	qfq	1,321,821	35,732,228	0.94%
2024-01-31	27.05	27.88	26.00	26.55	26.02	qfq	1,907,829	51,040,609	-3.80%
2024-01-30	28.60	29.29	27.52	27.60	27.05	qfq	1,996,773	56,477,194	-6.25%
2024-01-29	31.66	31.66	28.90	29.44	28.85	qfq	3,162,210	94,404,709	-6.24%
2024-01-26	30.09	32.93	29.60	31.40	30.77	qfq	5,009,528	158,423,759	4.25%
2024-01-25	29.64	30.27	28.85	30.12	29.52	qfq	1,695,677	50,190,156	1.76%
2024-01-24	29.87	30.48	28.68	29.60	29.01	qfq	1,274,344	37,575,207	-0.67%
2024-01-23	29.35	30.19	29.00	29.80	29.21	qfq	1,102,828	32,682,605	0.20%
2024-01-22	30.84	31.19	29.31	29.74	29.15	qfq	1,978,264	59,833,277	-4.53%
2024-01-19	32.19	32.50	31.10	31.15	30.53	qfq	2,131,272	67,796,770	-4.80%
2024-01-18	30.94	32.97	30.62	32.72	32.07	qfq	2,919,256	92,598,084	4.20%
2024-01-17	32.79	33.08	31.30	31.40	30.77	qfq	2,038,526	65,800,783	-3.95%
2024-01-16	32.63	32.87	31.83	32.69	32.04	qfq	1,705,941	55,248,850	0.58%
2024-01-15	32.48	32.95	32.15	32.50	31.85	qfq	1,559,547	50,631,756	-0.64%
2024-01-12	33.65	34.27	32.70	32.71	32.06	qfq	2,709,058	90,497,625	-1.74%
2024-01-11	31.71	33.50	31.71	33.29	32.63	qfq	2,527,304	82,528,551	4.98%
2024-01-10	32.30	32.30	31.19	31.71	31.08	qfq	2,686,582	85,111,538	-2.40%
2024-01-09	33.93	34.68	31.53	32.49	31.84	qfq	5,174,558	169,902,272	-4.02%
2024-01-08	34.30	34.82	33.70	33.85	33.18	qfq	1,898,881	65,076,238	-1.86%
2024-01-05	35.23	36.20	34.35	34.49	33.80	qfq	2,439,563	85,791,955	-2.10%
2024-01-04	36.40	36.40	34.93	35.23	34.53	qfq	3,552,724	125,712,354	-4.27%
2024-01-03	39.33	39.40	36.60	36.80	36.07	qfq	5,373,725	202,385,387	-8.96%
2024-01-02	39.10	41.69	38.66	40.42	39.61	qfq	6,793,625	272,409,833	2.33%
2023-12-29	37.38	40.88	37.08	39.50	38.71	qfq	6,819,617	264,546,254	3.95%
2023-12-28	37.40	38.54	35.91	38.00	37.24	qfq	4,975,699	185,541,803	0.90%
2023-12-27	37.98	38.58	36.71	37.66	36.91	qfq	4,961,194	185,759,648	-0.63%
2023-12-26	39.50	41.50	37.00	37.90	37.14	qfq	6,519,029	257,404,854	-5.42%
2023-12-25	42.00	42.55	39.50	40.07	39.27	qfq	5,555,880	225,013,917	-6.31%
2023-12-22	40.95	45.00	40.95	42.77	41.92	qfq	7,670,052	330,292,449	2.37%
2023-12-21	45.00	45.49	39.39	41.78	40.95	qfq	7,783,561	327,570,772	-7.34%
2023-12-20	47.80	52.77	43.90	45.09	44.19	qfq	11,324,969	535,392,945	-0.07%
2023-12-19	38.38	45.12	37.66	45.12	44.22	qfq	7,281,499	301,873,000	20.00%
2023-12-18	36.85	39.74	36.05	37.60	36.85	qfq	5,276,001	200,576,551	6.18%
2023-12-15	35.60	36.26	34.79	35.41	34.70	qfq	1,637,409	57,909,361	-1.78%
2023-12-14	37.59	37.59	35.47	36.05	35.33	qfq	3,626,701	131,862,566	-1.34%
2023-12-13	31.60	38.22	31.60	36.54	35.81	qfq	5,402,961	193,042,196	11.71%
2023-12-12	33.62	34.57	32.32	32.71	32.06	qfq	1,631,850	54,395,606	-3.54%
2023-12-11	31.80	35.65	30.80	33.91	33.23	qfq	3,802,952	125,220,726	10.64%
2023-12-08	31.23	31.23	30.20	30.65	30.04	qfq	1,389,329	42,436,878	0.13%
2023-12-07	32.60	33.00	30.50	30.61	30.00	qfq	2,729,591	86,023,478	-5.41%
2023-12-06	32.16	32.84	31.96	32.36	31.71	qfq	867,787	28,136,535	0.62%
2023-12-05	32.15	33.09	31.54	32.16	31.52	qfq	1,574,883	50,775,478	-0.99%
2023-12-04	33.01	33.05	32.04	32.48	31.83	qfq	1,741,738	56,525,693	-2.02%
2023-12-01	33.00	33.80	32.40	33.15	32.49	qfq	2,191,449	72,334,871	0.58%
2023-11-30	36.18	36.30	32.92	32.96	32.30	qfq	3,554,335	121,862,267	-8.34%
2023-11-29	36.24	37.00	35.53	35.96	35.24	qfq	1,913,669	69,396,461	-1.26%
2023-11-28	36.11	37.47	35.50	36.42	35.69	qfq	1,796,697	65,287,003	0.86%
2023-11-27	35.00	38.02	34.52	36.11	35.39	qfq	2,652,081	95,048,375	6.46%
2023-11-24	34.43	35.18	33.54	33.92	33.24	qfq	2,487,408	85,220,635	-1.11%
2023-11-23	36.11	36.58	34.01	34.30	33.62	qfq	3,564,894	124,958,712	-5.38%
2023-11-22	34.62	38.02	34.62	36.25	35.53	qfq	4,122,313	149,289,244	4.17%
2023-11-21	35.86	36.48	34.00	34.80	34.11	qfq	3,894,725	137,258,393	-3.04%
2023-11-20	33.27	37.55	32.63	35.89	35.17	qfq	4,696,350	162,825,577	10.26%
2023-11-17	32.00	33.10	31.21	32.55	31.90	qfq	2,727,890	87,757,618	0.15%
2023-11-16	30.85	32.78	30.33	32.50	31.85	qfq	4,110,635	129,842,432	5.45%
2023-11-15	30.30	31.42	30.00	30.82	30.21	qfq	3,809,968	116,747,094	3.08%
2023-11-14	28.40	30.10	28.15	29.90	29.30	qfq	3,502,869	102,861,334	4.40%
2023-11-13	27.70	28.92	27.40	28.64	28.07	qfq	1,758,909	49,654,419	4.18%
2023-11-10	28.05	28.11	27.43	27.49	26.94	qfq	1,020,862	28,175,055	-2.21%
2023-11-09	28.11	28.65	27.63	28.11	27.55	qfq	1,799,744	50,581,035	0.32%
2023-11-08	28.88	28.97	27.93	28.02	27.46	qfq	2,983,468	84,633,982	-2.94%
2023-11-07	27.92	30.14	27.39	28.87	28.29	qfq	6,069,159	175,783,816	4.56%
2023-11-06	26.16	27.90	26.10	27.61	27.06	qfq	3,495,343	95,139,954	7.56%
2023-11-03	25.20	25.76	25.20	25.67	25.16	qfq	863,345	22,108,567	1.82%
2023-11-02	25.83	25.95	25.21	25.21	24.71	qfq	741,830	18,880,270	-2.25%
2023-11-01	26.45	26.69	25.66	25.79	25.28	qfq	870,805	22,645,147	-2.13%
2023-10-31	25.93	27.03	25.90	26.35	25.82	qfq	1,912,168	50,692,642	1.74%
2023-10-30	24.86	26.20	24.60	25.90	25.38	qfq	2,144,823	54,771,554	0.27%
2023-10-27	25.75	26.38	25.44	25.83	25.32	qfq	1,944,296	50,602,858	0.08%
2023-10-26	25.00	25.85	24.71	25.81	25.30	qfq	1,783,941	45,258,416	3.03%
2023-10-25	24.33	25.29	24.33	25.05	24.55	qfq	1,675,810	41,630,375	2.75%
2023-10-24	23.95	24.50	23.89	24.38	23.89	qfq	1,131,840	27,460,992	1.97%
2023-10-23	25.26	25.30	23.84	23.91	23.43	qfq	1,538,815	37,469,882	-5.46%
2023-10-20	25.15	25.80	25.13	25.29	24.79	qfq	1,062,221	26,979,770	0.52%
2023-10-19	25.23	25.89	25.07	25.16	24.66	qfq	1,090,862	27,736,511	-1.06%
2023-10-18	25.79	26.38	25.38	25.43	24.92	qfq	1,786,602	46,148,999	-1.62%
2023-10-17	25.34	25.87	25.32	25.85	25.33	qfq	1,368,749	35,042,853	0.62%
2023-10-16	26.60	26.60	25.50	25.69	25.18	qfq	1,590,816	41,466,835	-1.46%
2023-10-13	26.58	26.73	26.02	26.07	25.55	qfq	1,867,118	49,026,898	-2.58%
2023-10-12	27.70	27.78	26.65	26.76	26.23	qfq	2,535,525	68,431,793	-3.18%
2023-10-11	27.83	27.88	27.51	27.64	27.09	qfq	1,563,453	43,248,149	-0.68%
2023-10-10	27.69	27.95	27.46	27.83	27.28	qfq	1,992,279	55,240,090	1.02%
2023-10-09	27.65	27.95	27.42	27.55	27.00	qfq	2,258,955	62,486,179	-0.40%
2023-09-28	27.99	28.15	27.60	27.66	27.11	qfq	3,126,211	87,217,654	-0.72%
2023-09-27	28.51	28.99	27.86	27.86	27.30	qfq	3,859,755	109,406,679	-2.00%
2023-09-26	28.27	29.10	28.23	28.43	27.86	qfq	4,009,124	114,791,516	0.42%
2023-09-25	29.08	29.34	28.28	28.31	27.75	qfq	5,449,095	156,087,726	-4.10%
2023-09-22	29.25	30.00	28.86	29.52	28.93	qfq	6,004,852	176,408,609	0.51%
2023-09-21	30.50	31.73	29.37	29.37	28.78	qfq	10,829,863	326,960,918	-7.58%