SECURITY DETAIL · RAW DATA

神州数码000034.SZ

ASZSECNYSTOCK

最近收盘价24.612026-07-17

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）62,684,275

成交额（元）1,611,847,657

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-19	cash_dividend	0.073	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-12	2026-05-19	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-04-30	2025-05-12	cash_dividend	0.267	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-05-06	cash_dividend	0.446	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	26.21	27.16	24.39	24.61	24.61	qfq	62,684,275	1,611,847,657	-8.61%
2026-07-16	25.01	28.33	25.01	26.93	26.93	qfq	85,419,132	2,328,206,721	4.58%
2026-07-15	26.00	26.75	25.39	25.75	25.75	qfq	47,235,261	1,226,441,774	-1.04%
2026-07-14	27.59	28.17	25.00	26.02	26.02	qfq	70,580,743	1,855,667,288	-5.72%
2026-07-13	29.02	29.88	27.00	27.60	27.60	qfq	79,410,271	2,261,013,508	-6.82%
2026-07-10	28.60	30.58	28.38	29.62	29.62	qfq	104,167,824	3,102,850,221	2.74%
2026-07-09	28.00	28.99	27.56	28.83	28.83	qfq	81,641,823	2,308,482,605	0.95%
2026-07-08	27.87	29.32	27.53	28.56	28.56	qfq	92,184,354	2,612,463,380	6.49%
2026-07-07	27.90	28.25	26.78	26.82	26.82	qfq	57,392,134	1,582,536,998	-7.13%
2026-07-06	27.85	28.90	26.21	28.88	28.88	qfq	88,902,080	2,453,994,863	3.25%
2026-07-03	28.25	28.62	27.81	27.97	27.97	qfq	67,690,066	1,905,284,225	1.86%
2026-07-02	27.61	28.56	27.04	27.46	27.46	qfq	96,416,875	2,695,268,357	-0.44%
2026-07-01	27.69	28.26	26.61	27.58	27.58	qfq	55,321,781	1,515,444,289	-0.61%
2026-06-30	25.81	28.13	25.78	27.75	27.75	qfq	54,912,654	1,496,001,552	7.52%
2026-06-29	26.63	26.98	25.34	25.81	25.81	qfq	40,309,972	1,050,637,567	-3.04%
2026-06-26	27.45	28.21	26.41	26.62	26.62	qfq	85,395,165	2,315,682,845	-4.72%
2026-06-25	25.70	27.94	25.50	27.94	27.94	qfq	42,980,627	1,189,681,397	10.00%
2026-06-24	25.00	25.58	24.46	25.40	25.40	qfq	30,169,330	753,731,376	1.03%
2026-06-23	26.01	26.14	25.02	25.14	25.14	qfq	33,092,905	841,749,426	-4.27%
2026-06-22	26.42	27.24	25.46	26.26	26.26	qfq	33,700,843	881,936,348	-1.20%
2026-06-18	26.57	26.99	26.28	26.58	26.58	qfq	36,914,182	980,767,223	-0.41%
2026-06-17	26.38	26.95	26.01	26.69	26.69	qfq	53,351,149	1,414,603,048	0.83%
2026-06-16	23.84	26.47	23.75	26.47	26.47	qfq	66,666,833	1,699,013,415	10.02%
2026-06-15	22.51	24.07	22.51	24.06	24.06	qfq	40,499,283	948,370,779	7.75%
2026-06-12	22.65	22.86	22.25	22.33	22.33	qfq	25,634,565	576,837,093	0.81%
2026-06-11	23.08	23.08	22.05	22.15	22.15	qfq	29,497,126	660,696,589	-4.40%
2026-06-10	23.40	24.21	22.98	23.17	23.17	qfq	30,767,826	723,422,422	-1.19%
2026-06-09	23.30	23.49	22.79	23.45	23.45	qfq	25,109,554	582,078,398	1.69%
2026-06-08	23.50	23.95	22.80	23.06	23.06	qfq	33,238,930	777,777,920	-5.65%
2026-06-05	24.70	25.29	23.99	24.44	24.44	qfq	37,071,559	910,994,693	-1.85%
2026-06-04	25.00	25.35	24.70	24.90	24.90	qfq	29,884,244	747,154,242	-2.66%
2026-06-03	25.73	26.80	25.35	25.58	25.58	qfq	49,082,603	1,275,812,382	-1.80%
2026-06-02	26.70	26.80	25.67	26.05	26.05	qfq	41,445,591	1,080,746,866	-2.03%
2026-06-01	26.39	27.75	26.38	26.59	26.59	qfq	68,965,928	1,868,270,185	2.90%
2026-05-29	27.50	28.32	25.61	25.84	25.84	qfq	60,456,327	1,613,709,986	-1.64%
2026-05-28	26.00	26.51	25.25	26.27	26.27	qfq	38,977,875	1,008,016,570	1.51%
2026-05-27	27.57	27.83	25.82	25.88	25.88	qfq	56,078,778	1,491,687,563	-7.14%
2026-05-26	29.20	29.20	27.43	27.87	27.87	qfq	65,632,260	1,844,399,259	-5.59%
2026-05-25	29.50	29.80	28.88	29.52	29.52	qfq	56,391,143	1,655,234,409	1.55%
2026-05-22	28.30	29.25	27.87	29.07	29.07	qfq	49,569,857	1,424,713,166	3.78%
2026-05-21	30.46	30.53	27.97	28.01	28.01	qfq	66,852,535	1,951,018,775	-7.22%
2026-05-20	30.96	31.34	29.75	30.19	30.19	qfq	61,636,752	1,861,858,902	-2.49%
2026-05-19	29.60	31.10	29.24	30.96	30.96	qfq	70,830,918	2,151,989,922	-25.52%
2026-05-18	41.10	42.20	40.31	41.57	29.64	qfq	38,074,270	1,585,198,146	2.09%
2026-05-15	41.40	41.68	40.24	40.72	29.03	qfq	37,614,440	1,539,379,952	-0.44%
2026-05-14	43.10	43.12	40.40	40.90	29.16	qfq	43,200,192	1,788,845,848	-4.53%
2026-05-13	41.10	43.19	40.16	42.84	30.55	qfq	39,913,018	1,688,870,142	2.51%
2026-05-12	42.20	42.69	41.05	41.79	29.80	qfq	38,841,950	1,622,101,641	-1.95%
2026-05-11	40.55	43.75	39.94	42.62	30.39	qfq	78,462,098	3,302,587,930	6.50%
2026-05-08	41.00	41.05	39.94	40.02	28.54	qfq	37,563,566	1,515,576,086	-3.33%
2026-05-07	39.83	42.30	39.48	41.40	29.52	qfq	62,590,060	2,555,167,073	5.00%
2026-05-06	38.12	40.28	38.12	39.43	28.11	qfq	45,415,713	1,780,574,960	4.67%
2026-04-30	37.30	38.23	36.89	37.67	26.86	qfq	23,413,676	882,477,893	0.61%
2026-04-29	37.00	37.87	36.50	37.44	26.70	qfq	26,446,431	989,173,758	-1.45%
2026-04-28	37.59	39.02	37.32	37.99	27.09	qfq	47,906,655	1,828,014,844	3.09%
2026-04-27	38.00	38.00	35.87	36.85	26.28	qfq	29,948,230	1,109,589,097	-1.81%
2026-04-24	36.88	38.50	35.59	37.53	26.76	qfq	39,977,960	1,493,038,905	2.29%
2026-04-23	37.12	37.56	36.50	36.69	26.16	qfq	16,074,984	593,732,983	-2.00%
2026-04-22	36.43	37.60	36.05	37.44	26.70	qfq	21,432,994	791,626,683	2.49%
2026-04-21	37.28	37.28	36.15	36.53	26.05	qfq	19,369,500	707,304,584	-2.66%
2026-04-20	37.92	38.36	37.10	37.53	26.76	qfq	27,852,021	1,053,671,101	2.29%
2026-04-17	36.61	37.82	36.58	36.69	26.16	qfq	31,093,585	1,154,513,793	2.12%
2026-04-16	34.92	36.10	34.90	35.93	25.62	qfq	21,292,206	759,622,951	2.95%
2026-04-15	35.43	35.50	34.78	34.90	24.88	qfq	14,849,306	521,745,608	-1.19%
2026-04-14	35.65	35.85	35.00	35.32	25.18	qfq	13,801,661	489,053,395	0.97%
2026-04-13	34.70	35.64	34.68	34.98	24.94	qfq	12,837,583	450,382,923	-0.93%
2026-04-10	34.95	36.10	34.95	35.31	25.18	qfq	22,798,571	810,517,279	1.61%
2026-04-09	34.25	35.32	34.12	34.75	24.78	qfq	26,347,628	914,185,541	1.97%
2026-04-08	32.96	34.15	32.87	34.08	24.30	qfq	22,629,889	758,995,842	6.43%
2026-04-07	32.03	32.71	31.80	32.02	22.83	qfq	9,447,800	304,519,969	-0.12%
2026-04-03	32.51	32.65	31.79	32.06	22.86	qfq	12,196,857	393,016,111	-0.62%
2026-04-02	33.80	33.87	31.98	32.26	23.00	qfq	22,862,009	748,567,241	-5.42%
2026-04-01	34.00	34.37	33.79	34.11	24.32	qfq	14,893,696	507,242,844	2.22%
2026-03-31	34.54	34.65	33.36	33.37	23.79	qfq	16,902,420	572,710,144	-4.14%
2026-03-30	34.04	35.14	33.19	34.81	24.82	qfq	15,964,904	545,458,862	-0.03%
2026-03-27	33.38	35.05	33.22	34.82	24.83	qfq	12,696,028	433,476,802	2.62%
2026-03-26	35.30	35.47	33.73	33.93	24.19	qfq	17,090,140	588,717,675	-4.31%
2026-03-25	33.80	35.87	33.80	35.46	25.28	qfq	26,667,113	940,319,143	5.44%
2026-03-24	33.55	33.79	32.42	33.63	23.98	qfq	14,521,055	481,329,997	1.85%
2026-03-23	34.70	35.16	32.81	33.02	23.54	qfq	22,856,243	773,740,148	-7.27%
2026-03-20	37.45	37.66	35.52	35.61	25.39	qfq	25,273,818	915,530,219	-4.81%
2026-03-19	36.95	38.17	36.90	37.41	26.67	qfq	18,929,295	708,757,582	-1.03%
2026-03-18	36.20	37.90	35.88	37.80	26.95	qfq	26,808,618	991,593,413	5.23%
2026-03-17	37.17	37.38	35.90	35.92	25.61	qfq	17,802,165	649,387,581	-2.68%
2026-03-16	37.20	37.38	36.31	36.91	26.32	qfq	19,758,456	724,726,795	-1.31%
2026-03-13	38.31	38.49	36.95	37.40	26.67	qfq	34,412,416	1,292,401,039	-5.00%
2026-03-12	39.26	40.68	39.12	39.37	28.07	qfq	37,224,570	1,485,060,045	0.10%
2026-03-11	39.90	40.28	39.25	39.33	28.04	qfq	31,514,971	1,251,016,148	-0.76%
2026-03-10	40.50	40.50	39.30	39.63	28.26	qfq	32,287,144	1,284,606,356	-0.95%
2026-03-09	38.00	40.37	37.43	40.01	28.53	qfq	47,096,803	1,830,222,663	3.52%
2026-03-06	37.37	38.68	37.13	38.65	27.56	qfq	26,933,720	1,024,102,470	2.82%
2026-03-05	38.50	38.58	37.33	37.59	26.80	qfq	19,459,235	736,570,595	0.08%
2026-03-04	37.50	38.75	37.32	37.56	26.78	qfq	20,777,672	790,747,047	-0.40%
2026-03-03	39.87	40.14	37.61	37.71	26.89	qfq	32,051,340	1,235,232,541	-5.47%
2026-03-02	39.99	41.15	39.67	39.89	28.44	qfq	33,722,363	1,354,540,381	-1.82%
2026-02-27	38.10	41.97	38.02	40.63	28.97	qfq	63,249,061	2,556,253,622	5.61%
2026-02-26	37.49	38.80	37.31	38.47	27.43	qfq	25,911,106	989,064,636	2.94%
2026-02-25	37.55	38.00	37.26	37.37	26.65	qfq	13,390,303	501,734,118	-0.35%
2026-02-24	38.80	38.90	37.27	37.50	26.74	qfq	14,268,491	537,140,724	-1.21%
2026-02-13	37.89	38.93	37.70	37.96	27.07	qfq	17,144,728	657,067,932	-0.71%
2026-02-12	37.85	38.47	37.68	38.23	27.26	qfq	19,161,212	730,391,678	1.97%
2026-02-11	37.60	38.18	37.36	37.49	26.73	qfq	11,801,073	446,055,745	-0.56%
2026-02-10	37.10	38.25	37.00	37.70	26.88	qfq	21,219,249	801,048,568	2.20%
2026-02-09	36.44	36.93	36.36	36.89	26.30	qfq	15,080,798	552,935,590	2.90%
2026-02-06	35.60	36.36	35.28	35.85	25.56	qfq	11,595,868	416,163,689	-0.31%
2026-02-05	36.49	36.49	35.86	35.96	25.64	qfq	13,886,016	501,101,216	-2.10%
2026-02-04	37.22	37.22	36.21	36.73	26.19	qfq	18,192,618	666,346,038	-2.13%
2026-02-03	37.17	37.59	36.53	37.53	26.76	qfq	17,853,933	663,476,972	2.12%
2026-02-02	37.88	38.20	36.72	36.75	26.20	qfq	18,820,417	704,686,626	-3.39%
2026-01-30	38.60	39.20	37.71	38.04	27.12	qfq	17,083,470	653,654,615	-2.06%
2026-01-29	39.46	40.10	38.50	38.84	27.69	qfq	20,503,692	805,047,550	-2.41%
2026-01-28	40.04	40.80	39.75	39.80	28.38	qfq	27,561,456	1,109,739,308	0.91%
2026-01-27	39.77	40.07	38.58	39.44	28.12	qfq	20,444,024	798,654,120	-0.83%
2026-01-26	40.50	41.64	39.24	39.77	28.36	qfq	25,664,303	1,034,058,761	-1.51%
2026-01-23	40.60	40.72	40.06	40.38	28.79	qfq	17,962,506	724,111,087	-0.59%
2026-01-22	40.50	41.95	40.30	40.62	28.96	qfq	24,808,192	1,017,635,692	1.55%
2026-01-21	39.22	40.48	39.22	40.00	28.52	qfq	14,831,636	593,507,264	0.53%
2026-01-20	40.39	40.68	39.41	39.79	28.37	qfq	18,408,933	734,644,689	-1.49%
2026-01-19	40.86	41.08	40.22	40.39	28.80	qfq	19,104,645	774,640,845	-1.78%
2026-01-16	41.50	41.89	40.22	41.12	29.32	qfq	28,737,666	1,179,263,476	-1.44%
2026-01-15	42.06	42.58	41.40	41.72	29.75	qfq	26,440,577	1,108,231,699	-0.38%
2026-01-14	41.35	42.68	41.08	41.88	29.86	qfq	39,197,756	1,644,135,492	2.57%
2026-01-13	42.58	42.61	40.76	40.83	29.11	qfq	33,021,015	1,371,014,070	-3.70%
2026-01-12	41.40	42.48	41.12	42.40	30.23	qfq	41,573,744	1,748,826,234	3.16%
2026-01-09	40.05	41.11	39.93	41.10	29.31	qfq	29,186,482	1,186,691,632	2.16%
2026-01-08	39.49	40.88	39.44	40.23	28.69	qfq	31,635,035	1,275,510,985	1.67%
2026-01-07	40.10	40.18	39.44	39.57	28.21	qfq	19,345,710	768,302,957	-0.98%
2026-01-06	39.62	39.99	39.35	39.96	28.49	qfq	21,162,739	841,114,209	0.99%
2026-01-05	39.00	39.58	38.82	39.57	28.21	qfq	16,000,432	629,862,369	1.70%
2025-12-31	39.28	39.49	38.83	38.91	27.74	qfq	13,694,410	535,005,645	-0.94%
2025-12-30	39.19	40.15	39.00	39.28	28.01	qfq	17,692,419	698,445,013	0.10%
2025-12-29	40.21	40.88	38.99	39.24	27.98	qfq	31,696,622	1,262,696,174	2.08%
2025-12-26	38.45	38.92	38.21	38.44	27.41	qfq	15,646,335	603,910,496	-0.03%
2025-12-25	38.08	38.65	38.00	38.45	27.42	qfq	13,992,186	537,982,511	0.60%
2025-12-24	37.68	38.29	37.54	38.22	27.25	qfq	14,578,332	553,992,035	1.49%
2025-12-23	37.83	38.45	37.58	37.66	26.85	qfq	23,301,161	883,647,210	-0.34%
2025-12-22	37.86	38.30	37.73	37.79	26.95	qfq	13,999,058	532,034,781	-0.18%
2025-12-19	37.46	37.97	37.46	37.86	27.00	qfq	8,013,311	303,005,471	1.12%
2025-12-18	37.37	38.00	37.28	37.44	26.70	qfq	8,089,440	305,025,696	-0.66%
2025-12-17	37.03	37.89	36.75	37.69	26.87	qfq	10,953,749	408,543,339	1.86%
2025-12-16	38.09	38.09	36.79	37.00	26.38	qfq	13,180,792	490,044,903	-2.91%
2025-12-15	38.38	38.66	38.05	38.11	27.17	qfq	9,165,717	350,926,950	-1.65%
2025-12-12	38.40	38.87	38.28	38.75	27.63	qfq	9,595,237	370,813,281	0.78%
2025-12-11	39.21	39.22	38.41	38.45	27.42	qfq	12,066,974	466,803,133	-1.91%
2025-12-10	39.01	39.39	38.65	39.20	27.95	qfq	12,663,830	493,171,636	-0.53%
2025-12-09	40.12	41.00	39.33	39.41	28.10	qfq	17,599,538	703,193,499	-0.30%
2025-12-08	39.12	40.13	39.12	39.53	28.19	qfq	15,679,806	620,113,496	1.13%
2025-12-05	39.15	39.19	38.22	39.09	27.87	qfq	15,259,620	591,207,208	-0.03%
2025-12-04	38.88	39.10	38.35	39.10	27.88	qfq	12,719,437	493,793,110	0.23%
2025-12-03	41.06	41.06	38.83	39.01	27.82	qfq	30,321,854	1,200,389,006	-5.15%
2025-12-02	41.51	42.24	40.89	41.13	29.33	qfq	20,725,956	857,823,368	-0.34%
2025-12-01	39.72	42.50	39.44	41.27	29.43	qfq	33,730,754	1,390,035,410	3.90%
2025-11-28	39.46	39.83	39.21	39.72	28.32	qfq	12,777,661	505,167,409	0.48%
2025-11-27	40.39	40.59	39.45	39.53	28.19	qfq	19,870,189	794,185,073	-1.15%
2025-11-26	40.19	41.30	39.91	39.99	28.51	qfq	19,819,861	804,296,804	-0.79%
2025-11-25	40.75	41.73	40.25	40.31	28.74	qfq	18,351,167	751,424,292	-0.47%
2025-11-24	40.35	41.07	39.27	40.50	28.88	qfq	17,496,884	702,875,513	1.20%
2025-11-21	41.56	41.94	39.80	40.02	28.54	qfq	21,552,724	874,663,715	-4.80%
2025-11-20	42.80	43.27	41.85	42.04	29.98	qfq	16,731,776	707,324,965	-0.73%
2025-11-19	43.83	43.94	42.02	42.35	30.20	qfq	21,835,664	933,497,811	-2.93%
2025-11-18	44.68	45.16	43.51	43.63	31.11	qfq	25,663,726	1,136,117,105	-2.76%
2025-11-17	44.32	45.55	44.16	44.87	31.99	qfq	40,895,936	1,834,027,425	2.77%
2025-11-14	43.21	44.95	42.86	43.66	31.13	qfq	35,971,620	1,584,015,459	0.65%
2025-11-13	43.84	44.43	42.72	43.38	30.93	qfq	34,832,658	1,512,523,981	-1.83%
2025-11-12	44.41	44.60	43.00	44.19	31.51	qfq	42,500,738	1,859,049,712	-1.91%
2025-11-11	44.85	46.18	43.40	45.05	32.12	qfq	64,386,170	2,900,359,846	0.33%
2025-11-10	45.01	46.80	44.17	44.90	32.02	qfq	51,617,903	2,340,507,120	1.63%
2025-11-07	44.12	44.70	43.70	44.18	31.50	qfq	39,900,459	1,759,109,022	-1.56%
2025-11-06	42.80	44.90	42.32	44.88	32.00	qfq	57,700,638	2,526,323,688	4.69%
2025-11-05	41.11	43.25	41.10	42.87	30.57	qfq	31,870,878	1,349,630,097	1.90%
2025-11-04	43.23	43.59	41.81	42.07	30.00	qfq	31,685,074	1,348,595,661	-3.27%
2025-11-03	42.80	44.33	42.60	43.49	31.01	qfq	44,137,453	1,921,674,599	1.07%
2025-10-31	41.00	43.88	40.66	43.03	30.68	qfq	53,719,045	2,287,963,528	4.59%
2025-10-30	42.02	42.07	40.60	41.14	29.33	qfq	57,609,093	2,380,952,390	-4.21%
2025-10-29	40.37	44.40	40.33	42.95	30.62	qfq	90,885,002	3,924,683,363	6.42%
2025-10-28	39.30	40.36	39.08	40.36	28.78	qfq	25,364,130	1,009,167,057	2.23%
2025-10-27	39.55	40.05	39.21	39.48	28.15	qfq	19,376,690	767,058,735	0.08%
2025-10-24	39.21	39.56	39.21	39.45	28.13	qfq	18,498,206	728,499,065	0.92%
2025-10-23	39.38	39.39	38.20	39.09	27.87	qfq	11,500,626	444,911,253	-0.08%
2025-10-22	38.72	39.50	38.46	39.12	27.89	qfq	14,264,199	557,730,572	0.51%
2025-10-21	38.28	39.11	38.14	38.92	27.75	qfq	15,533,747	601,991,049	1.94%
2025-10-20	38.50	38.77	37.90	38.18	27.22	qfq	11,170,964	428,375,861	0.93%
2025-10-17	39.29	39.29	37.68	37.83	26.97	qfq	17,457,635	670,012,496	-4.35%
2025-10-16	39.18	39.80	38.68	39.55	28.20	qfq	18,518,415	724,695,982	0.51%
2025-10-15	38.61	39.57	37.88	39.35	28.06	qfq	20,159,022	782,933,970	1.94%
2025-10-14	40.94	41.09	38.57	38.60	27.52	qfq	38,493,728	1,530,417,253	-5.04%
2025-10-13	39.47	41.57	39.47	40.65	28.98	qfq	47,548,819	1,929,949,457	-7.32%
2025-10-10	45.65	45.65	43.75	43.86	31.27	qfq	33,909,933	1,508,650,951	-4.78%
2025-10-09	45.12	46.23	44.81	46.06	32.84	qfq	38,576,870	1,765,069,452	2.70%
2025-09-30	44.86	45.36	44.63	44.85	31.98	qfq	24,149,457	1,085,671,018	0.83%
2025-09-29	44.55	45.02	43.86	44.48	31.72	qfq	24,315,194	1,080,355,455	-0.38%
2025-09-26	46.01	46.15	44.65	44.65	31.84	qfq	40,879,615	1,853,572,461	-4.27%
2025-09-25	45.11	47.29	45.11	46.64	33.26	qfq	67,259,766	3,126,177,697	3.46%
2025-09-24	43.50	45.87	43.10	45.08	32.14	qfq	38,765,419	1,724,009,267	2.38%
2025-09-23	45.95	46.32	43.08	44.03	31.39	qfq	45,801,429	2,033,226,733	-3.49%
2025-09-22	45.66	46.08	44.84	45.62	32.53	qfq	43,670,054	1,995,950,489	1.04%
2025-09-19	45.80	46.64	44.73	45.15	32.19	qfq	54,948,492	2,511,328,141	-0.42%
2025-09-18	43.58	47.44	43.54	45.34	32.33	qfq	88,759,381	4,030,221,150	4.16%
2025-09-17	43.94	44.00	43.23	43.53	31.04	qfq	26,879,163	1,171,745,064	-0.84%
2025-09-16	43.59	43.98	43.19	43.90	31.30	qfq	24,465,363	1,069,255,627	1.06%
2025-09-15	43.18	44.25	42.95	43.44	30.97	qfq	28,775,875	1,249,787,000	-1.00%
2025-09-12	44.33	45.45	43.86	43.88	31.29	qfq	53,595,240	2,387,763,008	-1.97%
2025-09-11	46.15	46.20	43.86	44.76	31.92	qfq	74,289,998	3,330,406,311	6.34%
2025-09-10	41.92	42.85	41.30	42.09	30.01	qfq	26,292,904	1,106,035,631	2.43%
2025-09-09	42.10	42.11	41.00	41.09	29.30	qfq	19,521,061	809,215,759	-2.84%
2025-09-08	42.70	42.70	41.80	42.29	30.15	qfq	23,582,163	995,362,126	-0.77%
2025-09-05	41.21	42.83	40.72	42.62	30.39	qfq	30,259,550	1,265,435,221	3.50%
2025-09-04	42.98	43.19	40.20	41.18	29.36	qfq	34,710,148	1,450,454,305	-3.40%
2025-09-03	44.21	44.55	42.52	42.63	30.40	qfq	30,560,605	1,328,645,485	-2.63%
2025-09-02	46.60	46.60	43.61	43.78	31.22	qfq	51,191,031	2,285,576,707	-6.21%
2025-09-01	46.12	47.22	45.91	46.68	33.28	qfq	67,812,553	3,160,190,340	4.10%
2025-08-29	45.88	45.88	44.61	44.84	31.97	qfq	47,226,830	2,123,036,168	-2.82%
2025-08-28	46.08	46.66	44.30	46.14	32.90	qfq	84,126,493	3,807,814,619	-2.72%
2025-08-27	48.60	49.38	47.43	47.43	33.82	qfq	69,654,125	3,360,148,664	-2.17%
2025-08-26	47.28	49.30	47.28	48.48	34.57	qfq	73,210,652	3,556,485,378	2.73%
2025-08-25	48.05	49.40	46.34	47.19	33.65	qfq	79,372,683	3,777,382,112	-0.49%
2025-08-22	46.42	47.59	46.15	47.42	33.81	qfq	72,573,297	3,404,051,047	4.06%
2025-08-21	45.99	47.88	45.05	45.57	32.49	qfq	71,165,125	3,291,652,623	-0.48%
2025-08-20	44.50	46.15	43.51	45.79	32.65	qfq	64,682,560	2,898,331,667	2.51%
2025-08-19	44.33	46.60	43.67	44.67	31.85	qfq	72,454,448	3,262,510,731	0.97%
2025-08-18	42.94	45.07	42.17	44.24	31.54	qfq	69,489,675	3,030,033,188	4.96%
2025-08-15	41.10	42.29	40.94	42.15	30.05	qfq	42,118,076	1,764,458,974	1.57%
2025-08-14	41.49	42.88	41.23	41.50	29.59	qfq	58,522,657	2,457,661,480	0.05%
2025-08-13	40.92	41.68	40.55	41.48	29.58	qfq	45,574,014	1,882,923,283	1.57%
2025-08-12	40.46	40.99	39.84	40.84	29.12	qfq	35,619,306	1,442,847,161	0.99%
2025-08-11	39.90	41.14	39.87	40.44	28.83	qfq	30,748,661	1,245,928,411	1.94%
2025-08-08	40.75	40.93	39.65	39.67	28.29	qfq	34,112,671	1,365,205,344	-3.08%
2025-08-07	41.30	41.56	40.75	40.93	29.18	qfq	44,268,574	1,819,797,871	-0.22%
2025-08-06	39.60	41.23	39.49	41.02	29.25	qfq	52,061,916	2,113,002,860	3.09%
2025-08-05	40.20	40.46	39.25	39.79	28.37	qfq	39,754,123	1,576,816,342	-0.82%
2025-08-04	39.83	40.68	39.65	40.12	28.61	qfq	29,352,060	1,171,887,190	-0.57%
2025-08-01	41.08	41.08	39.59	40.35	28.77	qfq	65,717,641	2,648,654,289	-2.54%
2025-07-31	38.50	42.46	38.50	41.40	29.52	qfq	106,307,133	4,373,533,800	7.25%
2025-07-30	39.38	39.40	38.44	38.60	27.52	qfq	19,096,263	742,539,117	-2.20%
2025-07-29	39.27	39.80	38.76	39.47	28.14	qfq	20,495,435	804,006,758	0.13%
2025-07-28	40.98	40.98	39.31	39.42	28.11	qfq	40,443,689	1,611,969,099	-0.86%
2025-07-25	38.97	39.77	38.74	39.76	28.35	qfq	38,551,327	1,513,628,359	2.95%
2025-07-24	38.30	38.62	38.12	38.62	27.54	qfq	16,368,921	627,754,183	0.97%
2025-07-23	38.20	38.60	38.05	38.25	27.27	qfq	15,439,286	591,360,299	0.03%
2025-07-22	38.70	38.77	38.12	38.24	27.27	qfq	19,447,168	745,248,660	-1.47%
2025-07-21	38.88	39.03	38.45	38.81	27.67	qfq	20,414,308	790,347,624	-0.61%
2025-07-18	39.18	39.45	38.81	39.05	27.84	qfq	27,860,294	1,089,178,437	-0.74%
2025-07-17	38.22	39.44	38.08	39.34	28.05	qfq	36,616,830	1,426,100,475	2.37%
2025-07-16	38.88	39.27	38.22	38.43	27.40	qfq	39,188,908	1,519,168,842	0.18%
2025-07-15	37.12	38.54	37.03	38.36	27.35	qfq	45,227,573	1,721,218,360	3.34%
2025-07-14	37.40	37.49	36.95	37.12	26.47	qfq	12,783,259	474,414,137	-0.64%
2025-07-11	36.99	37.50	36.55	37.36	26.64	qfq	21,297,755	791,684,841	1.30%
2025-07-10	36.66	37.15	36.52	36.88	26.30	qfq	14,638,089	539,127,148	0.55%
2025-07-09	36.89	37.04	36.54	36.68	26.15	qfq	12,192,782	448,805,497	-0.52%
2025-07-08	36.05	37.38	36.03	36.87	26.29	qfq	21,890,428	806,610,989	2.27%
2025-07-07	36.40	36.50	36.02	36.05	25.70	qfq	10,522,324	380,211,890	-1.23%
2025-07-04	36.66	37.08	36.42	36.50	26.03	qfq	15,912,839	584,429,735	-0.41%
2025-07-03	36.00	37.17	35.93	36.65	26.13	qfq	15,252,808	557,958,919	1.16%
2025-07-02	37.00	37.06	36.05	36.23	25.83	qfq	15,265,612	556,124,153	-2.35%
2025-07-01	37.58	37.58	36.79	37.10	26.45	qfq	17,909,763	664,632,680	-1.43%
2025-06-30	37.52	37.80	37.48	37.64	26.84	qfq	15,928,900	599,215,999	0.40%
2025-06-27	37.67	37.90	37.22	37.49	26.73	qfq	19,519,102	734,462,295	0.40%
2025-06-26	37.50	38.19	37.33	37.34	26.62	qfq	24,328,157	916,906,597	-0.37%
2025-06-25	36.79	37.50	36.64	37.48	26.72	qfq	23,332,385	867,090,923	1.90%
2025-06-24	35.91	36.86	35.90	36.78	26.23	qfq	19,618,137	717,549,961	3.05%
2025-06-23	34.88	35.83	34.85	35.69	25.45	qfq	10,746,936	381,231,883	0.88%
2025-06-20	35.90	36.30	35.26	35.38	25.23	qfq	13,075,764	465,724,642	-1.67%
2025-06-19	36.50	37.28	35.88	35.98	25.65	qfq	15,912,103	581,272,787	-1.29%
2025-06-18	36.07	36.60	35.97	36.45	25.99	qfq	13,060,485	474,106,926	0.80%
2025-06-17	36.35	36.55	36.06	36.16	25.78	qfq	9,877,001	357,702,679	-0.47%
2025-06-16	35.99	36.55	35.85	36.33	25.90	qfq	10,981,472	398,718,621	0.55%
2025-06-13	37.00	37.00	36.04	36.13	25.76	qfq	17,600,081	641,056,220	-2.80%
2025-06-12	37.16	37.59	37.01	37.17	26.50	qfq	11,217,955	418,426,416	-0.61%
2025-06-11	37.40	37.79	37.29	37.40	26.67	qfq	11,373,259	426,565,255	0.19%
2025-06-10	38.45	38.46	37.00	37.33	26.62	qfq	19,718,874	740,972,903	-2.51%
2025-06-09	38.18	38.50	38.05	38.29	27.30	qfq	14,251,115	545,685,091	0.47%
2025-06-06	38.20	38.49	37.80	38.11	27.17	qfq	16,799,273	639,843,972	-0.47%
2025-06-05	37.37	38.39	37.15	38.29	27.30	qfq	26,566,910	1,005,805,902	2.63%
2025-06-04	36.63	37.65	36.63	37.31	26.60	qfq	14,399,238	537,570,705	0.97%
2025-06-03	36.46	37.27	36.39	36.95	26.35	qfq	10,020,474	370,944,085	-0.38%
2025-05-30	37.89	37.89	36.89	37.09	26.45	qfq	15,905,845	591,303,758	-2.37%
2025-05-29	36.80	38.20	36.80	37.99	27.09	qfq	24,587,415	928,142,735	3.26%
2025-05-28	37.31	37.48	36.73	36.79	26.23	qfq	14,714,834	544,373,183	-1.34%
2025-05-27	38.05	38.05	37.09	37.29	26.59	qfq	17,105,536	639,342,324	-2.28%
2025-05-26	38.00	38.70	37.76	38.16	27.21	qfq	16,039,802	611,622,195	1.06%
2025-05-23	39.06	39.34	37.76	37.76	26.92	qfq	25,099,992	969,067,672	-4.02%
2025-05-22	40.20	40.23	39.23	39.34	28.05	qfq	33,326,047	1,323,831,611	-3.88%
2025-05-21	38.70	41.50	38.32	40.93	29.18	qfq	59,622,678	2,406,650,829	5.46%
2025-05-20	38.77	39.16	38.22	38.81	27.67	qfq	15,451,367	598,595,856	0.26%
2025-05-19	39.42	39.45	38.30	38.71	27.60	qfq	14,977,975	578,816,144	-1.22%
2025-05-16	39.00	39.58	38.82	39.19	27.94	qfq	15,319,032	602,074,145	-0.05%
2025-05-15	40.72	40.73	39.19	39.21	27.96	qfq	22,117,280	875,026,911	-3.76%
2025-05-14	40.41	41.20	40.21	40.74	29.05	qfq	22,726,385	924,338,054	0.37%
2025-05-13	41.60	41.65	40.38	40.59	28.94	qfq	26,496,654	1,083,487,593	-1.26%
2025-05-12	41.29	41.53	40.75	41.11	29.31	qfq	24,882,737	1,020,369,432	0.07%
2025-05-09	42.00	42.12	41.00	41.08	29.10	qfq	30,787,231	1,273,786,446	-2.84%
2025-05-08	41.48	43.11	41.43	42.28	29.95	qfq	41,868,166	1,774,582,343	1.39%
2025-05-07	43.38	43.48	41.23	41.70	29.54	qfq	55,864,070	2,345,412,071	-2.39%
2025-05-06	41.80	43.07	41.20	42.72	30.26	qfq	62,955,666	2,663,727,597	4.83%
2025-04-30	38.70	41.50	38.03	40.75	28.87	qfq	62,772,319	2,535,844,607	6.09%
2025-04-29	37.69	39.20	37.40	38.41	27.21	qfq	41,286,544	1,588,915,765	1.94%
2025-04-28	37.56	38.70	37.56	37.68	26.69	qfq	34,069,050	1,293,965,741	1.18%
2025-04-25	36.60	37.79	36.56	37.24	26.38	qfq	25,485,782	950,933,442	1.92%
2025-04-24	37.42	37.50	36.34	36.54	25.89	qfq	19,542,957	718,918,569	-2.35%
2025-04-23	37.33	37.95	37.23	37.42	26.51	qfq	25,980,559	975,743,853	1.27%
2025-04-22	37.79	38.06	36.93	36.95	26.18	qfq	21,392,137	797,341,739	-2.15%
2025-04-21	37.15	37.78	36.70	37.76	26.75	qfq	26,228,285	981,385,064	1.64%
2025-04-18	36.64	37.94	36.58	37.15	26.32	qfq	24,777,337	924,354,972	0.68%
2025-04-17	36.12	37.95	36.12	36.90	26.14	qfq	32,183,544	1,201,998,748	0.87%
2025-04-16	37.39	38.40	36.00	36.58	25.91	qfq	26,425,386	976,952,835	-1.32%
2025-04-15	37.79	38.05	36.73	37.07	26.26	qfq	19,623,085	729,588,585	-0.38%
2025-04-14	37.70	38.12	36.94	37.21	26.36	qfq	29,864,185	1,120,677,607	0.95%
2025-04-11	35.60	37.39	35.60	36.86	26.11	qfq	34,063,551	1,247,965,801	1.54%
2025-04-10	36.00	37.11	35.68	36.30	25.72	qfq	41,773,248	1,522,161,256	4.55%
2025-04-09	33.31	35.09	31.61	34.72	24.60	qfq	43,574,381	1,475,358,593	2.42%
2025-04-08	35.00	35.98	32.72	33.90	24.02	qfq	52,655,807	1,784,492,271	-6.74%
2025-04-07	37.83	38.78	36.35	36.35	25.75	qfq	17,729,173	654,868,907	-10.00%
2025-04-03	40.00	41.50	39.93	40.39	28.61	qfq	27,069,394	1,103,564,287	-0.10%
2025-04-02	40.85	40.93	40.26	40.43	28.64	qfq	15,705,609	636,340,549	-0.20%
2025-04-01	41.45	41.80	40.47	40.51	28.70	qfq	21,903,116	895,635,119	-1.48%
2025-03-31	41.00	41.96	40.00	41.12	29.13	qfq	39,547,130	1,612,267,301	-3.72%
2025-03-28	43.21	43.65	42.71	42.71	30.26	qfq	19,078,082	820,899,814	-1.09%
2025-03-27	43.10	43.97	42.80	43.18	30.59	qfq	26,336,243	1,143,746,237	0.30%
2025-03-26	43.08	43.90	42.94	43.05	30.50	qfq	21,718,007	938,877,734	-0.07%
2025-03-25	44.50	44.84	42.93	43.08	30.52	qfq	28,884,506	1,262,363,440	-3.73%
2025-03-24	45.20	45.45	43.38	44.75	31.70	qfq	37,932,815	1,682,094,464	-0.71%
2025-03-21	46.80	46.86	44.95	45.07	31.93	qfq	47,082,990	2,152,420,367	-4.82%
2025-03-20	47.50	49.04	46.80	47.35	33.54	qfq	36,488,317	1,747,375,059	-1.31%
2025-03-19	48.98	48.98	47.85	47.98	33.99	qfq	30,537,887	1,475,176,855	-0.44%
2025-03-18	48.60	49.29	47.84	48.19	34.14	qfq	34,728,843	1,686,504,568	-0.21%
2025-03-17	48.03	48.89	47.00	48.29	34.21	qfq	32,305,676	1,558,558,868	0.60%
2025-03-14	47.10	48.35	46.66	48.00	34.00	qfq	38,458,720	1,832,553,565	0.90%
2025-03-13	48.57	49.16	46.88	47.57	33.70	qfq	43,362,262	2,079,348,297	-2.32%
2025-03-12	48.94	50.35	48.27	48.70	34.50	qfq	59,722,233	2,945,048,643	1.04%
2025-03-11	46.10	48.33	46.10	48.20	34.15	qfq	42,803,620	2,031,380,066	1.62%
2025-03-10	48.03	48.46	46.79	47.43	33.60	qfq	54,809,642	2,598,902,251	-3.62%
2025-03-07	51.51	51.95	48.87	49.21	34.86	qfq	85,800,559	4,335,327,519	-5.96%
2025-03-06	49.00	52.34	48.60	52.33	37.07	qfq	114,425,379	5,773,515,319	7.45%
2025-03-05	47.76	49.17	46.00	48.70	34.50	qfq	89,078,705	4,248,058,720	2.89%
2025-03-04	47.02	47.76	46.58	47.33	33.53	qfq	53,549,600	2,525,580,258	-1.17%
2025-03-03	49.32	49.67	46.82	47.89	33.93	qfq	62,045,724	2,989,596,018	-1.54%
2025-02-28	48.99	50.20	48.01	48.64	34.46	qfq	83,716,520	4,114,043,456	-0.25%
2025-02-27	51.29	51.60	47.86	48.76	34.54	qfq	97,110,714	4,782,832,121	-4.95%
2025-02-26	53.92	54.40	51.08	51.30	36.34	qfq	94,815,548	4,934,636,505	-4.47%
2025-02-25	54.70	57.95	52.11	53.70	38.04	qfq	105,413,434	5,784,826,848	-7.17%
2025-02-24	56.00	59.85	54.76	57.85	40.98	qfq	110,031,674	6,350,832,906	1.38%
2025-02-21	57.00	60.42	54.12	57.06	40.42	qfq	139,667,527	7,978,250,017	1.84%
2025-02-20	56.00	60.49	55.55	56.03	39.69	qfq	113,441,885	6,546,596,706	-2.05%
2025-02-19	56.92	57.30	53.86	57.20	40.52	qfq	126,659,816	7,013,911,956	0.88%
2025-02-18	52.80	59.00	52.28	56.70	40.17	qfq	144,435,785	8,054,843,457	4.57%
2025-02-17	58.23	58.23	53.77	54.22	38.41	qfq	161,954,075	9,204,308,732	2.42%
2025-02-14	47.08	52.94	46.28	52.94	37.50	qfq	80,990,584	4,065,225,403	9.99%
2025-02-13	44.50	49.41	43.30	48.13	34.10	qfq	137,881,801	6,374,928,611	7.15%
2025-02-12	42.53	45.87	42.53	44.92	31.82	qfq	110,889,986	4,960,949,260	2.79%
2025-02-11	43.87	46.49	43.35	43.70	30.96	qfq	164,315,314	7,355,762,850	-0.39%
2025-02-10	42.85	43.87	42.20	43.87	31.08	qfq	73,804,742	3,218,705,918	10.01%
2025-02-07	36.25	39.88	36.07	39.88	28.25	qfq	112,206,393	4,356,471,671	10.01%
2025-02-06	34.70	36.64	34.39	36.25	25.68	qfq	48,833,643	1,745,863,046	3.81%
2025-02-05	33.98	35.37	33.70	34.92	24.74	qfq	46,324,628	1,612,761,512	7.05%
2025-01-27	33.85	34.00	32.62	32.62	23.11	qfq	16,307,631	540,729,504	-2.86%
2025-01-24	32.57	33.64	32.56	33.58	23.79	qfq	20,689,052	687,872,876	2.82%
2025-01-23	33.55	34.01	32.66	32.66	23.14	qfq	19,337,500	645,730,659	-1.69%
2025-01-22	33.35	33.60	33.02	33.22	23.53	qfq	15,625,551	520,100,506	-0.12%
2025-01-21	32.82	33.27	32.55	33.26	23.56	qfq	18,250,426	601,619,711	2.15%
2025-01-20	32.75	32.95	32.42	32.56	23.07	qfq	12,983,688	424,438,171	0.15%
2025-01-17	32.58	32.80	32.07	32.51	23.03	qfq	12,779,248	414,825,699	-0.21%
2025-01-16	32.63	33.32	32.27	32.58	23.08	qfq	17,151,667	561,767,368	1.05%
2025-01-15	32.30	32.76	32.01	32.24	22.84	qfq	17,907,108	580,437,909	-0.19%
2025-01-14	30.99	32.36	30.65	32.30	22.88	qfq	21,347,807	678,759,615	5.21%
2025-01-13	30.26	31.06	30.00	30.70	21.75	qfq	11,371,836	346,838,579	-0.32%
2025-01-10	31.32	31.93	30.80	30.80	21.82	qfq	14,739,648	463,056,630	-2.22%
2025-01-09	31.13	32.11	31.05	31.50	22.32	qfq	14,942,053	474,575,587	0.32%
2025-01-08	31.86	32.00	30.25	31.40	22.24	qfq	20,784,007	648,989,284	-2.64%
2025-01-07	31.20	32.35	31.08	32.25	22.85	qfq	18,101,283	573,386,614	3.86%
2025-01-06	31.20	32.05	30.70	31.05	22.00	qfq	16,372,717	511,035,553	-1.43%
2025-01-03	33.00	33.09	31.46	31.50	22.32	qfq	19,651,537	630,874,773	-4.55%
2025-01-02	34.80	34.83	32.12	33.00	23.38	qfq	32,372,412	1,082,523,979	-5.85%
2024-12-31	37.05	37.33	34.90	35.05	24.83	qfq	41,523,765	1,497,734,747	-5.42%
2024-12-30	35.81	37.06	35.50	37.06	26.25	qfq	43,378,230	1,591,654,265	4.31%
2024-12-27	36.02	36.34	35.21	35.53	25.17	qfq	29,026,488	1,041,314,741	-1.63%
2024-12-26	34.40	36.29	34.33	36.12	25.59	qfq	35,509,306	1,271,921,696	4.36%
2024-12-25	35.23	35.36	34.10	34.61	24.52	qfq	18,394,461	638,834,080	-1.79%
2024-12-24	34.90	35.48	34.56	35.24	24.97	qfq	18,500,429	647,686,731	1.41%
2024-12-23	35.57	36.05	34.61	34.75	24.62	qfq	20,368,450	716,157,190	-2.31%
2024-12-20	35.16	35.98	35.03	35.57	25.20	qfq	26,579,983	944,946,539	0.03%
2024-12-19	33.88	35.96	33.33	35.56	25.19	qfq	37,437,638	1,308,424,875	2.83%
2024-12-18	33.22	34.88	33.01	34.58	24.50	qfq	23,370,128	796,781,530	4.76%
2024-12-17	33.37	33.97	32.97	33.01	23.39	qfq	14,210,722	475,121,217	-1.34%
2024-12-16	33.92	34.12	33.27	33.46	23.70	qfq	15,617,416	526,151,082	-1.93%
2024-12-13	34.69	34.96	33.95	34.12	24.17	qfq	24,988,990	860,381,110	-2.71%
2024-12-12	35.48	35.72	34.50	35.07	24.84	qfq	20,152,090	705,241,349	-1.13%
2024-12-11	34.70	35.78	34.56	35.47	25.13	qfq	17,928,552	633,494,888	1.66%
2024-12-10	36.00	36.13	34.70	34.89	24.72	qfq	22,946,400	816,610,600	-0.82%
2024-12-09	34.86	35.50	34.50	35.18	24.92	qfq	17,995,873	629,999,644	0.89%
2024-12-06	34.13	35.25	34.02	34.87	24.70	qfq	20,198,100	700,798,397	2.53%
2024-12-05	33.70	34.34	33.64	34.01	24.09	qfq	13,628,164	464,441,170	0.56%
2024-12-04	34.70	34.77	33.63	33.82	23.96	qfq	15,944,610	543,476,588	-2.40%
2024-12-03	34.90	35.20	34.09	34.65	24.55	qfq	16,982,569	588,089,893	-0.97%
2024-12-02	34.08	35.09	33.91	34.99	24.79	qfq	22,646,116	786,283,089	2.94%
2024-11-29	33.27	34.31	32.90	33.99	24.08	qfq	22,808,412	770,741,876	1.95%
2024-11-28	33.55	34.18	33.31	33.34	23.62	qfq	20,000,929	673,301,127	0.03%
2024-11-27	32.28	33.33	31.69	33.33	23.61	qfq	20,676,257	672,811,445	2.68%
2024-11-26	32.37	33.24	32.37	32.46	23.00	qfq	14,485,993	474,098,949	-0.46%
2024-11-25	33.55	33.90	31.82	32.61	23.10	qfq	27,707,745	902,990,775	-3.15%
2024-11-22	35.09	35.92	33.60	33.67	23.85	qfq	26,744,015	931,922,804	-4.56%
2024-11-21	35.11	35.74	34.78	35.28	24.99	qfq	16,972,758	598,562,895	-0.37%
2024-11-20	34.89	35.92	34.61	35.41	25.09	qfq	20,968,410	738,069,272	0.97%
2024-11-19	34.30	35.23	33.78	35.07	24.84	qfq	22,700,431	782,200,661	2.87%
2024-11-18	35.67	35.89	33.88	34.09	24.15	qfq	28,830,061	1,003,031,855	-3.89%
2024-11-15	36.07	37.16	35.42	35.47	25.13	qfq	24,669,470	896,594,325	-2.29%
2024-11-14	37.51	37.87	36.23	36.30	25.72	qfq	24,201,036	894,320,396	-4.27%
2024-11-13	37.81	38.57	37.11	37.92	26.86	qfq	27,627,418	1,043,515,665	-0.73%
2024-11-12	39.38	39.43	37.47	38.20	27.06	qfq	45,352,454	1,742,666,412	-4.07%
2024-11-11	37.64	41.08	37.02	39.82	28.21	qfq	59,561,641	2,319,155,205	6.39%
2024-11-08	36.38	38.92	36.18	37.43	26.52	qfq	57,572,081	2,175,644,932	3.77%
2024-11-07	35.58	36.08	34.87	36.07	25.55	qfq	36,570,758	1,294,135,798	-0.28%
2024-11-06	37.40	37.40	35.80	36.17	25.62	qfq	48,650,030	1,773,797,260	-2.61%
2024-11-05	36.00	37.24	35.31	37.14	26.31	qfq	53,120,889	1,939,590,765	3.17%
2024-11-04	34.24	36.49	34.06	36.00	25.50	qfq	47,038,170	1,673,623,502	3.57%
2024-11-01	34.90	37.97	34.60	34.76	24.63	qfq	73,205,344	2,646,081,947	-1.75%
2024-10-31	34.15	36.66	32.53	35.38	25.06	qfq	75,638,036	2,633,053,468	6.09%
2024-10-30	32.29	33.35	32.16	33.35	23.63	qfq	37,996,871	1,248,875,243	3.44%
2024-10-29	32.17	33.24	31.86	32.24	22.84	qfq	30,454,676	989,904,992	0.47%
2024-10-28	32.20	32.29	31.72	32.09	22.73	qfq	19,583,440	626,454,602	-0.96%
2024-10-25	32.45	32.79	32.03	32.40	22.95	qfq	20,837,762	674,113,366	-0.06%
2024-10-24	32.10	32.52	31.80	32.42	22.97	qfq	18,971,375	610,470,631	0.06%
2024-10-23	32.98	33.26	32.20	32.40	22.95	qfq	30,527,573	1,001,309,472	-1.73%
2024-10-22	34.15	34.29	32.57	32.97	23.36	qfq	41,617,317	1,390,549,167	-2.11%
2024-10-21	33.02	34.36	32.64	33.68	23.86	qfq	47,532,554	1,601,028,001	3.19%
2024-10-18	30.89	33.36	30.72	32.64	23.12	qfq	46,101,061	1,484,564,026	4.99%
2024-10-17	31.38	32.10	30.98	31.09	22.03	qfq	34,694,060	1,096,413,650	1.07%
2024-10-16	30.16	31.36	30.04	30.76	21.79	qfq	22,991,514	705,185,969	-1.13%
2024-10-15	30.60	32.38	30.07	31.11	22.04	qfq	44,414,006	1,390,133,829	0.58%
2024-10-14	29.79	30.93	29.25	30.93	21.91	qfq	32,738,575	987,858,753	4.63%
2024-10-11	30.70	31.27	29.03	29.56	20.94	qfq	34,413,986	1,027,147,245	-4.80%
2024-10-10	33.40	33.81	31.01	31.05	22.00	qfq	48,070,817	1,538,963,443	-5.91%
2024-10-09	33.70	35.00	32.01	33.00	23.38	qfq	68,557,973	2,318,305,370	-2.54%
2024-10-08	33.86	33.86	31.20	33.86	23.99	qfq	60,379,727	2,013,258,518	10.01%
2024-09-30	29.38	30.78	29.00	30.78	21.81	qfq	55,978,481	1,683,567,700	10.01%
2024-09-27	26.40	28.48	26.18	27.98	19.82	qfq	45,193,121	1,235,810,815	7.74%
2024-09-26	25.07	25.97	24.93	25.97	18.40	qfq	28,064,324	715,735,951	3.76%
2024-09-25	25.34	25.96	25.02	25.03	17.73	qfq	33,390,786	851,126,333	-0.60%
2024-09-24	24.41	25.19	24.00	25.18	17.84	qfq	32,390,268	801,340,271	3.11%
2024-09-23	24.75	25.18	24.35	24.42	17.30	qfq	23,005,796	568,900,219	-1.05%
2024-09-20	24.13	24.85	24.03	24.68	17.48	qfq	23,526,101	577,637,813	2.19%
2024-09-19	23.86	24.31	23.42	24.15	17.11	qfq	17,741,272	425,708,421	2.11%
2024-09-18	23.80	24.18	23.19	23.65	16.75	qfq	16,578,647	390,052,954	-1.29%
2024-09-13	24.38	24.61	23.73	23.96	16.97	qfq	18,057,761	435,436,308	-1.68%
2024-09-12	24.80	24.94	24.35	24.37	17.26	qfq	14,758,535	363,240,883	-1.22%
2024-09-11	25.01	25.12	24.45	24.67	17.48	qfq	18,068,885	446,939,196	-2.26%
2024-09-10	24.31	25.39	23.92	25.24	17.88	qfq	31,615,323	784,368,851	3.87%
2024-09-09	24.30	24.70	24.17	24.30	17.22	qfq	14,484,078	353,209,465	-1.14%
2024-09-06	25.02	25.12	24.47	24.58	17.41	qfq	21,060,838	520,311,743	-2.15%
2024-09-05	25.45	25.54	24.97	25.12	17.80	qfq	28,965,828	730,654,830	0.48%
2024-09-04	25.43	25.85	24.83	25.00	17.71	qfq	40,867,709	1,031,369,647	-3.14%
2024-09-03	24.10	26.48	24.09	25.81	18.28	qfq	66,284,563	1,695,682,430	7.23%
2024-09-02	24.77	25.05	24.03	24.07	17.05	qfq	28,651,694	703,166,643	-2.11%
2024-08-30	23.75	24.89	23.68	24.59	17.42	qfq	37,543,384	922,416,092	3.36%
2024-08-29	23.50	24.08	23.43	23.79	16.85	qfq	23,999,893	571,166,030	0.00%
2024-08-28	23.28	24.17	22.58	23.79	16.85	qfq	25,835,664	607,789,788	1.97%
2024-08-27	23.92	24.30	23.20	23.33	16.53	qfq	27,317,095	646,075,578	-3.79%
2024-08-26	24.70	24.76	24.11	24.25	17.18	qfq	34,958,278	851,514,229	-1.10%
2024-08-23	23.02	24.99	22.95	24.52	17.37	qfq	53,626,233	1,296,212,890	4.88%
2024-08-22	23.23	23.92	23.07	23.38	16.56	qfq	32,009,318	753,269,363	2.10%
2024-08-21	22.88	23.47	22.80	22.90	16.22	qfq	15,316,360	354,031,308	-0.09%
2024-08-20	23.50	23.50	22.79	22.92	16.24	qfq	19,366,782	445,153,837	-3.00%
2024-08-19	22.87	23.87	22.87	23.63	16.74	qfq	30,349,928	713,478,944	3.59%
2024-08-16	22.39	23.07	22.33	22.81	16.16	qfq	18,600,250	422,997,786	2.24%
2024-08-15	22.08	22.60	21.93	22.31	15.81	qfq	10,839,239	242,357,191	0.50%
2024-08-14	22.35	22.47	22.10	22.20	15.73	qfq	7,295,701	162,341,509	-0.63%
2024-08-13	22.23	22.46	21.91	22.34	15.83	qfq	8,736,400	193,651,490	0.31%
2024-08-12	22.32	22.46	22.09	22.27	15.78	qfq	7,442,428	165,531,246	-0.98%
2024-08-09	22.92	23.06	22.48	22.49	15.93	qfq	12,101,556	274,800,773	-1.70%
2024-08-08	23.00	23.08	22.36	22.88	16.21	qfq	19,747,818	448,139,037	-1.89%
2024-08-07	23.99	24.00	23.25	23.32	16.52	qfq	28,848,307	680,853,071	1.57%
2024-08-06	22.92	23.17	22.59	22.96	16.27	qfq	14,364,417	328,120,464	1.46%
2024-08-05	22.56	23.58	22.47	22.63	16.03	qfq	23,785,012	545,410,471	-0.79%
2024-08-02	23.18	23.40	22.73	22.81	16.16	qfq	15,329,722	352,929,577	-2.98%
2024-08-01	23.61	23.94	23.35	23.51	16.66	qfq	15,324,056	361,766,206	-0.38%
2024-07-31	22.67	23.74	22.65	23.60	16.72	qfq	20,745,745	484,992,162	3.74%
2024-07-30	22.90	22.98	22.15	22.75	16.12	qfq	15,713,838	354,313,276	-0.78%
2024-07-29	23.07	23.29	22.58	22.93	16.24	qfq	11,249,481	257,957,135	-0.56%
2024-07-26	22.86	23.27	22.68	23.06	16.34	qfq	12,315,716	282,767,015	1.23%
2024-07-25	22.68	23.06	22.47	22.78	16.14	qfq	11,992,400	272,658,694	-0.65%
2024-07-24	23.34	23.70	22.90	22.93	16.24	qfq	13,222,320	307,642,668	-1.92%
2024-07-23	24.10	24.13	23.32	23.38	16.56	qfq	13,328,922	316,831,245	-3.27%
2024-07-22	24.20	24.38	23.69	24.17	17.12	qfq	19,171,813	460,632,883	-0.33%
2024-07-19	24.30	24.65	24.18	24.25	17.18	qfq	19,364,700	472,233,685	-0.61%
2024-07-18	24.48	24.72	23.80	24.40	17.29	qfq	24,349,498	588,333,340	-0.33%
2024-07-17	24.35	25.33	24.35	24.48	17.34	qfq	51,387,426	1,277,910,867	3.07%
2024-07-16	22.66	23.89	22.47	23.75	16.83	qfq	34,162,923	798,229,889	4.76%
2024-07-15	23.01	23.04	22.52	22.67	16.06	qfq	12,860,448	292,784,173	-1.56%
2024-07-12	23.25	23.31	22.91	23.03	16.32	qfq	18,090,616	416,902,625	-2.29%
2024-07-11	22.84	23.90	22.59	23.57	16.70	qfq	33,558,006	785,108,562	5.08%
2024-07-10	22.27	22.83	22.16	22.43	15.89	qfq	17,514,099	394,641,374	0.18%
2024-07-09	21.40	22.40	21.22	22.39	15.86	qfq	21,468,540	470,775,609	4.48%
2024-07-08	22.12	22.14	21.33	21.43	15.18	qfq	13,887,887	301,040,114	-2.59%
2024-07-05	21.70	22.15	21.56	22.00	15.59	qfq	13,608,663	297,217,973	1.01%
2024-07-04	22.36	22.50	21.71	21.78	15.43	qfq	14,057,037	310,145,063	-2.64%
2024-07-03	22.70	22.71	22.30	22.37	15.85	qfq	14,162,244	317,470,254	-1.89%
2024-07-02	22.72	23.10	22.65	22.80	16.15	qfq	20,310,926	463,512,502	0.35%
2024-07-01	22.80	23.05	22.25	22.72	16.10	qfq	21,050,902	475,024,345	-0.74%
2024-06-28	22.75	23.38	22.64	22.89	16.22	qfq	30,713,237	707,902,632	3.02%
2024-06-27	22.87	22.87	22.20	22.22	15.74	qfq	17,909,165	402,973,870	-2.80%
2024-06-26	21.93	22.94	21.83	22.86	16.19	qfq	23,490,325	524,749,184	4.29%
2024-06-25	22.55	22.69	21.65	21.92	15.53	qfq	21,571,593	475,068,345	-2.84%
2024-06-24	22.82	23.47	22.48	22.56	15.98	qfq	23,143,828	533,181,318	-2.08%
2024-06-21	22.89	23.22	22.70	23.04	16.32	qfq	17,038,497	392,391,138	0.17%
2024-06-20	23.66	23.76	22.80	23.00	16.29	qfq	30,006,926	694,985,320	-3.40%
2024-06-19	24.20	24.38	23.78	23.81	16.87	qfq	28,431,360	682,172,085	-1.61%
2024-06-18	24.25	24.54	23.43	24.20	17.14	qfq	57,431,565	1,383,460,063	-1.87%
2024-06-17	27.31	27.31	24.66	24.66	17.47	qfq	48,992,045	1,229,521,383	-10.00%
2024-06-14	28.30	28.48	27.15	27.40	19.41	qfq	38,097,095	1,043,973,180	-3.96%
2024-06-13	28.50	29.14	28.46	28.53	20.21	qfq	17,576,154	506,143,306	0.46%
2024-06-12	28.24	28.96	28.18	28.40	20.12	qfq	13,788,185	394,089,844	0.04%
2024-06-11	28.00	28.54	27.90	28.39	20.11	qfq	14,745,749	415,156,420	-0.04%
2024-06-07	29.70	29.77	27.70	28.40	20.12	qfq	29,807,186	846,077,895	-4.44%
2024-06-06	29.39	29.94	29.10	29.72	21.05	qfq	19,477,405	577,078,032	1.61%
2024-06-05	29.41	29.83	29.20	29.25	20.72	qfq	12,091,984	357,602,594	-1.35%
2024-06-04	29.40	29.66	28.92	29.65	21.01	qfq	13,260,107	388,665,785	0.20%
2024-06-03	29.16	29.89	28.80	29.59	20.96	qfq	17,781,458	524,120,215	1.51%
2024-05-31	28.75	29.81	28.64	29.15	20.65	qfq	14,977,377	440,258,431	1.39%
2024-05-30	28.66	28.95	28.25	28.75	20.37	qfq	8,362,221	239,491,447	-0.24%
2024-05-29	28.81	29.10	28.52	28.82	20.42	qfq	9,550,106	275,037,623	-0.17%
2024-05-28	29.52	29.77	28.80	28.87	20.45	qfq	14,031,054	409,686,624	-2.56%
2024-05-27	29.20	29.97	29.17	29.63	20.99	qfq	16,816,495	497,305,901	1.20%
2024-05-24	29.99	30.45	29.20	29.28	20.74	qfq	17,427,785	517,319,816	-2.56%
2024-05-23	30.68	31.20	30.01	30.05	21.29	qfq	21,094,055	642,749,167	-0.83%
2024-05-22	30.31	30.56	29.96	30.30	21.47	qfq	14,344,547	433,721,303	-0.07%
2024-05-21	30.75	31.37	30.25	30.32	21.48	qfq	20,008,953	613,305,418	-1.56%
2024-05-20	30.00	30.98	29.66	30.80	21.82	qfq	32,978,381	1,004,926,923	1.32%
2024-05-17	29.55	30.56	29.18	30.40	21.54	qfq	42,640,888	1,278,806,249	4.83%
2024-05-16	29.21	29.65	28.72	29.00	20.54	qfq	23,686,055	692,117,806	0.59%
2024-05-15	28.70	29.05	28.45	28.83	20.42	qfq	14,264,185	411,053,187	-0.31%
2024-05-14	28.28	29.02	28.27	28.92	20.49	qfq	19,916,954	571,869,995	2.77%
2024-05-13	28.15	28.33	27.67	28.14	19.94	qfq	15,177,079	425,030,789	-1.12%
2024-05-10	29.20	29.20	28.27	28.46	20.16	qfq	16,349,021	466,333,367	-2.53%
2024-05-09	29.00	29.36	28.77	29.20	20.69	qfq	18,723,924	545,059,336	0.17%
2024-05-08	29.69	29.80	29.00	29.15	20.65	qfq	15,814,172	463,199,515	-2.80%
2024-05-07	30.75	30.98	29.77	29.99	21.25	qfq	23,283,516	703,382,501	-2.31%
2024-05-06	31.19	31.72	30.51	30.70	21.75	qfq	24,146,580	749,817,109	-0.45%
2024-04-30	31.10	31.38	30.50	30.84	21.54	qfq	20,665,193	639,019,182	-0.84%
2024-04-29	30.82	31.75	30.69	31.10	21.72	qfq	35,471,719	1,108,007,212	3.15%
2024-04-26	28.63	30.38	28.63	30.15	21.06	qfq	37,115,685	1,107,735,932	6.88%
2024-04-25	28.49	28.67	28.08	28.21	19.70	qfq	14,139,032	401,055,708	-1.71%
2024-04-24	27.20	28.85	26.91	28.70	20.05	qfq	30,190,317	849,953,508	6.45%
2024-04-23	27.22	27.67	26.71	26.96	18.83	qfq	11,139,002	300,983,016	0.19%
2024-04-22	26.59	27.20	25.69	26.91	18.79	qfq	16,271,178	435,435,400	-1.72%
2024-04-19	27.63	27.95	27.10	27.38	19.12	qfq	15,350,659	422,002,691	-1.44%
2024-04-18	27.70	28.45	27.21	27.78	19.40	qfq	23,842,039	663,045,743	-0.96%
2024-04-17	27.15	28.05	27.11	28.05	19.59	qfq	26,487,500	733,957,217	4.86%
2024-04-16	27.65	27.76	26.58	26.75	18.68	qfq	19,747,559	533,527,710	-3.60%
2024-04-15	28.32	28.58	27.20	27.75	19.38	qfq	24,376,326	678,083,417	-1.98%
2024-04-12	28.10	28.94	28.00	28.31	19.77	qfq	23,985,266	684,799,981	1.80%
2024-04-11	27.30	28.37	27.22	27.81	19.42	qfq	21,400,987	597,742,488	1.20%
2024-04-10	28.04	28.17	27.22	27.48	19.19	qfq	13,962,718	385,508,338	-2.45%
2024-04-09	28.50	28.72	27.89	28.17	19.67	qfq	15,745,621	442,996,078	-1.16%
2024-04-08	28.28	29.22	28.13	28.50	19.91	qfq	21,124,361	606,247,260	0.42%
2024-04-03	28.99	28.99	27.88	28.38	19.82	qfq	22,993,145	651,643,157	-2.31%
2024-04-02	29.91	29.92	28.85	29.05	20.29	qfq	22,389,542	653,054,090	-3.17%
2024-04-01	29.62	30.26	29.51	30.00	20.95	qfq	26,541,051	793,909,543	1.63%
2024-03-29	30.51	30.51	28.66	29.52	20.62	qfq	47,120,155	1,387,426,212	-5.05%
2024-03-28	29.99	31.44	29.81	31.09	21.71	qfq	26,655,471	825,286,771	3.67%
2024-03-27	31.13	31.39	29.97	29.99	20.95	qfq	23,322,152	711,569,734	-4.79%
2024-03-26	32.29	33.07	31.08	31.50	22.00	qfq	41,992,126	1,345,209,320	-2.48%
2024-03-25	32.57	33.73	32.26	32.30	22.56	qfq	43,081,316	1,424,833,346	0.09%
2024-03-22	32.02	32.61	31.62	32.27	22.54	qfq	25,169,731	811,299,307	0.40%
2024-03-21	32.81	33.12	31.99	32.14	22.45	qfq	25,009,463	812,262,768	-1.59%
2024-03-20	32.53	33.36	32.35	32.66	22.81	qfq	25,366,872	832,222,518	0.31%
2024-03-19	32.50	33.31	32.31	32.56	22.74	qfq	24,222,839	793,675,162	-0.79%
2024-03-18	32.25	33.21	31.97	32.82	22.92	qfq	33,562,951	1,095,697,697	1.55%
2024-03-15	32.05	32.33	31.31	32.32	22.57	qfq	21,639,669	690,093,393	1.03%
2024-03-14	32.00	32.45	31.43	31.99	22.34	qfq	25,241,786	806,360,332	-1.14%
2024-03-13	32.59	32.99	32.11	32.36	22.60	qfq	32,691,344	1,065,547,579	0.22%
2024-03-12	33.50	33.60	32.01	32.29	22.55	qfq	44,192,636	1,439,274,254	-4.75%
2024-03-11	31.58	34.10	31.28	33.90	23.68	qfq	41,655,893	1,364,996,757	5.71%
2024-03-08	31.50	32.28	30.86	32.07	22.40	qfq	31,593,112	1,000,506,233	3.02%
2024-03-07	32.55	33.20	31.02	31.13	21.74	qfq	44,809,321	1,430,816,629	-4.89%
2024-03-06	32.72	33.21	32.28	32.73	22.86	qfq	31,860,771	1,039,377,861	-0.61%
2024-03-05	33.20	34.28	32.68	32.93	23.00	qfq	45,302,870	1,511,805,207	-3.09%
2024-03-04	32.58	34.80	32.03	33.98	23.73	qfq	60,726,823	2,024,327,832	6.52%
2024-03-01	30.84	32.39	30.65	31.90	22.28	qfq	40,653,673	1,287,276,530	4.25%
2024-02-29	29.35	30.92	29.35	30.60	21.37	qfq	32,963,200	1,001,196,751	4.26%
2024-02-28	31.47	32.08	29.28	29.35	20.50	qfq	46,110,973	1,420,965,122	-6.83%
2024-02-27	29.32	31.95	29.20	31.50	22.00	qfq	40,204,427	1,235,151,339	5.70%
2024-02-26	28.97	30.80	28.20	29.80	20.81	qfq	39,861,286	1,182,036,083	4.01%
2024-02-23	28.45	29.20	28.22	28.65	20.01	qfq	30,210,995	864,044,513	3.80%
2024-02-22	27.09	28.19	27.09	27.60	19.28	qfq	32,306,856	891,787,183	5.30%
2024-02-21	25.95	27.07	25.61	26.21	18.31	qfq	21,488,048	568,093,421	-0.30%
2024-02-20	26.33	26.45	25.85	26.29	18.36	qfq	18,449,735	483,895,950	-1.87%
2024-02-19	26.56	26.81	25.46	26.79	18.71	qfq	33,286,853	874,534,297	7.98%
2024-02-08	23.85	25.00	23.50	24.81	17.33	qfq	24,601,778	606,167,909	5.94%
2024-02-07	22.40	23.94	22.33	23.42	16.36	qfq	28,863,787	675,973,414	4.88%
2024-02-06	20.25	22.59	20.15	22.33	15.60	qfq	27,707,942	599,719,661	8.24%
2024-02-05	22.19	22.32	20.27	20.63	14.41	qfq	24,851,645	524,157,859	-8.39%
2024-02-02	23.69	24.11	21.75	22.52	15.73	qfq	23,001,241	528,087,081	-5.38%
2024-02-01	22.77	24.58	22.71	23.80	16.62	qfq	25,863,336	617,439,648	3.79%
2024-01-31	24.29	24.35	22.86	22.93	16.02	qfq	21,969,362	515,815,957	-6.02%
2024-01-30	25.00	25.54	24.36	24.40	17.04	qfq	12,496,165	311,120,522	-4.01%
2024-01-29	26.30	27.00	25.30	25.42	17.75	qfq	19,492,907	508,555,599	-1.74%
2024-01-26	26.47	26.55	25.78	25.87	18.07	qfq	17,176,206	448,285,797	-2.96%
2024-01-25	25.49	26.85	24.83	26.66	18.62	qfq	22,744,905	595,267,202	4.59%
2024-01-24	25.68	25.88	24.58	25.49	17.80	qfq	17,522,889	440,106,423	-0.59%
2024-01-23	24.76	25.94	24.70	25.64	17.91	qfq	17,899,576	455,541,462	2.93%
2024-01-22	26.88	27.10	24.65	24.91	17.40	qfq	20,525,727	529,676,163	-6.11%
2024-01-19	26.35	27.15	26.09	26.53	18.53	qfq	19,604,836	522,091,143	0.68%
2024-01-18	25.63	26.38	25.37	26.35	18.40	qfq	20,209,588	522,474,932	1.35%
2024-01-17	26.49	26.84	25.96	26.00	18.16	qfq	10,321,255	273,229,749	-2.44%
2024-01-16	26.86	26.91	26.07	26.65	18.61	qfq	14,662,929	387,118,981	-0.97%
2024-01-15	27.01	27.35	26.68	26.91	18.79	qfq	9,598,145	259,085,990	-1.18%
2024-01-12	27.73	27.86	27.21	27.23	19.02	qfq	14,187,620	389,027,437	-2.30%
2024-01-11	26.64	28.07	26.61	27.87	19.47	qfq	22,881,727	630,828,685	4.42%
2024-01-10	26.91	27.20	26.25	26.69	18.64	qfq	13,441,900	358,790,526	-1.51%
2024-01-09	27.28	27.60	26.90	27.10	18.93	qfq	13,336,000	362,796,794	-0.26%
2024-01-08	27.60	28.28	27.17	27.17	18.98	qfq	13,276,223	365,621,552	-2.37%
2024-01-05	28.66	28.69	27.71	27.83	19.44	qfq	17,702,311	497,856,649	-3.70%
2024-01-04	28.61	29.18	28.35	28.90	20.18	qfq	13,524,976	390,262,967	1.05%
2024-01-03	29.06	29.23	28.13	28.60	19.98	qfq	18,470,635	527,549,122	-2.22%
2024-01-02	29.82	29.82	29.14	29.25	20.43	qfq	14,214,627	417,908,079	-2.21%
2023-12-29	29.11	30.10	28.93	29.91	20.89	qfq	18,770,075	556,067,455	2.19%
2023-12-28	28.76	29.43	28.18	29.27	20.44	qfq	18,548,917	537,906,361	1.35%
2023-12-27	28.42	29.04	28.33	28.88	20.17	qfq	13,786,490	395,731,642	2.34%
2023-12-26	29.18	29.18	27.90	28.22	19.71	qfq	12,968,630	367,369,737	-3.06%
2023-12-25	28.86	29.55	28.86	29.11	20.33	qfq	14,140,401	413,264,885	1.01%
2023-12-22	29.78	29.91	28.65	28.82	20.13	qfq	17,665,437	513,547,133	-3.09%
2023-12-21	28.61	30.01	28.60	29.74	20.77	qfq	21,291,050	625,440,177	2.34%
2023-12-20	30.90	30.90	28.90	29.06	20.30	qfq	30,778,050	909,026,960	-5.89%
2023-12-19	30.90	31.01	30.31	30.88	21.57	qfq	14,231,419	437,394,589	0.72%
2023-12-18	30.75	31.48	30.36	30.66	21.41	qfq	13,909,943	431,112,066	-1.03%
2023-12-15	31.52	31.66	30.88	30.98	21.64	qfq	14,694,933	458,889,639	-1.62%
2023-12-14	31.79	32.10	31.31	31.49	21.99	qfq	13,516,062	427,878,665	-0.13%
2023-12-13	32.60	32.80	31.50	31.53	22.02	qfq	20,976,880	671,158,707	-4.05%
2023-12-12	32.51	33.31	32.51	32.86	22.95	qfq	17,113,973	564,187,418	0.21%
2023-12-11	32.49	32.93	32.08	32.79	22.90	qfq	17,336,809	564,086,752	0.31%
2023-12-08	31.60	33.37	31.57	32.69	22.83	qfq	27,363,065	892,557,774	2.96%
2023-12-07	31.07	31.91	31.03	31.75	22.18	qfq	16,148,174	507,799,611	1.60%
2023-12-06	31.08	31.54	31.03	31.25	21.83	qfq	12,979,661	405,570,675	0.00%
2023-12-05	32.84	32.84	31.22	31.25	21.83	qfq	25,123,905	798,376,175	-5.47%
2023-12-04	32.49	33.98	32.38	33.06	23.09	qfq	29,468,700	982,137,214	1.60%
2023-12-01	31.65	32.78	31.41	32.54	22.73	qfq	28,495,735	921,774,961	2.68%
2023-11-30	31.79	31.90	31.11	31.69	22.13	qfq	19,235,604	605,436,219	-0.50%
2023-11-29	32.06	32.53	31.41	31.85	22.25	qfq	17,556,446	560,939,071	-0.93%
2023-11-28	32.25	32.45	31.80	32.15	22.45	qfq	16,076,079	515,480,518	-0.12%
2023-11-27	31.80	32.67	31.79	32.19	22.48	qfq	20,106,302	649,006,359	0.03%
2023-11-24	33.63	33.65	31.78	32.18	22.48	qfq	36,643,352	1,188,555,053	-5.10%
2023-11-23	32.99	34.09	32.70	33.91	23.68	qfq	30,950,926	1,037,937,647	2.76%
2023-11-22	33.60	33.82	32.87	33.00	23.05	qfq	28,452,148	948,324,211	-2.60%
2023-11-21	35.00	35.00	33.50	33.88	23.66	qfq	44,716,945	1,522,721,368	-3.53%
2023-11-20	35.78	36.00	34.81	35.12	24.53	qfq	45,683,604	1,608,720,222	-1.10%
2023-11-17	35.34	36.39	34.92	35.51	24.80	qfq	43,468,284	1,545,374,516	1.02%
2023-11-16	33.60	36.96	33.45	35.15	24.55	qfq	61,337,557	2,168,260,020	3.38%
2023-11-15	34.65	35.88	33.80	34.00	23.75	qfq	58,679,736	2,037,687,288	0.06%
2023-11-14	33.75	34.20	33.31	33.98	23.73	qfq	39,307,679	1,326,822,672	0.86%
2023-11-13	31.93	34.88	31.70	33.69	23.53	qfq	58,870,621	1,973,410,089	6.18%
2023-11-10	33.10	33.12	31.64	31.73	22.16	qfq	40,583,895	1,308,357,509	-3.08%
2023-11-09	33.36	33.82	32.56	32.74	22.87	qfq	60,532,479	2,009,228,117	-3.45%
2023-11-08	33.00	34.98	31.91	33.91	23.68	qfq	95,271,248	3,240,876,421	6.64%
2023-11-07	30.58	31.80	30.50	31.80	22.21	qfq	36,628,599	1,148,147,294	4.09%
2023-11-06	30.70	31.16	30.45	30.55	21.34	qfq	29,094,071	895,121,367	1.06%
2023-11-03	29.56	30.60	29.56	30.23	21.11	qfq	27,662,996	837,931,023	2.30%
2023-11-02	30.55	30.66	29.50	29.55	20.64	qfq	25,716,625	768,536,820	-2.96%
2023-11-01	31.07	31.27	30.26	30.45	21.27	qfq	30,878,002	946,572,044	-2.00%
2023-10-31	32.70	32.80	30.70	31.07	21.70	qfq	57,916,000	1,829,126,790	-4.43%
2023-10-30	30.14	32.51	29.55	32.51	22.71	qfq	57,662,394	1,808,331,520	10.02%
2023-10-27	29.20	30.11	28.82	29.55	20.64	qfq	32,254,739	956,090,268	0.92%
2023-10-26	28.64	29.50	28.17	29.28	20.45	qfq	29,753,118	863,055,007	0.93%
2023-10-25	27.13	29.66	27.13	29.01	20.26	qfq	44,651,946	1,288,820,362	7.56%
2023-10-24	28.25	28.28	26.20	26.97	18.84	qfq	34,265,139	923,888,128	-2.78%
2023-10-23	28.14	28.85	27.40	27.74	19.37	qfq	23,575,496	665,042,922	-1.39%
2023-10-20	29.23	29.75	28.01	28.13	19.65	qfq	31,025,129	891,341,631	-4.16%
2023-10-19	31.00	31.31	29.33	29.35	20.50	qfq	45,383,391	1,370,947,813	-5.08%
2023-10-18	30.64	31.92	30.64	30.92	21.60	qfq	60,384,458	1,890,676,413	6.55%
2023-10-17	29.59	29.99	28.83	29.02	20.27	qfq	27,062,698	792,210,811	-1.89%
2023-10-16	28.10	30.28	27.91	29.58	20.66	qfq	45,966,196	1,350,383,962	6.79%
2023-10-13	27.98	28.00	27.55	27.70	19.35	qfq	13,054,757	362,310,973	-1.91%
2023-10-12	28.49	28.88	27.62	28.24	19.72	qfq	15,717,176	442,429,813	-0.39%
2023-10-11	28.60	29.12	28.16	28.35	19.80	qfq	22,645,334	646,890,176	-1.39%
2023-10-10	28.50	29.18	27.91	28.75	20.08	qfq	27,472,032	785,193,523	1.05%
2023-10-09	27.40	29.06	27.28	28.45	19.87	qfq	25,712,009	730,415,738	3.04%
2023-09-28	27.62	27.73	26.92	27.61	19.28	qfq	19,302,879	528,793,793	0.58%
2023-09-27	27.76	28.16	27.43	27.45	19.17	qfq	16,925,058	468,422,663	-1.65%
2023-09-26	28.20	28.62	27.88	27.91	19.49	qfq	16,138,179	454,295,832	-1.73%
2023-09-25	28.66	28.72	28.23	28.40	19.84	qfq	17,329,317	492,510,305	-0.91%
2023-09-22	27.90	29.04	27.69	28.66	20.02	qfq	30,233,518	863,027,561	2.07%
2023-09-21	27.13	29.19	26.93	28.08	19.61	qfq	33,273,029	941,573,862	2.89%
2023-09-20	26.90	28.50	26.90	27.29	19.06	qfq	33,589,772	934,117,719	2.67%
2023-09-19	26.79	27.42	26.38	26.58	18.56	qfq	21,604,660	578,587,252	-1.41%
2023-09-18	27.89	28.05	26.80	26.96	18.83	qfq	29,464,738	804,087,993	-3.89%
2023-09-15	29.16	29.25	27.91	28.05	19.59	qfq	23,743,486	671,628,245	-3.51%
2023-09-14	29.22	29.70	28.82	29.07	20.30	qfq	16,768,382	490,422,811	-0.95%
2023-09-13	30.80	30.85	29.18	29.35	20.50	qfq	26,175,423	777,422,674	-5.51%
2023-09-12	30.00	31.77	29.99	31.06	21.69	qfq	35,847,086	1,115,784,798	4.12%
2023-09-11	30.20	30.58	29.27	29.83	20.83	qfq	27,656,218	824,383,053	-2.13%
2023-09-08	29.00	31.63	28.89	30.48	21.29	qfq	33,301,359	1,007,056,980	4.60%
2023-09-07	29.16	30.38	29.03	29.14	20.35	qfq	27,096,662	802,186,177	-0.10%
2023-09-06	29.75	29.90	28.30	29.17	20.37	qfq	30,586,890	889,093,659	-1.15%
2023-09-05	32.26	33.25	29.24	29.51	20.61	qfq	55,438,524	1,723,631,986	-8.35%
2023-09-04	31.12	32.22	30.61	32.20	22.49	qfq	32,123,817	1,003,367,425	4.04%
2023-09-01	31.65	31.97	30.51	30.95	21.62	qfq	19,377,346	603,592,340	-2.61%
2023-08-31	32.45	32.46	31.30	31.78	22.20	qfq	35,816,504	1,140,568,106	-3.32%
2023-08-30	30.59	33.52	30.44	32.87	22.96	qfq	59,058,266	1,933,777,888	7.88%
2023-08-29	28.80	30.80	28.68	30.47	21.28	qfq	30,122,591	900,186,351	5.29%
2023-08-28	30.42	30.42	28.80	28.94	20.21	qfq	23,906,202	699,897,228	1.19%
2023-08-25	29.26	29.88	28.36	28.60	19.98	qfq	24,434,427	707,012,730	-3.96%
2023-08-24	31.20	31.48	29.59	29.78	20.80	qfq	31,646,262	953,008,400	-3.09%
2023-08-23	29.80	32.00	29.79	30.73	21.46	qfq	47,187,924	1,463,607,490	1.32%
2023-08-22	30.03	30.80	29.05	30.33	21.18	qfq	43,421,493	1,294,767,540	2.78%
2023-08-21	28.00	30.45	28.00	29.51	20.61	qfq	40,902,200	1,214,730,210	5.96%
2023-08-18	28.80	29.48	27.80	27.85	19.45	qfq	20,252,053	575,457,611	-3.30%
2023-08-17	28.41	29.25	27.92	28.80	20.11	qfq	21,295,998	613,566,878	1.34%
2023-08-16	28.85	29.05	28.23	28.42	19.85	qfq	17,061,807	488,477,248	-2.07%
2023-08-15	29.68	29.96	28.57	29.02	20.27	qfq	24,617,896	718,884,238	-2.58%
2023-08-14	28.02	30.15	27.90	29.79	20.81	qfq	40,223,286	1,184,246,371	5.38%
2023-08-11	28.12	29.52	28.12	28.27	19.74	qfq	24,036,661	692,932,033	0.71%
2023-08-10	28.50	28.70	27.85	28.07	19.61	qfq	18,029,675	507,612,611	-1.27%
2023-08-09	28.20	29.69	27.96	28.43	19.86	qfq	54,748,930	1,580,112,881	3.46%
2023-08-08	27.50	27.80	27.30	27.48	19.19	qfq	17,335,203	478,026,118	-0.43%
2023-08-07	26.19	27.99	25.99	27.60	19.28	qfq	39,095,793	1,070,759,631	6.19%
2023-08-04	24.96	26.18	24.96	25.99	18.15	qfq	19,723,821	507,223,115	3.96%
2023-08-03	25.20	25.28	24.86	25.00	17.46	qfq	9,643,263	241,271,315	-1.26%
2023-08-02	25.51	25.55	25.06	25.32	17.68	qfq	6,219,748	157,502,186	-0.82%
2023-08-01	25.11	25.67	24.92	25.53	17.83	qfq	10,646,762	270,506,851	1.51%
2023-07-31	24.80	25.47	24.58	25.15	17.57	qfq	10,698,376	268,549,330	-0.28%
2023-07-28	25.00	25.68	24.86	25.22	17.61	qfq	11,633,348	294,686,176	1.82%
2023-07-27	25.07	25.30	24.73	24.77	17.30	qfq	7,169,226	178,968,569	-1.20%
2023-07-26	25.76	25.76	24.98	25.07	17.51	qfq	10,226,945	257,603,160	-2.75%
2023-07-25	25.90	26.03	25.50	25.78	18.01	qfq	11,694,975	300,991,711	0.16%
2023-07-24	25.04	26.25	24.98	25.74	17.98	qfq	12,871,491	331,636,797	2.80%
2023-07-21	25.36	25.66	24.92	25.04	17.49	qfq	9,482,128	239,330,020	-1.88%
2023-07-20	26.06	26.24	25.46	25.52	17.82	qfq	9,768,168	252,278,348	-2.15%
2023-07-19	26.48	26.58	25.90	26.08	18.22	qfq	7,593,020	199,291,278	-0.38%
2023-07-18	26.77	26.99	26.16	26.18	18.29	qfq	11,020,079	291,768,319	-2.28%