SECURITY DETAIL · RAW DATA

中兴通讯000063.SZ

ASZSECNYSTOCK

最近收盘价36.002026-07-17

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）349,713,063

成交额（元）12,871,408,988

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 2 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
2025-04-10	2025-04-16	cash_dividend	0.617	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-15	cash_dividend	0.683	—	—	—	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	38.97	39.26	36.00	36.00	36.00	qfq	349,713,063	12,871,408,988	-10.00%
2026-07-16	40.00	41.41	39.30	40.00	40.00	qfq	361,370,011	14,582,856,708	1.39%
2026-07-15	40.40	41.28	38.79	39.45	39.45	qfq	267,769,158	10,679,576,731	-1.15%
2026-07-14	41.00	41.58	37.61	39.91	39.91	qfq	307,129,593	11,991,109,107	-0.32%
2026-07-13	41.00	42.50	39.58	40.04	40.04	qfq	332,314,428	13,691,866,366	-1.21%
2026-07-10	39.80	43.00	39.63	40.53	40.53	qfq	450,271,803	18,634,061,412	0.50%
2026-07-09	37.10	40.50	36.98	40.33	40.33	qfq	535,935,311	20,983,635,141	9.38%
2026-07-08	36.79	37.50	36.13	36.87	36.87	qfq	197,502,568	7,264,845,027	3.02%
2026-07-07	35.71	36.49	35.61	35.79	35.79	qfq	87,954,844	3,164,911,234	-1.35%
2026-07-06	36.00	37.15	35.20	36.28	36.28	qfq	151,437,494	5,448,745,098	-0.27%
2026-07-03	35.30	37.50	35.30	36.38	36.38	qfq	153,866,953	5,562,537,099	3.00%
2026-07-02	36.28	36.30	35.21	35.32	35.32	qfq	182,467,540	6,489,883,156	-5.00%
2026-07-01	36.40	38.42	36.28	37.18	37.18	qfq	220,129,401	8,277,456,472	2.74%
2026-06-30	35.19	36.59	35.10	36.19	36.19	qfq	121,548,434	4,386,764,219	2.81%
2026-06-29	35.35	36.18	34.73	35.20	35.20	qfq	117,995,953	4,156,144,514	-1.32%
2026-06-26	37.79	37.79	35.67	35.67	35.67	qfq	234,579,806	8,538,127,161	-7.21%
2026-06-25	37.91	38.80	37.31	38.44	38.44	qfq	234,078,840	8,923,520,040	2.73%
2026-06-24	37.50	38.38	36.80	37.42	37.42	qfq	162,730,773	6,099,574,723	-1.55%
2026-06-23	39.10	39.25	37.60	38.01	38.01	qfq	216,201,992	8,306,842,436	-3.60%
2026-06-22	38.07	39.66	37.89	39.43	39.43	qfq	293,603,432	11,394,972,116	4.06%
2026-06-18	37.41	38.64	37.01	37.89	37.89	qfq	218,073,777	8,270,111,113	0.66%
2026-06-17	37.50	38.12	37.12	37.64	37.64	qfq	151,487,212	5,690,613,090	-0.95%
2026-06-16	36.90	38.48	36.55	38.00	38.00	qfq	212,886,750	8,030,855,249	2.10%
2026-06-15	36.51	37.50	35.70	37.22	37.22	qfq	173,493,166	6,385,605,445	2.39%
2026-06-12	38.60	38.70	36.15	36.35	36.35	qfq	261,471,118	9,702,654,430	-3.86%
2026-06-11	37.91	39.50	37.28	37.81	37.81	qfq	248,050,245	9,493,878,259	-1.59%
2026-06-10	38.68	40.52	37.89	38.42	38.42	qfq	281,770,842	11,004,386,103	-1.84%
2026-06-09	37.39	39.33	37.19	39.14	39.14	qfq	310,750,077	12,031,235,972	6.33%
2026-06-08	38.02	39.00	36.50	36.81	36.81	qfq	302,349,169	11,393,949,929	-5.93%
2026-06-05	37.58	41.30	37.05	39.13	39.13	qfq	463,705,394	18,325,624,374	3.68%
2026-06-04	36.36	38.50	36.03	37.74	37.74	qfq	240,591,339	9,066,393,552	3.57%
2026-06-03	36.80	38.30	36.00	36.44	36.44	qfq	243,270,052	9,078,990,250	0.39%
2026-06-02	35.12	36.46	34.80	36.30	36.30	qfq	177,378,383	6,345,225,601	3.42%
2026-06-01	36.65	36.83	35.06	35.10	35.10	qfq	161,557,217	5,788,833,395	-4.41%
2026-05-29	38.50	38.78	36.44	36.72	36.72	qfq	269,924,703	10,129,413,711	-4.13%
2026-05-28	35.23	38.30	34.45	38.30	38.30	qfq	222,717,372	8,163,250,332	9.99%
2026-05-27	35.54	36.11	34.43	34.82	34.82	qfq	144,730,259	5,101,837,715	-2.03%
2026-05-26	36.00	36.00	34.77	35.54	35.54	qfq	125,958,803	4,434,648,926	-2.01%
2026-05-25	35.85	36.33	35.70	36.27	36.27	qfq	93,430,940	3,369,327,133	1.77%
2026-05-22	35.11	35.70	34.66	35.64	35.64	qfq	119,684,280	4,217,793,336	2.33%
2026-05-21	37.77	37.87	34.68	34.83	34.83	qfq	168,355,165	6,107,719,538	-6.32%
2026-05-20	37.30	38.15	37.13	37.18	37.18	qfq	91,169,664	3,419,307,030	-1.25%
2026-05-19	37.45	37.80	36.75	37.65	37.65	qfq	105,085,365	3,914,401,483	0.37%
2026-05-18	36.40	38.08	36.02	37.51	37.51	qfq	134,080,666	5,000,487,052	2.18%
2026-05-15	37.64	38.29	36.58	36.71	36.71	qfq	146,967,367	5,466,586,803	-2.26%
2026-05-14	39.61	40.20	37.56	37.56	37.56	qfq	163,800,662	6,364,577,815	-3.27%
2026-05-13	37.85	38.90	37.70	38.83	38.83	qfq	121,557,110	4,674,427,092	1.94%
2026-05-12	38.90	39.00	37.96	38.09	38.09	qfq	126,951,673	4,873,756,125	-2.61%
2026-05-11	39.20	39.49	38.56	39.11	39.11	qfq	164,649,887	6,423,026,461	1.11%
2026-05-08	38.52	38.90	37.93	38.68	38.68	qfq	137,817,377	5,295,615,756	-0.57%
2026-05-07	38.60	38.94	38.04	38.90	38.90	qfq	146,336,014	5,647,115,493	1.70%
2026-05-06	37.51	39.10	37.45	38.25	38.25	qfq	216,711,363	8,321,464,030	4.22%
2026-04-30	36.21	36.83	35.70	36.70	36.70	qfq	98,381,385	3,578,015,727	0.77%
2026-04-29	35.82	36.99	35.57	36.42	36.42	qfq	96,826,940	3,518,802,208	1.14%
2026-04-28	37.00	37.00	35.82	36.01	36.01	qfq	113,250,297	4,108,537,165	-3.35%
2026-04-27	35.80	37.78	35.34	37.26	37.26	qfq	168,435,634	6,228,963,623	2.42%
2026-04-24	36.57	37.10	35.95	36.38	36.38	qfq	103,407,016	3,763,717,186	-1.28%
2026-04-23	37.20	37.58	36.50	36.85	36.85	qfq	133,095,929	4,930,924,360	-1.31%
2026-04-22	35.08	37.44	35.00	37.34	37.34	qfq	230,832,460	8,493,460,079	6.08%
2026-04-21	35.61	35.65	34.76	35.20	35.20	qfq	79,104,000	2,775,543,364	-1.76%
2026-04-20	35.32	36.09	35.23	35.83	35.83	qfq	82,386,576	2,953,620,475	1.42%
2026-04-17	35.20	35.86	35.16	35.33	35.33	qfq	61,008,831	2,164,790,699	-0.20%
2026-04-16	35.42	35.59	34.95	35.40	35.40	qfq	71,566,355	2,525,964,206	0.54%
2026-04-15	35.97	36.03	35.06	35.21	35.21	qfq	82,120,548	2,915,665,374	-1.73%
2026-04-14	36.10	36.40	35.47	35.83	35.83	qfq	94,191,345	3,388,093,483	0.31%
2026-04-13	35.52	36.20	35.30	35.72	35.72	qfq	92,006,380	3,285,500,766	-0.20%
2026-04-10	35.50	36.17	35.20	35.79	35.79	qfq	124,541,087	4,450,874,881	0.65%
2026-04-09	33.70	35.90	33.54	35.56	35.56	qfq	183,752,288	6,429,909,684	4.47%
2026-04-08	33.00	34.05	33.00	34.04	34.04	qfq	97,677,765	3,281,673,431	5.26%
2026-04-07	32.15	32.55	32.07	32.34	32.34	qfq	40,459,381	1,308,445,461	0.81%
2026-04-03	32.33	32.62	32.08	32.08	32.08	qfq	46,858,410	1,514,504,977	0.09%
2026-04-02	32.79	32.91	31.92	32.05	32.05	qfq	53,087,898	1,715,197,281	-2.85%
2026-04-01	33.06	33.16	32.71	32.99	32.99	qfq	48,471,315	1,596,884,809	1.70%
2026-03-31	32.50	33.29	32.43	32.44	32.44	qfq	59,161,649	1,940,619,122	-0.46%
2026-03-30	32.11	32.60	31.80	32.59	32.59	qfq	51,249,862	1,651,482,527	-0.28%
2026-03-27	32.23	32.95	32.02	32.68	32.68	qfq	41,130,528	1,339,007,330	0.00%
2026-03-26	33.27	33.53	32.59	32.68	32.68	qfq	48,435,809	1,599,337,986	-2.30%
2026-03-25	33.00	33.84	33.00	33.45	33.45	qfq	62,863,706	2,103,146,782	1.61%
2026-03-24	32.50	32.93	32.00	32.92	32.92	qfq	67,932,857	2,202,265,072	2.71%
2026-03-23	33.57	33.64	31.90	32.05	32.05	qfq	110,640,288	3,625,221,742	-6.48%
2026-03-20	35.45	35.64	34.27	34.27	34.27	qfq	80,158,372	2,789,730,871	-3.06%
2026-03-19	35.60	35.81	35.18	35.35	35.35	qfq	62,797,096	2,229,283,026	-2.48%
2026-03-18	35.83	36.48	35.37	36.25	36.25	qfq	66,984,593	2,399,879,497	1.17%
2026-03-17	36.68	36.74	35.76	35.83	35.83	qfq	64,914,771	2,344,666,746	-1.84%
2026-03-16	36.31	36.64	35.58	36.50	36.50	qfq	71,952,396	2,592,702,211	0.11%
2026-03-13	36.80	37.22	36.35	36.46	36.46	qfq	73,166,993	2,685,444,343	-1.78%
2026-03-12	36.81	38.10	36.68	37.12	37.12	qfq	101,379,123	3,787,622,570	0.00%
2026-03-11	37.00	37.90	36.99	37.12	37.12	qfq	113,584,992	4,251,217,985	0.68%
2026-03-10	36.16	36.93	36.06	36.87	36.87	qfq	99,600,867	3,643,111,310	3.28%
2026-03-09	36.00	36.00	34.80	35.70	35.70	qfq	149,206,982	5,261,724,249	-4.55%
2026-03-06	37.49	37.66	37.03	37.40	37.40	qfq	78,066,967	2,915,545,524	-1.27%
2026-03-05	37.48	38.30	37.26	37.88	37.88	qfq	106,307,649	4,018,976,101	2.46%
2026-03-04	36.43	37.76	36.40	36.97	36.97	qfq	89,577,043	3,322,085,606	0.60%
2026-03-03	38.18	39.15	36.68	36.75	36.75	qfq	144,149,266	5,467,610,621	-2.88%
2026-03-02	37.96	38.43	37.49	37.84	37.84	qfq	93,338,625	3,542,532,682	-2.10%
2026-02-27	38.10	38.85	37.76	38.65	38.65	qfq	86,148,352	3,306,058,613	0.21%
2026-02-26	37.97	38.74	37.83	38.57	38.57	qfq	98,020,425	3,769,272,600	1.61%
2026-02-25	37.90	38.20	37.61	37.96	37.96	qfq	77,337,475	2,930,917,406	0.50%
2026-02-24	37.48	38.00	37.24	37.77	37.77	qfq	82,620,729	3,111,933,418	1.64%
2026-02-13	37.20	37.78	37.11	37.16	37.16	qfq	52,123,338	1,947,656,301	-0.99%
2026-02-12	37.26	37.65	37.16	37.53	37.53	qfq	54,168,417	2,027,036,348	0.48%
2026-02-11	37.58	37.88	37.31	37.35	37.35	qfq	52,536,731	1,972,593,942	-0.61%
2026-02-10	37.16	37.85	37.12	37.58	37.58	qfq	70,048,273	2,629,858,792	0.83%
2026-02-09	36.80	37.38	36.68	37.27	37.27	qfq	87,706,082	3,256,165,594	2.64%
2026-02-06	36.28	36.69	36.08	36.31	36.31	qfq	59,527,448	2,168,002,905	-0.71%
2026-02-05	36.73	36.98	36.32	36.57	36.57	qfq	64,320,470	2,356,087,797	-1.48%
2026-02-04	37.00	37.12	36.51	37.12	37.12	qfq	80,106,346	2,950,244,798	-0.38%
2026-02-03	37.48	37.53	36.53	37.26	37.26	qfq	100,838,031	3,737,483,046	0.49%
2026-02-02	38.21	38.75	36.86	37.08	37.08	qfq	120,066,040	4,521,814,701	-3.66%
2026-01-30	39.00	39.18	38.27	38.49	38.49	qfq	103,648,928	4,009,946,893	-2.58%
2026-01-29	39.45	40.74	38.78	39.51	39.51	qfq	128,684,845	5,106,299,245	-0.35%
2026-01-28	40.20	40.35	39.50	39.65	39.65	qfq	96,973,075	3,858,640,512	-1.37%
2026-01-27	39.48	40.30	38.73	40.20	40.20	qfq	126,645,533	5,030,108,051	1.77%
2026-01-26	40.01	40.65	39.36	39.50	39.50	qfq	107,269,648	4,266,549,956	-1.52%
2026-01-23	39.59	40.20	39.23	40.11	40.11	qfq	125,222,529	4,981,089,368	0.80%
2026-01-22	39.93	40.15	39.35	39.79	39.79	qfq	100,181,155	3,976,747,822	0.68%
2026-01-21	38.21	39.98	38.20	39.52	39.52	qfq	126,087,363	4,968,779,542	2.41%
2026-01-20	39.48	39.55	38.31	38.59	38.59	qfq	110,193,672	4,272,560,046	-2.43%
2026-01-19	39.83	39.89	39.36	39.55	39.55	qfq	81,690,247	3,234,093,654	-1.17%
2026-01-16	40.00	40.30	39.56	40.02	40.02	qfq	113,486,703	4,527,617,804	0.45%
2026-01-15	39.95	40.16	39.26	39.84	39.84	qfq	122,178,124	4,854,055,502	-1.36%
2026-01-14	40.23	41.42	39.98	40.39	40.39	qfq	181,556,900	7,398,304,219	0.27%
2026-01-13	42.44	42.44	40.02	40.28	40.28	qfq	218,361,983	8,952,069,574	-5.09%
2026-01-12	40.32	42.82	40.15	42.44	42.44	qfq	259,293,063	10,812,097,160	5.49%
2026-01-09	39.93	40.39	39.53	40.23	40.23	qfq	149,988,277	5,999,526,120	0.60%
2026-01-08	38.70	40.40	38.62	39.99	39.99	qfq	190,323,482	7,583,580,394	2.75%
2026-01-07	39.37	39.42	38.52	38.92	38.92	qfq	133,066,209	5,178,015,274	-0.89%
2026-01-06	38.30	39.40	38.10	39.27	39.27	qfq	176,451,241	6,857,102,860	2.67%
2026-01-05	37.84	38.45	37.59	38.25	38.25	qfq	139,218,049	5,313,967,351	1.08%
2025-12-31	37.45	38.13	37.33	37.84	37.84	qfq	129,593,138	4,900,208,974	1.53%
2025-12-30	37.26	37.66	37.20	37.27	37.27	qfq	75,279,807	2,812,987,564	-0.56%
2025-12-29	37.79	38.23	37.18	37.48	37.48	qfq	108,612,762	4,088,965,341	-1.11%
2025-12-26	38.11	38.11	37.48	37.90	37.90	qfq	94,240,602	3,566,502,514	-0.55%
2025-12-25	38.37	38.44	37.74	38.11	38.11	qfq	99,080,499	3,768,902,635	-0.42%
2025-12-24	37.10	38.49	36.93	38.27	38.27	qfq	164,073,896	6,202,909,607	2.90%
2025-12-23	37.32	37.43	36.85	37.19	37.19	qfq	100,401,302	3,729,607,486	-0.48%
2025-12-22	37.11	37.69	37.05	37.37	37.37	qfq	109,079,722	4,078,535,824	0.92%
2025-12-19	36.76	37.36	36.64	37.03	37.03	qfq	96,817,050	3,592,574,112	1.40%
2025-12-18	36.50	37.16	36.38	36.52	36.52	qfq	81,610,528	3,001,421,919	-1.19%
2025-12-17	35.81	37.18	35.81	36.96	36.96	qfq	130,463,977	4,765,070,514	3.33%
2025-12-16	36.68	36.71	35.61	35.77	35.77	qfq	121,609,438	4,381,168,137	-2.90%
2025-12-15	37.34	37.57	36.82	36.84	36.84	qfq	136,359,186	5,060,885,621	-2.41%
2025-12-12	36.90	38.75	36.38	37.75	37.75	qfq	295,769,275	11,059,139,191	-0.19%
2025-12-11	41.00	41.00	37.82	37.82	37.82	qfq	436,171,362	16,918,578,961	-10.00%
2025-12-10	42.01	42.36	41.48	42.02	42.02	qfq	112,848,446	4,719,894,688	-0.83%
2025-12-09	42.02	43.60	42.00	42.37	42.37	qfq	176,312,787	7,555,512,538	0.33%
2025-12-08	41.51	42.68	41.50	42.23	42.23	qfq	152,076,359	6,429,272,244	0.67%
2025-12-05	42.96	42.99	41.67	41.95	41.95	qfq	165,802,791	6,986,521,843	-2.26%
2025-12-04	42.82	43.49	42.42	42.92	42.92	qfq	154,390,238	6,625,696,277	-0.88%
2025-12-03	45.00	45.72	43.25	43.30	43.30	qfq	302,888,390	13,400,097,427	-4.84%
2025-12-02	47.77	47.77	45.00	45.50	45.50	qfq	438,002,305	20,271,708,396	-1.73%
2025-12-01	42.45	46.30	42.03	46.30	46.30	qfq	327,257,555	14,665,961,598	10.00%
2025-11-28	42.32	42.79	41.60	42.09	42.09	qfq	140,096,802	5,892,270,297	-0.50%
2025-11-27	42.38	43.35	41.51	42.30	42.30	qfq	261,494,670	11,094,587,944	3.25%
2025-11-26	39.59	41.35	39.52	40.97	40.97	qfq	151,758,716	6,205,552,919	2.78%
2025-11-25	39.02	40.45	38.96	39.86	39.86	qfq	151,104,684	6,025,716,932	3.13%
2025-11-24	38.20	39.13	37.92	38.65	38.65	qfq	82,158,420	3,161,839,719	1.52%
2025-11-21	38.60	39.10	37.99	38.07	38.07	qfq	99,937,543	3,846,514,490	-2.86%
2025-11-20	39.76	39.97	39.13	39.19	39.19	qfq	67,198,837	2,656,227,050	-0.25%
2025-11-19	39.21	39.90	39.07	39.29	39.29	qfq	65,518,369	2,581,836,882	-0.41%
2025-11-18	39.06	39.81	38.89	39.45	39.45	qfq	78,984,680	3,115,580,519	0.64%
2025-11-17	39.58	39.99	38.90	39.20	39.20	qfq	98,087,659	3,857,551,427	-1.41%
2025-11-14	40.15	40.66	39.72	39.76	39.76	qfq	75,455,771	3,027,462,509	-1.46%
2025-11-13	39.58	40.60	39.45	40.35	40.35	qfq	85,035,481	3,413,382,050	1.56%
2025-11-12	40.10	40.36	39.20	39.73	39.73	qfq	134,244,074	5,337,907,506	-2.86%
2025-11-11	42.40	42.40	40.69	40.90	40.90	qfq	119,779,158	4,943,348,051	-2.87%
2025-11-10	41.69	42.25	41.50	42.11	42.11	qfq	94,867,699	3,974,226,850	0.93%
2025-11-07	42.05	42.14	41.60	41.72	41.72	qfq	93,528,781	3,913,369,087	-2.07%
2025-11-06	41.40	42.66	41.32	42.60	42.60	qfq	171,531,123	7,220,528,777	3.65%
2025-11-05	40.93	41.54	40.73	41.10	41.10	qfq	110,508,624	4,552,636,087	-1.51%
2025-11-04	42.60	43.00	41.40	41.73	41.73	qfq	141,174,163	5,956,845,340	-2.48%
2025-11-03	43.13	43.20	42.10	42.79	42.79	qfq	143,913,239	6,131,808,275	-1.54%
2025-10-31	44.65	44.66	43.40	43.46	43.46	qfq	186,297,077	8,184,852,241	-3.06%
2025-10-30	45.61	45.88	44.76	44.83	44.83	qfq	228,519,633	10,333,210,301	-2.97%
2025-10-29	45.45	46.70	44.59	46.20	46.20	qfq	399,195,903	18,259,603,876	-6.46%
2025-10-28	50.40	50.59	48.92	49.39	49.39	qfq	196,055,252	9,748,756,812	-3.76%
2025-10-27	50.50	52.50	50.10	51.32	51.32	qfq	207,191,737	10,598,537,991	2.95%
2025-10-24	48.80	50.13	48.47	49.85	49.85	qfq	180,263,335	8,928,361,854	3.44%
2025-10-23	49.75	49.76	47.46	48.19	48.19	qfq	153,119,678	7,360,533,065	-3.50%
2025-10-22	50.19	50.58	48.72	49.94	49.94	qfq	163,856,972	8,130,304,067	-2.54%
2025-10-21	48.87	51.94	48.30	51.24	51.24	qfq	224,207,585	11,278,479,336	5.43%
2025-10-20	49.00	49.87	47.84	48.60	48.60	qfq	188,081,515	9,182,116,669	-0.06%
2025-10-17	53.40	53.88	48.63	48.63	48.63	qfq	319,595,274	16,078,399,369	-9.99%
2025-10-16	50.41	55.26	50.41	54.03	54.03	qfq	336,962,904	18,015,224,808	7.20%
2025-10-15	51.03	51.68	48.53	50.40	50.40	qfq	244,937,954	12,216,470,401	0.40%
2025-10-14	54.11	55.85	50.00	50.20	50.20	qfq	366,750,968	19,415,044,611	-6.47%
2025-10-13	51.04	55.00	50.20	53.67	53.67	qfq	368,249,886	19,317,777,066	3.21%
2025-10-10	51.01	54.09	50.00	52.00	52.00	qfq	490,694,689	25,514,362,631	4.04%
2025-10-09	45.88	50.20	45.86	49.98	49.98	qfq	450,868,585	22,120,684,455	9.51%
2025-09-30	45.22	46.18	44.66	45.64	45.64	qfq	149,081,871	6,773,192,617	1.17%
2025-09-29	44.42	45.60	43.63	45.11	45.11	qfq	165,732,749	7,404,033,671	1.44%
2025-09-26	45.36	47.05	43.82	44.47	44.47	qfq	274,751,909	12,387,882,391	-2.90%
2025-09-25	44.00	46.36	43.83	45.80	45.80	qfq	265,946,092	12,084,419,090	4.16%
2025-09-24	42.88	44.20	42.50	43.97	43.97	qfq	170,832,588	7,400,153,379	1.08%
2025-09-23	45.03	45.30	42.25	43.50	43.50	qfq	210,379,325	9,153,775,170	-3.38%
2025-09-22	44.09	45.75	43.86	45.02	45.02	qfq	199,678,040	8,962,316,238	2.83%
2025-09-19	43.99	45.20	43.69	43.78	43.78	qfq	143,703,379	6,367,967,890	-1.06%
2025-09-18	44.30	45.74	43.48	44.25	44.25	qfq	250,780,818	11,268,108,215	0.27%
2025-09-17	44.21	45.25	43.60	44.13	44.13	qfq	152,762,323	6,760,498,261	-0.38%
2025-09-16	43.17	44.89	43.16	44.30	44.30	qfq	182,967,796	8,082,184,361	2.88%
2025-09-15	44.01	44.03	43.00	43.06	43.06	qfq	125,341,918	5,438,838,798	-2.31%
2025-09-12	43.03	45.26	43.03	44.08	44.08	qfq	221,412,621	9,822,820,086	0.78%
2025-09-11	41.18	44.33	40.58	43.74	43.74	qfq	258,558,096	11,063,660,268	6.45%
2025-09-10	40.75	41.60	40.58	41.09	41.09	qfq	121,846,417	5,020,502,741	1.06%
2025-09-09	41.83	41.99	40.35	40.66	40.66	qfq	118,595,078	4,865,690,488	-2.73%
2025-09-08	41.85	42.46	41.10	41.80	41.80	qfq	155,408,356	6,488,447,705	-0.05%
2025-09-05	41.31	42.02	40.22	41.82	41.82	qfq	171,662,102	7,068,335,576	2.40%
2025-09-04	43.91	44.26	40.10	40.84	40.84	qfq	286,618,254	11,960,715,660	-7.06%
2025-09-03	44.82	45.33	43.36	43.94	43.94	qfq	185,077,993	8,174,452,512	-1.99%
2025-09-02	47.66	48.20	44.05	44.83	44.83	qfq	302,199,658	13,876,967,920	-6.60%
2025-09-01	46.37	48.88	46.00	48.00	48.00	qfq	322,863,809	15,332,547,284	5.63%
2025-08-29	46.11	46.35	45.00	45.44	45.44	qfq	265,928,498	12,094,795,642	-4.18%
2025-08-28	44.00	47.44	43.75	47.42	47.42	qfq	353,370,637	16,286,232,282	7.53%
2025-08-27	45.30	46.58	44.00	44.10	44.10	qfq	288,887,778	13,093,776,890	-2.04%
2025-08-26	45.01	45.98	44.36	45.02	45.02	qfq	242,269,171	10,938,261,395	-1.79%
2025-08-25	47.58	47.90	44.48	45.84	45.84	qfq	447,663,969	20,601,146,393	-1.53%
2025-08-22	43.50	46.68	42.50	46.55	46.55	qfq	443,629,570	19,832,362,156	9.38%
2025-08-21	43.53	43.93	42.30	42.56	42.56	qfq	510,560,082	21,992,747,371	6.56%
2025-08-20	38.10	40.39	37.42	39.94	39.94	qfq	337,923,758	13,222,735,875	5.66%
2025-08-19	37.76	38.17	37.37	37.80	37.80	qfq	210,663,950	7,958,207,096	-1.33%
2025-08-18	35.45	38.73	35.45	38.31	38.31	qfq	385,922,318	14,703,286,024	8.80%
2025-08-15	34.70	35.29	34.70	35.21	35.21	qfq	79,052,758	2,773,536,501	1.15%
2025-08-14	35.42	35.56	34.78	34.81	34.81	qfq	102,818,630	3,613,913,941	-1.94%
2025-08-13	34.55	35.50	34.51	35.50	35.50	qfq	161,077,819	5,661,894,704	2.75%
2025-08-12	34.00	34.65	33.89	34.55	34.55	qfq	83,261,946	2,859,970,032	1.62%
2025-08-11	33.79	34.16	33.78	34.00	34.00	qfq	50,037,762	1,702,018,654	0.65%
2025-08-08	34.16	34.19	33.75	33.78	33.78	qfq	48,431,216	1,642,794,290	-1.20%
2025-08-07	34.54	34.69	34.02	34.19	34.19	qfq	59,849,986	2,049,471,763	-1.04%
2025-08-06	34.35	35.05	34.08	34.55	34.55	qfq	60,412,669	2,085,994,562	0.38%
2025-08-05	33.93	34.55	33.93	34.42	34.42	qfq	61,492,521	2,104,820,882	1.62%
2025-08-04	33.60	33.88	33.59	33.87	33.87	qfq	37,928,775	1,279,438,972	-0.09%
2025-08-01	34.23	34.58	33.56	33.90	33.90	qfq	78,598,461	2,674,808,893	-1.14%
2025-07-31	34.59	35.47	34.17	34.29	34.29	qfq	113,587,805	3,964,945,771	-0.90%
2025-07-30	34.96	35.10	34.36	34.60	34.60	qfq	76,581,180	2,660,684,944	-1.40%
2025-07-29	34.13	35.78	33.51	35.09	35.09	qfq	149,059,110	5,137,129,104	1.80%
2025-07-28	34.53	34.67	34.27	34.47	34.47	qfq	55,473,677	1,911,719,910	0.23%
2025-07-25	34.64	34.65	34.08	34.39	34.39	qfq	66,062,165	2,268,594,593	-0.81%
2025-07-24	33.89	34.85	33.81	34.67	34.67	qfq	103,503,424	3,552,664,623	2.30%
2025-07-23	33.89	34.24	33.75	33.89	33.89	qfq	69,232,444	2,348,470,055	-0.18%
2025-07-22	34.11	34.20	33.73	33.95	33.95	qfq	70,118,948	2,378,126,926	-0.88%
2025-07-21	34.22	34.34	33.94	34.25	34.25	qfq	72,688,397	2,480,094,900	0.09%
2025-07-18	34.64	34.75	34.12	34.22	34.22	qfq	82,813,281	2,845,583,506	-0.90%
2025-07-17	33.18	34.66	33.10	34.53	34.53	qfq	156,577,989	5,342,055,690	3.88%
2025-07-16	33.68	33.85	33.12	33.24	33.24	qfq	70,983,783	2,374,551,268	-0.78%
2025-07-15	33.18	33.96	33.10	33.50	33.50	qfq	113,278,368	3,800,583,299	0.93%
2025-07-14	33.45	33.49	33.18	33.19	33.19	qfq	54,588,700	1,817,012,765	-0.75%
2025-07-11	33.13	33.64	32.94	33.44	33.44	qfq	99,807,507	3,332,349,388	0.97%
2025-07-10	32.86	33.50	32.86	33.12	33.12	qfq	89,759,259	2,983,022,870	0.79%
2025-07-09	32.66	33.26	32.60	32.86	32.86	qfq	95,151,806	3,130,081,158	0.43%
2025-07-08	31.90	32.78	31.87	32.72	32.72	qfq	103,897,305	3,383,156,636	2.60%
2025-07-07	32.20	32.25	31.85	31.89	31.89	qfq	53,502,159	1,709,822,789	-1.33%
2025-07-04	32.67	32.70	32.26	32.32	32.32	qfq	61,800,037	2,003,474,856	-1.16%
2025-07-03	32.01	33.30	32.00	32.70	32.70	qfq	107,850,559	3,521,060,352	2.06%
2025-07-02	32.50	32.50	31.94	32.04	32.04	qfq	55,424,666	1,779,491,629	-1.84%
2025-07-01	32.41	33.09	32.13	32.64	32.64	qfq	71,479,489	2,326,433,499	0.46%
2025-06-30	32.40	32.60	32.36	32.49	32.49	qfq	49,682,177	1,613,451,582	0.31%
2025-06-27	32.12	32.77	31.93	32.39	32.39	qfq	84,993,840	2,761,267,676	1.19%
2025-06-26	32.23	32.50	32.01	32.01	32.01	qfq	57,903,311	1,866,027,556	-0.68%
2025-06-25	31.75	32.25	31.70	32.23	32.23	qfq	71,073,555	2,274,615,183	1.58%
2025-06-24	31.20	31.90	31.20	31.73	31.73	qfq	57,687,662	1,826,628,795	1.93%
2025-06-23	30.70	31.25	30.55	31.13	31.13	qfq	36,624,482	1,134,671,564	0.55%
2025-06-20	31.13	31.45	30.91	30.96	30.96	qfq	39,003,864	1,212,103,654	-0.74%
2025-06-19	31.50	31.75	31.14	31.19	31.19	qfq	44,918,041	1,411,415,395	-1.02%
2025-06-18	31.50	31.67	31.18	31.51	31.51	qfq	37,849,765	1,189,694,222	0.03%
2025-06-17	31.71	31.78	31.44	31.50	31.50	qfq	27,509,403	867,821,826	-0.66%
2025-06-16	31.36	31.94	31.30	31.71	31.71	qfq	34,408,749	1,090,658,341	0.73%
2025-06-13	31.86	32.13	31.28	31.48	31.48	qfq	54,047,399	1,707,030,214	-1.44%
2025-06-12	32.00	32.43	31.92	31.94	31.94	qfq	45,773,929	1,471,292,481	-0.47%
2025-06-11	32.02	32.37	31.98	32.09	32.09	qfq	39,323,410	1,266,585,723	0.19%
2025-06-10	32.43	32.44	31.77	32.03	32.03	qfq	52,826,385	1,694,243,039	-1.26%
2025-06-09	32.32	32.60	32.32	32.44	32.44	qfq	47,878,977	1,554,859,520	0.40%
2025-06-06	32.09	32.60	32.06	32.31	32.31	qfq	64,159,121	2,073,834,758	0.34%
2025-06-05	31.63	32.30	31.51	32.20	32.20	qfq	67,255,035	2,152,065,125	1.87%
2025-06-04	31.20	31.76	31.20	31.61	31.61	qfq	47,168,756	1,490,768,860	1.61%
2025-06-03	30.94	31.30	30.86	31.11	31.11	qfq	31,414,308	978,388,892	0.06%
2025-05-30	31.30	31.33	31.00	31.09	31.09	qfq	35,988,129	1,120,037,228	-1.33%
2025-05-29	31.02	31.54	31.02	31.51	31.51	qfq	46,244,952	1,451,942,240	1.71%
2025-05-28	31.02	31.24	30.92	30.98	30.98	qfq	26,389,073	819,738,741	-0.06%
2025-05-27	31.42	31.45	30.90	31.00	31.00	qfq	41,669,358	1,294,951,348	-1.49%
2025-05-26	31.13	31.75	31.13	31.47	31.47	qfq	37,241,344	1,173,482,168	0.87%
2025-05-23	31.65	31.85	31.17	31.20	31.20	qfq	48,113,991	1,515,613,886	-1.61%
2025-05-22	31.83	32.22	31.71	31.71	31.71	qfq	36,809,644	1,171,924,548	-0.91%
2025-05-21	31.99	32.30	31.87	32.00	32.00	qfq	39,171,500	1,255,570,919	-0.03%
2025-05-20	31.92	32.14	31.78	32.01	32.01	qfq	31,665,839	1,011,903,330	0.06%
2025-05-19	32.03	32.07	31.66	31.99	31.99	qfq	35,271,063	1,124,060,652	-0.44%
2025-05-16	32.02	32.38	31.93	32.13	32.13	qfq	35,751,904	1,149,861,752	-0.12%
2025-05-15	32.99	32.99	32.12	32.17	32.17	qfq	60,747,615	1,968,782,678	-2.52%
2025-05-14	32.80	33.25	32.62	33.00	33.00	qfq	66,496,434	2,191,185,295	0.67%
2025-05-13	33.60	33.60	32.75	32.78	32.78	qfq	68,438,330	2,263,730,540	-1.18%
2025-05-12	32.88	33.42	32.82	33.17	33.17	qfq	80,650,311	2,667,437,152	2.03%
2025-05-09	32.97	32.98	32.30	32.51	32.51	qfq	54,641,040	1,778,499,301	-1.66%
2025-05-08	32.60	33.32	32.51	33.06	33.06	qfq	72,198,471	2,380,308,285	1.16%
2025-05-07	33.33	33.49	32.41	32.68	32.68	qfq	74,481,562	2,444,985,311	-0.24%
2025-05-06	32.23	32.77	32.16	32.76	32.76	qfq	73,358,605	2,388,607,671	2.57%
2025-04-30	31.56	32.10	31.47	31.94	31.94	qfq	52,609,867	1,679,922,173	1.53%
2025-04-29	31.34	31.69	31.17	31.46	31.46	qfq	33,211,082	1,045,713,686	0.25%
2025-04-28	31.59	31.68	31.34	31.38	31.38	qfq	32,757,899	1,030,286,380	-0.76%
2025-04-25	31.67	31.95	31.59	31.62	31.62	qfq	43,661,463	1,386,648,271	0.16%
2025-04-24	32.01	32.04	31.40	31.57	31.57	qfq	55,260,160	1,750,455,592	-1.59%
2025-04-23	31.98	32.37	31.93	32.08	32.08	qfq	77,919,720	2,507,177,158	1.07%
2025-04-22	32.10	32.13	31.71	31.74	31.74	qfq	62,147,282	1,980,191,865	-1.64%
2025-04-21	32.00	32.33	31.80	32.27	32.27	qfq	76,093,497	2,446,276,792	-0.43%
2025-04-18	31.09	32.59	31.01	32.41	32.41	qfq	127,272,535	4,076,606,811	3.88%
2025-04-17	31.10	31.50	31.03	31.20	31.20	qfq	38,061,164	1,192,505,069	-0.48%
2025-04-16	31.48	31.66	30.91	31.35	31.35	qfq	52,350,747	1,636,398,267	-2.49%
2025-04-15	32.60	32.60	31.95	32.15	31.53	qfq	55,695,109	1,791,895,292	-1.32%
2025-04-14	32.82	33.04	32.42	32.58	31.95	qfq	87,940,798	2,878,513,270	1.56%
2025-04-11	31.23	32.46	31.23	32.08	31.46	qfq	87,898,451	2,806,676,837	1.39%
2025-04-10	31.70	32.60	31.63	31.64	31.03	qfq	126,515,943	4,042,732,811	2.20%
2025-04-09	29.51	31.20	28.67	30.96	30.37	qfq	147,524,382	4,461,632,715	1.98%
2025-04-08	31.00	31.65	29.63	30.36	29.78	qfq	156,880,402	4,798,264,381	-2.94%
2025-04-07	32.40	32.62	31.28	31.28	30.68	qfq	124,966,582	3,958,713,931	-10.01%
2025-04-03	34.60	34.95	34.33	34.76	34.09	qfq	69,427,051	2,408,579,661	-0.80%
2025-04-02	34.44	35.18	34.44	35.04	34.37	qfq	89,385,312	3,122,760,185	1.74%
2025-04-01	34.31	34.78	34.04	34.44	33.78	qfq	64,163,933	2,207,062,721	0.64%
2025-03-31	34.51	34.58	33.81	34.22	33.56	qfq	78,746,905	2,688,421,903	-1.33%
2025-03-28	34.60	34.92	34.30	34.68	34.01	qfq	64,806,293	2,242,244,976	0.32%
2025-03-27	34.26	34.98	33.97	34.57	33.91	qfq	83,203,768	2,878,605,681	0.73%
2025-03-26	34.20	34.65	34.20	34.32	33.66	qfq	58,243,863	2,006,021,264	0.32%
2025-03-25	34.84	34.84	34.12	34.21	33.55	qfq	73,054,217	2,511,139,542	-1.95%
2025-03-24	35.00	35.20	34.11	34.89	34.22	qfq	116,798,343	4,046,396,879	-0.63%
2025-03-21	36.01	36.19	35.00	35.11	34.44	qfq	127,580,906	4,519,847,650	-3.01%
2025-03-20	36.77	36.80	36.08	36.20	35.51	qfq	86,279,237	3,141,191,326	-1.52%
2025-03-19	37.13	37.16	36.64	36.76	36.05	qfq	85,867,769	3,162,835,511	-1.68%
2025-03-18	37.36	37.77	37.26	37.39	36.67	qfq	73,479,204	2,751,516,684	0.27%
2025-03-17	37.59	37.60	37.10	37.29	36.57	qfq	82,472,216	3,074,808,769	-0.98%
2025-03-14	36.90	37.75	36.80	37.66	36.94	qfq	123,194,131	4,611,688,983	1.32%
2025-03-13	38.00	38.35	36.96	37.17	36.46	qfq	166,984,865	6,263,726,451	-4.15%
2025-03-12	37.08	40.33	36.88	38.78	38.04	qfq	252,782,412	9,754,909,427	4.64%
2025-03-11	36.55	37.23	36.46	37.06	36.35	qfq	69,009,211	2,546,186,760	-0.40%
2025-03-10	37.19	37.59	36.85	37.21	36.50	qfq	79,230,261	2,941,410,897	-0.21%
2025-03-07	37.89	38.21	37.06	37.29	36.57	qfq	122,738,333	4,610,087,177	-1.87%
2025-03-06	37.65	38.58	37.65	38.00	37.27	qfq	176,866,215	6,751,920,209	2.67%
2025-03-05	37.00	37.36	36.52	37.01	36.30	qfq	107,419,443	3,961,802,127	0.00%
2025-03-04	35.89	37.50	35.55	37.01	36.30	qfq	158,618,303	5,778,421,756	2.41%
2025-03-03	37.36	37.50	35.41	36.14	35.45	qfq	257,157,751	9,324,192,975	-6.52%
2025-02-28	39.99	40.25	38.60	38.66	37.92	qfq	166,992,468	6,547,507,817	-4.50%
2025-02-27	42.10	42.55	40.01	40.48	39.70	qfq	201,336,579	8,245,971,770	-4.26%
2025-02-26	42.60	42.90	41.58	42.28	41.47	qfq	160,115,044	6,756,041,424	-0.52%
2025-02-25	42.40	43.70	41.87	42.50	41.68	qfq	201,882,277	8,585,915,097	-2.97%
2025-02-24	42.92	44.08	42.40	43.80	42.96	qfq	290,190,099	12,561,886,464	0.90%
2025-02-21	40.38	43.80	39.83	43.41	42.58	qfq	387,523,865	16,260,112,668	9.02%
2025-02-20	40.19	40.34	39.42	39.82	39.06	qfq	121,766,360	4,845,515,716	-1.41%
2025-02-19	39.12	40.79	38.96	40.39	39.61	qfq	178,075,711	7,159,377,127	2.80%
2025-02-18	40.32	40.55	39.15	39.29	38.54	qfq	164,822,890	6,569,693,982	-3.94%
2025-02-17	40.20	41.40	39.95	40.90	40.12	qfq	223,828,258	9,124,264,139	2.92%
2025-02-14	39.42	40.18	39.15	39.74	38.98	qfq	188,927,125	7,488,652,935	-0.08%
2025-02-13	41.50	41.50	39.58	39.77	39.01	qfq	278,677,602	11,197,823,427	-5.17%
2025-02-12	41.51	41.94	40.59	41.94	41.14	qfq	239,505,801	9,894,444,734	0.74%
2025-02-11	42.01	42.31	41.41	41.63	40.83	qfq	159,099,342	6,642,569,758	-1.47%
2025-02-10	42.80	42.80	41.10	42.25	41.44	qfq	224,708,444	9,413,877,110	-1.54%
2025-02-07	43.00	44.30	41.99	42.91	42.09	qfq	328,761,952	14,132,981,614	-1.13%
2025-02-06	42.25	44.66	42.20	43.40	42.57	qfq	262,699,338	11,461,972,361	1.97%
2025-02-05	41.51	42.98	41.40	42.56	41.74	qfq	267,628,353	11,317,095,943	6.45%
2025-01-27	42.70	42.70	39.98	39.98	39.21	qfq	235,879,849	9,653,472,027	-6.85%
2025-01-24	41.02	43.17	40.95	42.92	42.10	qfq	268,008,714	11,379,933,389	4.43%
2025-01-23	43.72	43.75	40.41	41.10	40.31	qfq	306,570,011	12,897,073,627	-4.53%
2025-01-22	42.32	43.53	41.88	43.05	42.22	qfq	247,306,347	10,561,721,934	0.40%
2025-01-21	41.28	43.60	41.02	42.88	42.06	qfq	351,807,875	14,839,944,905	5.90%
2025-01-20	41.81	42.17	40.15	40.49	39.71	qfq	242,727,347	9,958,662,285	-1.89%
2025-01-17	39.55	42.60	38.96	41.27	40.48	qfq	325,467,720	13,306,786,014	3.28%
2025-01-16	41.00	41.67	38.94	39.96	39.19	qfq	290,635,201	11,676,382,223	-2.35%
2025-01-15	41.00	42.14	40.35	40.92	40.13	qfq	243,089,622	9,987,571,421	-1.40%
2025-01-14	39.02	42.58	38.07	41.50	40.70	qfq	334,016,550	13,451,416,855	6.41%
2025-01-13	37.41	39.77	37.37	39.00	38.25	qfq	275,892,695	10,696,780,491	3.42%
2025-01-10	38.30	39.83	37.69	37.71	36.99	qfq	337,007,238	12,965,675,593	-1.72%
2025-01-09	34.49	38.37	34.40	38.37	37.63	qfq	391,504,889	14,480,336,477	10.01%
2025-01-08	34.87	35.40	33.50	34.88	34.21	qfq	236,241,597	8,137,445,865	-1.55%
2025-01-07	35.10	35.65	34.51	35.43	34.75	qfq	244,307,135	8,578,225,669	1.81%
2025-01-06	35.76	36.40	34.44	34.80	34.13	qfq	215,596,743	7,607,105,096	-2.38%
2025-01-03	38.25	38.32	35.55	35.65	34.97	qfq	273,493,496	9,970,054,006	-6.01%
2025-01-02	40.39	40.93	37.56	37.93	37.20	qfq	329,999,755	12,796,803,804	-6.11%
2024-12-31	40.81	42.05	39.95	40.40	39.62	qfq	284,838,390	11,668,303,970	-0.98%
2024-12-30	40.88	42.10	40.06	40.80	40.02	qfq	277,403,747	11,489,120,449	1.80%
2024-12-27	40.80	40.99	39.81	40.08	39.31	qfq	246,093,405	9,925,364,050	-2.22%
2024-12-26	37.95	41.62	37.66	40.99	40.20	qfq	346,433,237	13,917,196,375	7.61%
2024-12-25	36.50	39.12	36.42	38.09	37.36	qfq	341,551,695	13,016,279,761	3.48%
2024-12-24	36.66	37.39	35.80	36.81	36.10	qfq	243,344,491	8,891,881,047	1.83%
2024-12-23	38.15	38.47	35.91	36.15	35.46	qfq	292,997,985	10,788,069,340	-3.29%
2024-12-20	36.80	37.96	36.38	37.38	36.66	qfq	399,563,043	14,816,285,391	-1.11%
2024-12-19	34.87	38.02	34.87	37.80	37.07	qfq	604,031,374	22,240,849,857	9.38%
2024-12-18	32.49	35.62	32.11	34.56	33.90	qfq	432,061,996	14,652,219,646	4.22%
2024-12-17	33.00	34.49	32.97	33.16	32.52	qfq	493,647,742	16,727,885,875	5.77%
2024-12-16	30.58	31.38	30.56	31.35	30.75	qfq	110,109,638	3,426,348,119	2.62%
2024-12-13	30.98	31.06	30.50	30.55	29.96	qfq	73,100,145	2,246,666,670	-2.33%
2024-12-12	31.16	31.30	30.89	31.28	30.68	qfq	60,759,229	1,891,577,928	0.42%
2024-12-11	31.13	31.28	30.88	31.15	30.55	qfq	55,263,210	1,718,481,762	0.06%
2024-12-10	32.14	32.14	31.06	31.13	30.53	qfq	97,473,265	3,074,385,154	0.23%
2024-12-09	31.20	31.55	30.81	31.06	30.46	qfq	57,861,696	1,803,071,912	-0.77%
2024-12-06	30.86	31.42	30.78	31.30	30.70	qfq	74,690,194	2,325,147,586	1.72%
2024-12-05	30.60	30.95	30.55	30.77	30.18	qfq	45,135,269	1,388,905,952	-0.06%
2024-12-04	31.10	31.35	30.59	30.79	30.20	qfq	67,017,966	2,070,109,910	-1.12%
2024-12-03	31.55	31.57	30.80	31.14	30.54	qfq	74,461,519	2,321,241,743	-1.46%
2024-12-02	31.16	31.60	31.03	31.60	30.99	qfq	84,687,086	2,654,529,531	1.41%
2024-11-29	30.66	31.53	30.58	31.16	30.56	qfq	79,966,209	2,485,998,080	1.37%
2024-11-28	31.03	31.30	30.70	30.74	30.15	qfq	66,139,865	2,048,253,918	-0.90%
2024-11-27	30.20	31.03	30.20	31.02	30.42	qfq	73,732,294	2,259,026,554	2.01%
2024-11-26	31.00	31.14	30.36	30.41	29.83	qfq	64,708,378	1,989,273,313	-0.72%
2024-11-25	30.81	31.07	30.04	30.63	30.04	qfq	98,406,505	3,001,059,405	-1.03%
2024-11-22	32.21	32.75	30.93	30.95	30.36	qfq	132,339,216	4,220,449,151	-4.15%
2024-11-21	32.26	32.68	32.00	32.29	31.67	qfq	86,829,308	2,808,178,999	-0.34%
2024-11-20	32.21	32.66	32.12	32.40	31.78	qfq	107,233,935	3,466,756,379	-0.31%
2024-11-19	32.46	32.62	31.35	32.50	31.88	qfq	133,949,243	4,295,289,179	0.65%
2024-11-18	33.34	33.51	32.07	32.29	31.67	qfq	140,084,364	4,587,320,163	-1.97%
2024-11-15	33.18	34.16	32.89	32.94	32.31	qfq	181,613,775	6,071,856,723	-0.81%
2024-11-14	35.15	35.38	33.13	33.21	32.57	qfq	231,945,494	7,905,116,608	-6.29%
2024-11-13	34.45	36.25	34.42	35.44	34.76	qfq	271,825,742	9,634,274,143	1.84%
2024-11-12	36.06	36.41	34.35	34.80	34.13	qfq	343,530,058	12,136,871,228	-3.49%
2024-11-11	32.86	36.06	32.52	36.06	35.37	qfq	255,971,423	8,812,997,769	10.01%
2024-11-08	32.35	33.91	32.21	32.78	32.15	qfq	248,811,831	8,240,081,468	2.92%
2024-11-07	30.89	31.88	30.80	31.85	31.24	qfq	146,159,772	4,573,964,221	1.72%
2024-11-06	31.07	32.40	30.76	31.31	30.71	qfq	206,571,283	6,494,075,415	0.74%
2024-11-05	30.27	31.16	30.11	31.08	30.48	qfq	136,879,055	4,219,020,209	2.57%
2024-11-04	29.73	30.43	29.72	30.30	29.72	qfq	77,809,651	2,347,032,565	2.36%
2024-11-01	30.07	30.40	29.60	29.60	29.03	qfq	101,329,245	3,036,429,933	-2.25%
2024-10-31	30.04	30.67	29.81	30.28	29.70	qfq	114,645,794	3,471,012,502	0.10%
2024-10-30	30.50	30.89	29.86	30.25	29.67	qfq	133,921,875	4,060,229,121	-1.72%
2024-10-29	31.18	31.86	30.77	30.78	30.19	qfq	148,437,166	4,623,753,454	-0.84%
2024-10-28	31.25	31.27	30.81	31.04	30.44	qfq	105,450,702	3,268,653,141	-1.15%
2024-10-25	31.39	31.61	31.01	31.40	30.80	qfq	144,530,701	4,523,761,983	-0.48%
2024-10-24	31.10	32.48	31.00	31.55	30.94	qfq	266,349,762	8,447,367,331	2.84%
2024-10-23	30.01	31.77	29.81	30.68	30.09	qfq	202,578,848	6,202,214,277	1.99%
2024-10-22	30.50	30.61	29.78	30.08	29.50	qfq	225,061,818	6,782,707,921	-5.14%
2024-10-21	31.14	32.29	30.91	31.71	31.10	qfq	164,232,532	5,193,693,620	2.69%
2024-10-18	29.45	31.63	29.33	30.88	30.29	qfq	171,164,415	5,213,426,617	4.86%
2024-10-17	29.70	30.17	29.44	29.45	28.88	qfq	86,259,528	2,572,798,085	0.03%
2024-10-16	29.44	29.97	29.29	29.44	28.88	qfq	86,121,711	2,546,652,669	-1.80%
2024-10-15	30.34	31.10	29.96	29.98	29.40	qfq	115,544,641	3,531,929,674	-1.41%
2024-10-14	29.98	30.56	29.46	30.41	29.83	qfq	117,696,424	3,539,351,137	1.91%
2024-10-11	31.31	31.58	29.42	29.84	29.27	qfq	166,810,005	5,044,328,921	-5.72%
2024-10-10	32.80	33.05	31.19	31.65	31.04	qfq	171,084,858	5,485,898,311	-1.25%
2024-10-09	33.87	34.24	31.74	32.05	31.43	qfq	269,019,865	8,915,458,308	-6.48%
2024-10-08	34.27	34.27	32.60	34.27	33.61	qfq	316,587,709	10,762,270,256	10.02%
2024-09-30	29.58	31.38	29.02	31.15	30.55	qfq	286,947,790	8,701,519,424	8.69%
2024-09-27	26.66	28.79	26.64	28.66	28.11	qfq	191,391,162	5,290,243,992	8.97%
2024-09-26	25.44	26.30	25.36	26.30	25.80	qfq	91,092,698	2,356,644,030	3.22%
2024-09-25	25.69	26.10	25.39	25.48	24.99	qfq	98,413,307	2,537,530,465	0.24%
2024-09-24	24.98	25.43	24.63	25.42	24.93	qfq	92,258,309	2,316,808,696	2.09%
2024-09-23	24.49	25.25	24.39	24.90	24.42	qfq	93,792,149	2,345,331,323	3.06%
2024-09-20	23.95	24.33	23.95	24.16	23.70	qfq	45,620,093	1,101,092,483	0.96%
2024-09-19	23.78	24.18	23.51	23.93	23.47	qfq	40,803,412	975,592,495	1.18%
2024-09-18	23.59	23.71	23.35	23.65	23.20	qfq	23,307,994	548,063,222	0.47%
2024-09-13	23.67	23.91	23.53	23.54	23.09	qfq	22,206,040	526,412,422	-0.76%
2024-09-12	23.86	24.12	23.70	23.72	23.26	qfq	24,012,030	574,110,481	-0.29%
2024-09-11	23.70	23.90	23.65	23.79	23.33	qfq	22,323,900	530,660,988	-0.29%
2024-09-10	23.55	23.94	23.30	23.86	23.40	qfq	39,966,612	943,345,009	1.40%
2024-09-09	23.95	24.04	23.33	23.53	23.08	qfq	47,425,204	1,120,739,838	-2.32%
2024-09-06	24.47	24.49	24.04	24.09	23.63	qfq	24,857,865	602,427,916	-1.47%
2024-09-05	24.20	24.57	24.20	24.45	23.98	qfq	25,353,588	618,938,628	0.91%
2024-09-04	24.12	24.42	24.02	24.23	23.76	qfq	24,164,620	585,033,348	-0.53%
2024-09-03	24.10	24.53	24.10	24.36	23.89	qfq	23,462,577	570,503,806	0.66%
2024-09-02	24.87	24.97	24.19	24.20	23.74	qfq	40,214,437	984,370,937	-2.54%
2024-08-30	24.29	25.13	24.25	24.83	24.35	qfq	59,640,405	1,485,464,727	2.10%
2024-08-29	23.80	24.49	23.73	24.32	23.85	qfq	37,961,315	919,613,779	1.38%
2024-08-28	23.85	24.20	23.82	23.99	23.53	qfq	25,020,052	599,788,293	0.38%
2024-08-27	24.30	24.31	23.85	23.90	23.44	qfq	31,666,559	759,533,919	-2.17%
2024-08-26	24.38	24.62	24.31	24.43	23.96	qfq	30,161,627	737,690,570	0.21%
2024-08-23	24.00	24.44	23.95	24.38	23.91	qfq	42,638,485	1,032,273,200	1.25%
2024-08-22	25.23	25.25	23.76	24.08	23.62	qfq	102,061,914	2,479,321,836	-4.67%
2024-08-21	25.53	25.72	25.26	25.26	24.78	qfq	32,999,122	841,675,946	-1.41%
2024-08-20	26.15	26.16	25.54	25.62	25.13	qfq	42,506,239	1,093,726,279	-2.06%
2024-08-19	26.04	26.38	25.84	26.16	25.66	qfq	42,274,861	1,107,628,789	0.46%
2024-08-16	25.98	26.22	25.86	26.04	25.54	qfq	37,949,028	988,179,859	0.23%
2024-08-15	25.65	26.08	25.56	25.98	25.48	qfq	34,303,744	889,179,677	1.01%
2024-08-14	25.89	25.95	25.72	25.72	25.23	qfq	24,401,391	630,417,074	-0.46%
2024-08-13	25.61	25.84	25.46	25.84	25.34	qfq	25,599,538	656,342,536	1.14%
2024-08-12	25.71	25.77	25.45	25.55	25.06	qfq	29,287,700	749,312,878	-1.01%
2024-08-09	26.10	26.24	25.81	25.81	25.31	qfq	30,775,534	799,867,348	-0.42%
2024-08-08	25.82	26.10	25.50	25.92	25.42	qfq	40,127,129	1,034,292,476	-0.46%
2024-08-07	26.06	26.32	25.93	26.04	25.54	qfq	36,628,521	958,326,136	-0.04%
2024-08-06	26.15	26.27	25.85	26.05	25.55	qfq	43,029,242	1,119,120,586	0.85%
2024-08-05	26.50	26.64	25.83	25.83	25.33	qfq	72,920,366	1,909,230,721	-2.93%
2024-08-02	26.87	27.07	26.57	26.61	26.10	qfq	55,821,851	1,495,257,293	-2.03%
2024-08-01	27.42	27.52	27.15	27.16	26.64	qfq	56,144,256	1,532,582,089	-0.95%
2024-07-31	26.60	27.52	26.60	27.42	26.89	qfq	81,429,742	2,213,577,775	2.47%
2024-07-30	26.54	26.78	26.11	26.76	26.25	qfq	49,749,298	1,315,840,140	0.38%
2024-07-29	26.99	27.02	26.66	26.66	26.15	qfq	39,658,525	1,061,166,751	-1.00%
2024-07-26	26.80	27.05	26.71	26.93	26.41	qfq	47,004,814	1,263,916,576	0.71%
2024-07-25	26.74	26.96	26.50	26.74	26.23	qfq	54,939,161	1,467,419,853	-0.71%
2024-07-24	27.07	27.32	26.79	26.93	26.41	qfq	60,260,621	1,628,081,386	-0.63%
2024-07-23	27.97	27.99	27.08	27.10	26.58	qfq	64,989,194	1,784,077,866	-2.76%
2024-07-22	28.12	28.21	27.71	27.87	27.34	qfq	60,021,579	1,674,727,792	-0.85%
2024-07-19	27.60	28.32	27.56	28.11	27.57	qfq	80,784,591	2,268,513,697	1.15%
2024-07-18	27.69	27.81	27.08	27.79	27.26	qfq	94,120,986	2,584,506,422	-0.71%
2024-07-17	28.26	28.54	27.90	27.99	27.45	qfq	76,451,795	2,155,203,043	-1.55%
2024-07-16	27.73	28.55	27.70	28.43	27.88	qfq	94,241,773	2,653,140,327	2.34%
2024-07-15	28.00	28.07	27.63	27.78	27.25	qfq	59,446,934	1,653,717,121	-2.94%
2024-07-12	28.80	28.91	28.42	28.62	27.40	qfq	80,872,601	2,311,898,226	-1.72%
2024-07-11	29.18	29.61	28.82	29.12	27.88	qfq	130,686,794	3,814,025,781	0.94%
2024-07-10	28.80	29.15	28.66	28.85	27.62	qfq	116,991,513	3,381,645,849	-0.07%
2024-07-09	27.16	28.89	27.11	28.87	27.64	qfq	194,074,782	5,515,876,459	6.14%
2024-07-08	27.40	27.61	27.10	27.20	26.04	qfq	50,871,496	1,394,300,229	-1.05%
2024-07-05	27.41	27.65	27.06	27.49	26.32	qfq	59,566,739	1,630,100,272	0.00%
2024-07-04	27.85	28.08	27.47	27.49	26.32	qfq	62,647,533	1,739,075,087	-0.83%
2024-07-03	27.73	27.95	27.41	27.72	26.54	qfq	49,921,638	1,382,471,032	-0.04%
2024-07-02	28.10	28.21	27.60	27.73	26.55	qfq	60,124,353	1,678,013,589	-1.46%
2024-07-01	27.97	28.25	27.84	28.14	26.94	qfq	69,433,289	1,949,631,171	0.61%
2024-06-28	26.88	28.25	26.87	27.97	26.78	qfq	129,760,469	3,621,765,892	4.06%
2024-06-27	27.30	27.36	26.80	26.88	25.73	qfq	51,393,949	1,393,749,627	-1.97%
2024-06-26	26.50	27.54	26.40	27.42	26.25	qfq	73,206,153	1,974,303,737	3.63%
2024-06-25	27.00	27.12	26.29	26.46	25.33	qfq	70,950,119	1,893,748,283	-2.00%
2024-06-24	27.80	28.07	26.98	27.00	25.85	qfq	76,508,079	2,104,053,999	-3.43%
2024-06-21	27.33	28.07	27.27	27.96	26.77	qfq	67,651,793	1,877,631,992	1.78%
2024-06-20	28.16	28.31	27.45	27.47	26.30	qfq	79,433,802	2,203,923,903	-2.69%
2024-06-19	28.32	28.45	28.11	28.23	27.03	qfq	65,655,679	1,857,414,939	-0.32%
2024-06-18	27.72	28.47	27.70	28.32	27.11	qfq	95,548,466	2,699,948,009	2.05%
2024-06-17	27.73	27.95	27.69	27.75	26.57	qfq	58,959,563	1,639,066,876	-0.25%
2024-06-14	27.56	28.06	27.51	27.82	26.63	qfq	79,428,600	2,211,502,896	0.43%
2024-06-13	27.55	28.00	27.44	27.70	26.52	qfq	73,802,045	2,046,682,174	0.65%
2024-06-12	26.86	27.65	26.83	27.52	26.35	qfq	87,587,160	2,403,781,249	2.19%
2024-06-11	26.66	26.99	26.52	26.93	25.78	qfq	38,279,820	1,027,216,240	0.52%
2024-06-07	27.25	27.31	26.60	26.79	25.65	qfq	68,027,226	1,828,564,080	-1.65%
2024-06-06	27.30	27.58	27.03	27.24	26.08	qfq	69,035,579	1,886,852,049	0.29%
2024-06-05	27.26	27.50	27.14	27.16	26.00	qfq	49,576,304	1,354,755,221	-0.37%
2024-06-04	27.10	27.33	26.95	27.26	26.10	qfq	42,192,050	1,144,583,686	0.11%
2024-06-03	26.87	27.48	26.81	27.23	26.07	qfq	60,288,705	1,638,276,675	1.00%
2024-05-31	26.88	27.33	26.83	26.96	25.81	qfq	49,763,836	1,348,898,783	0.41%
2024-05-30	26.76	27.05	26.51	26.85	25.71	qfq	41,573,878	1,113,854,219	0.15%
2024-05-29	26.98	27.19	26.73	26.81	25.67	qfq	37,502,541	1,010,130,407	-0.63%
2024-05-28	27.19	27.48	26.95	26.98	25.83	qfq	44,785,850	1,215,119,873	-1.03%
2024-05-27	26.90	27.27	26.64	27.26	26.10	qfq	52,767,764	1,423,828,138	1.72%
2024-05-24	26.91	27.27	26.78	26.80	25.66	qfq	46,294,546	1,248,856,057	-0.74%
2024-05-23	27.50	27.55	26.93	27.00	25.85	qfq	65,736,144	1,780,503,813	-1.75%
2024-05-22	27.31	27.68	27.20	27.48	26.31	qfq	54,309,821	1,494,014,862	0.26%
2024-05-21	27.75	27.89	27.25	27.41	26.24	qfq	86,312,331	2,371,162,819	-1.51%
2024-05-20	27.80	28.14	27.40	27.83	26.64	qfq	111,337,609	3,092,217,558	-1.83%
2024-05-17	28.53	28.53	27.92	28.35	27.14	qfq	81,893,839	2,306,484,429	-0.63%
2024-05-16	28.42	28.88	28.38	28.53	27.31	qfq	104,019,922	2,980,774,478	1.24%
2024-05-15	28.58	28.66	28.15	28.18	26.98	qfq	58,102,065	1,649,667,042	-1.78%
2024-05-14	28.60	28.78	28.20	28.69	27.47	qfq	80,080,910	2,286,034,186	0.35%
2024-05-13	27.78	28.96	27.61	28.59	27.37	qfq	113,432,714	3,230,475,096	2.14%
2024-05-10	28.10	28.30	27.60	27.99	26.80	qfq	70,704,328	1,972,334,859	-0.29%
2024-05-09	27.54	28.26	27.52	28.07	26.87	qfq	65,836,054	1,839,554,902	1.59%
2024-05-08	28.20	28.24	27.58	27.63	26.45	qfq	89,707,499	2,497,664,641	-2.75%
2024-05-07	28.73	28.97	28.27	28.41	27.20	qfq	90,780,660	2,591,115,248	-1.15%
2024-05-06	29.00	29.28	28.67	28.74	27.52	qfq	117,710,751	3,408,429,244	0.24%
2024-04-30	28.97	29.10	28.55	28.67	27.45	qfq	85,395,338	2,460,126,044	-0.73%
2024-04-29	28.81	29.28	28.55	28.88	27.65	qfq	135,467,026	3,914,553,087	0.49%
2024-04-26	28.35	28.96	28.25	28.74	27.52	qfq	148,981,889	4,267,967,094	3.38%
2024-04-25	27.97	28.17	27.68	27.80	26.62	qfq	67,798,272	1,891,703,418	-1.56%
2024-04-24	27.63	28.28	27.39	28.24	27.04	qfq	93,875,140	2,625,285,463	2.69%
2024-04-23	27.69	27.89	27.20	27.50	26.33	qfq	60,331,096	1,661,945,356	0.07%
2024-04-22	27.39	27.78	27.05	27.48	26.31	qfq	74,451,894	2,045,097,709	-1.96%
2024-04-19	28.57	28.90	27.75	28.03	26.84	qfq	105,088,034	2,964,607,630	-2.20%
2024-04-18	28.71	29.15	28.55	28.66	27.44	qfq	107,831,784	3,107,857,848	-1.14%
2024-04-17	27.80	28.99	27.64	28.99	27.76	qfq	150,311,301	4,294,027,315	5.07%
2024-04-16	28.00	28.19	27.50	27.59	26.41	qfq	102,271,435	2,851,257,276	-2.13%
2024-04-15	26.98	28.40	26.97	28.19	26.99	qfq	152,468,173	4,246,781,936	4.56%
2024-04-12	26.84	27.29	26.84	26.96	25.81	qfq	85,380,081	2,312,089,165	0.75%
2024-04-11	26.34	27.19	26.31	26.76	25.62	qfq	71,788,742	1,926,568,192	1.02%
2024-04-10	26.95	26.95	26.29	26.49	25.36	qfq	58,484,773	1,551,654,894	-1.96%
2024-04-09	26.84	27.06	26.59	27.02	25.87	qfq	53,800,775	1,445,477,939	0.67%
2024-04-08	26.98	27.33	26.82	26.84	25.70	qfq	58,091,244	1,571,204,783	-1.40%
2024-04-03	27.56	27.66	27.17	27.22	26.06	qfq	68,108,574	1,862,805,932	-1.87%
2024-04-02	28.04	28.11	27.55	27.74	26.56	qfq	76,024,853	2,113,349,558	-1.49%
2024-04-01	28.13	28.27	27.88	28.16	26.96	qfq	102,177,746	2,867,827,697	0.61%
2024-03-29	27.40	28.05	26.94	27.99	26.80	qfq	126,814,271	3,489,819,240	1.97%
2024-03-28	26.16	27.88	26.16	27.45	26.28	qfq	148,553,139	4,026,084,347	4.97%
2024-03-27	27.18	27.23	26.15	26.15	25.04	qfq	100,692,429	2,670,692,703	-3.33%
2024-03-26	27.45	27.72	26.78	27.05	25.90	qfq	106,538,061	2,899,256,655	-1.71%
2024-03-25	27.88	28.38	27.43	27.52	26.35	qfq	93,137,809	2,604,817,731	-1.29%
2024-03-22	28.52	28.72	27.61	27.88	26.69	qfq	163,763,599	4,588,184,185	-2.82%
2024-03-21	29.17	29.37	28.67	28.69	27.47	qfq	101,663,352	2,946,707,765	-1.68%
2024-03-20	28.94	29.35	28.75	29.18	27.94	qfq	102,936,111	2,990,277,708	0.41%
2024-03-19	29.27	29.56	29.06	29.06	27.82	qfq	105,883,083	3,098,701,635	-1.62%
2024-03-18	29.00	29.73	28.85	29.54	28.28	qfq	152,776,767	4,485,441,013	1.86%
2024-03-15	28.65	29.10	28.22	29.00	27.76	qfq	123,182,534	3,531,568,122	0.69%
2024-03-14	28.75	29.24	28.30	28.80	27.57	qfq	139,111,577	4,000,476,337	-1.23%
2024-03-13	29.59	29.75	29.10	29.16	27.92	qfq	140,223,371	4,124,845,542	-0.21%
2024-03-12	29.80	29.93	29.11	29.22	27.98	qfq	163,883,428	4,819,534,155	-2.60%
2024-03-11	29.52	30.07	29.48	30.00	28.72	qfq	187,760,801	5,585,970,498	-0.60%
2024-03-08	28.90	30.25	28.65	30.18	28.89	qfq	237,691,181	7,018,424,258	5.38%
2024-03-07	29.49	29.82	28.52	28.64	27.42	qfq	183,709,842	5,339,672,553	-3.15%
2024-03-06	28.98	30.49	28.92	29.57	28.31	qfq	222,685,876	6,640,398,892	1.62%
2024-03-05	29.72	29.99	28.92	29.10	27.86	qfq	273,285,115	8,038,012,594	-3.87%
2024-03-04	30.99	31.20	29.64	30.27	28.98	qfq	250,868,808	7,590,688,175	-0.88%
2024-03-01	29.85	30.93	29.48	30.54	29.24	qfq	320,903,340	9,702,847,501	2.28%
2024-02-29	27.18	29.98	27.16	29.86	28.59	qfq	345,344,884	10,002,562,488	9.06%
2024-02-28	28.88	29.36	27.38	27.38	26.21	qfq	358,209,477	10,215,545,692	-2.77%
2024-02-27	25.50	28.16	25.38	28.16	26.96	qfq	289,459,669	7,888,985,736	10.00%
2024-02-26	25.66	26.13	25.42	25.60	24.51	qfq	115,998,496	2,993,132,812	0.31%
2024-02-23	25.60	25.74	25.25	25.52	24.43	qfq	103,278,624	2,628,971,676	0.79%
2024-02-22	24.99	25.90	24.84	25.32	24.24	qfq	139,407,740	3,525,555,188	3.60%
2024-02-21	24.04	24.97	24.01	24.44	23.40	qfq	111,394,250	2,736,893,699	0.62%
2024-02-20	24.49	24.56	24.10	24.29	23.26	qfq	80,037,442	1,945,535,622	-1.66%
2024-02-19	24.60	24.77	24.06	24.70	23.65	qfq	120,590,576	2,944,412,877	2.92%
2024-02-08	23.38	24.15	23.30	24.00	22.98	qfq	108,345,776	2,580,703,642	3.67%
2024-02-07	23.07	23.34	22.81	23.15	22.16	qfq	98,380,590	2,267,801,101	0.30%
2024-02-06	21.58	23.09	21.56	23.08	22.10	qfq	112,266,451	2,529,259,750	5.58%
2024-02-05	21.43	22.33	20.89	21.86	20.93	qfq	100,624,811	2,185,257,635	0.74%
2024-02-02	22.32	22.62	21.03	21.70	20.78	qfq	84,385,843	1,842,371,239	-2.56%
2024-02-01	21.68	22.78	21.55	22.27	21.32	qfq	77,835,415	1,734,917,876	1.41%
2024-01-31	22.75	22.86	21.94	21.96	21.02	qfq	89,528,627	1,996,097,252	-3.89%
2024-01-30	23.42	23.75	22.80	22.85	21.88	qfq	77,523,236	1,802,882,921	-3.30%
2024-01-29	24.40	24.46	23.56	23.63	22.62	qfq	78,984,441	1,882,641,549	-2.44%
2024-01-26	24.52	24.66	24.11	24.22	23.19	qfq	95,365,627	2,326,456,768	-2.02%
2024-01-25	23.85	24.89	23.71	24.72	23.67	qfq	143,659,297	3,509,606,262	2.91%
2024-01-24	24.04	24.09	23.11	24.02	23.00	qfq	103,062,042	2,436,285,281	0.54%
2024-01-23	22.80	24.03	22.71	23.89	22.87	qfq	115,860,500	2,735,022,851	4.46%
2024-01-22	23.85	23.93	22.67	22.87	21.90	qfq	87,564,072	2,046,846,317	-3.91%
2024-01-19	23.99	24.30	23.72	23.80	22.79	qfq	76,625,582	1,839,677,859	-1.04%
2024-01-18	23.20	24.05	23.10	24.05	23.03	qfq	109,711,518	2,585,206,215	2.91%
2024-01-17	23.92	24.10	23.37	23.37	22.37	qfq	62,768,590	1,488,578,635	-2.91%
2024-01-16	23.48	24.10	23.31	24.07	23.04	qfq	72,818,107	1,725,274,653	1.86%
2024-01-15	23.31	23.93	23.25	23.63	22.62	qfq	49,882,974	1,178,160,059	0.30%
2024-01-12	23.97	24.01	23.54	23.56	22.56	qfq	71,809,378	1,705,826,673	-2.36%
2024-01-11	23.76	24.29	23.66	24.13	23.10	qfq	90,795,107	2,186,442,645	1.39%
2024-01-10	23.61	24.24	23.25	23.80	22.79	qfq	78,266,839	1,865,512,801	0.13%
2024-01-09	23.54	24.15	23.42	23.77	22.76	qfq	87,315,488	2,076,434,773	1.58%
2024-01-08	24.48	24.50	23.39	23.40	22.40	qfq	116,035,899	2,748,155,040	-4.68%
2024-01-05	25.02	25.33	24.38	24.55	23.50	qfq	96,123,917	2,385,200,566	-1.56%
2024-01-04	25.42	25.42	24.76	24.94	23.88	qfq	77,460,377	1,934,000,255	-1.54%
2024-01-03	25.50	25.77	25.06	25.33	24.25	qfq	73,969,611	1,880,494,907	-1.05%
2024-01-02	26.50	26.51	25.58	25.60	24.51	qfq	112,461,318	2,905,735,778	-3.32%
2023-12-29	26.25	26.53	26.10	26.48	25.35	qfq	80,246,966	2,116,275,731	0.68%
2023-12-28	24.54	26.41	24.46	26.30	25.18	qfq	167,972,268	4,333,261,289	6.74%
2023-12-27	24.63	24.85	24.48	24.64	23.59	qfq	52,359,613	1,290,309,104	0.00%
2023-12-26	25.27	25.32	24.38	24.64	23.59	qfq	70,943,156	1,753,394,263	-2.69%
2023-12-25	25.10	25.66	25.10	25.32	24.24	qfq	44,630,398	1,133,568,371	0.60%
2023-12-22	25.57	25.95	25.01	25.17	24.10	qfq	69,032,453	1,758,704,958	-1.56%
2023-12-21	24.93	25.74	24.70	25.57	24.48	qfq	73,845,937	1,861,487,716	1.63%
2023-12-20	25.94	26.01	25.15	25.16	24.09	qfq	72,127,672	1,832,348,787	-3.01%
2023-12-19	25.83	26.24	25.66	25.94	24.84	qfq	59,791,892	1,549,182,511	-0.12%
2023-12-18	26.45	26.54	25.75	25.97	24.86	qfq	78,495,734	2,052,296,361	-2.66%
2023-12-15	26.46	27.24	26.12	26.68	25.54	qfq	142,809,145	3,825,279,752	1.25%
2023-12-14	26.04	27.27	26.04	26.35	25.23	qfq	128,124,810	3,427,085,971	1.82%
2023-12-13	26.45	26.52	25.88	25.88	24.78	qfq	56,354,926	1,475,553,061	-2.16%
2023-12-12	26.45	26.78	26.20	26.45	25.32	qfq	65,630,255	1,737,617,777	-0.45%
2023-12-11	25.90	26.62	25.51	26.57	25.44	qfq	96,061,603	2,507,913,556	1.80%
2023-12-08	25.10	26.48	25.04	26.10	24.99	qfq	129,280,737	3,351,592,765	3.69%
2023-12-07	25.14	25.37	24.92	25.17	24.10	qfq	52,048,417	1,308,733,224	-0.16%
2023-12-06	25.00	25.42	24.92	25.21	24.14	qfq	47,978,811	1,206,727,138	0.52%
2023-12-05	25.65	25.65	25.03	25.08	24.01	qfq	70,361,451	1,782,741,940	-2.72%
2023-12-04	26.15	26.30	25.61	25.78	24.68	qfq	69,032,604	1,793,891,043	-1.38%
2023-12-01	25.59	26.28	25.52	26.14	25.03	qfq	77,140,147	1,997,135,200	1.99%
2023-11-30	25.64	25.84	25.43	25.63	24.54	qfq	43,547,858	1,115,456,306	-0.58%
2023-11-29	25.98	26.15	25.71	25.78	24.68	qfq	46,295,489	1,199,451,362	-0.77%
2023-11-28	26.09	26.19	25.79	25.98	24.87	qfq	45,525,207	1,181,186,585	-0.50%
2023-11-27	26.06	26.36	25.85	26.11	25.00	qfq	50,147,109	1,307,716,644	-0.53%
2023-11-24	26.82	26.85	26.16	26.25	25.13	qfq	60,801,232	1,604,611,604	-2.16%
2023-11-23	26.67	26.83	26.38	26.83	25.69	qfq	61,211,693	1,629,190,783	0.98%
2023-11-22	27.21	27.24	26.57	26.57	25.44	qfq	82,841,573	2,227,314,401	-2.46%
2023-11-21	27.77	27.95	27.18	27.24	26.08	qfq	81,336,644	2,242,604,660	-1.02%
2023-11-20	27.48	27.87	27.06	27.52	26.35	qfq	92,052,484	2,524,484,565	-0.15%
2023-11-17	27.25	27.85	27.17	27.56	26.39	qfq	72,854,264	2,000,829,980	0.47%
2023-11-16	27.64	27.91	27.43	27.43	26.26	qfq	69,484,325	1,920,478,576	-1.22%
2023-11-15	28.12	28.17	27.70	27.77	26.59	qfq	81,826,000	2,279,916,661	-0.04%
2023-11-14	27.89	28.04	27.55	27.78	26.60	qfq	86,965,188	2,412,805,932	-0.50%
2023-11-13	27.35	28.16	27.35	27.92	26.73	qfq	127,319,654	3,540,104,158	2.61%
2023-11-10	27.40	27.57	27.06	27.21	26.05	qfq	84,821,322	2,314,245,813	-1.73%
2023-11-09	27.12	27.79	27.05	27.69	26.51	qfq	120,505,629	3,310,745,319	1.54%
2023-11-08	27.20	27.57	26.76	27.27	26.11	qfq	103,230,889	2,799,354,143	0.22%
2023-11-07	26.90	27.45	26.53	27.21	26.05	qfq	110,485,124	2,979,071,136	0.55%
2023-11-06	26.55	27.20	26.28	27.06	25.91	qfq	118,666,580	3,181,240,567	2.89%
2023-11-03	25.72	26.38	25.72	26.30	25.18	qfq	86,843,253	2,270,769,809	2.29%
2023-11-02	26.15	26.28	25.65	25.71	24.61	qfq	60,378,519	1,565,196,282	-1.23%
2023-11-01	26.23	26.47	25.83	26.03	24.92	qfq	56,425,680	1,474,052,545	-0.46%
2023-10-31	26.63	26.63	26.00	26.15	25.04	qfq	80,365,465	2,107,500,358	-1.77%
2023-10-30	25.82	27.12	25.56	26.62	25.49	qfq	135,514,160	3,572,506,454	2.15%
2023-10-27	25.40	26.30	25.15	26.06	24.95	qfq	135,214,287	3,483,853,051	1.56%
2023-10-26	25.55	25.74	24.90	25.66	24.57	qfq	118,304,898	2,992,105,828	-0.93%
2023-10-25	26.75	26.75	25.69	25.90	24.80	qfq	121,989,637	3,181,039,925	-1.11%
2023-10-24	27.99	28.09	25.57	26.19	25.07	qfq	187,717,707	4,934,073,050	-6.40%
2023-10-23	28.95	29.00	27.73	27.98	26.79	qfq	85,799,685	2,422,649,799	-3.82%
2023-10-20	30.14	30.18	29.00	29.09	27.85	qfq	75,209,560	2,214,158,255	-3.71%
2023-10-19	30.40	30.97	30.10	30.21	28.92	qfq	53,302,269	1,623,372,345	-0.46%
2023-10-18	30.98	31.00	30.00	30.35	29.06	qfq	75,337,104	2,289,000,096	-3.56%
2023-10-17	31.80	31.98	31.34	31.47	30.13	qfq	41,361,090	1,305,451,775	-0.85%
2023-10-16	32.26	32.26	31.32	31.74	30.39	qfq	58,155,550	1,843,890,164	-1.61%
2023-10-13	33.50	33.50	31.81	32.26	30.89	qfq	97,123,050	3,153,768,752	-4.36%
2023-10-12	34.18	34.29	33.56	33.73	32.29	qfq	49,302,784	1,665,455,614	-0.56%
2023-10-11	33.01	34.38	33.01	33.92	32.48	qfq	80,007,662	2,714,806,841	3.01%
2023-10-10	33.55	33.75	32.87	32.93	31.53	qfq	42,096,646	1,397,407,594	-1.85%
2023-10-09	32.44	33.88	32.08	33.55	32.12	qfq	80,701,366	2,670,778,812	2.66%
2023-09-28	32.82	33.06	32.42	32.68	31.29	qfq	56,609,419	1,850,146,515	-0.91%
2023-09-27	33.65	33.85	32.73	32.98	31.58	qfq	84,136,381	2,786,729,657	-2.66%
2023-09-26	33.72	34.42	33.65	33.88	32.44	qfq	55,952,472	1,904,445,957	0.33%
2023-09-25	34.54	34.65	33.68	33.77	32.33	qfq	65,700,415	2,238,022,908	-2.85%
2023-09-22	33.14	34.80	32.88	34.76	33.28	qfq	113,645,063	3,897,770,420	4.67%
2023-09-21	32.53	34.09	32.45	33.21	31.80	qfq	87,933,796	2,938,756,710	2.41%
2023-09-20	32.35	32.86	32.30	32.43	31.05	qfq	29,854,467	972,531,765	0.34%
2023-09-19	32.60	32.74	32.08	32.32	30.94	qfq	33,907,540	1,097,005,732	-0.95%
2023-09-18	32.54	33.25	32.30	32.63	31.24	qfq	37,794,251	1,238,920,077	0.09%
2023-09-15	33.28	33.42	32.56	32.60	31.21	qfq	49,925,427	1,641,943,044	-2.22%
2023-09-14	33.42	34.23	33.21	33.34	31.92	qfq	63,948,244	2,149,118,240	1.03%
2023-09-13	33.73	33.73	32.73	33.00	31.59	qfq	43,239,870	1,430,577,099	-2.65%
2023-09-12	34.00	34.30	33.62	33.90	32.46	qfq	36,979,946	1,253,263,314	-0.82%
2023-09-11	32.94	34.95	32.88	34.18	32.72	qfq	86,235,722	2,927,035,173	4.05%
2023-09-08	33.02	33.40	32.55	32.85	31.45	qfq	40,269,326	1,322,786,711	-0.96%
2023-09-07	33.90	33.98	33.10	33.17	31.76	qfq	38,342,052	1,281,803,057	-2.10%
2023-09-06	33.98	34.06	33.27	33.88	32.44	qfq	60,689,062	2,040,310,384	-0.94%
2023-09-05	35.17	35.17	34.02	34.20	32.74	qfq	61,156,125	2,100,498,724	-2.90%
2023-09-04	35.30	35.45	34.64	35.22	33.72	qfq	53,211,775	1,865,350,717	1.03%
2023-09-01	35.51	35.60	34.40	34.86	33.38	qfq	55,229,331	1,930,017,839	-1.66%
2023-08-31	34.98	35.84	34.85	35.45	33.94	qfq	51,061,809	1,808,332,812	0.71%
2023-08-30	34.94	36.20	34.92	35.20	33.70	qfq	72,274,699	2,563,686,185	0.83%
2023-08-29	34.00	35.11	33.63	34.91	33.42	qfq	74,558,219	2,574,422,542	1.87%
2023-08-28	35.40	35.54	34.12	34.27	32.81	qfq	58,430,569	2,025,421,389	1.66%
2023-08-25	34.22	34.24	32.90	33.71	32.27	qfq	60,873,361	2,050,012,687	-3.55%
2023-08-24	35.36	35.71	34.36	34.95	33.46	qfq	64,182,805	2,247,475,388	0.63%
2023-08-23	35.83	35.83	34.70	34.73	33.25	qfq	57,789,094	2,030,899,133	-4.40%
2023-08-22	35.10	36.50	34.70	36.33	34.78	qfq	84,479,175	3,003,804,317	5.00%
2023-08-21	34.80	35.50	34.50	34.60	33.13	qfq	49,709,178	1,734,695,892	-0.03%
2023-08-18	35.78	35.78	34.46	34.61	33.14	qfq	77,255,061	2,687,434,988	-3.62%
2023-08-17	35.55	36.35	35.04	35.91	34.38	qfq	37,816,569	1,354,075,549	1.01%
2023-08-16	36.30	36.40	35.35	35.55	34.04	qfq	55,925,230	1,997,675,602	-3.16%
2023-08-15	36.62	37.53	36.40	36.71	35.15	qfq	47,253,346	1,739,713,876	0.25%
2023-08-14	35.49	36.81	35.31	36.62	35.06	qfq	58,951,314	2,121,565,259	2.43%
2023-08-11	36.68	36.80	35.60	35.75	34.23	qfq	48,726,760	1,762,788,622	-1.97%
2023-08-10	36.78	37.07	36.18	36.47	34.92	qfq	55,885,135	2,038,350,551	-1.14%
2023-08-09	37.21	37.94	36.70	36.89	35.32	qfq	72,509,631	2,690,712,958	-1.39%
2023-08-08	37.74	38.30	37.31	37.41	35.82	qfq	123,874,722	4,672,423,838	1.80%
2023-08-07	41.81	41.85	36.74	36.75	35.18	qfq	236,894,499	9,114,774,408	-9.97%
2023-08-04	39.74	41.06	39.61	40.82	39.08	qfq	69,434,824	2,817,181,098	2.51%
2023-08-03	39.70	40.64	39.33	39.82	38.12	qfq	42,310,500	1,690,850,313	-0.20%
2023-08-02	39.62	40.65	39.51	39.90	38.20	qfq	53,082,940	2,130,073,733	0.18%
2023-08-01	39.02	40.48	38.39	39.83	38.13	qfq	83,598,772	3,303,883,159	1.74%
2023-07-31	39.16	39.65	38.90	39.15	37.48	qfq	60,621,441	2,375,439,628	-0.53%
2023-07-28	39.02	39.75	38.91	39.36	37.68	qfq	48,452,342	1,908,078,111	0.87%
2023-07-27	39.37	39.77	38.79	39.02	37.36	qfq	47,707,600	1,868,348,478	-0.84%
2023-07-26	40.70	40.74	39.09	39.35	37.67	qfq	82,207,307	3,257,186,354	-3.70%
2023-07-25	41.80	42.10	40.58	40.86	39.12	qfq	81,599,368	3,354,265,432	-0.78%
2023-07-24	40.19	42.14	39.82	41.18	39.43	qfq	74,948,578	3,092,255,334	2.49%
2023-07-21	40.98	40.98	39.61	40.18	38.47	qfq	52,132,992	2,090,872,150	-0.02%
2023-07-20	42.50	42.56	40.05	40.19	38.48	qfq	103,442,881	4,233,378,478	-4.74%
2023-07-19	42.76	43.03	42.10	42.19	40.39	qfq	48,320,128	2,050,084,483	-1.54%
2023-07-18	44.29	44.75	42.80	42.85	41.02	qfq	59,894,918	2,606,125,289	-2.99%