SECURITY DETAIL · RAW DATA

亚钾国际000893.SZ

ASZSECNYSTOCK

最近收盘价42.592026-07-17

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）25,056,622

成交额（元）1,066,670,642

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 1 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
2026-05-28	2026-06-03	cash_dividend	0.11	—	—	—	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	40.52	43.95	40.27	42.59	42.59	qfq	25,056,622	1,066,670,642	4.77%
2026-07-16	41.94	41.94	40.50	40.65	40.65	qfq	12,240,759	502,135,562	-3.38%
2026-07-15	41.20	43.28	40.88	42.07	42.07	qfq	22,128,062	933,830,881	2.86%
2026-07-14	39.56	41.04	39.10	40.90	40.90	qfq	14,077,502	563,594,878	2.71%
2026-07-13	39.30	40.05	38.19	39.82	39.82	qfq	12,976,690	506,031,369	0.43%
2026-07-10	38.80	40.69	38.08	39.65	39.65	qfq	12,537,750	495,943,099	1.10%
2026-07-09	40.11	40.69	38.11	39.22	39.22	qfq	21,427,346	834,910,885	-3.35%
2026-07-08	42.39	43.16	40.50	40.58	40.58	qfq	9,731,962	404,013,514	-4.63%
2026-07-07	45.00	45.00	42.31	42.55	42.55	qfq	11,478,101	497,547,211	-4.81%
2026-07-06	44.53	45.74	43.81	44.70	44.70	qfq	13,022,535	584,225,658	-0.49%
2026-07-03	42.16	45.57	42.16	44.92	44.92	qfq	25,808,898	1,147,999,105	7.46%
2026-07-02	43.31	44.10	41.45	41.80	41.80	qfq	18,719,443	791,048,790	-0.24%
2026-07-01	40.54	42.25	39.41	41.90	41.90	qfq	20,860,762	855,068,108	2.47%
2026-06-30	41.67	41.67	40.05	40.89	40.89	qfq	13,798,299	559,917,820	-1.87%
2026-06-29	42.06	42.27	40.70	41.67	41.67	qfq	11,991,837	498,375,031	-0.43%
2026-06-26	42.57	43.75	41.65	41.85	41.85	qfq	10,922,973	463,877,489	-2.61%
2026-06-25	43.78	44.00	41.96	42.97	42.97	qfq	12,598,550	540,414,100	-3.07%
2026-06-24	43.30	44.55	42.57	44.33	44.33	qfq	19,064,247	833,480,912	3.19%
2026-06-23	44.31	44.76	42.90	42.96	42.96	qfq	13,630,230	595,193,128	-3.05%
2026-06-22	40.38	44.40	40.20	44.31	44.31	qfq	29,437,986	1,257,913,080	8.31%
2026-06-18	41.50	42.30	39.71	40.91	40.91	qfq	22,726,636	929,053,891	-2.06%
2026-06-17	43.00	43.56	40.58	41.77	41.77	qfq	36,079,109	1,507,166,524	-4.42%
2026-06-16	48.75	48.75	43.70	43.70	43.70	qfq	24,794,755	1,122,121,695	-9.99%
2026-06-15	49.60	50.95	47.90	48.55	48.55	qfq	16,315,793	804,449,095	0.41%
2026-06-12	45.15	48.95	44.26	48.35	48.35	qfq	20,526,966	970,064,073	7.21%
2026-06-11	45.90	46.89	44.64	45.10	45.10	qfq	8,591,801	388,674,994	-1.76%
2026-06-10	46.01	47.41	45.59	45.91	45.91	qfq	7,539,016	348,124,326	-1.18%
2026-06-09	47.21	47.45	45.43	46.46	46.46	qfq	9,676,700	446,671,749	-1.46%
2026-06-08	47.52	48.90	46.03	47.15	47.15	qfq	16,828,154	798,821,557	-1.75%
2026-06-05	44.70	48.80	44.70	47.99	47.99	qfq	23,205,381	1,104,952,248	6.88%
2026-06-04	45.33	45.92	43.92	44.90	44.90	qfq	8,433,748	377,033,215	-1.58%
2026-06-03	46.71	46.80	45.22	45.62	45.62	qfq	8,801,767	402,423,604	-2.54%
2026-06-02	46.00	47.40	45.36	46.81	46.70	qfq	12,547,427	582,688,338	2.21%
2026-06-01	44.95	46.92	44.74	45.80	45.69	qfq	14,219,072	652,122,213	3.39%
2026-05-29	45.65	46.32	44.00	44.30	44.20	qfq	10,124,695	452,774,387	-2.47%
2026-05-28	46.77	46.95	44.81	45.42	45.31	qfq	12,494,772	567,402,045	-2.89%
2026-05-27	49.20	49.60	46.70	46.77	46.66	qfq	11,362,584	542,207,288	-5.32%
2026-05-26	47.51	49.80	47.48	49.40	49.29	qfq	16,789,813	819,040,433	4.24%
2026-05-25	46.73	48.35	46.66	47.39	47.28	qfq	13,106,638	624,062,838	1.04%
2026-05-22	47.30	47.38	46.51	46.90	46.79	qfq	9,832,505	461,296,091	-0.49%
2026-05-21	49.41	50.10	46.90	47.13	47.02	qfq	17,622,075	852,050,675	-4.81%
2026-05-20	49.84	50.50	48.61	49.51	49.39	qfq	10,207,310	503,233,030	-0.66%
2026-05-19	49.76	50.35	49.21	49.84	49.72	qfq	10,245,693	510,172,722	0.28%
2026-05-18	50.51	51.70	49.28	49.70	49.58	qfq	16,852,242	841,194,552	-3.02%
2026-05-15	50.66	51.97	50.31	51.25	51.13	qfq	12,093,807	619,093,371	1.16%
2026-05-14	52.30	52.30	50.66	50.66	50.54	qfq	14,260,166	732,430,727	-3.15%
2026-05-13	52.82	54.32	52.10	52.31	52.19	qfq	11,130,648	586,846,853	-1.67%
2026-05-12	52.15	54.50	52.00	53.20	53.08	qfq	16,829,918	896,890,887	1.94%
2026-05-11	52.99	53.07	51.92	52.19	52.07	qfq	13,864,272	727,165,055	-1.51%
2026-05-08	54.31	54.80	51.57	52.99	52.87	qfq	18,183,404	958,033,058	-2.93%
2026-05-07	55.58	56.10	53.97	54.59	54.46	qfq	13,041,872	713,478,673	-1.76%
2026-05-06	54.05	56.31	52.92	55.57	55.44	qfq	17,553,989	965,293,886	2.81%
2026-04-30	55.49	55.60	53.62	54.05	53.92	qfq	13,072,221	709,876,917	-1.96%
2026-04-29	53.30	55.21	52.40	55.13	55.00	qfq	18,080,230	982,359,183	4.18%
2026-04-28	52.40	54.34	52.08	52.92	52.80	qfq	18,642,797	995,062,241	0.84%
2026-04-27	53.91	54.12	51.85	52.48	52.36	qfq	12,960,732	683,036,193	-1.81%
2026-04-24	52.09	54.48	51.90	53.45	53.33	qfq	13,134,272	703,156,477	2.61%
2026-04-23	53.01	53.62	51.60	52.09	51.97	qfq	12,417,148	648,288,893	-2.18%
2026-04-22	53.60	53.90	52.82	53.25	53.13	qfq	7,504,366	399,241,481	-0.58%
2026-04-21	53.00	54.58	52.04	53.56	53.44	qfq	12,018,360	641,827,483	0.92%
2026-04-20	54.21	54.92	53.00	53.07	52.95	qfq	18,423,768	989,188,500	-2.41%
2026-04-17	56.28	56.65	53.85	54.38	54.25	qfq	16,593,550	909,481,603	-3.58%
2026-04-16	54.38	56.78	53.63	56.40	56.27	qfq	18,191,254	1,012,294,490	3.49%
2026-04-15	55.60	56.60	53.24	54.50	54.37	qfq	23,318,072	1,272,773,054	0.83%
2026-04-14	60.59	60.59	53.87	54.05	53.92	qfq	40,023,280	2,224,311,618	-9.71%
2026-04-13	60.69	60.99	59.30	59.86	59.72	qfq	12,347,924	739,483,847	-1.37%
2026-04-10	62.10	62.20	60.58	60.69	60.55	qfq	10,766,045	658,797,786	-2.49%
2026-04-09	62.15	63.08	61.70	62.24	62.10	qfq	8,501,774	528,763,151	-0.46%
2026-04-08	60.26	63.61	60.15	62.53	62.38	qfq	13,457,711	842,120,968	2.79%
2026-04-07	60.20	61.96	59.83	60.83	60.69	qfq	8,359,358	509,488,183	0.88%
2026-04-03	62.21	62.25	58.01	60.30	60.16	qfq	12,134,580	722,986,060	-2.14%
2026-04-02	61.52	62.50	60.04	61.62	61.48	qfq	8,036,866	491,824,072	-0.03%
2026-04-01	62.00	62.70	60.67	61.64	61.50	qfq	11,450,502	706,633,120	0.88%
2026-03-31	63.88	64.50	60.40	61.10	60.96	qfq	12,881,309	794,523,163	-4.92%
2026-03-30	64.00	64.86	62.60	64.26	64.11	qfq	11,918,018	758,352,501	-0.50%
2026-03-27	59.47	65.28	58.90	64.58	64.43	qfq	20,204,601	1,270,092,928	8.10%
2026-03-26	59.16	60.97	59.00	59.74	59.60	qfq	9,221,850	552,358,970	0.66%
2026-03-25	59.82	61.10	59.00	59.35	59.21	qfq	11,343,015	679,552,000	0.42%
2026-03-24	58.75	60.59	58.20	59.10	58.96	qfq	14,591,223	864,607,476	1.34%
2026-03-23	58.99	59.69	57.31	58.32	58.18	qfq	16,570,471	966,031,721	-2.80%
2026-03-20	59.30	62.05	58.60	60.00	59.86	qfq	18,272,128	1,102,015,286	1.23%
2026-03-19	60.60	61.81	58.88	59.27	59.13	qfq	19,459,796	1,174,249,936	-2.72%
2026-03-18	60.18	61.30	58.40	60.93	60.79	qfq	18,001,860	1,076,363,592	1.28%
2026-03-17	63.34	64.38	60.00	60.16	60.02	qfq	25,013,123	1,544,334,705	-4.51%
2026-03-16	69.10	70.60	62.40	63.00	62.85	qfq	29,630,336	1,928,139,570	-8.95%
2026-03-13	67.55	71.58	66.90	69.19	69.03	qfq	18,990,052	1,325,163,420	2.43%
2026-03-12	65.77	69.00	65.43	67.55	67.39	qfq	16,305,752	1,097,450,825	1.67%
2026-03-11	63.56	66.63	63.26	66.44	66.29	qfq	17,902,624	1,160,226,145	3.51%
2026-03-10	63.80	65.29	62.88	64.19	64.04	qfq	18,386,156	1,174,568,881	-2.74%
2026-03-09	65.70	67.00	64.28	66.00	65.85	qfq	30,170,512	1,986,310,678	3.11%
2026-03-06	61.00	64.90	59.80	64.01	63.86	qfq	18,847,679	1,188,949,789	4.93%
2026-03-05	58.80	61.11	57.79	61.00	60.86	qfq	15,397,163	916,463,200	4.18%
2026-03-04	57.20	60.10	57.00	58.55	58.41	qfq	14,543,223	857,962,524	1.35%
2026-03-03	60.76	61.16	57.68	57.77	57.64	qfq	15,336,976	904,619,726	-5.06%
2026-03-02	57.30	61.30	57.20	60.85	60.71	qfq	23,785,928	1,413,944,934	7.70%
2026-02-27	56.10	57.23	55.73	56.50	56.37	qfq	8,378,457	472,665,404	0.61%
2026-02-26	56.40	57.20	55.45	56.16	56.03	qfq	10,639,304	597,250,768	-0.51%
2026-02-25	57.06	58.50	56.10	56.45	56.32	qfq	16,215,163	929,920,885	-0.83%
2026-02-24	55.50	56.95	55.40	56.92	56.79	qfq	8,775,788	494,777,017	3.91%
2026-02-13	56.20	56.30	54.72	54.78	54.65	qfq	8,580,907	473,411,706	-3.20%
2026-02-12	55.34	57.23	55.08	56.59	56.46	qfq	10,170,268	575,613,477	2.67%
2026-02-11	53.35	55.65	53.30	55.12	54.99	qfq	11,397,800	627,254,033	2.84%
2026-02-10	54.23	54.43	53.30	53.60	53.48	qfq	6,297,194	338,230,279	-1.27%
2026-02-09	54.44	54.95	53.31	54.29	54.16	qfq	9,780,998	529,714,660	1.31%
2026-02-06	52.83	54.38	52.00	53.59	53.47	qfq	14,805,000	790,928,275	-0.28%
2026-02-05	54.05	55.43	52.91	53.74	53.62	qfq	7,833,489	423,104,755	-1.48%
2026-02-04	55.60	55.75	53.95	54.55	54.42	qfq	8,584,850	469,431,246	-1.05%
2026-02-03	53.09	55.25	53.00	55.13	55.00	qfq	16,463,137	893,042,010	5.69%
2026-02-02	55.33	55.74	52.00	52.16	52.04	qfq	19,553,128	1,046,737,974	-6.89%
2026-01-30	56.69	58.27	54.83	56.02	55.89	qfq	16,205,331	910,135,091	-2.23%
2026-01-29	59.00	60.12	57.30	57.30	57.17	qfq	13,571,684	791,500,463	-3.45%
2026-01-28	58.23	59.50	57.22	59.35	59.21	qfq	15,153,662	885,038,114	2.10%
2026-01-27	59.20	60.60	56.82	58.13	57.99	qfq	13,978,778	813,577,102	-1.97%
2026-01-26	59.43	60.96	58.03	59.30	59.16	qfq	16,296,800	964,870,806	-0.87%
2026-01-23	59.01	60.96	58.16	59.82	59.68	qfq	14,124,901	837,683,423	-0.33%
2026-01-22	58.50	60.34	57.81	60.02	59.88	qfq	17,187,668	1,017,416,922	3.48%
2026-01-21	55.00	58.72	54.38	58.00	57.87	qfq	14,426,613	826,721,681	4.77%
2026-01-20	55.51	56.47	53.37	55.36	55.23	qfq	13,944,469	764,044,338	0.11%
2026-01-19	52.00	55.40	51.51	55.30	55.17	qfq	15,684,079	853,402,312	6.16%
2026-01-16	53.00	54.00	51.88	52.09	51.97	qfq	11,844,976	627,532,694	-1.10%
2026-01-15	51.72	53.30	51.16	52.67	52.55	qfq	11,353,137	596,580,174	2.35%
2026-01-14	50.38	51.80	49.61	51.46	51.34	qfq	14,618,583	744,224,395	2.22%
2026-01-13	49.52	51.13	49.10	50.34	50.22	qfq	10,555,426	531,041,041	1.35%
2026-01-12	50.92	51.31	48.75	49.67	49.55	qfq	14,510,652	720,382,230	-2.42%
2026-01-09	51.04	51.27	49.91	50.90	50.78	qfq	11,322,070	573,941,714	-0.72%
2026-01-08	53.01	53.01	50.91	51.27	51.15	qfq	13,684,883	707,328,071	-3.59%
2026-01-07	52.09	53.80	52.09	53.18	53.06	qfq	12,540,100	665,296,563	2.17%
2026-01-06	50.11	52.54	49.64	52.05	51.93	qfq	16,767,435	862,459,841	4.27%
2026-01-05	48.51	50.08	48.50	49.92	49.80	qfq	13,134,384	652,200,293	4.07%
2025-12-31	48.09	48.40	47.22	47.97	47.86	qfq	7,134,472	341,526,961	0.06%
2025-12-30	46.02	48.35	45.80	47.94	47.83	qfq	11,329,062	539,510,890	2.88%
2025-12-29	46.54	47.00	45.30	46.60	46.49	qfq	8,176,199	377,634,215	0.11%
2025-12-26	46.46	46.68	46.15	46.55	46.44	qfq	7,595,620	352,767,151	0.22%
2025-12-25	46.22	46.99	45.85	46.45	46.34	qfq	6,944,450	322,773,405	0.04%
2025-12-24	47.30	47.39	46.25	46.43	46.32	qfq	8,079,603	375,928,051	-1.82%
2025-12-23	46.92	47.59	46.33	47.29	47.18	qfq	7,383,897	347,337,950	0.68%
2025-12-22	47.08	47.68	46.66	46.97	46.86	qfq	7,638,300	360,008,552	0.11%
2025-12-19	46.71	47.46	45.68	46.92	46.81	qfq	9,412,533	439,248,959	0.45%
2025-12-18	47.85	48.00	46.63	46.71	46.60	qfq	8,314,958	391,447,522	-2.85%
2025-12-17	46.80	48.78	46.66	48.08	47.97	qfq	14,128,012	676,435,340	2.65%
2025-12-16	45.35	47.20	44.67	46.84	46.73	qfq	12,408,754	570,346,072	3.29%
2025-12-15	44.75	46.10	44.40	45.35	45.24	qfq	11,009,854	498,645,911	0.02%
2025-12-12	45.40	45.75	44.91	45.34	45.23	qfq	6,031,866	273,579,912	0.22%
2025-12-11	46.78	47.46	45.22	45.24	45.13	qfq	9,148,012	421,195,653	-3.62%
2025-12-10	45.68	46.97	45.15	46.94	46.83	qfq	9,013,937	415,863,997	2.78%
2025-12-09	47.60	47.67	44.57	45.67	45.56	qfq	19,853,607	908,484,340	-4.46%
2025-12-08	48.75	48.90	46.91	47.80	47.69	qfq	12,429,397	595,087,258	0.44%
2025-12-05	46.22	47.96	46.00	47.59	47.48	qfq	10,698,127	505,938,881	3.03%
2025-12-04	46.37	47.28	45.82	46.19	46.08	qfq	6,846,716	317,820,178	-0.77%
2025-12-03	44.62	47.28	44.43	46.55	46.44	qfq	12,928,218	599,905,536	4.37%
2025-12-02	45.10	45.10	44.22	44.60	44.50	qfq	5,763,716	257,140,779	-0.78%
2025-12-01	44.65	46.58	44.65	44.95	44.85	qfq	11,637,763	529,592,046	1.81%
2025-11-28	43.85	44.58	43.31	44.15	44.05	qfq	7,310,978	321,191,850	1.01%
2025-11-27	42.48	44.23	42.36	43.71	43.61	qfq	10,579,157	462,481,887	3.28%
2025-11-26	42.54	43.66	42.23	42.32	42.22	qfq	11,794,876	506,400,672	1.95%
2025-11-25	41.95	42.07	40.90	41.51	41.41	qfq	7,048,139	291,972,715	-0.02%
2025-11-24	42.31	42.80	41.51	41.52	41.42	qfq	6,674,200	281,254,189	-0.98%
2025-11-21	43.54	43.98	41.80	41.93	41.83	qfq	9,116,700	387,446,133	-4.14%
2025-11-20	44.69	44.79	43.36	43.74	43.64	qfq	6,605,612	290,764,876	-0.88%
2025-11-19	42.00	44.49	42.00	44.13	44.03	qfq	12,747,321	557,092,705	4.70%
2025-11-18	41.40	42.23	40.47	42.15	42.05	qfq	7,348,622	306,147,886	-0.68%
2025-11-17	42.90	43.55	41.98	42.44	42.34	qfq	6,523,656	276,829,435	-1.07%
2025-11-14	43.40	44.18	42.88	42.90	42.80	qfq	6,915,775	299,975,300	-1.94%
2025-11-13	42.39	44.59	41.86	43.75	43.65	qfq	11,519,166	500,482,407	3.21%
2025-11-12	42.04	42.89	41.48	42.39	42.29	qfq	7,143,158	301,815,832	0.36%
2025-11-11	41.20	42.70	41.09	42.24	42.14	qfq	9,308,548	391,849,433	2.55%
2025-11-10	41.70	41.74	40.61	41.19	41.09	qfq	7,247,902	298,580,670	0.51%
2025-11-07	41.50	41.98	40.67	40.98	40.88	qfq	7,744,000	319,924,915	-2.15%
2025-11-06	40.73	42.35	40.71	41.88	41.78	qfq	8,607,434	360,387,531	2.90%
2025-11-05	40.21	41.20	39.58	40.70	40.61	qfq	7,093,300	286,040,134	0.00%
2025-11-04	41.69	41.78	40.13	40.70	40.61	qfq	8,897,881	363,981,916	-3.00%
2025-11-03	41.88	42.12	40.98	41.96	41.86	qfq	8,519,561	353,531,401	0.45%
2025-10-31	42.23	43.38	41.66	41.77	41.67	qfq	9,700,152	409,949,854	-1.49%
2025-10-30	43.65	43.65	41.95	42.40	42.30	qfq	13,861,102	591,000,424	-3.96%
2025-10-29	42.90	44.16	42.29	44.15	44.05	qfq	7,836,589	340,557,376	3.44%
2025-10-28	42.19	44.05	42.12	42.68	42.58	qfq	9,733,473	419,734,270	1.26%
2025-10-27	41.60	42.40	41.30	42.15	42.05	qfq	7,145,101	299,655,416	2.68%
2025-10-24	40.99	41.47	40.26	41.05	40.95	qfq	5,337,659	217,975,231	0.15%
2025-10-23	40.04	41.05	39.70	40.99	40.89	qfq	7,151,904	289,472,790	2.48%
2025-10-22	40.75	40.75	39.60	40.00	39.91	qfq	6,588,572	264,108,108	-2.56%
2025-10-21	39.52	41.32	39.48	41.05	40.95	qfq	7,345,309	299,590,703	3.82%
2025-10-20	39.86	40.28	39.38	39.54	39.45	qfq	6,090,621	242,396,588	-0.20%
2025-10-17	40.71	40.81	39.52	39.62	39.53	qfq	8,492,619	339,134,509	-2.65%
2025-10-16	41.17	41.47	40.39	40.70	40.61	qfq	6,983,386	285,119,768	-0.73%
2025-10-15	41.30	41.87	40.23	41.00	40.90	qfq	9,847,181	403,023,815	-0.73%
2025-10-14	41.55	43.18	40.82	41.30	41.20	qfq	16,651,358	702,648,754	1.70%
2025-10-13	39.35	40.83	39.35	40.61	40.52	qfq	10,942,586	439,419,585	-0.71%
2025-10-10	40.40	42.25	39.87	40.90	40.80	qfq	14,265,458	587,969,940	1.49%
2025-10-09	39.30	40.49	38.32	40.30	40.21	qfq	13,942,227	551,263,546	2.88%
2025-09-30	38.30	39.43	37.93	39.17	39.08	qfq	10,406,270	403,485,330	2.41%
2025-09-29	37.87	38.25	37.43	38.25	38.16	qfq	7,518,569	284,179,279	1.22%
2025-09-26	38.07	38.15	37.59	37.79	37.70	qfq	6,142,559	232,232,753	-1.00%
2025-09-25	37.70	38.90	37.50	38.17	38.08	qfq	10,712,109	409,779,577	1.52%
2025-09-24	36.55	37.94	36.55	37.60	37.51	qfq	9,321,768	349,011,067	2.31%
2025-09-23	36.64	37.11	36.20	36.75	36.66	qfq	8,780,624	322,528,521	0.85%
2025-09-22	36.30	36.76	35.80	36.44	36.36	qfq	9,479,455	343,637,352	-0.19%
2025-09-19	36.18	36.66	35.84	36.51	36.43	qfq	11,300,266	410,499,434	2.21%
2025-09-18	37.00	37.18	35.30	35.72	35.64	qfq	17,091,881	619,952,105	-3.82%
2025-09-17	38.05	38.35	37.00	37.14	37.05	qfq	17,217,943	643,585,339	-3.91%
2025-09-16	38.30	39.02	37.88	38.65	38.56	qfq	10,038,279	385,412,945	0.91%
2025-09-15	38.75	38.75	37.70	38.30	38.21	qfq	10,775,364	409,993,376	-0.83%
2025-09-12	38.12	38.98	37.70	38.62	38.53	qfq	13,739,353	527,317,093	0.42%
2025-09-11	37.65	38.50	37.65	38.46	38.37	qfq	13,203,426	504,467,510	2.04%
2025-09-10	37.42	38.33	36.71	37.69	37.60	qfq	19,467,330	729,338,147	-0.48%
2025-09-09	35.15	38.07	34.96	37.87	37.78	qfq	28,299,613	1,037,740,810	7.74%
2025-09-08	33.25	35.35	33.15	35.15	35.07	qfq	19,651,284	683,821,620	5.84%
2025-09-05	32.53	33.24	32.53	33.21	33.13	qfq	7,813,784	257,494,540	2.09%
2025-09-04	33.30	33.45	32.10	32.53	32.45	qfq	11,604,038	378,521,801	-2.78%
2025-09-03	33.58	33.73	32.89	33.46	33.38	qfq	8,977,153	298,604,606	0.48%
2025-09-02	34.40	34.77	33.12	33.30	33.22	qfq	14,419,092	486,527,971	-3.51%
2025-09-01	33.89	34.55	33.80	34.51	34.43	qfq	17,738,436	607,261,953	1.86%
2025-08-29	32.82	34.66	32.81	33.88	33.80	qfq	18,543,446	631,676,247	3.32%
2025-08-28	33.06	33.63	32.30	32.79	32.71	qfq	14,465,770	475,876,920	-0.82%
2025-08-27	33.47	33.90	33.03	33.06	32.98	qfq	14,418,378	482,794,326	-1.96%
2025-08-26	32.26	33.98	32.26	33.72	33.64	qfq	22,335,025	745,463,641	4.40%
2025-08-25	31.76	32.41	31.16	32.30	32.22	qfq	16,369,831	520,294,082	1.73%
2025-08-22	32.50	32.60	31.23	31.75	31.68	qfq	19,324,155	612,993,644	-2.04%
2025-08-21	31.18	33.77	31.12	32.41	32.33	qfq	32,249,929	1,052,362,059	3.94%
2025-08-20	30.75	31.49	30.28	31.18	31.11	qfq	13,567,655	420,374,654	1.37%
2025-08-19	30.97	31.12	30.73	30.76	30.69	qfq	7,784,913	240,300,349	-0.77%
2025-08-18	31.35	31.75	30.94	31.00	30.93	qfq	11,417,418	355,695,217	-1.49%
2025-08-15	30.70	31.64	30.70	31.47	31.40	qfq	12,858,712	402,131,764	2.64%
2025-08-14	31.36	31.53	30.62	30.66	30.59	qfq	9,526,300	295,570,079	-2.23%
2025-08-13	31.82	31.90	31.35	31.36	31.29	qfq	9,023,996	285,055,615	-1.45%
2025-08-12	31.44	32.00	31.10	31.82	31.75	qfq	8,348,182	263,295,021	1.31%
2025-08-11	31.39	31.49	31.05	31.41	31.34	qfq	7,016,000	219,706,785	0.45%
2025-08-08	31.38	31.62	31.25	31.27	31.20	qfq	5,148,437	161,554,866	-0.57%
2025-08-07	31.57	31.87	31.28	31.45	31.38	qfq	7,038,139	221,837,859	-0.38%
2025-08-06	31.80	31.90	30.93	31.57	31.50	qfq	15,499,925	484,741,879	-0.79%
2025-08-05	31.95	32.13	31.66	31.82	31.75	qfq	6,353,201	202,342,599	-0.66%
2025-08-04	31.40	32.08	31.28	32.03	31.96	qfq	7,685,575	244,391,982	1.55%
2025-08-01	31.98	32.17	31.25	31.54	31.47	qfq	9,609,971	302,825,115	-1.68%
2025-07-31	32.50	32.76	31.81	32.08	32.01	qfq	9,664,792	310,111,684	-1.81%
2025-07-30	32.95	33.38	32.33	32.67	32.59	qfq	9,951,877	326,809,597	-0.31%
2025-07-29	32.86	32.97	31.87	32.77	32.69	qfq	11,125,921	360,229,478	-0.40%
2025-07-28	31.51	33.26	31.50	32.90	32.82	qfq	17,937,886	586,058,997	4.68%
2025-07-25	31.77	32.05	31.39	31.43	31.36	qfq	8,772,742	277,524,373	-0.98%
2025-07-24	32.25	32.32	31.39	31.74	31.67	qfq	11,894,760	376,540,711	-1.82%
2025-07-23	32.35	32.92	32.06	32.33	32.25	qfq	10,878,164	353,101,926	0.28%
2025-07-22	31.40	32.68	31.35	32.24	32.17	qfq	14,576,546	467,944,265	2.54%
2025-07-21	31.00	31.60	30.78	31.44	31.37	qfq	11,675,300	364,541,007	0.48%
2025-07-18	31.63	31.95	30.96	31.29	31.22	qfq	12,822,650	401,784,378	-0.98%
2025-07-17	31.80	32.18	31.56	31.60	31.53	qfq	7,386,841	235,197,218	-0.66%
2025-07-16	31.80	32.23	31.31	31.81	31.74	qfq	7,678,300	244,171,569	0.03%
2025-07-15	32.35	33.09	31.69	31.80	31.73	qfq	12,937,523	418,024,604	-2.15%
2025-07-14	32.68	32.88	32.01	32.50	32.42	qfq	11,463,372	373,171,312	-0.55%
2025-07-11	31.88	33.06	31.88	32.68	32.60	qfq	15,260,458	495,497,421	1.81%
2025-07-10	30.91	32.16	30.84	32.10	32.03	qfq	16,014,700	506,937,845	3.75%
2025-07-09	30.95	31.44	30.74	30.94	30.87	qfq	6,093,550	188,891,283	-0.16%
2025-07-08	30.42	31.10	30.29	30.99	30.92	qfq	10,489,881	322,939,390	1.81%
2025-07-07	30.13	30.64	29.66	30.44	30.37	qfq	7,355,600	222,074,625	1.06%
2025-07-04	30.50	30.62	29.73	30.12	30.05	qfq	9,866,949	297,416,325	-1.67%
2025-07-03	30.82	31.23	30.56	30.63	30.56	qfq	7,920,500	244,258,340	-0.62%
2025-07-02	30.86	31.13	30.52	30.82	30.75	qfq	9,379,539	289,147,626	-0.36%
2025-07-01	30.15	30.93	30.10	30.93	30.86	qfq	13,642,669	416,303,455	2.62%
2025-06-30	30.07	30.68	29.97	30.14	30.07	qfq	8,788,315	266,588,347	0.57%
2025-06-27	29.93	30.55	29.45	29.97	29.90	qfq	9,744,301	294,168,928	-0.10%
2025-06-26	29.91	30.25	29.64	30.00	29.93	qfq	7,004,100	209,963,451	0.03%
2025-06-25	30.35	30.59	29.80	29.99	29.92	qfq	8,811,100	265,438,084	-1.12%
2025-06-24	29.86	30.77	29.85	30.33	30.26	qfq	11,820,409	359,349,308	1.98%
2025-06-23	29.92	30.46	29.71	29.74	29.67	qfq	9,501,000	284,686,196	-0.90%
2025-06-20	30.62	30.99	29.90	30.01	29.94	qfq	9,447,802	286,242,699	-1.99%
2025-06-19	31.14	31.55	30.58	30.62	30.55	qfq	7,837,233	242,164,084	-1.64%
2025-06-18	31.45	31.60	30.92	31.13	31.06	qfq	6,792,096	211,367,854	-0.77%
2025-06-17	31.32	31.85	31.09	31.37	31.30	qfq	7,910,186	248,011,108	0.00%
2025-06-16	30.97	31.95	30.72	31.37	31.30	qfq	17,282,819	543,005,194	3.02%
2025-06-13	29.72	30.76	29.56	30.45	30.38	qfq	18,142,073	553,104,004	2.59%
2025-06-12	29.02	29.99	28.76	29.68	29.61	qfq	14,768,177	436,415,299	2.27%
2025-06-11	29.04	29.35	28.96	29.02	28.95	qfq	6,198,160	180,412,419	-0.14%
2025-06-10	29.40	29.90	29.01	29.06	28.99	qfq	9,701,102	284,951,098	-1.69%
2025-06-09	30.25	30.27	28.38	29.56	29.49	qfq	23,094,070	672,341,382	-2.41%
2025-06-06	29.87	30.85	29.40	30.29	30.22	qfq	13,447,100	406,204,337	0.23%
2025-06-05	30.18	31.00	30.02	30.22	30.15	qfq	13,063,289	397,126,162	0.63%
2025-06-04	29.17	30.10	29.00	30.03	29.96	qfq	14,586,637	434,274,096	3.37%
2025-06-03	29.14	29.49	28.65	29.05	28.98	qfq	7,600,700	221,692,779	0.17%
2025-05-30	28.70	29.40	28.69	29.00	28.93	qfq	5,895,100	171,365,082	0.59%
2025-05-29	28.67	28.98	28.60	28.83	28.76	qfq	5,307,692	152,901,440	0.52%
2025-05-28	29.22	29.22	28.65	28.68	28.61	qfq	4,929,600	142,131,959	-1.85%
2025-05-27	29.11	29.44	28.71	29.22	29.15	qfq	6,356,292	184,567,491	-0.03%
2025-05-26	28.90	29.44	28.83	29.23	29.16	qfq	6,392,580	186,556,823	1.11%
2025-05-23	29.01	29.44	28.90	28.91	28.84	qfq	7,341,162	214,343,261	-0.03%
2025-05-22	29.01	29.49	28.85	28.92	28.85	qfq	5,729,386	166,923,377	-0.21%
2025-05-21	28.25	29.44	28.25	28.98	28.91	qfq	13,509,846	392,742,111	2.66%
2025-05-20	28.00	28.52	27.81	28.23	28.16	qfq	6,827,550	192,439,636	0.89%
2025-05-19	28.21	28.35	27.95	27.98	27.91	qfq	4,907,520	137,747,436	-1.17%
2025-05-16	28.05	28.40	27.85	28.31	28.24	qfq	6,408,655	180,045,234	0.89%
2025-05-15	28.30	28.47	28.00	28.06	27.99	qfq	4,573,387	128,805,017	-1.13%
2025-05-14	28.24	28.59	27.91	28.38	28.31	qfq	7,042,066	199,575,484	0.00%
2025-05-13	28.40	28.49	28.07	28.38	28.31	qfq	7,977,562	225,543,713	0.71%
2025-05-12	28.41	28.85	28.14	28.18	28.11	qfq	7,009,120	198,333,039	-0.25%
2025-05-09	27.70	28.54	27.70	28.25	28.18	qfq	14,142,843	400,027,595	1.99%
2025-05-08	28.93	28.97	27.68	27.70	27.64	qfq	21,348,090	599,834,762	-4.48%
2025-05-07	28.73	29.36	28.66	29.00	28.93	qfq	10,082,540	291,829,928	1.19%
2025-05-06	28.92	29.24	28.52	28.66	28.59	qfq	13,830,018	397,867,668	-0.42%
2025-04-30	29.34	29.88	28.72	28.78	28.71	qfq	13,372,900	389,156,041	-2.28%
2025-04-29	29.50	29.69	29.20	29.45	29.38	qfq	9,265,850	272,549,466	-1.17%
2025-04-28	29.16	29.93	29.00	29.80	29.73	qfq	13,980,795	413,609,421	1.98%
2025-04-25	28.28	29.30	27.91	29.22	29.15	qfq	18,479,025	531,521,923	3.87%
2025-04-24	28.31	28.57	27.65	28.13	28.06	qfq	22,176,380	623,338,937	4.38%
2025-04-23	27.14	27.24	26.51	26.95	26.89	qfq	10,822,213	290,112,913	-1.21%
2025-04-22	26.89	27.59	26.73	27.28	27.22	qfq	10,570,828	288,469,993	1.53%
2025-04-21	26.07	27.05	26.07	26.87	26.81	qfq	7,961,490	213,572,966	2.48%
2025-04-18	26.45	26.69	26.00	26.22	26.16	qfq	6,181,219	161,891,333	-0.98%
2025-04-17	26.75	26.89	26.35	26.48	26.42	qfq	8,560,725	227,866,312	-1.27%
2025-04-16	25.68	27.23	25.50	26.82	26.76	qfq	18,801,774	497,039,322	3.99%
2025-04-15	26.01	26.20	25.62	25.79	25.73	qfq	6,774,426	175,267,582	-1.11%
2025-04-14	25.68	26.45	25.48	26.08	26.02	qfq	15,588,657	406,754,927	1.32%
2025-04-11	24.05	25.81	24.05	25.74	25.68	qfq	19,666,602	499,007,767	6.32%
2025-04-10	23.91	24.56	23.77	24.21	24.15	qfq	10,695,600	259,505,736	2.20%
2025-04-09	23.38	23.79	22.57	23.69	23.63	qfq	13,071,015	302,941,041	1.02%
2025-04-08	23.00	23.73	22.85	23.45	23.40	qfq	15,657,447	366,057,133	3.53%
2025-04-07	23.50	24.09	22.46	22.65	22.60	qfq	16,718,135	389,080,728	-9.25%
2025-04-03	24.80	25.13	24.48	24.96	24.90	qfq	7,340,600	182,071,823	-0.16%
2025-04-02	24.72	25.25	24.67	25.00	24.94	qfq	5,812,652	145,433,253	1.01%
2025-04-01	24.50	24.79	24.21	24.75	24.69	qfq	6,777,850	166,546,188	1.35%
2025-03-31	25.25	25.25	24.16	24.42	24.36	qfq	15,663,944	384,141,929	-3.90%
2025-03-28	26.13	26.23	25.24	25.41	25.35	qfq	10,293,333	262,801,159	-2.72%
2025-03-27	25.76	26.25	25.50	26.12	26.06	qfq	11,629,000	301,753,428	2.35%
2025-03-26	25.63	26.16	25.44	25.52	25.46	qfq	10,305,328	265,628,652	-0.16%
2025-03-25	25.77	25.88	25.25	25.56	25.50	qfq	7,434,726	190,270,184	-1.27%
2025-03-24	25.09	26.15	24.88	25.89	25.83	qfq	13,412,606	343,542,056	3.44%
2025-03-21	25.14	25.91	25.00	25.03	24.97	qfq	8,700,181	220,576,187	-0.36%
2025-03-20	25.49	25.60	24.94	25.12	25.06	qfq	7,226,653	182,147,346	-1.02%
2025-03-19	25.57	25.75	25.13	25.38	25.32	qfq	10,193,800	258,683,620	-1.28%
2025-03-18	26.26	26.58	25.51	25.71	25.65	qfq	11,106,600	286,638,665	-1.57%
2025-03-17	26.49	26.58	25.98	26.12	26.06	qfq	11,391,406	298,487,431	-0.99%
2025-03-14	24.76	26.43	24.73	26.38	26.32	qfq	22,702,881	586,909,263	6.03%
2025-03-13	25.09	25.40	24.65	24.88	24.82	qfq	7,211,819	179,589,694	-0.88%
2025-03-12	24.49	25.50	24.33	25.10	25.04	qfq	12,818,298	320,398,938	2.49%
2025-03-11	24.00	24.63	24.00	24.49	24.43	qfq	7,402,701	180,706,714	0.45%
2025-03-10	25.00	25.00	24.11	24.38	24.32	qfq	15,120,621	369,158,639	-2.98%
2025-03-07	24.42	25.18	24.24	25.13	25.07	qfq	12,605,268	312,990,541	2.66%
2025-03-06	24.50	25.10	24.10	24.48	24.42	qfq	13,293,442	326,016,824	-1.01%
2025-03-05	24.50	24.85	24.01	24.73	24.67	qfq	11,388,079	277,934,998	-0.08%
2025-03-04	24.66	25.15	24.42	24.75	24.69	qfq	11,790,360	292,316,799	0.08%
2025-03-03	24.10	25.40	23.94	24.73	24.67	qfq	19,669,662	488,028,029	3.73%
2025-02-28	24.08	24.60	23.75	23.84	23.78	qfq	13,588,758	328,118,795	-1.08%
2025-02-27	23.76	24.70	23.50	24.10	24.04	qfq	15,140,514	364,669,256	1.43%
2025-02-26	23.55	25.00	23.55	23.76	23.70	qfq	16,654,331	402,910,657	-0.13%
2025-02-25	23.87	23.88	23.21	23.79	23.73	qfq	15,919,429	375,614,931	1.19%
2025-02-24	23.66	23.80	22.82	23.51	23.46	qfq	23,210,498	538,944,754	2.35%
2025-02-21	22.11	23.01	21.83	22.97	22.92	qfq	17,386,875	391,686,301	4.08%
2025-02-20	21.93	22.27	21.76	22.07	22.02	qfq	8,940,087	197,034,398	0.64%
2025-02-19	21.97	22.45	21.73	21.93	21.88	qfq	10,386,102	228,685,932	0.00%
2025-02-18	21.85	22.38	21.83	21.93	21.88	qfq	10,662,881	235,220,725	0.60%
2025-02-17	21.77	21.92	21.36	21.80	21.75	qfq	9,961,998	215,412,760	0.14%
2025-02-14	21.93	22.07	21.61	21.77	21.72	qfq	7,860,959	171,585,629	-0.27%
2025-02-13	22.10	22.42	21.81	21.83	21.78	qfq	10,095,291	222,665,735	-2.02%
2025-02-12	21.73	22.47	21.47	22.28	22.23	qfq	14,000,240	308,673,504	1.64%
2025-02-11	21.27	22.08	20.92	21.92	21.87	qfq	12,988,415	281,004,676	3.25%
2025-02-10	21.31	21.84	21.15	21.23	21.18	qfq	11,687,000	250,197,316	0.57%
2025-02-07	20.16	21.16	19.98	21.11	21.06	qfq	15,968,204	332,103,375	4.66%
2025-02-06	20.15	20.38	20.01	20.17	20.12	qfq	9,070,300	182,999,801	0.15%
2025-02-05	20.40	20.47	19.87	20.14	20.09	qfq	10,094,492	203,720,866	-1.76%
2025-01-27	19.65	20.75	19.65	20.50	20.45	qfq	18,811,260	383,024,579	6.22%
2025-01-24	19.20	20.00	19.15	19.30	19.26	qfq	9,797,800	190,734,158	0.00%
2025-01-23	19.19	19.55	18.90	19.30	19.26	qfq	13,138,701	252,314,004	1.69%
2025-01-22	18.93	19.30	18.81	18.98	18.94	qfq	10,509,089	199,785,732	-0.68%
2025-01-21	19.49	19.78	18.95	19.11	19.07	qfq	12,392,147	237,388,472	-1.95%
2025-01-20	19.60	19.82	18.80	19.49	19.44	qfq	23,448,708	453,351,108	-2.79%
2025-01-17	19.08	20.68	18.95	20.05	20.00	qfq	18,558,019	373,908,901	5.19%
2025-01-16	19.48	19.66	18.97	19.06	19.02	qfq	7,883,772	151,528,171	-1.55%
2025-01-15	19.26	19.54	18.93	19.36	19.32	qfq	6,070,574	116,814,378	0.52%
2025-01-14	18.74	19.48	18.69	19.26	19.22	qfq	9,758,965	187,254,873	3.66%
2025-01-13	18.56	19.04	18.30	18.58	18.54	qfq	8,017,349	149,680,557	-1.22%
2025-01-10	18.91	19.19	18.60	18.81	18.77	qfq	9,972,585	187,503,281	-0.48%
2025-01-09	18.71	19.38	18.64	18.90	18.86	qfq	7,883,141	150,433,095	0.32%
2025-01-08	18.93	19.01	18.29	18.84	18.80	qfq	8,093,152	150,977,615	-0.42%
2025-01-07	19.26	19.35	18.75	18.92	18.88	qfq	9,568,211	181,041,103	-1.71%
2025-01-06	19.35	19.75	19.02	19.25	19.21	qfq	9,194,800	177,241,245	-0.52%
2025-01-03	19.38	20.05	19.30	19.35	19.31	qfq	8,609,019	169,161,521	-0.46%
2025-01-02	20.05	20.18	19.29	19.44	19.39	qfq	11,920,808	233,256,859	-3.57%
2024-12-31	20.82	20.87	20.12	20.16	20.11	qfq	10,101,948	205,788,707	-3.17%
2024-12-30	21.55	21.56	20.55	20.82	20.77	qfq	9,816,100	206,357,889	-3.43%
2024-12-27	20.72	21.98	20.65	21.56	21.51	qfq	12,129,229	260,662,808	3.75%
2024-12-26	20.59	21.10	20.45	20.78	20.73	qfq	5,450,600	113,574,939	0.39%
2024-12-25	20.87	21.20	20.60	20.70	20.65	qfq	6,197,952	129,325,640	-1.05%
2024-12-24	20.74	21.14	20.47	20.92	20.87	qfq	5,775,396	120,021,062	0.87%
2024-12-23	20.60	21.42	20.51	20.74	20.69	qfq	10,656,366	223,097,046	0.34%
2024-12-20	20.58	20.89	20.36	20.67	20.62	qfq	5,441,258	112,142,830	0.34%
2024-12-19	20.50	20.74	20.28	20.60	20.55	qfq	5,517,700	113,109,232	-0.48%
2024-12-18	21.07	21.09	20.45	20.70	20.65	qfq	7,109,673	147,705,076	-1.76%
2024-12-17	21.44	21.51	20.70	21.07	21.02	qfq	9,384,341	197,476,046	-1.73%
2024-12-16	21.49	21.68	21.14	21.44	21.39	qfq	5,875,202	125,488,462	-0.23%
2024-12-13	21.53	21.84	21.24	21.49	21.44	qfq	8,729,128	187,598,804	-0.69%
2024-12-12	21.99	21.99	21.48	21.64	21.59	qfq	9,093,749	196,437,706	-1.59%
2024-12-11	21.53	22.50	21.52	21.99	21.94	qfq	11,010,685	244,058,909	1.24%
2024-12-10	22.20	22.29	21.62	21.72	21.67	qfq	8,411,717	184,474,138	-0.14%
2024-12-09	21.15	22.03	21.03	21.75	21.70	qfq	9,499,945	205,733,847	2.40%
2024-12-06	20.97	21.48	20.80	21.24	21.19	qfq	7,876,846	167,402,121	1.29%
2024-12-05	20.78	21.10	20.55	20.97	20.92	qfq	5,651,406	117,817,297	0.38%
2024-12-04	21.28	21.34	20.65	20.89	20.84	qfq	7,447,000	155,921,734	-2.29%
2024-12-03	21.22	21.43	20.90	21.38	21.33	qfq	7,685,227	163,144,001	0.66%
2024-12-02	20.86	21.44	20.68	21.24	21.19	qfq	9,249,808	195,879,363	1.82%
2024-11-29	20.86	21.26	20.51	20.86	20.81	qfq	10,975,671	229,188,053	-1.09%
2024-11-28	21.65	22.03	20.94	21.09	21.04	qfq	13,367,693	285,449,228	-2.59%
2024-11-27	21.24	21.70	20.69	21.65	21.60	qfq	9,266,085	196,699,008	1.88%
2024-11-26	21.94	22.07	21.05	21.25	21.20	qfq	9,992,166	213,134,876	-3.06%
2024-11-25	21.66	22.67	21.65	21.92	21.87	qfq	11,860,242	261,647,802	1.48%
2024-11-22	21.95	22.08	21.52	21.60	21.55	qfq	9,746,490	212,197,729	-1.77%
2024-11-21	22.00	22.31	21.77	21.99	21.94	qfq	8,534,816	187,702,193	-0.95%
2024-11-20	21.79	22.70	21.60	22.20	22.15	qfq	15,991,625	356,402,861	2.21%
2024-11-19	20.72	21.79	20.56	21.72	21.67	qfq	14,836,900	315,847,541	6.26%
2024-11-18	20.42	20.96	20.26	20.44	20.39	qfq	9,153,534	188,361,179	-0.15%
2024-11-15	21.14	21.28	20.42	20.47	20.42	qfq	10,520,642	218,842,446	-3.63%
2024-11-14	21.55	21.86	21.13	21.24	21.19	qfq	9,746,345	208,716,193	-1.48%
2024-11-13	21.77	22.09	21.28	21.56	21.51	qfq	13,279,361	286,430,406	-1.87%
2024-11-12	22.51	22.87	21.73	21.97	21.92	qfq	16,605,567	370,071,298	-2.92%
2024-11-11	22.07	22.95	21.99	22.63	22.58	qfq	19,876,956	449,420,320	2.58%
2024-11-08	22.44	23.04	21.80	22.06	22.01	qfq	21,139,499	471,168,433	0.55%
2024-11-07	21.00	22.29	20.73	21.94	21.89	qfq	26,936,321	581,393,510	4.48%
2024-11-06	21.42	21.53	20.62	21.00	20.95	qfq	26,527,818	561,047,545	-1.45%
2024-11-05	19.50	21.31	19.50	21.31	21.26	qfq	39,612,438	823,870,657	10.02%
2024-11-04	19.25	19.48	19.00	19.37	19.33	qfq	9,867,904	189,801,326	2.00%
2024-11-01	19.50	19.56	18.75	18.99	18.95	qfq	14,648,661	279,881,703	-1.09%
2024-10-31	18.15	19.49	18.14	19.20	19.16	qfq	34,382,303	655,943,324	7.56%
2024-10-30	17.99	18.16	17.70	17.85	17.81	qfq	8,403,568	150,425,211	-1.05%
2024-10-29	18.50	18.53	17.92	18.04	18.00	qfq	11,314,834	205,292,262	-2.43%
2024-10-28	18.95	19.05	18.33	18.49	18.45	qfq	16,205,277	300,837,025	-2.43%
2024-10-25	17.88	19.20	17.84	18.95	18.91	qfq	20,905,893	391,440,232	6.04%
2024-10-24	18.20	18.32	17.83	17.87	17.83	qfq	8,068,533	145,311,319	-2.35%
2024-10-23	18.20	18.55	18.02	18.30	18.26	qfq	10,800,471	197,489,282	0.49%
2024-10-22	17.93	18.32	17.76	18.21	18.17	qfq	11,162,300	201,517,255	1.51%
2024-10-21	17.87	18.30	17.68	17.94	17.90	qfq	15,005,773	269,723,464	0.50%
2024-10-18	17.50	18.24	17.29	17.85	17.81	qfq	17,152,264	306,039,867	1.77%
2024-10-17	17.81	18.10	17.48	17.54	17.50	qfq	11,422,087	202,555,232	-0.62%
2024-10-16	17.80	18.54	17.60	17.65	17.61	qfq	19,647,110	355,298,375	1.50%
2024-10-15	17.75	18.31	17.36	17.39	17.35	qfq	12,226,179	217,683,604	-2.41%
2024-10-14	16.94	17.92	16.94	17.82	17.78	qfq	15,602,704	272,680,990	4.76%
2024-10-11	17.88	17.95	16.75	17.01	16.97	qfq	13,212,262	227,990,832	-4.65%
2024-10-10	18.01	18.56	17.64	17.84	17.80	qfq	16,363,707	296,637,994	-0.89%
2024-10-09	18.60	19.28	17.82	18.00	17.96	qfq	25,710,718	475,169,034	-4.76%
2024-10-08	21.09	21.09	18.08	18.90	18.86	qfq	45,188,029	871,120,368	-1.46%
2024-09-30	18.30	19.42	17.91	19.18	19.14	qfq	28,764,996	538,960,987	8.18%
2024-09-27	17.18	18.23	16.91	17.73	17.69	qfq	18,059,645	316,147,835	3.81%
2024-09-26	16.28	17.08	16.15	17.08	17.04	qfq	10,145,789	169,178,810	4.91%
2024-09-25	16.56	16.95	16.24	16.28	16.24	qfq	11,455,501	190,460,127	0.25%
2024-09-24	15.30	16.24	15.25	16.24	16.20	qfq	11,836,501	186,981,968	7.05%
2024-09-23	14.79	15.40	14.71	15.17	15.13	qfq	6,751,600	102,660,332	2.36%
2024-09-20	14.98	15.00	14.65	14.82	14.79	qfq	4,431,407	65,471,608	-0.94%
2024-09-19	14.90	15.27	14.64	14.96	14.93	qfq	6,514,600	97,544,978	0.81%
2024-09-18	14.56	14.84	14.50	14.84	14.81	qfq	4,684,400	68,800,752	1.78%
2024-09-13	15.21	15.26	14.57	14.58	14.55	qfq	6,617,152	97,914,749	-3.76%
2024-09-12	15.08	15.52	15.08	15.15	15.11	qfq	5,761,300	87,812,805	0.07%
2024-09-11	15.00	15.30	14.87	15.14	15.10	qfq	7,027,200	105,966,351	-0.79%
2024-09-10	15.76	15.82	15.18	15.26	15.22	qfq	6,388,485	98,161,236	-2.80%
2024-09-09	15.98	16.05	15.57	15.70	15.66	qfq	6,908,700	108,995,387	-1.94%
2024-09-06	16.45	16.52	16.00	16.01	15.97	qfq	5,864,363	95,097,704	-2.91%
2024-09-05	16.42	16.83	16.06	16.49	16.45	qfq	7,573,011	124,088,319	-0.18%
2024-09-04	16.60	16.76	16.37	16.52	16.48	qfq	5,687,800	94,165,306	-1.49%
2024-09-03	16.90	17.00	16.69	16.77	16.73	qfq	5,436,300	91,394,183	-0.47%
2024-09-02	17.28	17.37	16.83	16.85	16.81	qfq	6,585,800	112,614,327	-2.99%
2024-08-30	16.83	17.63	16.66	17.37	17.33	qfq	10,424,146	180,604,094	3.21%
2024-08-29	17.05	17.05	16.42	16.83	16.79	qfq	9,626,700	160,654,774	-1.69%
2024-08-28	17.21	17.45	17.03	17.12	17.08	qfq	4,898,747	84,213,092	-0.75%
2024-08-27	17.42	17.70	17.18	17.25	17.21	qfq	6,676,496	116,125,822	-1.15%
2024-08-26	16.70	17.67	16.70	17.45	17.41	qfq	12,323,729	213,301,143	4.24%
2024-08-23	16.37	16.78	16.33	16.74	16.70	qfq	4,968,000	82,506,788	1.95%
2024-08-22	16.61	16.69	16.30	16.42	16.38	qfq	4,047,046	66,580,062	-1.20%
2024-08-21	16.63	16.90	16.51	16.62	16.58	qfq	4,739,509	79,149,830	-0.42%
2024-08-20	17.01	17.20	16.59	16.69	16.65	qfq	7,037,254	118,294,503	-1.88%
2024-08-19	16.49	17.37	16.40	17.01	16.97	qfq	11,503,972	195,364,812	2.97%
2024-08-16	16.35	16.60	16.13	16.52	16.48	qfq	5,717,100	94,066,799	0.43%
2024-08-15	16.24	16.46	15.97	16.45	16.41	qfq	7,019,441	113,982,683	-1.02%
2024-08-14	16.66	16.66	15.96	16.62	16.58	qfq	11,346,500	184,036,114	-0.06%
2024-08-13	16.78	16.80	16.54	16.63	16.59	qfq	4,982,300	82,894,806	-0.95%
2024-08-12	16.57	16.99	16.48	16.79	16.75	qfq	6,893,456	115,552,723	1.21%
2024-08-09	16.88	16.99	16.55	16.59	16.55	qfq	6,537,200	109,352,497	-1.95%
2024-08-08	16.53	17.16	16.53	16.92	16.88	qfq	12,287,600	207,756,627	1.38%
2024-08-07	16.00	16.84	16.00	16.69	16.65	qfq	15,254,886	251,562,889	3.73%
2024-08-06	16.10	16.38	15.82	16.09	16.05	qfq	10,748,012	172,754,805	0.19%
2024-08-05	16.22	16.58	16.03	16.06	16.02	qfq	12,977,500	210,255,354	-1.83%
2024-08-02	15.45	17.08	15.45	16.36	16.32	qfq	22,444,830	371,408,015	4.87%
2024-08-01	16.06	16.30	15.47	15.60	15.56	qfq	17,011,307	268,394,703	0.65%
2024-07-31	14.81	15.54	14.77	15.50	15.46	qfq	12,619,200	193,622,829	4.66%
2024-07-30	14.81	14.99	14.69	14.81	14.78	qfq	5,545,901	82,055,406	-0.27%
2024-07-29	14.60	15.20	14.40	14.85	14.82	qfq	11,988,450	178,551,978	2.27%
2024-07-26	14.34	14.89	14.28	14.52	14.49	qfq	7,785,684	114,088,188	1.26%
2024-07-25	13.90	14.43	13.83	14.34	14.31	qfq	10,368,482	147,236,481	2.43%
2024-07-24	14.00	14.25	13.65	14.00	13.97	qfq	12,783,689	178,255,826	0.00%
2024-07-23	14.42	14.44	13.98	14.00	13.97	qfq	9,583,930	135,021,610	-2.78%
2024-07-22	14.76	14.84	14.23	14.40	14.37	qfq	10,418,552	150,175,833	-2.11%
2024-07-19	14.72	14.93	14.49	14.71	14.68	qfq	7,864,300	115,560,240	-0.74%
2024-07-18	14.73	15.11	14.31	14.82	14.79	qfq	9,556,778	140,759,849	0.34%
2024-07-17	15.13	15.21	14.59	14.77	14.74	qfq	13,303,209	197,141,580	-2.64%
2024-07-16	15.50	15.60	15.11	15.17	15.13	qfq	9,781,302	149,614,060	-2.32%
2024-07-15	15.63	15.96	15.45	15.53	15.49	qfq	8,506,004	132,460,795	-1.58%
2024-07-12	16.29	16.30	15.60	15.78	15.74	qfq	11,532,900	182,287,392	-2.95%
2024-07-11	16.00	16.54	15.62	16.26	16.22	qfq	13,499,694	218,789,340	3.50%
2024-07-10	15.83	16.17	15.62	15.71	15.67	qfq	5,896,900	93,573,252	-1.26%
2024-07-09	15.63	15.95	15.43	15.91	15.87	qfq	7,898,369	124,000,717	1.99%
2024-07-08	16.06	16.06	15.55	15.60	15.56	qfq	6,573,500	103,128,556	-2.44%
2024-07-05	15.69	16.11	15.60	15.99	15.95	qfq	7,364,152	117,331,965	1.85%
2024-07-04	16.21	16.40	15.64	15.70	15.66	qfq	9,674,000	154,076,880	-2.85%
2024-07-03	16.58	16.71	16.10	16.16	16.12	qfq	6,868,700	111,992,129	-2.47%
2024-07-02	17.01	17.02	16.47	16.57	16.53	qfq	6,974,300	116,469,850	-2.99%
2024-07-01	16.28	17.30	16.00	17.08	17.04	qfq	15,358,698	258,445,895	5.69%
2024-06-28	16.34	16.56	16.10	16.16	16.12	qfq	7,774,193	127,023,703	-1.52%
2024-06-27	16.70	16.80	16.36	16.41	16.37	qfq	6,704,455	110,740,757	-2.44%
2024-06-26	16.80	16.87	15.90	16.82	16.78	qfq	12,878,925	211,652,792	0.24%
2024-06-25	16.77	17.13	16.70	16.78	16.74	qfq	6,950,676	117,259,748	-0.53%
2024-06-24	17.39	17.55	16.77	16.87	16.83	qfq	9,892,470	168,312,428	-3.93%
2024-06-21	17.41	17.95	17.34	17.56	17.52	qfq	6,812,990	120,387,977	0.75%
2024-06-20	17.51	17.87	17.34	17.43	17.39	qfq	7,893,457	138,462,724	-0.46%
2024-06-19	17.82	18.03	17.51	17.51	17.47	qfq	8,074,101	143,060,664	-2.18%
2024-06-18	16.85	18.22	16.80	17.90	17.86	qfq	21,466,481	380,577,248	6.23%
2024-06-17	16.85	17.04	16.70	16.85	16.81	qfq	5,761,338	97,169,565	-1.00%
2024-06-14	16.90	17.15	16.50	17.02	16.98	qfq	14,644,299	246,533,067	0.12%
2024-06-13	17.86	17.92	16.80	17.00	16.96	qfq	19,932,228	344,135,625	-5.29%
2024-06-12	18.04	18.17	17.87	17.95	17.91	qfq	6,299,975	113,207,681	-0.94%
2024-06-11	18.16	18.24	17.76	18.12	18.08	qfq	10,473,081	187,860,210	-0.77%
2024-06-07	18.30	18.68	18.18	18.26	18.22	qfq	8,163,650	150,081,238	0.22%
2024-06-06	18.61	18.87	18.07	18.22	18.18	qfq	13,026,866	238,869,648	-2.04%
2024-06-05	18.99	19.25	18.57	18.60	18.56	qfq	8,243,771	155,186,862	-2.77%
2024-06-04	18.53	19.16	18.39	19.13	19.09	qfq	12,393,434	231,752,481	2.35%
2024-06-03	19.19	19.29	18.40	18.69	18.65	qfq	14,305,418	267,969,191	-2.15%
2024-05-31	19.15	19.69	18.93	19.10	19.06	qfq	19,605,020	377,560,450	-0.42%
2024-05-30	19.30	19.60	19.05	19.18	19.14	qfq	9,779,314	188,811,703	-1.18%
2024-05-29	18.31	19.66	18.31	19.41	19.36	qfq	22,027,536	422,405,094	6.12%
2024-05-28	18.73	18.75	18.28	18.29	18.25	qfq	8,191,229	151,073,897	-2.51%
2024-05-27	18.58	18.78	18.18	18.76	18.72	qfq	10,021,135	184,692,442	1.90%
2024-05-24	18.61	18.93	18.39	18.41	18.37	qfq	9,629,678	179,465,208	-2.07%
2024-05-23	19.42	19.47	18.69	18.80	18.76	qfq	14,755,920	279,256,928	-3.89%
2024-05-22	19.76	19.90	19.49	19.56	19.51	qfq	11,256,700	221,228,280	-1.51%
2024-05-21	19.99	20.45	19.81	19.86	19.81	qfq	12,223,508	245,854,884	-0.90%
2024-05-20	19.74	20.18	19.53	20.04	19.99	qfq	15,091,015	301,371,214	1.26%
2024-05-17	19.51	19.88	19.35	19.79	19.74	qfq	11,444,234	224,591,388	1.23%
2024-05-16	19.90	20.35	19.49	19.55	19.50	qfq	19,992,500	399,384,905	-0.61%
2024-05-15	19.08	19.99	18.94	19.67	19.62	qfq	17,139,245	335,100,623	2.45%
2024-05-14	19.59	20.13	19.18	19.20	19.16	qfq	14,055,266	274,572,130	-2.19%
2024-05-13	19.81	19.87	19.22	19.63	19.58	qfq	15,731,244	307,221,553	-0.91%
2024-05-10	19.59	20.20	19.44	19.81	19.76	qfq	27,002,400	534,829,544	2.06%
2024-05-09	18.59	19.54	18.55	19.41	19.36	qfq	23,085,553	444,127,971	4.02%
2024-05-08	18.86	19.15	18.52	18.66	18.62	qfq	16,079,246	302,321,684	-2.00%
2024-05-07	18.79	19.13	18.57	19.04	19.00	qfq	18,995,913	358,729,501	1.87%
2024-05-06	17.89	18.92	17.89	18.69	18.65	qfq	32,323,852	597,272,634	5.00%
2024-04-30	18.00	18.50	17.50	17.80	17.76	qfq	43,516,166	777,099,007	-6.86%
2024-04-29	18.10	19.22	18.10	19.11	19.07	qfq	21,573,924	406,873,056	2.25%
2024-04-26	18.41	18.88	18.26	18.69	18.65	qfq	17,962,519	333,589,801	0.16%
2024-04-25	17.80	18.89	17.70	18.66	18.62	qfq	26,350,789	485,930,405	5.19%
2024-04-24	18.15	18.19	16.99	17.74	17.70	qfq	31,348,776	551,310,583	-2.53%
2024-04-23	18.89	19.12	18.06	18.20	18.16	qfq	26,233,712	482,642,293	-4.11%
2024-04-22	19.66	19.78	18.80	18.98	18.94	qfq	34,926,701	668,894,526	-4.86%
2024-04-19	19.37	20.40	19.30	19.95	19.90	qfq	28,314,292	567,545,967	2.10%
2024-04-18	19.69	20.03	19.37	19.54	19.49	qfq	22,735,884	447,421,278	-0.86%
2024-04-17	19.40	19.87	19.35	19.71	19.66	qfq	19,981,769	391,641,623	2.66%
2024-04-16	19.60	20.27	19.20	19.20	19.16	qfq	22,206,281	436,991,943	-2.69%
2024-04-15	19.02	20.19	18.64	19.73	19.68	qfq	28,876,143	564,316,539	2.44%
2024-04-12	19.81	19.81	19.20	19.26	19.22	qfq	21,478,382	417,339,977	-2.58%
2024-04-11	19.96	20.18	19.58	19.77	19.72	qfq	24,226,762	481,257,529	-2.03%
2024-04-10	20.65	20.88	20.07	20.18	20.13	qfq	22,904,396	466,929,061	-2.28%
2024-04-09	19.85	20.90	19.79	20.65	20.60	qfq	36,819,608	752,886,572	2.69%
2024-04-08	20.40	20.81	20.05	20.11	20.06	qfq	58,962,435	1,202,582,886	-0.79%
2024-04-03	18.45	20.27	18.42	20.27	20.22	qfq	48,639,253	940,777,664	9.98%
2024-04-02	18.60	19.03	18.35	18.43	18.39	qfq	38,185,982	711,533,646	-1.71%
2024-04-01	18.12	18.86	18.00	18.75	18.71	qfq	57,207,489	1,055,843,529	-3.65%
2024-03-29	19.31	19.53	19.10	19.46	19.41	qfq	10,016,236	193,341,991	0.72%
2024-03-28	19.09	19.65	19.08	19.32	19.28	qfq	13,301,967	258,110,624	1.26%
2024-03-27	19.85	19.94	18.95	19.08	19.04	qfq	15,487,871	299,726,775	-4.12%
2024-03-26	20.14	20.16	19.45	19.90	19.85	qfq	16,805,751	331,378,486	-1.00%
2024-03-25	20.83	20.90	19.96	20.10	20.05	qfq	24,337,320	495,378,135	-6.38%
2024-03-22	22.40	22.43	21.47	21.47	21.42	qfq	9,805,500	213,939,942	-4.45%
2024-03-21	22.65	22.72	22.36	22.47	22.42	qfq	5,647,649	127,170,618	-0.79%
2024-03-20	22.45	22.85	22.22	22.65	22.60	qfq	7,501,735	169,271,694	0.71%
2024-03-19	22.30	22.80	22.18	22.49	22.44	qfq	9,560,345	215,647,274	0.76%
2024-03-18	22.33	22.50	22.06	22.32	22.27	qfq	7,937,906	176,485,491	-0.71%
2024-03-15	21.96	22.50	21.82	22.48	22.43	qfq	9,202,894	204,457,307	1.90%
2024-03-14	22.16	22.60	21.95	22.06	22.01	qfq	7,132,057	158,813,656	-0.72%
2024-03-13	22.70	22.75	22.17	22.22	22.17	qfq	7,804,690	174,214,272	-1.68%
2024-03-12	22.62	22.77	22.27	22.60	22.55	qfq	7,062,792	158,909,630	-0.04%
2024-03-11	22.20	22.66	22.15	22.61	22.56	qfq	9,690,310	217,408,295	2.17%
2024-03-08	21.87	22.29	21.83	22.13	22.08	qfq	5,799,083	127,852,935	0.73%
2024-03-07	21.81	22.60	21.80	21.97	21.92	qfq	10,786,645	239,875,400	0.55%
2024-03-06	21.80	22.27	21.61	21.85	21.80	qfq	8,454,026	185,225,553	-0.27%
2024-03-05	22.08	22.20	21.77	21.91	21.86	qfq	7,506,200	164,617,888	-1.22%
2024-03-04	22.63	22.64	22.00	22.18	22.13	qfq	10,987,389	244,672,101	-2.03%
2024-03-01	22.53	23.00	22.43	22.64	22.59	qfq	10,207,467	231,434,268	0.35%
2024-02-29	22.14	22.65	22.10	22.56	22.51	qfq	10,421,153	233,784,921	1.90%
2024-02-28	22.62	23.36	22.12	22.14	22.09	qfq	15,048,810	342,768,154	-2.21%
2024-02-27	22.27	22.68	22.14	22.64	22.59	qfq	9,387,625	209,930,013	0.98%
2024-02-26	22.62	22.66	22.01	22.42	22.37	qfq	10,404,342	232,619,247	-1.41%
2024-02-23	23.23	23.29	22.38	22.74	22.69	qfq	11,898,639	269,772,123	-1.90%
2024-02-22	23.13	23.30	22.96	23.18	23.13	qfq	5,997,300	138,455,535	0.04%
2024-02-21	23.00	23.96	22.63	23.17	23.12	qfq	10,539,643	245,765,622	0.26%
2024-02-20	23.30	23.31	22.82	23.11	23.06	qfq	8,155,700	187,797,327	-1.15%
2024-02-19	24.10	24.26	22.90	23.38	23.33	qfq	14,584,301	342,826,260	-2.58%
2024-02-08	23.80	25.20	23.60	24.00	23.94	qfq	18,990,544	466,602,780	1.78%
2024-02-07	21.40	23.58	21.40	23.58	23.53	qfq	17,597,263	407,782,642	9.98%
2024-02-06	19.25	21.44	19.25	21.44	21.39	qfq	11,917,390	249,070,955	10.01%
2024-02-05	19.99	20.55	18.95	19.49	19.44	qfq	10,028,249	196,950,057	-2.50%
2024-02-02	20.61	20.74	19.36	19.99	19.94	qfq	7,115,434	142,777,851	-2.49%
2024-02-01	20.61	20.90	20.14	20.50	20.45	qfq	6,199,922	127,509,153	-1.06%
2024-01-31	21.25	21.64	20.62	20.72	20.67	qfq	6,494,721	136,852,585	-2.81%
2024-01-30	21.83	22.45	21.26	21.32	21.27	qfq	5,708,000	124,824,669	-3.83%
2024-01-29	22.16	22.48	22.12	22.17	22.12	qfq	6,554,559	146,260,543	1.00%
2024-01-26	22.19	22.47	21.91	21.95	21.90	qfq	4,787,612	106,014,157	-1.53%
2024-01-25	21.67	22.33	21.61	22.29	22.24	qfq	4,795,336	105,654,165	2.81%
2024-01-24	21.60	21.92	20.96	21.68	21.63	qfq	5,569,158	119,288,235	0.09%
2024-01-23	21.45	21.78	21.00	21.66	21.61	qfq	6,876,627	147,357,623	2.51%
2024-01-22	22.60	22.63	21.00	21.13	21.08	qfq	10,662,467	231,328,558	-6.63%
2024-01-19	22.77	23.30	22.63	22.63	22.58	qfq	4,995,293	114,268,188	-0.61%
2024-01-18	22.80	22.80	21.99	22.77	22.72	qfq	9,061,068	202,553,307	-0.57%
2024-01-17	23.50	23.55	22.90	22.90	22.85	qfq	4,958,696	114,731,923	-2.55%
2024-01-16	23.76	23.90	23.32	23.50	23.45	qfq	4,012,800	94,602,351	-1.01%
2024-01-15	23.56	23.99	23.51	23.74	23.68	qfq	4,794,891	114,088,907	1.41%
2024-01-12	24.04	24.04	23.39	23.41	23.36	qfq	7,172,772	169,180,631	-2.62%
2024-01-11	23.77	24.27	23.63	24.04	23.98	qfq	3,986,672	95,468,306	0.63%
2024-01-10	23.91	24.30	23.83	23.89	23.83	qfq	3,938,167	94,466,082	-1.08%
2024-01-09	24.05	24.27	23.85	24.15	24.09	qfq	3,792,281	91,301,964	0.92%
2024-01-08	24.50	24.56	23.93	23.93	23.87	qfq	6,571,002	158,527,768	-2.41%
2024-01-05	24.70	24.89	24.47	24.52	24.46	qfq	3,805,949	93,861,937	-1.17%
2024-01-04	25.08	25.35	24.79	24.81	24.75	qfq	4,810,148	120,225,957	-1.08%
2024-01-03	24.65	25.40	24.40	25.08	25.02	qfq	9,309,714	233,591,019	1.58%
2024-01-02	25.93	25.94	24.69	24.69	24.63	qfq	16,159,729	404,267,806	-5.91%
2023-12-29	26.10	26.48	24.18	26.24	26.18	qfq	24,452,583	619,975,829	0.50%
2023-12-28	26.00	26.43	25.77	26.11	26.05	qfq	8,100,585	211,234,826	0.35%
2023-12-27	26.56	26.65	26.01	26.02	25.96	qfq	4,430,561	116,299,666	-2.22%
2023-12-26	26.28	26.90	26.25	26.61	26.55	qfq	4,068,836	108,233,813	1.45%
2023-12-25	26.25	26.44	25.91	26.23	26.17	qfq	4,050,849	106,186,977	-0.87%
2023-12-22	26.40	26.78	25.90	26.46	26.40	qfq	6,357,671	167,245,589	0.19%
2023-12-21	26.78	27.00	26.00	26.41	26.35	qfq	7,174,729	189,573,574	-1.86%
2023-12-20	27.38	27.50	26.74	26.91	26.85	qfq	5,040,778	136,021,015	-1.25%
2023-12-19	27.05	27.34	26.90	27.25	27.19	qfq	3,988,283	108,111,914	0.63%
2023-12-18	27.49	27.54	26.92	27.08	27.02	qfq	4,317,146	117,243,158	-1.49%
2023-12-15	27.93	28.09	27.40	27.49	27.43	qfq	3,446,667	95,208,958	-1.79%
2023-12-14	27.94	28.17	27.81	27.99	27.92	qfq	2,731,521	76,477,509	0.47%
2023-12-13	28.00	28.13	27.81	27.86	27.80	qfq	2,481,647	69,383,024	-0.57%
2023-12-12	27.48	28.18	27.31	28.02	27.95	qfq	4,900,146	136,328,394	2.04%
2023-12-11	27.53	27.75	27.08	27.46	27.40	qfq	4,113,110	113,171,596	-0.36%
2023-12-08	27.92	27.99	27.32	27.56	27.50	qfq	5,501,170	151,575,429	-0.93%
2023-12-07	28.20	28.20	27.78	27.82	27.76	qfq	3,423,775	95,627,612	-1.52%
2023-12-06	27.88	28.48	27.82	28.25	28.18	qfq	4,945,008	139,560,815	1.04%
2023-12-05	28.28	28.77	27.96	27.96	27.90	qfq	8,769,564	248,959,257	-1.06%
2023-12-04	27.28	28.80	27.17	28.26	28.19	qfq	9,357,314	263,448,652	3.90%
2023-12-01	27.21	27.34	26.77	27.20	27.14	qfq	4,054,624	109,652,180	0.22%
2023-11-30	27.29	27.29	26.94	27.14	27.08	qfq	3,219,986	87,264,565	-0.59%
2023-11-29	27.48	27.48	27.11	27.30	27.24	qfq	4,155,950	113,514,462	-0.29%
2023-11-28	27.19	27.53	26.94	27.38	27.32	qfq	3,896,247	106,361,852	0.48%
2023-11-27	27.77	27.77	26.57	27.25	27.19	qfq	12,430,397	336,011,252	-2.29%
2023-11-24	28.05	28.06	27.53	27.89	27.83	qfq	5,079,124	141,135,118	-0.85%
2023-11-23	28.24	28.48	27.85	28.13	28.06	qfq	5,018,837	141,164,768	-0.60%
2023-11-22	27.85	28.79	27.66	28.30	28.23	qfq	8,538,886	241,595,748	1.62%
2023-11-21	27.65	28.05	27.59	27.85	27.79	qfq	4,458,780	124,121,675	0.80%
2023-11-20	27.55	27.78	27.42	27.63	27.57	qfq	4,946,002	136,679,095	0.33%
2023-11-17	28.01	28.03	27.54	27.54	27.48	qfq	4,069,655	112,776,043	-1.64%
2023-11-16	28.29	28.29	27.73	28.00	27.93	qfq	4,258,407	118,911,326	-0.64%
2023-11-15	28.35	28.39	27.95	28.18	28.11	qfq	5,278,800	148,639,380	0.46%
2023-11-14	28.22	28.36	27.90	28.05	27.98	qfq	4,052,083	114,021,399	-0.53%
2023-11-13	28.10	28.32	27.54	28.20	28.13	qfq	5,736,753	160,385,201	0.21%
2023-11-10	28.01	28.35	27.93	28.14	28.07	qfq	3,482,400	98,158,983	0.00%
2023-11-09	28.05	28.55	28.05	28.14	28.07	qfq	2,943,950	83,083,693	0.04%
2023-11-08	28.62	28.83	27.91	28.13	28.06	qfq	6,797,800	191,971,904	-2.12%
2023-11-07	29.11	29.27	28.68	28.74	28.67	qfq	6,141,900	177,883,770	-1.58%
2023-11-06	28.85	29.65	28.78	29.20	29.13	qfq	8,825,040	258,335,109	1.74%
2023-11-03	28.74	28.98	28.50	28.70	28.63	qfq	5,858,690	168,560,944	0.03%
2023-11-02	28.88	29.05	28.60	28.69	28.62	qfq	4,667,395	134,741,791	-0.45%
2023-11-01	28.32	28.95	28.18	28.82	28.75	qfq	6,318,052	181,224,416	1.09%
2023-10-31	28.36	28.97	28.13	28.51	28.44	qfq	7,942,011	227,036,888	0.21%
2023-10-30	27.00	28.65	26.95	28.45	28.38	qfq	10,888,435	306,360,252	6.71%
2023-10-27	26.18	27.08	26.11	26.66	26.60	qfq	5,672,306	151,828,474	1.25%
2023-10-26	26.30	26.53	26.15	26.33	26.27	qfq	2,639,093	69,395,296	-0.19%
2023-10-25	26.53	26.77	26.27	26.38	26.32	qfq	4,245,941	112,527,289	0.08%
2023-10-24	26.98	27.24	26.26	26.36	26.30	qfq	5,923,584	157,801,165	-2.23%
2023-10-23	27.04	27.41	26.50	26.96	26.90	qfq	5,142,017	137,902,166	-1.75%
2023-10-20	27.72	27.98	27.30	27.44	27.38	qfq	4,082,700	112,805,602	-1.29%
2023-10-19	27.84	27.99	27.45	27.80	27.74	qfq	4,355,232	121,074,198	-0.36%
2023-10-18	27.75	28.08	27.66	27.90	27.84	qfq	4,281,545	119,558,197	-0.18%
2023-10-17	27.30	28.12	26.94	27.95	27.89	qfq	8,550,039	236,484,432	2.38%
2023-10-16	26.98	27.54	26.90	27.30	27.24	qfq	7,211,572	196,687,101	1.26%
2023-10-13	27.33	27.33	26.75	26.96	26.90	qfq	6,169,027	166,351,600	-1.53%
2023-10-12	27.56	27.84	27.18	27.38	27.32	qfq	4,408,993	120,918,753	-0.11%
2023-10-11	28.00	28.08	27.29	27.41	27.35	qfq	5,225,282	144,177,185	-1.86%
2023-10-10	27.96	28.68	27.77	27.93	27.87	qfq	5,730,957	161,876,746	0.29%
2023-10-09	28.12	28.15	27.60	27.85	27.79	qfq	4,522,430	125,539,966	-0.85%
2023-09-28	28.66	28.70	28.05	28.09	28.02	qfq	5,678,482	160,338,539	-1.61%
2023-09-27	28.52	28.75	28.29	28.55	28.48	qfq	4,848,736	138,081,375	-0.10%
2023-09-26	28.82	29.07	28.57	28.58	28.51	qfq	3,901,900	112,163,709	-1.31%
2023-09-25	28.71	29.54	28.64	28.96	28.89	qfq	7,984,571	231,999,397	1.69%
2023-09-22	28.20	28.51	27.84	28.48	28.41	qfq	6,575,960	185,273,555	1.39%
2023-09-21	28.55	28.62	27.88	28.09	28.02	qfq	8,306,419	234,230,593	-2.47%
2023-09-20	30.01	30.05	28.28	28.80	28.73	qfq	15,727,467	455,058,435	-3.58%
2023-09-19	29.99	30.33	29.68	29.87	29.80	qfq	4,479,488	134,244,534	-0.13%
2023-09-18	29.83	29.98	29.50	29.91	29.84	qfq	5,338,195	158,864,576	0.54%
2023-09-15	30.00	30.25	29.63	29.75	29.68	qfq	7,622,825	227,957,210	-1.23%
2023-09-14	29.37	30.80	29.37	30.12	30.05	qfq	14,674,506	443,819,070	2.34%
2023-09-13	28.89	29.53	28.89	29.43	29.36	qfq	8,246,348	241,995,075	1.38%
2023-09-12	28.98	29.15	28.75	29.03	28.96	qfq	5,660,149	163,757,519	0.24%
2023-09-11	29.38	29.60	28.95	28.96	28.89	qfq	9,299,947	271,601,497	-1.50%
2023-09-08	28.35	29.52	28.24	29.40	29.33	qfq	15,081,475	437,899,949	3.70%
2023-09-07	28.03	28.46	27.74	28.35	28.28	qfq	11,724,874	330,802,839	1.18%
2023-09-06	27.81	28.15	27.51	28.02	27.95	qfq	5,457,870	152,199,447	0.65%
2023-09-05	28.17	28.27	27.75	27.84	27.78	qfq	4,371,677	122,069,823	-1.17%
2023-09-04	27.80	28.28	27.63	28.17	28.10	qfq	7,860,407	220,433,415	1.88%
2023-09-01	27.97	28.35	27.41	27.65	27.59	qfq	8,291,119	230,719,852	-1.14%
2023-08-31	27.90	28.39	27.69	27.97	27.91	qfq	7,390,942	207,354,155	0.61%
2023-08-30	28.17	28.99	27.80	27.80	27.74	qfq	14,232,815	402,955,338	-3.27%
2023-08-29	27.71	28.79	27.60	28.74	28.67	qfq	15,568,480	442,978,082	3.31%
2023-08-28	28.68	28.88	27.31	27.82	27.76	qfq	12,584,374	351,660,495	0.98%
2023-08-25	28.00	28.27	27.41	27.55	27.49	qfq	6,285,208	174,241,978	-1.71%
2023-08-24	26.77	28.32	26.69	28.03	27.96	qfq	12,938,950	359,276,536	4.59%
2023-08-23	27.60	27.70	26.75	26.80	26.74	qfq	7,805,648	211,365,353	-2.26%
2023-08-22	27.90	28.10	27.01	27.42	27.36	qfq	9,419,744	257,995,714	-2.04%
2023-08-21	28.15	28.48	27.85	27.99	27.92	qfq	6,025,057	169,361,433	-0.18%
2023-08-18	27.88	28.37	27.72	28.04	27.97	qfq	8,361,649	235,176,353	0.47%
2023-08-17	27.52	28.33	27.48	27.91	27.85	qfq	7,681,336	214,158,342	0.47%
2023-08-16	27.65	28.57	27.33	27.78	27.72	qfq	12,416,663	347,918,356	-0.14%
2023-08-15	27.50	28.33	27.35	27.82	27.76	qfq	7,985,493	222,267,985	0.98%
2023-08-14	27.12	27.72	26.71	27.55	27.49	qfq	5,929,477	161,408,382	0.00%
2023-08-11	27.90	28.23	27.48	27.55	27.49	qfq	7,630,158	212,283,449	-0.86%
2023-08-10	27.03	28.00	26.99	27.79	27.73	qfq	10,350,419	286,117,891	2.39%
2023-08-09	26.50	27.20	26.19	27.14	27.08	qfq	7,779,422	209,044,049	2.07%
2023-08-08	26.61	26.77	26.06	26.59	26.53	qfq	4,718,143	124,322,762	-0.41%
2023-08-07	26.60	27.08	26.27	26.70	26.64	qfq	6,233,584	165,694,132	0.26%
2023-08-04	26.66	27.04	26.51	26.63	26.57	qfq	5,740,579	153,310,956	0.08%
2023-08-03	26.57	26.81	26.40	26.61	26.55	qfq	5,304,297	140,845,637	-0.75%
2023-08-02	27.20	27.35	26.60	26.81	26.75	qfq	7,836,336	210,359,517	-2.40%
2023-08-01	27.40	27.48	26.96	27.47	27.41	qfq	5,998,396	163,639,686	0.37%
2023-07-31	27.68	27.98	27.21	27.37	27.31	qfq	11,628,400	319,686,993	-2.39%
2023-07-28	26.29	28.14	26.29	28.04	27.97	qfq	18,603,451	514,681,399	6.13%
2023-07-27	26.40	26.75	26.29	26.42	26.36	qfq	6,883,574	182,574,744	-0.75%
2023-07-26	26.33	26.86	26.20	26.62	26.56	qfq	9,712,792	257,645,266	1.02%
2023-07-25	27.01	27.03	26.05	26.35	26.29	qfq	8,004,489	211,149,719	0.42%
2023-07-24	27.05	27.13	26.17	26.24	26.18	qfq	9,627,357	254,745,609	-2.85%
2023-07-21	27.33	27.89	26.89	27.01	26.95	qfq	15,853,919	433,377,608	-1.67%
2023-07-20	26.25	28.38	26.14	27.47	27.41	qfq	24,950,507	691,018,278	5.49%
2023-07-19	25.01	26.26	25.01	26.04	25.98	qfq	13,512,231	348,942,999	3.62%
2023-07-18	25.11	25.58	24.92	25.13	25.07	qfq	7,562,013	190,865,508	1.25%