SECURITY DETAIL · RAW DATA

永达股份001239.SZ

ASZSECNYSTOCK

最近收盘价11.842026-07-17

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）3,457,733

成交额（元）41,641,227

日线记录627

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 0 条

复权因子 627 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
最近三年无公司行动记录

DAILY BARS

全部 627 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	12.29	12.42	11.82	11.84	11.84	qfq	3,457,733	41,641,227	-3.58%
2026-07-16	12.16	12.44	12.12	12.28	12.28	qfq	1,766,700	21,790,708	0.33%
2026-07-15	12.24	12.46	12.13	12.24	12.24	qfq	2,380,400	29,230,329	-0.89%
2026-07-14	12.22	12.37	11.95	12.35	12.35	qfq	1,910,600	23,263,738	1.23%
2026-07-13	12.53	12.80	12.20	12.20	12.20	qfq	2,614,500	32,547,315	-4.39%
2026-07-10	13.00	13.04	12.54	12.76	12.76	qfq	3,518,896	45,098,569	-2.89%
2026-07-09	12.45	13.60	12.38	13.14	13.14	qfq	5,442,106	71,614,754	5.12%
2026-07-08	12.70	12.73	12.45	12.50	12.50	qfq	1,436,605	18,037,242	-1.88%
2026-07-07	12.93	13.04	12.71	12.74	12.74	qfq	1,423,600	18,240,785	-1.47%
2026-07-06	13.30	13.41	12.91	12.93	12.93	qfq	2,107,196	27,487,745	-2.49%
2026-07-03	13.22	13.42	13.12	13.26	13.26	qfq	2,213,290	29,426,673	0.91%
2026-07-02	13.31	13.64	13.10	13.14	13.14	qfq	2,319,100	30,972,696	-1.79%
2026-07-01	13.30	13.48	13.08	13.38	13.38	qfq	1,866,600	24,888,104	1.21%
2026-06-30	13.33	13.43	13.04	13.22	13.22	qfq	1,909,000	25,193,977	-0.90%
2026-06-29	13.41	13.47	12.97	13.34	13.34	qfq	1,923,803	25,480,531	-0.74%
2026-06-26	13.65	13.77	13.41	13.44	13.44	qfq	1,922,900	26,008,967	-1.83%
2026-06-25	14.17	14.28	13.58	13.69	13.69	qfq	3,085,400	42,861,913	-3.32%
2026-06-24	14.71	14.79	13.90	14.16	14.16	qfq	2,424,800	34,498,435	-3.67%
2026-06-23	14.83	14.96	14.61	14.70	14.70	qfq	2,100,219	31,035,769	-1.61%
2026-06-22	15.09	15.15	14.66	14.94	14.94	qfq	2,595,100	38,648,226	-1.19%
2026-06-18	15.40	15.54	15.01	15.12	15.12	qfq	3,008,600	45,789,272	-2.01%
2026-06-17	15.20	15.43	14.86	15.43	15.43	qfq	5,099,076	77,271,290	1.51%
2026-06-16	14.11	15.20	13.89	15.20	15.20	qfq	8,156,487	119,941,515	7.73%
2026-06-15	13.96	14.25	13.95	14.11	14.11	qfq	3,451,400	48,641,633	1.44%
2026-06-12	13.81	14.14	13.63	13.91	13.91	qfq	6,408,308	88,820,430	-0.29%
2026-06-11	12.62	13.97	12.33	13.95	13.95	qfq	7,822,853	105,082,682	9.84%
2026-06-10	12.95	12.96	12.52	12.70	12.70	qfq	1,646,100	20,872,798	-2.38%
2026-06-09	12.95	13.07	12.81	13.01	13.01	qfq	1,213,206	15,714,374	0.85%
2026-06-08	13.05	13.25	12.71	12.90	12.90	qfq	1,893,300	24,574,339	-2.27%
2026-06-05	12.93	13.34	12.82	13.20	13.20	qfq	2,343,200	30,733,955	2.09%
2026-06-04	13.10	13.13	12.80	12.93	12.93	qfq	1,721,100	22,232,789	-1.30%
2026-06-03	13.30	13.36	12.97	13.10	13.10	qfq	2,108,600	27,692,030	-1.65%
2026-06-02	13.70	13.74	13.28	13.32	13.32	qfq	1,896,200	25,410,525	-2.77%
2026-06-01	13.41	13.83	13.32	13.70	13.70	qfq	1,886,100	25,817,515	1.93%
2026-05-29	13.85	13.85	13.36	13.44	13.44	qfq	2,032,005	27,596,917	-2.47%
2026-05-28	13.82	13.89	13.52	13.78	13.78	qfq	2,081,500	28,549,521	0.07%
2026-05-27	14.26	14.26	13.77	13.77	13.77	qfq	2,461,300	34,259,784	-2.69%
2026-05-26	14.48	14.50	14.05	14.15	14.15	qfq	1,953,500	27,746,261	-2.01%
2026-05-25	14.61	14.70	14.24	14.44	14.44	qfq	2,106,527	30,390,190	-0.69%
2026-05-22	14.31	14.60	14.19	14.54	14.54	qfq	1,729,169	24,915,917	2.18%
2026-05-21	14.75	14.92	14.21	14.23	14.23	qfq	3,004,639	43,959,455	-3.00%
2026-05-20	14.93	14.94	14.55	14.67	14.67	qfq	2,275,222	33,326,529	-1.41%
2026-05-19	14.91	15.05	14.71	14.88	14.88	qfq	1,440,000	21,414,042	-0.33%
2026-05-18	14.90	14.99	14.78	14.93	14.93	qfq	2,202,000	32,716,072	-0.73%
2026-05-15	15.11	15.23	14.92	15.04	15.04	qfq	2,211,406	33,371,391	0.00%
2026-05-14	15.35	15.39	15.02	15.04	15.04	qfq	2,116,100	32,019,328	-1.57%
2026-05-13	15.20	15.39	15.11	15.28	15.28	qfq	1,916,200	29,292,250	0.66%
2026-05-12	15.50	15.56	15.18	15.18	15.18	qfq	2,460,760	37,661,188	-2.00%
2026-05-11	15.37	15.54	15.36	15.49	15.49	qfq	2,459,200	37,983,786	0.78%
2026-05-08	15.34	15.39	15.16	15.37	15.37	qfq	2,020,805	30,908,193	0.33%
2026-05-07	15.27	15.40	15.20	15.32	15.32	qfq	2,501,152	38,315,181	0.46%
2026-05-06	15.29	15.30	15.16	15.25	15.25	qfq	1,998,500	30,436,276	0.39%
2026-04-30	15.25	15.29	15.13	15.19	15.19	qfq	1,838,900	27,922,759	-0.20%
2026-04-29	14.71	15.26	14.71	15.22	15.22	qfq	2,386,755	36,120,501	2.63%
2026-04-28	14.88	14.91	14.52	14.83	14.83	qfq	3,671,405	54,228,675	-2.95%
2026-04-27	15.00	15.30	14.87	15.28	15.28	qfq	2,571,262	38,872,898	1.80%
2026-04-24	14.82	15.07	14.67	15.01	15.01	qfq	2,318,310	34,513,195	0.87%
2026-04-23	15.03	15.10	14.86	14.88	14.88	qfq	2,220,310	33,153,490	-0.87%
2026-04-22	15.13	15.20	14.98	15.01	15.01	qfq	2,800,406	42,099,381	-1.18%
2026-04-21	15.26	15.32	15.08	15.19	15.19	qfq	2,261,610	34,290,391	-0.78%
2026-04-20	15.30	15.40	15.26	15.31	15.31	qfq	2,119,200	32,449,760	0.07%
2026-04-17	15.49	15.49	15.19	15.30	15.30	qfq	2,590,522	39,625,708	-1.29%
2026-04-16	15.45	15.55	15.18	15.50	15.50	qfq	3,057,610	47,219,570	0.32%
2026-04-15	15.54	15.77	15.37	15.45	15.45	qfq	4,056,870	63,103,069	0.26%
2026-04-14	15.50	15.52	15.20	15.41	15.41	qfq	3,420,700	52,508,047	0.33%
2026-04-13	15.18	15.86	15.08	15.36	15.36	qfq	4,381,731	67,420,532	1.05%
2026-04-10	15.05	15.38	15.03	15.20	15.20	qfq	3,133,606	47,828,083	1.54%
2026-04-09	15.37	15.37	14.93	14.97	14.97	qfq	3,331,600	50,204,406	-2.60%
2026-04-08	15.30	15.45	15.09	15.37	15.37	qfq	4,679,627	71,670,435	2.60%
2026-04-07	14.62	15.14	14.54	14.98	14.98	qfq	3,524,478	52,565,070	2.60%
2026-04-03	15.21	15.22	14.57	14.60	14.60	qfq	4,542,413	66,962,932	-3.50%
2026-04-02	15.30	15.39	14.97	15.13	15.13	qfq	4,779,439	72,356,497	-1.05%
2026-04-01	15.86	15.86	15.22	15.29	15.29	qfq	8,954,800	137,840,560	-3.59%
2026-03-31	14.53	15.86	14.53	15.86	15.86	qfq	7,440,700	114,433,744	9.99%
2026-03-30	14.02	14.66	13.98	14.42	14.42	qfq	5,260,928	75,040,934	0.91%
2026-03-27	14.50	14.51	13.95	14.29	14.29	qfq	8,482,373	120,327,365	-4.67%
2026-03-26	15.13	15.33	14.88	14.99	14.99	qfq	2,638,750	39,755,650	-0.93%
2026-03-25	14.96	15.19	14.95	15.13	15.13	qfq	3,329,696	50,257,337	1.61%
2026-03-24	14.60	14.92	14.32	14.89	14.89	qfq	4,055,000	59,246,245	4.86%
2026-03-23	15.06	15.10	14.14	14.20	14.20	qfq	7,321,000	107,186,853	-7.85%
2026-03-20	16.23	16.28	15.36	15.41	15.41	qfq	4,380,300	68,996,785	-4.40%
2026-03-19	16.36	16.57	16.00	16.12	16.12	qfq	3,357,589	54,740,845	-2.77%
2026-03-18	16.48	16.68	16.26	16.58	16.58	qfq	3,845,756	63,419,030	2.03%
2026-03-17	16.44	16.70	16.25	16.25	16.25	qfq	5,027,892	83,048,231	-0.18%
2026-03-16	16.17	16.60	16.00	16.28	16.28	qfq	3,503,607	56,985,147	1.56%
2026-03-13	15.88	16.23	15.82	16.03	16.03	qfq	2,571,700	41,342,191	0.56%
2026-03-12	16.17	16.24	15.80	15.94	15.94	qfq	2,682,400	42,863,064	-1.06%
2026-03-11	16.25	16.32	16.07	16.11	16.11	qfq	1,794,756	28,995,299	-0.86%
2026-03-10	16.03	16.26	16.02	16.25	16.25	qfq	2,247,758	36,328,711	2.20%
2026-03-09	16.03	16.04	15.72	15.90	15.90	qfq	2,862,726	45,413,408	-0.69%
2026-03-06	15.60	16.05	15.57	16.01	16.01	qfq	2,973,771	47,291,998	2.63%
2026-03-05	15.70	15.85	15.57	15.60	15.60	qfq	2,661,395	41,852,125	0.84%
2026-03-04	15.51	15.64	15.35	15.47	15.47	qfq	2,909,862	45,094,349	-0.83%
2026-03-03	16.20	16.28	15.55	15.60	15.60	qfq	4,253,500	67,566,129	-3.70%
2026-03-02	16.56	16.56	16.05	16.20	16.20	qfq	4,439,368	72,222,581	-2.41%
2026-02-27	16.72	16.78	16.49	16.60	16.60	qfq	2,851,500	47,338,448	-0.72%
2026-02-26	16.80	16.80	16.66	16.72	16.72	qfq	2,073,447	34,646,969	0.00%
2026-02-25	16.74	16.85	16.63	16.72	16.72	qfq	3,068,120	51,400,968	-0.12%
2026-02-24	16.57	16.74	16.45	16.74	16.74	qfq	2,728,048	45,484,826	2.39%
2026-02-13	16.59	16.65	16.35	16.35	16.35	qfq	2,244,100	37,057,589	-1.45%
2026-02-12	16.78	16.88	16.55	16.59	16.59	qfq	2,599,900	43,398,244	-1.13%
2026-02-11	16.86	16.90	16.75	16.78	16.78	qfq	2,134,400	35,893,328	-0.30%
2026-02-10	16.94	17.04	16.81	16.83	16.83	qfq	3,176,824	53,784,452	-0.88%
2026-02-09	16.80	16.98	16.80	16.98	16.98	qfq	3,256,720	55,133,474	1.37%
2026-02-06	16.58	16.86	16.50	16.75	16.75	qfq	3,009,100	50,414,645	0.72%
2026-02-05	16.78	16.85	16.62	16.63	16.63	qfq	2,285,300	38,194,906	-1.25%
2026-02-04	16.82	17.05	16.74	16.84	16.84	qfq	3,538,751	59,712,259	0.42%
2026-02-03	16.51	16.78	16.41	16.77	16.77	qfq	3,375,000	56,089,140	2.38%
2026-02-02	16.52	16.87	16.37	16.38	16.38	qfq	3,003,200	49,886,270	-0.97%
2026-01-30	16.35	16.57	16.22	16.54	16.54	qfq	3,552,261	58,348,713	0.98%
2026-01-29	16.70	16.76	16.32	16.38	16.38	qfq	3,578,100	59,193,571	-1.92%
2026-01-28	16.92	16.93	16.66	16.70	16.70	qfq	3,110,288	52,058,824	-1.65%
2026-01-27	16.96	17.05	16.52	16.98	16.98	qfq	4,174,403	70,096,583	-0.06%
2026-01-26	17.28	17.32	16.88	16.99	16.99	qfq	5,417,600	92,389,660	-1.56%
2026-01-23	17.28	17.38	17.17	17.26	17.26	qfq	3,877,087	66,758,854	0.35%
2026-01-22	17.06	17.28	17.02	17.20	17.20	qfq	3,951,684	67,908,048	0.82%
2026-01-21	16.85	17.08	16.78	17.06	17.06	qfq	4,128,073	70,051,290	0.77%
2026-01-20	17.06	17.13	16.87	16.93	16.93	qfq	4,044,122	68,622,905	-0.88%
2026-01-19	16.92	17.09	16.81	17.08	17.08	qfq	5,354,576	90,780,825	1.49%
2026-01-16	16.67	16.89	16.67	16.83	16.83	qfq	6,550,610	110,080,631	1.20%
2026-01-15	16.46	16.63	16.45	16.63	16.63	qfq	4,007,859	66,431,581	1.03%
2026-01-14	16.50	16.62	16.30	16.46	16.46	qfq	5,255,400	86,719,879	-0.24%
2026-01-13	16.62	16.69	16.33	16.50	16.50	qfq	4,979,345	82,354,960	-0.54%
2026-01-12	16.61	16.65	16.44	16.59	16.59	qfq	4,326,917	71,673,880	0.42%
2026-01-09	16.54	16.60	16.33	16.52	16.52	qfq	4,358,045	71,851,539	0.06%
2026-01-08	16.19	16.65	16.16	16.51	16.51	qfq	5,062,330	83,296,219	1.98%
2026-01-07	16.60	16.60	16.18	16.19	16.19	qfq	6,383,000	104,316,751	-2.82%
2026-01-06	16.28	16.76	16.24	16.66	16.66	qfq	5,064,000	83,744,631	2.21%
2026-01-05	16.32	16.39	16.20	16.30	16.30	qfq	3,617,489	58,934,455	-0.12%
2025-12-31	16.25	16.35	16.16	16.32	16.32	qfq	2,121,200	34,506,111	0.18%
2025-12-30	16.30	16.44	16.28	16.29	16.29	qfq	2,120,426	34,661,059	-0.37%
2025-12-29	16.51	16.51	16.29	16.35	16.35	qfq	1,892,272	30,955,346	-0.37%
2025-12-26	16.45	16.57	16.36	16.41	16.41	qfq	2,303,500	37,939,510	-0.55%
2025-12-25	16.40	16.52	16.28	16.50	16.50	qfq	2,306,892	37,948,357	0.79%
2025-12-24	16.26	16.44	16.15	16.37	16.37	qfq	2,850,280	46,588,470	0.68%
2025-12-23	16.49	16.76	16.21	16.26	16.26	qfq	4,336,600	71,161,789	0.87%
2025-12-22	15.96	16.21	15.96	16.12	16.12	qfq	1,647,580	26,588,248	1.07%
2025-12-19	15.88	16.04	15.88	15.95	15.95	qfq	1,795,306	28,652,635	0.63%
2025-12-18	15.67	15.97	15.60	15.85	15.85	qfq	2,106,993	33,455,576	1.08%
2025-12-17	15.69	15.84	15.34	15.68	15.68	qfq	2,830,014	43,944,215	-0.51%
2025-12-16	16.02	16.06	15.70	15.76	15.76	qfq	2,207,423	34,938,433	-1.93%
2025-12-15	16.13	16.33	16.00	16.07	16.07	qfq	1,814,023	29,285,093	-0.80%
2025-12-12	16.14	16.44	16.10	16.20	16.20	qfq	2,155,880	35,107,690	0.25%
2025-12-11	16.50	16.53	16.16	16.16	16.16	qfq	2,024,800	33,012,903	-1.82%
2025-12-10	16.40	16.59	16.30	16.46	16.46	qfq	2,199,681	36,222,665	0.37%
2025-12-09	16.66	16.75	16.36	16.40	16.40	qfq	2,581,900	42,688,541	-0.61%
2025-12-08	16.58	16.79	16.36	16.50	16.50	qfq	3,269,437	54,075,592	0.18%
2025-12-05	16.09	16.49	16.07	16.47	16.47	qfq	3,278,200	53,686,260	2.17%
2025-12-04	16.30	16.32	16.12	16.12	16.12	qfq	1,513,452	24,493,421	-1.10%
2025-12-03	16.22	16.37	16.08	16.30	16.30	qfq	2,325,696	37,793,873	0.99%
2025-12-02	16.23	16.24	16.08	16.14	16.14	qfq	1,424,989	23,032,483	-0.31%
2025-12-01	16.17	16.25	16.09	16.19	16.19	qfq	2,153,419	34,867,035	0.62%
2025-11-28	15.97	16.09	15.84	16.09	16.09	qfq	1,558,396	24,915,718	1.07%
2025-11-27	15.90	16.03	15.82	15.92	15.92	qfq	2,030,100	32,369,317	1.02%
2025-11-26	15.99	16.15	15.74	15.76	15.76	qfq	2,087,400	33,311,462	-1.31%
2025-11-25	15.94	16.07	15.81	15.97	15.97	qfq	2,163,845	34,573,292	0.69%
2025-11-24	15.80	15.90	15.65	15.86	15.86	qfq	2,205,083	34,814,022	1.34%
2025-11-21	16.07	16.20	15.61	15.65	15.65	qfq	3,275,600	51,961,658	-3.40%
2025-11-20	16.10	16.50	16.10	16.20	16.20	qfq	3,015,825	49,134,204	0.75%
2025-11-19	16.29	16.36	16.00	16.08	16.08	qfq	3,276,200	52,876,801	-1.47%
2025-11-18	16.41	16.43	16.25	16.32	16.32	qfq	2,346,500	38,288,764	-0.85%
2025-11-17	16.63	16.67	16.41	16.46	16.46	qfq	3,347,294	55,199,616	-1.02%
2025-11-14	16.72	16.82	16.63	16.63	16.63	qfq	2,747,802	46,023,309	-0.89%
2025-11-13	16.70	16.82	16.60	16.78	16.78	qfq	2,489,978	41,675,623	0.48%
2025-11-12	16.82	16.82	16.61	16.70	16.70	qfq	2,418,900	40,378,268	-0.71%
2025-11-11	16.80	16.85	16.69	16.82	16.82	qfq	2,947,745	49,447,892	0.12%
2025-11-10	16.86	16.88	16.73	16.80	16.80	qfq	2,686,433	45,111,617	0.24%
2025-11-07	16.80	16.84	16.70	16.76	16.76	qfq	2,798,148	46,910,347	-0.36%
2025-11-06	16.95	16.95	16.74	16.82	16.82	qfq	2,916,915	48,996,707	-0.65%
2025-11-05	16.65	16.95	16.61	16.93	16.93	qfq	3,558,465	59,959,804	0.89%
2025-11-04	16.79	16.86	16.69	16.78	16.78	qfq	3,613,400	60,583,270	-0.06%
2025-11-03	16.73	16.84	16.67	16.79	16.79	qfq	3,296,302	55,209,157	0.42%
2025-10-31	16.53	16.81	16.52	16.72	16.72	qfq	3,612,000	60,357,111	0.60%
2025-10-30	16.79	16.92	16.62	16.62	16.62	qfq	4,476,800	75,066,324	-1.36%
2025-10-29	17.02	17.10	16.73	16.85	16.85	qfq	7,072,879	119,144,520	-1.75%
2025-10-28	17.58	17.60	17.00	17.15	17.15	qfq	8,772,408	150,698,431	-3.38%
2025-10-27	17.55	17.80	17.42	17.75	17.75	qfq	8,235,518	144,940,781	0.97%
2025-10-24	17.88	18.03	17.51	17.58	17.58	qfq	9,611,412	170,051,615	-2.28%
2025-10-23	18.60	18.60	17.85	17.99	17.99	qfq	9,828,063	178,677,242	-0.94%
2025-10-22	17.97	18.58	17.90	18.16	18.16	qfq	11,514,907	210,529,934	0.06%
2025-10-21	18.20	18.26	17.91	18.15	18.15	qfq	11,764,724	212,553,547	0.83%
2025-10-20	18.00	18.21	17.45	18.00	18.00	qfq	11,731,962	209,496,057	3.15%
2025-10-17	18.43	18.59	17.43	17.45	17.45	qfq	10,695,321	191,296,266	-4.54%
2025-10-16	18.30	18.40	17.73	18.28	18.28	qfq	20,643,591	372,701,515	-0.98%
2025-10-15	17.41	18.68	17.26	18.46	18.46	qfq	21,062,996	377,388,250	5.85%
2025-10-14	17.27	17.81	17.18	17.44	17.44	qfq	11,146,862	195,909,846	1.81%
2025-10-13	16.82	17.15	16.36	17.13	17.13	qfq	4,828,784	81,638,526	0.41%
2025-10-10	16.91	17.16	16.80	17.06	17.06	qfq	4,307,700	73,502,445	0.71%
2025-10-09	16.80	16.95	16.73	16.94	16.94	qfq	3,473,800	58,549,489	0.36%
2025-09-30	17.09	17.09	16.86	16.88	16.88	qfq	3,717,833	62,922,470	-0.53%
2025-09-29	16.52	17.20	16.28	16.97	16.97	qfq	6,943,084	116,904,741	1.92%
2025-09-26	16.37	17.25	16.26	16.65	16.65	qfq	8,427,718	141,924,820	2.15%
2025-09-25	16.48	16.59	16.24	16.30	16.30	qfq	3,022,700	49,543,867	-1.03%
2025-09-24	16.41	16.55	16.32	16.47	16.47	qfq	3,348,800	55,051,592	0.43%
2025-09-23	16.58	16.63	16.00	16.40	16.40	qfq	3,938,895	64,165,649	-1.15%
2025-09-22	16.85	16.86	16.52	16.59	16.59	qfq	3,124,594	51,945,685	-1.54%
2025-09-19	16.85	16.99	16.70	16.85	16.85	qfq	3,662,812	61,665,312	-0.12%
2025-09-18	17.25	17.29	16.69	16.87	16.87	qfq	5,405,106	92,139,789	-1.98%
2025-09-17	17.30	17.35	17.18	17.21	17.21	qfq	4,394,297	75,930,591	-0.17%
2025-09-16	16.96	17.24	16.86	17.24	17.24	qfq	3,951,100	67,430,667	1.59%
2025-09-15	17.12	17.14	16.96	16.97	16.97	qfq	2,610,648	44,476,725	-0.82%
2025-09-12	17.29	17.39	17.07	17.11	17.11	qfq	4,245,953	73,138,666	-0.75%
2025-09-11	17.18	17.24	16.91	17.24	17.24	qfq	3,671,900	62,822,398	0.23%
2025-09-10	17.30	17.30	17.06	17.20	17.20	qfq	2,695,295	46,246,410	-0.12%
2025-09-09	17.22	17.32	17.08	17.22	17.22	qfq	3,670,075	63,161,458	0.12%
2025-09-08	17.08	17.20	17.00	17.20	17.20	qfq	4,054,089	69,525,730	1.06%
2025-09-05	16.61	17.03	16.53	17.02	17.02	qfq	5,097,889	86,166,832	2.41%
2025-09-04	16.51	16.82	16.42	16.62	16.62	qfq	5,093,300	84,881,928	0.79%
2025-09-03	16.85	16.97	16.41	16.49	16.49	qfq	4,060,754	67,780,650	-2.43%
2025-09-02	17.11	17.11	16.69	16.90	16.90	qfq	5,103,073	85,962,852	-1.29%
2025-09-01	16.93	17.20	16.90	17.12	17.12	qfq	4,872,661	83,186,287	1.00%
2025-08-29	17.12	17.19	16.94	16.95	16.95	qfq	5,295,508	90,231,090	-1.34%
2025-08-28	17.17	17.50	16.62	17.18	17.18	qfq	9,068,513	154,741,650	1.84%
2025-08-27	17.62	17.70	16.81	16.87	16.87	qfq	10,481,312	181,289,835	-3.98%
2025-08-26	17.30	17.87	17.17	17.57	17.57	qfq	11,708,646	205,292,495	1.56%
2025-08-25	17.17	17.35	17.17	17.30	17.30	qfq	5,823,232	100,521,637	0.58%
2025-08-22	17.34	17.38	17.13	17.20	17.20	qfq	5,874,500	101,066,379	-0.64%
2025-08-21	17.35	17.52	17.23	17.31	17.31	qfq	8,435,200	146,556,555	0.12%
2025-08-20	17.28	17.29	17.10	17.29	17.29	qfq	4,705,506	80,962,288	0.06%
2025-08-19	17.23	17.32	17.08	17.28	17.28	qfq	5,648,574	97,198,314	0.41%
2025-08-18	17.21	17.32	17.15	17.21	17.21	qfq	5,914,770	101,896,758	0.06%
2025-08-15	16.93	17.24	16.90	17.20	17.20	qfq	4,783,195	81,955,885	1.36%
2025-08-14	17.27	17.31	16.94	16.97	16.97	qfq	6,014,234	103,141,125	-1.62%
2025-08-13	17.30	17.46	17.18	17.25	17.25	qfq	5,001,039	86,298,588	-0.12%
2025-08-12	17.47	17.54	17.23	17.27	17.27	qfq	6,097,587	105,675,802	-1.20%
2025-08-11	17.75	17.86	17.27	17.48	17.48	qfq	9,065,586	158,418,588	1.27%
2025-08-08	17.09	17.47	16.98	17.26	17.26	qfq	10,068,501	174,023,439	1.23%
2025-08-07	17.20	17.22	16.94	17.05	17.05	qfq	5,770,700	98,353,395	-0.58%
2025-08-06	17.32	17.36	17.11	17.15	17.15	qfq	6,477,002	111,435,282	-1.38%
2025-08-05	17.38	17.47	17.19	17.39	17.39	qfq	6,099,000	105,498,290	0.46%
2025-08-04	17.20	17.52	17.20	17.31	17.31	qfq	5,315,400	92,057,879	0.00%
2025-08-01	17.62	17.65	17.25	17.31	17.31	qfq	6,496,255	113,245,779	-1.14%
2025-07-31	17.98	18.01	17.49	17.51	17.51	qfq	9,030,108	159,759,203	-1.63%
2025-07-30	18.38	18.50	17.61	17.80	17.80	qfq	16,276,900	291,181,469	-4.04%
2025-07-29	18.61	18.90	18.18	18.55	18.55	qfq	16,621,387	307,373,662	-1.22%
2025-07-28	18.05	18.95	18.05	18.78	18.78	qfq	20,204,819	374,712,307	2.62%
2025-07-25	19.69	20.23	18.25	18.30	18.30	qfq	33,834,125	651,222,803	-5.72%
2025-07-24	20.50	20.96	19.00	19.41	19.41	qfq	53,796,054	1,062,135,273	-7.88%
2025-07-23	21.07	21.07	21.07	21.07	21.07	qfq	8,621,300	181,650,791	10.03%
2025-07-22	19.15	19.15	19.15	19.15	19.15	qfq	4,337,915	83,071,072	9.99%
2025-07-21	16.49	17.41	16.46	17.41	17.41	qfq	24,297,680	416,888,154	9.98%
2025-07-18	15.73	15.84	15.66	15.83	15.83	qfq	3,893,100	61,328,329	0.64%
2025-07-17	15.64	15.73	15.58	15.73	15.73	qfq	4,222,528	66,155,312	0.38%
2025-07-16	15.69	15.83	15.54	15.67	15.67	qfq	5,681,800	89,031,600	0.71%
2025-07-15	15.62	15.71	15.34	15.56	15.56	qfq	7,993,400	124,058,401	0.00%
2025-07-14	15.31	15.63	15.23	15.56	15.56	qfq	6,870,505	106,119,716	1.50%
2025-07-11	15.10	15.65	15.02	15.33	15.33	qfq	8,837,087	135,890,081	1.52%
2025-07-10	15.05	15.13	15.01	15.10	15.10	qfq	2,960,500	44,642,327	0.33%
2025-07-09	15.10	15.14	15.01	15.05	15.05	qfq	4,773,400	71,909,409	-0.33%
2025-07-08	15.05	15.11	14.97	15.10	15.10	qfq	3,426,900	51,613,394	0.53%
2025-07-07	14.91	15.03	14.84	15.02	15.02	qfq	1,915,800	28,637,376	0.60%
2025-07-04	15.24	15.24	14.91	14.93	14.93	qfq	4,472,000	67,116,245	-1.97%
2025-07-03	15.08	15.27	15.03	15.23	15.23	qfq	5,890,267	89,370,662	0.73%
2025-07-02	15.49	15.60	15.08	15.12	15.12	qfq	11,081,200	169,078,671	0.80%
2025-07-01	14.95	15.02	14.86	15.00	15.00	qfq	2,489,700	37,237,237	0.40%
2025-06-30	14.90	15.01	14.84	14.94	14.94	qfq	2,402,976	35,904,189	0.74%
2025-06-27	14.72	14.90	14.72	14.83	14.83	qfq	2,295,800	34,015,786	0.75%
2025-06-26	14.79	15.08	14.70	14.72	14.72	qfq	4,944,985	73,403,533	-0.27%
2025-06-25	14.74	14.79	14.62	14.76	14.76	qfq	2,627,100	38,610,796	0.20%
2025-06-24	14.47	14.75	14.47	14.73	14.73	qfq	3,196,500	46,922,491	1.80%
2025-06-23	14.22	14.51	14.04	14.47	14.47	qfq	2,605,289	37,505,759	1.76%
2025-06-20	14.28	14.44	14.21	14.22	14.22	qfq	1,765,106	25,217,979	-0.42%
2025-06-19	14.59	14.64	14.25	14.28	14.28	qfq	2,543,289	36,618,927	-2.19%
2025-06-18	14.59	14.61	14.40	14.60	14.60	qfq	2,221,700	32,240,868	0.07%
2025-06-17	14.71	14.71	14.48	14.59	14.59	qfq	1,747,500	25,454,813	-0.27%
2025-06-16	14.52	14.74	14.45	14.63	14.63	qfq	1,982,595	29,050,846	0.83%
2025-06-13	14.78	14.78	14.41	14.51	14.51	qfq	3,179,705	46,278,357	-1.83%
2025-06-12	14.83	14.90	14.67	14.78	14.78	qfq	1,996,000	29,542,861	-0.34%
2025-06-11	14.75	14.93	14.67	14.83	14.83	qfq	3,030,974	44,937,104	0.88%
2025-06-10	15.22	15.22	14.50	14.70	14.70	qfq	6,264,789	92,860,326	-2.78%
2025-06-09	15.20	15.24	14.92	15.12	15.12	qfq	5,354,400	80,754,941	-0.79%
2025-06-06	15.29	15.32	15.12	15.24	15.24	qfq	2,682,795	40,775,948	-0.33%
2025-06-05	15.35	15.39	15.13	15.29	15.29	qfq	2,989,250	45,687,847	-0.33%
2025-06-04	15.44	15.55	15.32	15.34	15.34	qfq	3,484,600	53,693,168	-0.71%
2025-06-03	15.44	15.56	15.35	15.45	15.45	qfq	2,355,109	36,467,191	0.06%
2025-05-30	15.63	15.65	15.37	15.44	15.44	qfq	2,494,552	38,595,606	-1.22%
2025-05-29	15.56	15.78	15.42	15.63	15.63	qfq	3,843,500	60,121,791	1.03%
2025-05-28	15.61	15.68	15.40	15.47	15.47	qfq	2,280,100	35,372,430	-0.83%
2025-05-27	15.44	15.62	15.28	15.60	15.60	qfq	3,719,800	57,578,149	0.97%
2025-05-26	15.10	15.51	15.08	15.45	15.45	qfq	4,250,500	65,516,618	1.44%
2025-05-23	15.49	15.60	15.20	15.23	15.23	qfq	4,473,151	69,010,873	-1.68%
2025-05-22	15.60	15.96	15.46	15.49	15.49	qfq	6,430,200	101,013,733	-1.21%
2025-05-21	15.52	15.87	15.52	15.68	15.68	qfq	7,714,062	121,091,468	1.10%
2025-05-20	15.31	15.95	15.31	15.51	15.51	qfq	5,400,106	83,849,757	1.11%
2025-05-19	15.40	15.55	15.13	15.34	15.34	qfq	5,148,000	78,873,066	1.12%
2025-05-16	15.10	15.29	15.08	15.17	15.17	qfq	3,497,600	53,079,100	1.34%
2025-05-15	15.07	15.13	14.93	14.97	14.97	qfq	2,886,000	43,330,001	-0.93%
2025-05-14	15.21	15.34	15.03	15.11	15.11	qfq	5,673,960	85,987,969	-0.92%
2025-05-13	15.56	15.60	15.21	15.25	15.25	qfq	3,759,600	57,641,343	-0.97%
2025-05-12	15.28	15.55	15.18	15.40	15.40	qfq	5,151,400	79,198,713	1.85%
2025-05-09	15.17	15.27	15.06	15.12	15.12	qfq	4,365,300	66,064,468	-0.40%
2025-05-08	14.75	15.31	14.70	15.18	15.18	qfq	6,149,270	92,827,677	2.50%
2025-05-07	14.86	14.94	14.66	14.81	14.81	qfq	4,596,786	68,062,561	0.47%
2025-05-06	14.34	14.80	14.34	14.74	14.74	qfq	4,964,076	72,579,397	3.15%
2025-04-30	14.18	14.44	14.18	14.29	14.29	qfq	3,522,200	50,409,571	0.85%
2025-04-29	13.84	14.24	13.84	14.17	14.17	qfq	3,078,194	43,539,381	1.94%
2025-04-28	14.15	14.15	13.81	13.90	13.90	qfq	2,267,694	31,571,611	-1.35%
2025-04-25	13.95	14.35	13.88	14.09	14.09	qfq	3,536,989	49,865,567	1.59%
2025-04-24	14.20	14.20	13.85	13.87	13.87	qfq	3,369,883	47,127,746	-2.32%
2025-04-23	14.14	14.25	14.02	14.20	14.20	qfq	4,186,094	59,160,096	-0.21%
2025-04-22	14.33	14.35	14.17	14.23	14.23	qfq	2,794,300	39,755,932	-0.63%
2025-04-21	14.22	14.41	14.16	14.32	14.32	qfq	3,288,916	46,991,932	0.56%
2025-04-18	14.26	14.54	14.23	14.24	14.24	qfq	4,516,616	64,995,039	-0.70%
2025-04-17	13.90	14.41	13.89	14.34	14.34	qfq	4,572,606	64,902,993	2.36%
2025-04-16	14.26	14.26	13.86	14.01	14.01	qfq	4,276,400	60,041,260	-2.10%
2025-04-15	14.08	14.49	13.94	14.31	14.31	qfq	6,373,506	90,591,606	1.63%
2025-04-14	13.90	14.09	13.90	14.08	14.08	qfq	4,775,889	66,845,659	2.47%
2025-04-11	13.60	13.90	13.59	13.74	13.74	qfq	4,401,500	60,662,495	0.07%
2025-04-10	13.79	13.95	13.57	13.73	13.73	qfq	6,592,198	90,920,351	2.16%
2025-04-09	13.05	13.58	12.31	13.44	13.44	qfq	7,306,725	95,595,322	1.51%
2025-04-08	13.11	13.56	12.88	13.24	13.24	qfq	7,278,115	95,736,575	-1.63%
2025-04-07	14.00	14.32	13.46	13.46	13.46	qfq	6,938,200	94,503,926	-9.97%
2025-04-03	14.92	15.13	14.85	14.95	14.95	qfq	5,017,589	75,295,366	-0.73%
2025-04-02	15.05	15.16	14.93	15.06	15.06	qfq	4,407,063	66,450,150	-0.07%
2025-04-01	15.18	15.24	15.05	15.07	15.07	qfq	6,287,063	95,146,360	-0.40%
2025-03-31	14.99	15.14	14.54	15.13	15.13	qfq	9,590,900	142,210,545	0.93%
2025-03-28	15.30	15.50	14.99	14.99	14.99	qfq	9,538,857	144,942,268	-2.47%
2025-03-27	15.84	15.85	15.14	15.37	15.37	qfq	11,596,537	178,310,511	-1.66%
2025-03-26	15.52	16.20	15.52	15.63	15.63	qfq	17,496,801	276,196,796	-2.56%
2025-03-25	16.98	16.98	16.04	16.04	16.04	qfq	26,453,578	427,411,134	-9.99%
2025-03-24	19.40	19.40	17.82	17.82	17.82	qfq	30,894,839	566,613,220	-10.00%
2025-03-21	19.15	19.80	18.16	19.80	19.80	qfq	41,882,894	816,925,274	10.00%
2025-03-20	16.29	18.00	16.11	18.00	18.00	qfq	25,990,311	457,903,403	10.02%
2025-03-19	16.23	16.66	15.93	16.36	16.36	qfq	8,134,005	132,477,296	1.05%
2025-03-18	15.92	16.26	15.83	16.19	16.19	qfq	6,864,789	110,343,523	1.76%
2025-03-17	15.91	16.34	15.83	15.91	15.91	qfq	5,960,333	95,365,505	0.32%
2025-03-14	15.95	15.97	15.71	15.86	15.86	qfq	4,529,240	71,693,400	-0.56%
2025-03-13	15.80	15.96	15.68	15.95	15.95	qfq	6,126,770	97,154,953	1.01%
2025-03-12	16.10	16.13	15.72	15.79	15.79	qfq	5,594,000	88,449,232	-1.19%
2025-03-11	15.65	16.00	15.50	15.98	15.98	qfq	6,666,092	105,635,105	1.14%
2025-03-10	15.67	15.93	15.67	15.80	15.80	qfq	6,720,408	106,071,632	0.70%
2025-03-07	15.63	15.96	15.55	15.69	15.69	qfq	9,177,906	144,787,714	-0.70%
2025-03-06	16.00	16.23	15.68	15.80	15.80	qfq	17,503,286	277,393,922	-2.11%
2025-03-05	14.70	16.14	14.51	16.14	16.14	qfq	14,387,802	229,793,692	10.02%
2025-03-04	14.48	14.68	14.34	14.67	14.67	qfq	1,756,212	25,590,133	1.31%
2025-03-03	14.50	14.72	14.40	14.48	14.48	qfq	1,983,153	28,942,278	0.42%
2025-02-28	14.81	14.86	14.40	14.42	14.42	qfq	3,012,600	44,123,620	-2.63%
2025-02-27	14.97	14.97	14.55	14.81	14.81	qfq	2,926,134	43,159,441	-1.13%
2025-02-26	14.71	14.99	14.71	14.98	14.98	qfq	3,203,303	47,668,734	1.84%
2025-02-25	14.66	14.87	14.63	14.71	14.71	qfq	2,481,353	36,578,640	-0.94%
2025-02-24	14.61	15.01	14.57	14.85	14.85	qfq	4,451,226	66,003,519	1.43%
2025-02-21	14.46	14.65	14.35	14.64	14.64	qfq	3,095,618	44,961,312	1.39%
2025-02-20	14.48	14.49	14.31	14.44	14.44	qfq	1,977,600	28,504,011	-0.21%
2025-02-19	14.12	14.47	14.09	14.47	14.47	qfq	2,477,509	35,603,851	2.41%
2025-02-18	14.52	14.53	14.05	14.13	14.13	qfq	2,407,367	34,460,178	-2.75%
2025-02-17	14.43	14.54	14.39	14.53	14.53	qfq	2,265,759	32,785,427	0.76%
2025-02-14	14.35	14.50	14.32	14.42	14.42	qfq	1,768,597	25,500,395	0.63%
2025-02-13	14.56	14.65	14.33	14.33	14.33	qfq	2,582,400	37,357,332	-1.85%
2025-02-12	14.50	14.63	14.42	14.60	14.60	qfq	2,465,967	35,804,732	0.41%
2025-02-11	14.64	14.68	14.47	14.54	14.54	qfq	2,113,300	30,749,054	-0.75%
2025-02-10	14.50	14.65	14.48	14.65	14.65	qfq	2,245,318	32,770,144	0.34%
2025-02-07	14.58	14.71	14.38	14.60	14.60	qfq	3,529,100	51,483,794	0.14%
2025-02-06	14.38	14.61	14.37	14.58	14.58	qfq	2,361,209	34,302,837	0.83%
2025-02-05	14.25	14.46	14.21	14.46	14.46	qfq	2,206,752	31,650,119	1.47%
2025-01-27	14.19	14.45	14.09	14.25	14.25	qfq	2,784,702	39,810,879	1.42%
2025-01-24	14.01	14.09	13.78	14.05	14.05	qfq	1,898,100	26,528,371	0.43%
2025-01-23	14.10	14.22	13.99	13.99	13.99	qfq	2,004,777	28,303,474	0.21%
2025-01-22	14.02	14.15	13.87	13.96	13.96	qfq	1,476,200	20,675,301	-0.43%
2025-01-21	14.15	14.22	13.86	14.02	14.02	qfq	1,845,729	25,780,304	-0.85%
2025-01-20	14.15	14.32	14.05	14.14	14.14	qfq	2,077,352	29,435,961	0.35%
2025-01-17	14.14	14.22	14.00	14.09	14.09	qfq	1,556,212	21,951,346	-0.35%
2025-01-16	14.35	14.46	14.03	14.14	14.14	qfq	2,052,400	29,219,191	-0.42%
2025-01-15	14.18	14.47	14.12	14.20	14.20	qfq	2,619,699	37,395,716	-0.70%
2025-01-14	13.70	14.40	13.70	14.30	14.30	qfq	3,431,753	48,307,442	4.92%
2025-01-13	13.35	13.78	13.27	13.63	13.63	qfq	1,739,999	23,634,013	1.11%
2025-01-10	13.88	13.96	13.47	13.48	13.48	qfq	2,033,987	27,945,672	-2.95%
2025-01-09	13.81	13.99	13.80	13.89	13.89	qfq	1,450,600	20,148,155	-0.14%
2025-01-08	14.00	14.05	13.61	13.91	13.91	qfq	2,213,852	30,706,545	-1.14%
2025-01-07	13.82	14.08	13.70	14.07	14.07	qfq	2,152,410	29,868,749	1.96%
2025-01-06	13.59	13.87	13.31	13.80	13.80	qfq	2,421,268	33,049,878	0.44%
2025-01-03	14.43	14.58	13.65	13.74	13.74	qfq	4,056,212	56,705,830	-4.58%
2025-01-02	14.61	14.90	14.22	14.40	14.40	qfq	3,428,467	49,946,028	-1.84%
2024-12-31	15.68	15.79	14.62	14.67	14.67	qfq	5,849,140	88,111,586	-6.44%
2024-12-30	16.25	16.30	15.40	15.68	15.68	qfq	5,957,640	94,596,404	-4.39%
2024-12-27	16.19	16.68	16.00	16.40	16.40	qfq	5,146,484	84,141,745	0.74%
2024-12-26	16.17	16.54	15.89	16.28	16.28	qfq	5,223,537	84,907,749	0.06%
2024-12-25	17.00	17.02	16.07	16.27	16.27	qfq	7,464,141	123,082,206	-5.52%
2024-12-24	16.50	17.33	16.50	17.22	17.22	qfq	11,206,517	190,957,424	1.47%
2024-12-23	16.36	17.44	15.81	16.97	16.97	qfq	12,210,304	202,851,421	3.67%
2024-12-20	16.19	16.65	16.18	16.37	16.37	qfq	5,098,421	83,862,445	0.12%
2024-12-19	16.51	16.52	16.02	16.35	16.35	qfq	6,203,300	100,719,156	-2.79%
2024-12-18	16.46	16.91	15.92	16.82	16.82	qfq	8,958,062	148,059,161	3.06%
2024-12-17	16.79	17.37	16.19	16.32	16.32	qfq	11,547,366	193,998,211	-3.26%
2024-12-16	17.13	17.39	16.75	16.87	16.87	qfq	8,266,382	140,181,356	-1.86%
2024-12-13	17.52	17.84	17.11	17.19	17.19	qfq	21,251,984	372,010,385	-1.88%
2024-12-12	15.97	17.52	15.93	17.52	17.52	qfq	16,765,128	287,908,395	9.98%
2024-12-11	15.98	15.99	15.80	15.93	15.93	qfq	2,840,700	45,107,963	-0.38%
2024-12-10	16.41	16.59	15.95	15.99	15.99	qfq	3,460,559	56,135,975	-0.74%
2024-12-09	16.09	16.30	16.00	16.11	16.11	qfq	2,349,732	38,020,807	-0.31%
2024-12-06	16.20	16.21	15.95	16.16	16.16	qfq	2,422,751	38,999,000	-0.12%
2024-12-05	16.00	16.19	15.95	16.18	16.18	qfq	2,216,000	35,662,429	0.50%
2024-12-04	16.00	16.40	15.83	16.10	16.10	qfq	3,283,628	52,821,133	0.37%
2024-12-03	16.12	16.19	15.92	16.04	16.04	qfq	2,146,403	34,426,499	-0.43%
2024-12-02	16.01	16.12	15.93	16.11	16.11	qfq	2,348,686	37,702,094	1.32%
2024-11-29	15.75	16.00	15.67	15.90	15.90	qfq	2,128,789	33,808,389	0.63%
2024-11-28	15.87	16.08	15.77	15.80	15.80	qfq	1,943,504	30,982,702	-0.82%
2024-11-27	15.94	15.95	15.32	15.93	15.93	qfq	2,552,800	39,966,818	0.82%
2024-11-26	16.25	16.31	15.70	15.80	15.80	qfq	2,669,500	42,639,266	-3.13%
2024-11-25	16.15	16.77	16.05	16.31	16.31	qfq	2,895,289	47,345,200	1.81%
2024-11-22	16.70	16.81	16.00	16.02	16.02	qfq	2,880,200	47,327,153	-4.13%
2024-11-21	16.73	16.80	16.42	16.71	16.71	qfq	3,307,647	54,988,813	-0.71%
2024-11-20	16.30	16.89	16.20	16.83	16.83	qfq	4,992,496	82,907,650	2.87%
2024-11-19	15.88	16.37	15.81	16.36	16.36	qfq	2,994,723	48,024,347	3.48%
2024-11-18	16.45	16.45	15.62	15.81	15.81	qfq	3,907,846	62,470,956	-2.11%
2024-11-15	16.81	16.94	16.13	16.15	16.15	qfq	4,265,744	70,444,513	-4.32%
2024-11-14	17.35	17.55	16.81	16.88	16.88	qfq	3,551,255	60,901,071	-2.99%
2024-11-13	17.20	17.50	16.92	17.40	17.40	qfq	3,879,604	66,872,394	0.29%
2024-11-12	17.85	17.90	17.19	17.35	17.35	qfq	6,680,052	117,461,390	-2.75%
2024-11-11	17.72	17.86	17.48	17.84	17.84	qfq	9,214,159	163,274,437	1.54%
2024-11-08	17.22	17.80	16.83	17.57	17.57	qfq	10,167,133	176,664,459	2.81%
2024-11-07	16.71	17.09	16.58	17.09	17.09	qfq	4,739,901	80,270,680	1.36%
2024-11-06	17.10	17.24	16.72	16.86	16.86	qfq	6,423,400	108,992,123	-1.52%
2024-11-05	17.01	17.20	16.84	17.12	17.12	qfq	6,662,506	113,445,507	0.12%
2024-11-04	16.71	17.28	16.50	17.10	17.10	qfq	4,769,619	81,272,830	2.33%
2024-11-01	18.00	18.14	16.69	16.71	16.71	qfq	8,420,888	145,887,276	-5.27%
2024-10-31	17.34	17.99	17.25	17.64	17.64	qfq	8,857,509	155,981,247	3.89%
2024-10-30	17.35	17.51	16.88	16.98	16.98	qfq	7,312,855	125,132,666	-2.41%
2024-10-29	18.60	18.65	17.33	17.40	17.40	qfq	10,768,440	191,174,834	-4.97%
2024-10-28	17.70	18.58	17.31	18.31	18.31	qfq	14,502,811	258,319,951	6.08%
2024-10-25	16.74	17.29	16.74	17.26	17.26	qfq	9,224,320	157,890,744	3.35%
2024-10-24	17.15	17.17	16.54	16.70	16.70	qfq	7,313,658	122,455,055	-2.91%
2024-10-23	16.69	17.20	16.60	17.20	17.20	qfq	12,685,596	216,487,268	3.06%
2024-10-22	16.66	16.86	16.41	16.69	16.69	qfq	8,148,973	135,561,579	-0.60%
2024-10-21	17.01	17.28	16.66	16.79	16.79	qfq	15,214,599	257,569,236	0.54%
2024-10-18	15.49	16.70	15.40	16.70	16.70	qfq	10,243,367	165,724,805	10.01%
2024-10-17	15.28	15.57	15.13	15.18	15.18	qfq	3,654,162	56,001,549	0.07%
2024-10-16	15.10	15.42	15.03	15.17	15.17	qfq	3,033,192	46,280,206	-0.78%
2024-10-15	15.81	15.81	15.25	15.29	15.29	qfq	5,158,438	79,964,836	-3.29%
2024-10-14	15.12	15.81	15.12	15.81	15.81	qfq	5,738,317	89,005,686	5.19%
2024-10-11	16.05	16.05	14.81	15.03	15.03	qfq	5,614,487	85,557,884	-6.06%
2024-10-10	16.05	16.47	15.81	16.00	16.00	qfq	6,219,109	100,488,555	0.69%
2024-10-09	17.13	17.18	15.89	15.89	15.89	qfq	9,330,907	152,553,971	-9.97%
2024-10-08	18.38	18.38	16.50	17.65	17.65	qfq	14,716,201	256,426,997	5.44%
2024-09-30	15.99	16.80	15.56	16.74	16.74	qfq	12,263,983	199,663,226	8.98%
2024-09-27	14.70	15.57	14.70	15.36	15.36	qfq	9,494,101	143,687,897	4.99%
2024-09-26	14.43	14.64	14.22	14.63	14.63	qfq	5,881,236	85,177,784	1.46%
2024-09-25	14.27	14.77	14.24	14.42	14.42	qfq	6,645,257	96,580,123	1.84%
2024-09-24	13.99	14.16	13.75	14.16	14.16	qfq	4,330,599	60,723,175	1.80%
2024-09-23	14.00	14.16	13.84	13.91	13.91	qfq	3,481,920	48,543,774	-0.57%
2024-09-20	14.22	14.40	13.86	13.99	13.99	qfq	5,217,074	73,217,968	-2.17%
2024-09-19	14.28	14.55	14.06	14.30	14.30	qfq	5,793,178	83,157,660	-0.35%
2024-09-18	14.96	14.96	14.24	14.35	14.35	qfq	6,577,954	95,037,426	-4.97%
2024-09-13	14.68	15.23	14.50	15.10	15.10	qfq	9,857,169	147,394,053	2.10%
2024-09-12	14.57	15.26	14.54	14.79	14.79	qfq	7,601,971	113,218,452	0.82%
2024-09-11	14.88	15.19	14.46	14.67	14.67	qfq	8,867,130	131,306,879	0.48%
2024-09-10	14.27	14.67	14.22	14.60	14.60	qfq	4,867,256	70,419,192	2.03%
2024-09-09	14.72	14.72	14.23	14.31	14.31	qfq	5,726,421	82,694,606	-2.92%
2024-09-06	14.60	15.21	14.50	14.74	14.74	qfq	8,315,486	123,198,413	1.38%
2024-09-05	14.28	14.66	14.28	14.54	14.54	qfq	5,135,741	74,665,216	1.04%
2024-09-04	14.29	14.43	14.14	14.39	14.39	qfq	4,688,416	67,051,895	0.63%
2024-09-03	14.24	14.57	14.12	14.30	14.30	qfq	4,956,510	71,032,535	0.42%
2024-09-02	13.89	14.45	13.89	14.24	14.24	qfq	7,381,573	104,828,998	1.93%
2024-08-30	13.85	14.19	13.72	13.97	13.97	qfq	5,657,218	79,160,633	0.87%
2024-08-29	13.53	13.92	13.53	13.85	13.85	qfq	4,194,159	57,836,157	1.84%
2024-08-28	13.34	13.79	13.29	13.60	13.60	qfq	4,910,191	66,831,226	1.49%
2024-08-27	13.54	13.64	13.32	13.40	13.40	qfq	3,621,006	48,765,790	-0.59%
2024-08-26	13.25	13.59	13.21	13.48	13.48	qfq	3,410,965	45,884,200	1.81%
2024-08-23	13.34	13.43	13.16	13.24	13.24	qfq	2,920,355	38,755,029	-0.97%
2024-08-22	13.71	13.72	13.34	13.37	13.37	qfq	4,441,206	59,965,818	-2.41%
2024-08-21	13.76	13.84	13.61	13.70	13.70	qfq	4,382,549	60,016,380	-1.44%
2024-08-20	14.20	14.33	13.78	13.90	13.90	qfq	6,153,369	86,215,776	-2.11%
2024-08-19	13.89	14.27	13.89	14.20	14.20	qfq	6,521,970	92,206,618	2.38%
2024-08-16	14.37	14.52	13.83	13.87	13.87	qfq	7,852,116	110,890,126	-3.61%
2024-08-15	14.45	14.46	14.00	14.39	14.39	qfq	7,680,046	109,565,233	-1.10%
2024-08-14	14.36	14.68	14.33	14.55	14.55	qfq	6,558,320	95,379,922	0.83%
2024-08-13	14.30	14.54	14.23	14.43	14.43	qfq	6,189,752	89,116,542	0.14%
2024-08-12	15.00	15.00	14.25	14.41	14.41	qfq	10,847,598	157,282,006	-4.44%
2024-08-09	15.65	15.88	15.01	15.08	15.08	qfq	19,928,595	304,963,297	-9.59%
2024-08-08	16.68	16.96	16.68	16.68	16.68	qfq	9,076,100	151,449,789	-9.98%
2024-08-07	18.53	20.50	18.53	18.53	18.53	qfq	21,390,885	409,941,038	-10.00%
2024-08-06	18.20	20.59	17.70	20.59	20.59	qfq	25,377,928	484,291,332	9.99%
2024-08-05	18.04	18.72	17.02	18.72	18.72	qfq	31,134,626	558,932,883	9.99%
2024-08-02	15.72	17.02	15.70	17.02	17.02	qfq	13,131,040	221,964,336	10.02%
2024-08-01	15.38	15.94	15.26	15.47	15.47	qfq	8,842,682	137,241,952	-0.26%
2024-07-31	15.20	15.80	14.96	15.51	15.51	qfq	10,055,866	154,591,950	2.04%
2024-07-30	15.00	15.41	14.79	15.20	15.20	qfq	7,630,079	114,949,845	-0.26%
2024-07-29	14.84	15.37	14.67	15.24	15.24	qfq	10,188,527	153,233,794	0.99%
2024-07-26	15.10	15.59	14.91	15.09	15.09	qfq	12,254,935	186,543,763	-0.79%
2024-07-25	15.85	16.43	15.10	15.21	15.21	qfq	18,937,671	301,290,124	-1.23%
2024-07-24	13.82	15.40	13.76	15.40	15.40	qfq	9,176,491	133,912,357	10.00%
2024-07-23	14.85	14.86	14.00	14.00	14.00	qfq	8,566,421	122,478,337	-5.72%
2024-07-22	14.85	14.85	14.85	14.85	14.85	qfq	2,841,887	42,202,022	10.00%
2024-07-19	13.20	13.60	13.17	13.50	13.50	qfq	2,252,403	30,263,716	1.73%
2024-07-18	13.36	13.36	13.00	13.27	13.27	qfq	2,387,039	31,489,117	-1.41%
2024-07-17	13.50	13.75	13.36	13.46	13.46	qfq	2,604,444	35,223,787	-0.30%
2024-07-16	13.37	13.60	13.33	13.50	13.50	qfq	2,179,809	29,349,914	-0.22%
2024-07-15	13.79	13.81	13.43	13.53	13.53	qfq	2,767,092	37,559,384	-2.38%
2024-07-12	14.20	14.38	13.76	13.86	13.86	qfq	6,068,639	85,042,093	-0.57%
2024-07-11	13.20	13.94	12.98	13.94	13.94	qfq	4,542,488	61,144,597	10.02%
2024-07-10	12.76	12.91	12.64	12.67	12.67	qfq	1,766,479	22,523,455	-1.78%
2024-07-09	12.70	12.99	12.28	12.90	12.90	qfq	2,942,058	37,202,302	1.18%
2024-07-08	13.19	13.20	12.68	12.75	12.75	qfq	2,121,798	27,215,777	-3.48%
2024-07-05	13.11	13.25	12.88	13.21	13.21	qfq	1,882,505	24,606,071	0.61%
2024-07-04	13.63	13.71	13.10	13.13	13.13	qfq	2,639,016	35,148,257	-3.46%
2024-07-03	13.88	13.88	13.56	13.60	13.60	qfq	1,704,479	23,301,312	-1.95%
2024-07-02	14.06	14.08	13.82	13.87	13.87	qfq	1,392,700	19,409,849	-1.07%
2024-07-01	13.91	14.05	13.64	14.02	14.02	qfq	1,668,557	23,102,616	1.01%
2024-06-28	14.09	14.26	13.88	13.88	13.88	qfq	1,944,645	27,448,530	-1.21%
2024-06-27	14.25	14.38	14.00	14.05	14.05	qfq	2,117,538	30,016,153	-1.61%
2024-06-26	13.85	14.28	13.67	14.28	14.28	qfq	2,607,081	36,402,937	2.81%
2024-06-25	13.44	14.09	13.41	13.89	13.89	qfq	3,340,835	46,133,210	3.43%
2024-06-24	14.20	14.22	13.39	13.43	13.43	qfq	3,393,088	46,400,814	-5.75%
2024-06-21	14.35	14.45	14.21	14.25	14.25	qfq	1,765,666	25,251,291	-1.18%
2024-06-20	14.85	14.90	14.42	14.42	14.42	qfq	2,322,349	33,915,362	-2.90%
2024-06-19	15.07	15.21	14.81	14.85	14.85	qfq	2,651,243	39,633,730	-1.39%
2024-06-18	14.50	15.08	14.50	15.06	15.06	qfq	3,989,477	59,467,720	3.58%
2024-06-17	14.57	14.69	14.49	14.54	14.54	qfq	2,096,798	30,546,404	-1.16%
2024-06-14	14.60	14.76	14.40	14.71	14.71	qfq	2,590,201	37,827,306	0.27%
2024-06-13	14.79	14.89	14.64	14.67	14.67	qfq	2,956,610	43,695,885	-0.88%
2024-06-12	14.37	14.83	14.37	14.80	14.80	qfq	2,961,630	43,521,381	1.93%
2024-06-11	14.25	14.53	14.14	14.52	14.52	qfq	2,592,223	37,191,255	0.35%
2024-06-07	14.20	14.57	14.19	14.47	14.47	qfq	3,495,008	50,244,030	2.48%
2024-06-06	14.84	15.08	13.92	14.12	14.12	qfq	5,468,012	78,800,376	-5.87%
2024-06-05	15.20	15.29	15.00	15.00	15.00	qfq	3,354,225	50,685,853	-2.28%
2024-06-04	15.88	15.88	15.08	15.35	15.35	qfq	5,250,061	80,205,586	-3.94%
2024-06-03	16.31	16.34	15.75	15.98	15.98	qfq	4,744,076	75,935,558	-1.78%
2024-05-31	15.91	16.50	15.91	16.27	16.27	qfq	5,262,403	85,765,509	2.33%
2024-05-30	16.24	16.35	15.88	15.90	15.90	qfq	6,084,408	97,393,882	-3.05%
2024-05-29	16.13	16.83	16.06	16.40	16.40	qfq	5,190,355	85,419,490	0.61%
2024-05-28	16.60	17.26	16.05	16.30	16.30	qfq	6,481,216	106,631,191	-2.40%
2024-05-27	17.32	17.51	16.28	16.70	16.70	qfq	10,978,908	184,623,955	-6.70%
2024-05-24	18.11	18.98	17.76	17.90	17.90	qfq	20,288,284	370,038,261	-0.78%
2024-05-23	17.17	18.18	16.90	18.04	18.04	qfq	15,875,537	281,330,079	4.88%
2024-05-22	16.91	17.31	16.89	17.20	17.20	qfq	4,800,966	82,061,792	1.53%
2024-05-21	16.93	17.15	16.82	16.94	16.94	qfq	4,202,002	71,344,024	-0.35%
2024-05-20	17.01	17.07	16.89	17.00	17.00	qfq	3,558,000	60,355,289	0.18%
2024-05-17	16.71	17.00	16.56	16.97	16.97	qfq	4,384,475	73,841,836	2.41%
2024-05-16	16.58	16.77	16.53	16.57	16.57	qfq	3,123,588	52,035,010	0.24%
2024-05-15	16.60	16.87	16.46	16.53	16.53	qfq	3,301,896	54,965,170	-1.43%
2024-05-14	16.45	16.85	16.44	16.77	16.77	qfq	3,717,058	61,937,496	2.26%
2024-05-13	17.03	17.03	16.14	16.40	16.40	qfq	5,611,508	92,837,380	-4.32%
2024-05-10	17.62	17.71	17.08	17.14	17.14	qfq	7,906,872	136,257,518	-2.50%
2024-05-09	17.00	17.60	16.93	17.58	17.58	qfq	10,431,278	181,751,378	3.23%
2024-05-08	17.44	17.45	16.98	17.03	17.03	qfq	5,913,600	101,268,861	-2.18%
2024-05-07	17.28	17.44	17.13	17.41	17.41	qfq	7,024,351	121,574,246	-0.06%
2024-05-06	17.04	17.52	17.01	17.42	17.42	qfq	9,759,588	168,770,001	3.20%
2024-04-30	17.13	17.39	16.71	16.88	16.88	qfq	8,492,630	143,708,869	-1.46%
2024-04-29	16.70	17.16	16.65	17.13	17.13	qfq	9,265,201	157,249,956	3.32%
2024-04-26	16.51	16.82	16.51	16.58	16.58	qfq	7,934,700	131,961,772	-0.48%
2024-04-25	16.72	16.91	16.46	16.66	16.66	qfq	7,612,376	127,008,506	-1.24%
2024-04-24	16.83	17.14	16.69	16.87	16.87	qfq	8,311,200	140,690,191	-0.65%
2024-04-23	17.38	17.66	16.91	16.98	16.98	qfq	10,368,332	178,328,581	-2.30%
2024-04-22	16.88	18.06	15.83	17.38	17.38	qfq	16,538,091	285,426,124	0.46%
2024-04-19	17.36	17.85	17.20	17.30	17.30	qfq	12,712,929	222,482,909	-1.31%
2024-04-18	17.50	18.06	17.43	17.53	17.53	qfq	20,303,671	358,654,100	-7.15%
2024-04-17	17.74	19.16	17.74	18.88	18.88	qfq	30,631,336	561,190,427	-4.21%
2024-04-16	19.71	19.71	19.71	19.71	19.71	qfq	808,000	15,925,680	-10.00%
2024-04-15	23.02	23.02	19.98	21.90	21.90	qfq	36,227,332	813,016,535	4.63%
2024-04-12	19.90	20.93	19.80	20.93	20.93	qfq	6,318,596	130,251,450	9.98%
2024-04-11	17.05	19.03	16.82	19.03	19.03	qfq	18,008,788	332,660,498	10.00%
2024-04-10	16.73	18.35	16.70	17.30	17.30	qfq	10,100,950	177,241,325	3.72%
2024-04-09	16.12	16.80	16.01	16.68	16.68	qfq	3,643,498	59,971,364	4.05%
2024-04-08	16.30	16.34	15.95	16.03	16.03	qfq	2,459,100	39,634,585	-1.90%
2024-04-03	16.78	16.78	16.28	16.34	16.34	qfq	4,044,139	66,620,358	-3.14%
2024-04-02	16.90	17.20	16.64	16.87	16.87	qfq	6,738,805	113,924,684	2.37%
2024-04-01	16.16	16.48	16.16	16.48	16.48	qfq	2,974,954	48,623,208	2.17%
2024-03-29	16.13	16.33	16.00	16.13	16.13	qfq	2,670,592	43,094,692	0.12%
2024-03-28	15.81	16.39	15.77	16.11	16.11	qfq	3,093,298	49,788,187	1.83%
2024-03-27	16.72	16.73	15.80	15.82	15.82	qfq	3,420,950	55,499,905	-5.33%
2024-03-26	16.70	16.93	16.31	16.71	16.71	qfq	3,311,638	55,122,900	0.12%
2024-03-25	17.13	17.48	16.69	16.69	16.69	qfq	4,971,623	84,963,737	-3.64%
2024-03-22	18.08	18.08	17.30	17.32	17.32	qfq	5,126,137	90,113,122	-3.88%
2024-03-21	18.38	18.38	17.78	18.02	18.02	qfq	4,681,228	84,622,645	-0.99%
2024-03-20	18.11	18.33	18.05	18.20	18.20	qfq	4,228,851	76,876,804	-0.44%
2024-03-19	18.36	18.64	18.14	18.28	18.28	qfq	5,601,899	103,016,267	-0.38%
2024-03-18	18.19	18.50	18.06	18.35	18.35	qfq	6,506,413	119,358,226	1.61%
2024-03-15	17.85	18.12	17.72	18.06	18.06	qfq	4,147,897	74,428,410	-0.11%
2024-03-14	17.93	18.39	17.65	18.08	18.08	qfq	6,279,896	113,085,778	0.72%
2024-03-13	18.07	18.23	17.92	17.95	17.95	qfq	5,400,166	97,685,682	-1.21%
2024-03-12	18.17	18.21	17.86	18.17	18.17	qfq	5,409,957	97,840,480	0.00%
2024-03-11	18.26	18.26	17.81	18.17	18.17	qfq	5,775,808	104,099,332	-0.44%
2024-03-08	18.50	18.78	18.09	18.25	18.25	qfq	8,607,127	157,562,527	-4.00%
2024-03-07	18.51	19.39	17.81	19.01	19.01	qfq	14,170,574	264,401,859	1.66%
2024-03-06	17.56	19.43	17.46	18.70	18.70	qfq	13,155,948	242,793,759	5.47%
2024-03-05	17.50	18.11	16.92	17.73	17.73	qfq	6,379,336	111,518,200	1.08%
2024-03-04	17.60	17.95	17.10	17.54	17.54	qfq	4,405,652	77,018,493	-0.74%
2024-03-01	17.44	17.79	17.10	17.67	17.67	qfq	5,205,122	91,468,422	1.14%
2024-02-29	16.58	17.50	16.44	17.47	17.47	qfq	7,415,417	127,774,928	4.55%
2024-02-28	18.30	18.70	16.69	16.71	16.71	qfq	10,322,798	184,197,140	-8.69%
2024-02-27	17.70	18.30	17.52	18.30	18.30	qfq	6,860,362	123,464,691	2.12%
2024-02-26	17.87	18.14	17.44	17.92	17.92	qfq	8,319,428	148,135,769	2.22%
2024-02-23	16.99	17.65	16.81	17.53	17.53	qfq	7,827,972	134,662,940	3.24%
2024-02-22	16.50	17.02	16.50	16.98	16.98	qfq	7,079,910	119,247,666	1.37%
2024-02-21	16.20	17.17	16.11	16.75	16.75	qfq	8,670,285	145,440,852	2.07%
2024-02-20	16.04	16.43	15.86	16.41	16.41	qfq	7,342,159	119,228,934	1.36%
2024-02-19	15.45	16.50	15.45	16.19	16.19	qfq	8,283,840	132,377,389	6.16%
2024-02-08	14.35	15.37	14.28	15.25	15.25	qfq	7,424,694	110,967,817	5.46%
2024-02-07	15.56	16.11	14.23	14.46	14.46	qfq	9,661,510	146,871,363	-8.48%
2024-02-06	14.55	15.98	13.85	15.80	15.80	qfq	10,057,589	149,784,944	3.20%
2024-02-05	16.91	16.95	15.31	15.31	15.31	qfq	7,835,148	122,550,167	-9.99%
2024-02-02	18.45	18.45	16.46	17.01	17.01	qfq	10,337,706	179,693,364	-7.00%
2024-02-01	18.80	19.17	17.95	18.29	18.29	qfq	10,189,553	188,884,412	-7.30%
2024-01-31	21.20	21.80	19.73	19.73	19.73	qfq	14,511,063	296,555,918	-9.99%
2024-01-30	22.68	23.49	21.52	21.92	21.92	qfq	19,228,269	430,682,620	-6.12%
2024-01-29	23.35	23.35	23.35	23.35	23.35	qfq	6,184,184	144,400,696	9.99%
2024-01-26	21.35	22.07	21.23	21.23	21.23	qfq	10,880,918	234,846,225	-1.94%
2024-01-25	21.79	22.10	20.80	21.65	21.65	qfq	14,260,537	306,001,104	-1.90%
2024-01-24	21.90	22.41	21.25	22.07	22.07	qfq	15,415,250	336,942,354	-2.78%
2024-01-23	22.11	23.48	21.23	22.70	22.70	qfq	19,223,390	432,411,058	4.08%
2024-01-22	21.67	23.57	20.91	21.81	21.81	qfq	15,934,430	355,305,724	-0.86%
2024-01-19	22.74	23.86	21.89	22.00	22.00	qfq	24,271,779	556,819,649	-5.38%
2024-01-18	20.50	23.25	20.08	23.25	23.25	qfq	23,487,002	520,478,874	9.98%
2024-01-17	22.40	22.78	21.11	21.14	21.14	qfq	19,786,479	434,281,855	-9.89%
2024-01-16	22.75	25.08	21.77	23.46	23.46	qfq	31,336,741	729,074,388	2.89%
2024-01-15	21.10	22.80	20.84	22.80	22.80	qfq	17,453,924	377,880,696	9.99%
2024-01-12	20.80	21.67	20.70	20.73	20.73	qfq	13,359,385	281,766,639	-0.96%
2024-01-11	20.22	21.33	20.14	20.93	20.93	qfq	11,545,209	238,579,715	2.50%
2024-01-10	20.07	21.45	19.78	20.42	20.42	qfq	11,546,649	237,514,837	0.59%
2024-01-09	21.10	21.46	19.94	20.30	20.30	qfq	12,798,503	262,739,986	-3.65%
2024-01-08	22.13	22.82	21.01	21.07	21.07	qfq	14,425,315	315,274,926	-6.06%
2024-01-05	22.30	23.18	21.60	22.43	22.43	qfq	17,120,603	383,750,254	-0.44%
2024-01-04	21.80	22.94	21.32	22.53	22.53	qfq	18,027,908	404,177,259	2.18%
2024-01-03	23.51	23.70	21.60	22.05	22.05	qfq	22,721,188	506,711,137	-8.13%
2024-01-02	24.20	24.82	23.64	24.00	24.00	qfq	21,762,831	525,769,662	0.71%
2023-12-29	25.08	25.65	23.67	23.83	23.83	qfq	29,375,373	718,326,338	-8.35%
2023-12-28	28.34	30.00	24.90	26.00	26.00	qfq	39,416,717	1,075,122,074	-5.69%
2023-12-27	26.50	27.57	25.54	27.57	27.57	qfq	32,177,295	870,094,945	10.02%
2023-12-26	20.50	25.06	20.50	25.06	25.06	qfq	21,238,693	483,066,181	10.01%
2023-12-25	26.50	27.71	22.67	22.78	22.78	qfq	39,878,742	1,025,553,146	-9.57%
2023-12-22	24.99	25.19	22.22	25.19	25.19	qfq	20,143,867	493,665,229	10.00%
2023-12-21	22.70	22.90	22.11	22.90	22.90	qfq	11,299,714	256,326,545	9.99%
2023-12-20	20.82	20.82	20.82	20.82	20.82	qfq	2,233,003	46,491,122	9.98%
2023-12-19	17.64	18.93	17.64	18.93	18.93	qfq	13,690,799	255,297,101	9.99%
2023-12-18	18.70	18.98	17.10	17.21	17.21	qfq	18,672,446	334,771,333	-10.36%
2023-12-15	20.50	21.10	19.18	19.20	19.20	qfq	21,621,169	431,790,663	-11.97%
2023-12-14	24.00	24.47	21.79	21.81	21.81	qfq	24,079,891	543,663,445	-9.69%
2023-12-13	21.72	25.79	21.72	24.15	24.15	qfq	27,714,039	661,496,501	1.81%