SECURITY DETAIL · RAW DATA

四川黄金001337.SZ

ASZSECNYSTOCK

最近收盘价33.002026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）12,070,415

成交额（元）402,449,020

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-06	2026-05-12	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-26	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-17	cash_dividend	0.25	—	—	—	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	34.16	34.40	32.62	33.00	33.00	qfq	12,070,415	402,449,020	-5.53%
2026-07-16	34.80	36.49	34.66	34.93	34.93	qfq	10,101,753	356,598,179	-1.33%
2026-07-15	37.15	37.20	35.24	35.40	35.40	qfq	10,062,109	361,005,086	-3.88%
2026-07-14	34.97	36.97	34.45	36.83	36.83	qfq	12,344,114	441,351,406	3.72%
2026-07-13	36.85	37.25	35.45	35.51	35.51	qfq	12,265,314	443,680,857	-6.26%
2026-07-10	37.86	39.20	36.46	37.88	37.88	qfq	14,056,905	532,553,222	0.61%
2026-07-09	36.79	38.23	36.20	37.65	37.65	qfq	14,210,415	529,143,250	1.07%
2026-07-08	36.69	38.60	35.88	37.25	37.25	qfq	15,964,607	597,786,497	1.33%
2026-07-07	38.33	38.50	36.70	36.76	36.76	qfq	16,254,785	609,739,026	-5.94%
2026-07-06	40.61	42.90	39.02	39.08	39.08	qfq	30,141,093	1,223,801,731	-5.17%
2026-07-03	39.00	41.21	38.68	41.21	41.21	qfq	9,846,419	399,043,364	10.01%
2026-07-02	36.78	38.58	36.30	37.46	37.46	qfq	18,985,071	711,689,499	3.60%
2026-07-01	36.47	36.79	35.61	36.16	36.16	qfq	7,696,462	277,996,164	-1.36%
2026-06-30	36.41	36.85	35.75	36.66	36.66	qfq	7,539,479	273,702,686	-0.81%
2026-06-29	36.80	37.53	36.36	36.96	36.96	qfq	8,564,740	315,528,275	0.68%
2026-06-26	38.50	38.69	36.43	36.71	36.71	qfq	7,905,700	293,553,428	-3.77%
2026-06-25	38.51	39.14	37.90	38.15	38.15	qfq	9,930,364	380,615,802	-3.86%
2026-06-24	39.78	39.98	38.37	39.68	39.68	qfq	9,674,943	380,814,396	0.18%
2026-06-23	42.36	42.46	39.48	39.61	39.61	qfq	11,808,234	476,523,882	-7.84%
2026-06-22	41.61	43.02	40.92	42.98	42.98	qfq	10,665,442	446,080,772	1.85%
2026-06-18	42.87	43.48	41.88	42.20	42.20	qfq	10,067,360	428,484,676	-2.85%
2026-06-17	43.28	44.49	42.88	43.44	43.44	qfq	10,864,883	472,659,411	0.37%
2026-06-16	43.50	43.98	42.57	43.28	43.28	qfq	12,233,569	528,443,580	-1.68%
2026-06-15	43.77	44.70	42.64	44.02	44.02	qfq	16,416,996	718,451,582	4.61%
2026-06-12	41.55	43.20	40.88	42.08	42.08	qfq	15,107,278	634,967,806	4.11%
2026-06-11	39.53	41.39	39.11	40.42	40.42	qfq	10,493,627	424,658,789	0.77%
2026-06-10	39.99	40.65	38.21	40.11	40.11	qfq	20,112,471	792,209,071	-2.72%
2026-06-09	44.49	44.49	40.99	41.23	41.23	qfq	23,044,049	959,930,171	-5.59%
2026-06-08	44.91	46.68	42.98	43.67	43.67	qfq	12,449,293	552,397,692	-8.56%
2026-06-05	48.50	48.84	47.59	47.76	47.76	qfq	6,357,314	305,732,922	-2.33%
2026-06-04	49.39	49.96	48.41	48.90	48.90	qfq	5,685,400	278,379,477	-1.21%
2026-06-03	49.40	50.35	49.00	49.50	49.50	qfq	8,129,796	403,773,758	-2.08%
2026-06-02	48.59	51.28	47.26	50.55	50.55	qfq	10,048,229	493,709,506	2.91%
2026-06-01	49.00	50.49	48.61	49.12	49.12	qfq	7,356,100	365,042,164	-0.02%
2026-05-29	51.61	51.80	48.87	49.13	49.13	qfq	11,206,269	556,690,537	-2.52%
2026-05-28	52.09	52.09	49.72	50.40	50.40	qfq	11,658,448	588,018,161	-3.91%
2026-05-27	56.64	57.00	52.30	52.45	52.45	qfq	13,644,326	730,158,954	-8.26%
2026-05-26	55.99	57.80	54.50	57.17	57.17	qfq	13,265,019	747,637,981	0.32%
2026-05-25	56.68	58.25	55.93	56.99	56.99	qfq	9,569,320	543,918,517	2.56%
2026-05-22	55.50	56.39	54.50	55.57	55.57	qfq	8,312,389	461,585,924	1.07%
2026-05-21	58.23	59.08	54.84	54.98	54.98	qfq	10,802,808	617,742,017	-4.15%
2026-05-20	55.81	57.58	54.55	57.36	57.36	qfq	10,290,500	581,511,148	1.18%
2026-05-19	55.33	57.15	55.05	56.69	56.69	qfq	10,382,455	582,900,384	1.58%
2026-05-18	52.99	56.37	52.26	55.81	55.81	qfq	10,662,204	578,656,728	2.93%
2026-05-15	55.61	56.00	53.62	54.22	54.22	qfq	12,578,073	685,036,887	-4.69%
2026-05-14	57.19	58.58	56.40	56.89	56.89	qfq	13,806,646	794,292,899	-0.94%
2026-05-13	57.68	58.90	56.23	57.43	57.43	qfq	13,054,592	746,170,618	-0.67%
2026-05-12	59.65	60.71	57.42	57.82	57.82	qfq	16,615,686	977,103,702	-3.41%
2026-05-11	58.00	59.99	57.12	59.86	59.36	qfq	18,366,719	1,076,547,923	1.13%
2026-05-08	57.42	61.04	57.00	59.19	58.70	qfq	18,859,198	1,126,979,603	1.44%
2026-05-07	58.21	59.50	56.40	58.35	57.86	qfq	19,183,307	1,105,674,355	0.26%
2026-05-06	53.89	58.98	53.89	58.20	57.71	qfq	20,916,368	1,189,140,119	8.32%
2026-04-30	50.50	55.20	50.50	53.73	53.28	qfq	24,541,613	1,311,894,350	5.29%
2026-04-29	47.51	51.46	47.45	51.03	50.60	qfq	20,505,461	1,025,051,081	7.98%
2026-04-28	47.70	48.04	46.64	47.26	46.87	qfq	6,658,442	314,134,950	-1.36%
2026-04-27	48.26	49.05	47.20	47.91	47.51	qfq	9,331,055	448,194,990	1.14%
2026-04-24	47.01	47.60	46.25	47.37	46.97	qfq	6,194,314	290,195,579	-0.38%
2026-04-23	49.29	49.35	46.80	47.55	47.15	qfq	11,269,970	536,552,890	-3.53%
2026-04-22	48.00	49.50	47.61	49.29	48.88	qfq	9,010,346	440,200,919	1.52%
2026-04-21	48.46	48.82	47.43	48.55	48.14	qfq	6,497,798	313,815,244	0.19%
2026-04-20	47.65	48.90	47.65	48.46	48.06	qfq	8,301,329	402,475,904	1.34%
2026-04-17	47.92	48.28	47.01	47.82	47.42	qfq	6,739,218	322,313,381	-1.24%
2026-04-16	48.02	49.13	47.45	48.42	48.02	qfq	8,226,669	396,784,717	0.50%
2026-04-15	49.67	49.97	47.88	48.18	47.78	qfq	12,885,399	630,033,109	-1.27%
2026-04-14	49.80	49.96	48.16	48.80	48.39	qfq	8,413,286	410,997,707	-0.31%
2026-04-13	49.21	49.31	48.06	48.95	48.54	qfq	8,770,773	426,454,269	-1.03%
2026-04-10	51.00	51.07	49.28	49.46	49.05	qfq	12,952,397	644,787,353	-2.62%
2026-04-09	50.68	51.65	49.50	50.79	50.37	qfq	17,749,598	899,748,485	-1.03%
2026-04-08	49.00	51.32	48.29	51.32	50.89	qfq	19,971,034	1,000,232,628	10.01%
2026-04-07	46.80	47.38	46.00	46.65	46.26	qfq	8,757,425	407,909,055	-0.68%
2026-04-03	47.72	48.22	46.70	46.97	46.58	qfq	8,646,926	407,568,003	-1.78%
2026-04-02	49.89	49.89	47.28	47.82	47.42	qfq	14,851,373	717,132,525	-4.23%
2026-04-01	51.47	51.98	49.19	49.93	49.51	qfq	22,354,693	1,123,460,337	-0.46%
2026-03-31	48.14	52.48	47.82	50.16	49.74	qfq	28,672,996	1,450,215,460	5.14%
2026-03-30	46.10	47.79	45.74	47.71	47.31	qfq	12,956,514	608,769,616	3.60%
2026-03-27	44.03	46.28	44.03	46.05	45.67	qfq	12,939,043	588,972,318	1.79%
2026-03-26	46.84	47.50	44.83	45.24	44.86	qfq	12,771,071	584,545,577	-4.05%
2026-03-25	47.82	48.32	46.48	47.15	46.76	qfq	20,441,737	967,696,164	3.04%
2026-03-24	45.66	45.81	43.72	45.76	45.38	qfq	18,417,511	825,764,823	2.23%
2026-03-23	48.20	48.52	44.76	44.76	44.39	qfq	15,274,609	701,022,796	-9.99%
2026-03-20	51.34	52.26	49.70	49.73	49.31	qfq	12,099,440	616,066,284	-3.12%
2026-03-19	52.81	52.99	51.06	51.33	50.90	qfq	16,268,500	844,999,333	-4.50%
2026-03-18	53.15	53.99	52.01	53.75	53.30	qfq	13,726,878	727,668,006	0.09%
2026-03-17	53.44	54.56	53.05	53.70	53.25	qfq	13,113,793	704,893,637	-0.07%
2026-03-16	53.56	54.06	52.05	53.74	53.29	qfq	21,039,976	1,113,671,421	0.02%
2026-03-13	54.50	56.98	53.68	53.73	53.28	qfq	21,274,128	1,167,746,701	-3.80%
2026-03-12	54.13	56.91	53.81	55.85	55.38	qfq	24,139,970	1,338,892,395	0.79%
2026-03-11	57.07	57.52	55.01	55.41	54.95	qfq	24,264,635	1,357,170,380	-3.82%
2026-03-10	61.42	61.87	55.80	57.61	57.13	qfq	41,250,988	2,415,993,266	-6.17%
2026-03-09	56.60	62.80	55.50	61.40	60.89	qfq	39,013,063	2,305,689,985	6.84%
2026-03-06	53.35	58.52	52.07	57.47	56.99	qfq	38,541,481	2,179,918,200	4.99%
2026-03-05	55.00	56.10	53.65	54.74	54.28	qfq	31,201,202	1,716,268,924	0.50%
2026-03-04	51.11	55.50	51.11	54.47	54.02	qfq	35,185,826	1,882,340,262	-4.09%
2026-03-03	55.86	60.70	53.75	56.79	56.32	qfq	54,488,237	3,118,069,370	1.88%
2026-03-02	52.68	55.74	51.58	55.74	55.27	qfq	45,543,749	2,436,910,098	10.01%
2026-02-27	49.40	52.25	49.01	50.67	50.25	qfq	33,516,156	1,685,934,022	1.54%
2026-02-26	50.45	50.65	49.36	49.90	49.48	qfq	22,886,722	1,143,590,999	-2.33%
2026-02-25	50.38	52.29	48.84	51.09	50.66	qfq	35,366,065	1,793,223,481	0.89%
2026-02-24	48.18	50.64	47.72	50.64	50.22	qfq	41,963,568	2,094,374,179	9.99%
2026-02-13	45.97	46.87	45.51	46.04	45.66	qfq	16,106,537	744,316,834	-1.20%
2026-02-12	46.49	47.66	46.43	46.60	46.21	qfq	19,861,159	935,127,526	-0.87%
2026-02-11	46.65	47.77	46.40	47.01	46.62	qfq	17,840,746	840,105,987	0.77%
2026-02-10	47.70	47.80	46.65	46.65	46.26	qfq	20,573,797	968,209,082	-4.09%
2026-02-09	47.81	48.70	46.58	48.64	48.23	qfq	31,588,941	1,499,915,017	4.85%
2026-02-06	44.00	47.89	43.50	46.39	46.00	qfq	39,520,458	1,815,685,766	0.74%
2026-02-05	48.00	49.48	45.95	46.05	45.67	qfq	46,263,434	2,169,512,801	-9.79%
2026-02-04	56.06	56.61	50.49	51.05	50.62	qfq	44,878,986	2,364,080,285	-8.94%
2026-02-03	53.60	59.49	53.60	56.06	55.59	qfq	47,344,850	2,599,474,574	-5.88%
2026-02-02	59.56	59.56	59.56	59.56	59.06	qfq	348,000	20,726,880	-10.00%
2026-01-30	66.18	66.18	66.18	66.18	65.63	qfq	7,975,700	527,831,826	-10.00%
2026-01-29	73.55	73.55	62.81	73.53	72.92	qfq	61,809,511	4,353,691,650	9.98%
2026-01-28	64.00	66.86	64.00	66.86	66.30	qfq	25,821,248	1,698,566,941	10.00%
2026-01-27	55.26	60.78	52.25	60.78	60.27	qfq	59,271,727	3,450,242,258	10.01%
2026-01-26	53.70	55.25	52.56	55.25	54.79	qfq	34,035,775	1,854,476,923	9.99%
2026-01-23	47.70	50.23	47.02	50.23	49.81	qfq	51,385,157	2,515,982,425	10.01%
2026-01-22	41.70	46.50	41.30	45.66	45.28	qfq	59,516,276	2,636,458,695	4.34%
2026-01-21	41.00	43.76	40.21	43.76	43.39	qfq	47,341,259	1,990,702,593	10.01%
2026-01-20	39.00	40.65	36.97	39.78	39.45	qfq	55,463,014	2,155,856,001	5.66%
2026-01-19	34.29	37.65	34.25	37.65	37.34	qfq	38,323,207	1,405,518,665	9.99%
2026-01-16	34.63	36.15	34.00	34.23	33.94	qfq	42,019,433	1,465,130,247	-1.18%
2026-01-15	31.00	34.64	30.83	34.64	34.35	qfq	22,089,938	736,313,900	10.00%
2026-01-14	31.00	31.88	30.57	31.49	31.23	qfq	23,392,575	730,476,963	2.51%
2026-01-13	29.88	31.20	29.70	30.72	30.46	qfq	22,559,336	692,033,431	2.43%
2026-01-12	30.25	30.56	29.51	29.99	29.74	qfq	19,200,497	573,530,132	1.49%
2026-01-09	28.65	29.58	28.61	29.55	29.30	qfq	14,835,205	434,021,324	2.93%
2026-01-08	28.84	29.22	28.48	28.71	28.47	qfq	10,126,115	291,790,953	-0.49%
2026-01-07	29.55	29.62	28.75	28.85	28.61	qfq	14,765,895	431,126,938	-2.00%
2026-01-06	28.96	29.73	28.80	29.44	29.19	qfq	14,599,579	427,504,881	2.22%
2026-01-05	28.31	28.93	28.29	28.80	28.56	qfq	15,902,793	455,842,730	3.37%
2025-12-31	28.07	28.53	27.73	27.86	27.63	qfq	10,217,749	286,464,032	-0.85%
2025-12-30	27.55	28.43	27.45	28.10	27.87	qfq	12,311,200	344,732,268	-1.71%
2025-12-29	29.15	29.35	28.54	28.59	28.35	qfq	18,974,518	548,543,118	-1.69%
2025-12-26	29.00	29.46	28.85	29.08	28.84	qfq	12,670,921	369,104,236	1.68%
2025-12-25	28.90	28.90	28.47	28.60	28.36	qfq	11,309,255	323,705,660	-2.29%
2025-12-24	30.11	30.24	29.15	29.27	29.03	qfq	14,702,266	433,805,972	-1.45%
2025-12-23	29.96	30.25	29.37	29.70	29.45	qfq	18,582,915	553,518,193	1.26%
2025-12-22	28.66	29.56	28.53	29.33	29.09	qfq	18,069,423	527,638,807	3.86%
2025-12-19	28.37	28.48	27.72	28.24	28.00	qfq	11,478,028	322,757,046	-0.98%
2025-12-18	28.35	28.97	28.17	28.52	28.28	qfq	12,663,098	362,932,641	0.07%
2025-12-17	28.17	28.72	27.67	28.50	28.26	qfq	14,131,530	399,300,832	2.33%
2025-12-16	28.67	28.96	27.70	27.85	27.62	qfq	15,275,672	431,551,699	-4.66%
2025-12-15	28.01	29.23	27.91	29.21	28.97	qfq	21,936,451	631,640,595	3.66%
2025-12-12	28.01	28.26	27.64	28.18	27.94	qfq	16,456,296	460,350,025	2.96%
2025-12-11	28.01	28.22	27.33	27.37	27.14	qfq	12,622,565	350,899,669	-1.90%
2025-12-10	27.52	27.97	27.21	27.90	27.67	qfq	11,485,185	316,994,892	2.80%
2025-12-09	27.71	27.76	27.06	27.14	26.91	qfq	9,518,981	259,916,099	-2.90%
2025-12-08	27.74	27.99	27.50	27.95	27.72	qfq	9,638,844	267,578,594	-0.29%
2025-12-05	26.92	28.13	26.91	28.03	27.80	qfq	16,113,300	445,889,322	4.16%
2025-12-04	27.68	27.87	26.88	26.91	26.69	qfq	11,226,295	305,752,993	-2.46%
2025-12-03	27.81	28.03	27.48	27.59	27.36	qfq	9,614,630	266,551,759	-1.04%
2025-12-02	27.68	28.17	27.46	27.88	27.65	qfq	11,116,808	308,882,235	-0.75%
2025-12-01	28.45	28.68	27.94	28.09	27.86	qfq	19,976,511	565,271,416	0.64%
2025-11-28	28.36	28.36	27.48	27.91	27.68	qfq	25,987,122	725,199,163	-2.55%
2025-11-27	27.23	29.38	26.97	28.64	28.40	qfq	26,934,305	760,223,589	5.76%
2025-11-26	27.20	27.49	26.97	27.08	26.85	qfq	7,599,406	206,957,484	-0.73%
2025-11-25	27.40	27.64	27.13	27.28	27.05	qfq	11,498,373	314,568,851	2.87%
2025-11-24	26.42	26.78	25.97	26.52	26.30	qfq	7,744,996	203,920,796	0.15%
2025-11-21	27.37	27.58	26.45	26.48	26.26	qfq	12,333,451	331,116,254	-4.51%
2025-11-20	27.60	28.31	27.52	27.73	27.50	qfq	11,920,451	332,907,188	-1.03%
2025-11-19	26.78	28.18	26.72	28.02	27.79	qfq	16,148,200	443,263,650	5.70%
2025-11-18	27.01	27.27	26.36	26.51	26.29	qfq	7,285,407	194,428,220	-2.82%
2025-11-17	27.47	27.60	27.10	27.28	27.05	qfq	8,879,700	242,647,881	-1.87%
2025-11-14	27.92	28.36	27.72	27.80	27.57	qfq	9,834,100	275,394,400	-2.59%
2025-11-13	27.91	28.83	27.73	28.54	28.30	qfq	17,569,675	497,165,228	3.48%
2025-11-12	27.71	28.00	27.28	27.58	27.35	qfq	8,461,900	233,675,592	-0.40%
2025-11-11	28.06	28.23	27.61	27.69	27.46	qfq	13,875,408	387,005,165	0.33%
2025-11-10	27.51	27.70	27.30	27.60	27.37	qfq	12,690,014	349,092,270	1.92%
2025-11-07	26.90	27.28	26.81	27.08	26.85	qfq	6,590,737	178,378,247	0.37%
2025-11-06	26.75	26.99	26.62	26.98	26.75	qfq	6,068,513	162,735,824	0.63%
2025-11-05	26.02	26.95	25.94	26.81	26.59	qfq	8,411,317	223,509,898	1.09%
2025-11-04	27.10	27.17	26.34	26.52	26.30	qfq	9,143,336	243,895,325	-2.82%
2025-11-03	27.00	27.31	26.54	27.29	27.06	qfq	11,656,619	314,041,075	-0.07%
2025-10-31	27.30	27.68	27.06	27.31	27.08	qfq	15,815,580	433,232,323	1.49%
2025-10-30	27.09	27.40	26.70	26.91	26.69	qfq	12,611,543	339,991,414	-2.22%
2025-10-29	27.25	27.65	27.09	27.52	27.29	qfq	15,720,591	429,150,063	1.36%
2025-10-28	27.57	28.10	27.11	27.15	26.92	qfq	23,027,635	634,107,769	0.11%
2025-10-27	26.84	27.15	26.73	27.12	26.89	qfq	15,486,353	417,883,412	0.44%
2025-10-24	27.07	27.30	26.83	27.00	26.77	qfq	10,578,776	285,950,575	-0.33%
2025-10-23	26.77	27.28	26.35	27.09	26.86	qfq	11,686,836	312,668,090	0.18%
2025-10-22	26.84	27.17	26.44	27.04	26.81	qfq	19,327,287	518,286,646	-3.94%
2025-10-21	28.91	28.98	28.08	28.15	27.91	qfq	18,005,307	513,343,991	0.93%
2025-10-20	28.38	28.68	27.58	27.89	27.66	qfq	20,510,203	574,747,725	-6.03%
2025-10-17	30.69	30.85	29.45	29.68	29.43	qfq	24,091,361	726,066,293	1.06%
2025-10-16	30.08	30.53	29.21	29.37	29.12	qfq	19,230,164	574,952,906	-2.36%
2025-10-15	30.41	30.79	29.35	30.08	29.83	qfq	20,806,858	622,645,847	0.91%
2025-10-14	32.01	32.25	29.48	29.81	29.56	qfq	39,540,758	1,230,061,799	-4.94%
2025-10-13	30.32	31.94	29.45	31.36	31.10	qfq	44,869,477	1,373,683,941	4.12%
2025-10-10	30.78	31.36	29.80	30.12	29.87	qfq	41,902,020	1,278,553,116	-1.18%
2025-10-09	30.48	30.48	30.48	30.48	30.23	qfq	7,662,047	233,539,193	10.00%
2025-09-30	27.80	28.18	27.41	27.71	27.48	qfq	19,212,923	534,091,809	-0.25%
2025-09-29	27.33	27.98	26.78	27.78	27.55	qfq	13,494,375	370,218,592	3.04%
2025-09-26	27.21	27.55	26.90	26.96	26.73	qfq	8,567,384	232,554,396	-1.03%
2025-09-25	27.66	27.85	26.94	27.24	27.01	qfq	14,599,800	398,469,768	-2.92%
2025-09-24	27.70	28.50	27.51	28.06	27.83	qfq	17,246,630	481,820,072	0.21%
2025-09-23	28.30	28.88	27.37	28.00	27.77	qfq	23,417,383	659,027,156	-0.99%
2025-09-22	27.11	28.57	26.60	28.28	28.04	qfq	21,783,687	596,981,329	6.92%
2025-09-19	26.26	26.55	25.90	26.45	26.23	qfq	12,850,317	337,269,054	1.54%
2025-09-18	26.70	27.07	25.88	26.05	25.83	qfq	18,253,825	484,658,574	-5.20%
2025-09-17	27.59	27.69	26.88	27.48	27.25	qfq	16,644,147	454,576,177	-1.40%
2025-09-16	28.34	28.45	27.10	27.87	27.64	qfq	19,138,850	529,716,635	0.40%
2025-09-15	27.75	28.17	27.56	27.76	27.53	qfq	16,235,444	451,451,935	-2.22%
2025-09-12	28.00	29.19	27.73	28.39	28.15	qfq	25,958,916	739,571,084	1.07%
2025-09-11	28.35	28.60	27.78	28.09	27.86	qfq	23,843,346	668,462,740	-2.33%
2025-09-10	27.45	29.31	27.12	28.76	28.52	qfq	42,177,324	1,188,557,103	-0.31%
2025-09-09	27.24	29.36	27.24	28.85	28.61	qfq	43,120,689	1,229,043,573	8.09%
2025-09-08	26.80	26.97	26.26	26.69	26.47	qfq	23,017,995	613,288,935	1.33%
2025-09-05	25.18	26.50	25.06	26.34	26.12	qfq	20,479,842	532,251,220	4.07%
2025-09-04	26.00	26.00	24.90	25.31	25.10	qfq	19,593,535	497,851,422	-1.94%
2025-09-03	26.75	26.95	25.56	25.81	25.59	qfq	25,965,595	680,629,360	-0.88%
2025-09-02	26.18	27.00	25.60	26.04	25.82	qfq	39,213,127	1,026,154,024	0.54%
2025-09-01	24.60	26.17	24.40	25.90	25.68	qfq	37,801,943	955,721,732	7.60%
2025-08-29	24.01	24.19	23.90	24.07	23.87	qfq	15,795,401	380,438,052	1.09%
2025-08-28	23.72	24.14	23.30	23.81	23.61	qfq	12,434,119	295,057,840	0.42%
2025-08-27	24.23	24.52	23.70	23.71	23.51	qfq	17,219,144	415,816,433	-1.21%
2025-08-26	23.89	24.01	23.68	24.00	23.80	qfq	11,932,037	284,937,548	0.71%
2025-08-25	23.58	23.85	23.56	23.83	23.63	qfq	14,052,040	333,191,182	1.84%
2025-08-22	23.30	23.40	23.20	23.40	23.20	qfq	5,895,572	137,271,483	0.30%
2025-08-21	23.43	23.54	23.31	23.33	23.14	qfq	7,285,071	170,669,146	-0.17%
2025-08-20	23.18	23.37	23.10	23.37	23.17	qfq	6,737,929	156,858,106	0.39%
2025-08-19	23.26	23.34	23.22	23.28	23.09	qfq	4,575,564	106,476,047	-0.39%
2025-08-18	23.29	23.44	23.19	23.37	23.17	qfq	7,614,306	177,297,912	0.21%
2025-08-15	23.08	23.33	23.04	23.32	23.13	qfq	5,945,760	137,997,339	0.34%
2025-08-14	23.64	23.70	23.23	23.24	23.05	qfq	8,761,200	205,325,740	-1.73%
2025-08-13	23.52	23.65	23.49	23.65	23.45	qfq	6,103,874	143,804,223	0.55%
2025-08-12	23.51	23.60	23.46	23.52	23.32	qfq	4,871,711	114,617,475	-0.30%
2025-08-11	23.57	23.65	23.42	23.59	23.39	qfq	7,985,853	187,809,404	-1.38%
2025-08-08	24.22	24.22	23.83	23.92	23.72	qfq	10,849,096	260,695,170	-0.29%
2025-08-07	23.73	23.99	23.68	23.99	23.79	qfq	9,147,367	217,987,705	1.18%
2025-08-06	23.68	23.74	23.56	23.71	23.51	qfq	5,328,900	126,065,995	0.04%
2025-08-05	23.69	23.97	23.63	23.70	23.50	qfq	8,957,906	212,793,788	-0.29%
2025-08-04	23.53	23.77	23.53	23.77	23.57	qfq	11,457,685	271,121,926	2.50%
2025-08-01	23.14	23.25	23.04	23.19	23.00	qfq	3,632,300	84,135,925	0.17%
2025-07-31	23.23	23.25	23.08	23.15	22.96	qfq	8,284,603	191,847,741	-1.78%
2025-07-30	23.68	23.80	23.49	23.57	23.37	qfq	6,735,600	159,540,020	-0.42%
2025-07-29	23.61	23.67	23.37	23.67	23.47	qfq	7,217,102	169,772,196	-0.25%
2025-07-28	23.81	23.81	23.67	23.73	23.53	qfq	8,328,702	197,554,166	-0.63%
2025-07-25	23.98	24.10	23.86	23.88	23.68	qfq	7,195,200	172,174,798	-0.79%
2025-07-24	23.84	24.08	23.70	24.07	23.87	qfq	11,483,942	274,162,770	-0.54%
2025-07-23	24.51	24.59	24.14	24.20	24.00	qfq	10,912,006	265,689,664	-0.74%
2025-07-22	24.25	24.58	24.22	24.38	24.18	qfq	18,784,449	457,943,742	1.41%
2025-07-21	23.86	24.06	23.77	24.04	23.84	qfq	10,140,708	242,327,219	0.84%
2025-07-18	23.82	23.94	23.78	23.84	23.64	qfq	6,299,300	150,164,207	-0.04%
2025-07-17	23.90	23.94	23.72	23.85	23.65	qfq	6,869,700	163,614,826	-0.38%
2025-07-16	23.89	24.01	23.83	23.94	23.74	qfq	5,407,001	129,325,077	-0.46%
2025-07-15	24.03	24.23	23.80	24.05	23.85	qfq	8,396,303	201,337,928	-0.82%
2025-07-14	24.29	24.33	24.07	24.25	24.05	qfq	10,650,595	258,039,508	1.08%
2025-07-11	23.85	24.06	23.85	23.99	23.79	qfq	8,131,002	194,864,748	0.42%
2025-07-10	23.82	23.94	23.75	23.89	23.69	qfq	5,214,341	124,317,495	0.59%
2025-07-09	23.87	24.00	23.63	23.75	23.55	qfq	8,540,703	203,503,272	-1.12%
2025-07-08	24.01	24.17	23.94	24.02	23.82	qfq	5,937,100	142,699,870	0.46%
2025-07-07	23.75	23.99	23.60	23.91	23.71	qfq	5,026,400	119,965,552	-0.42%
2025-07-04	24.18	24.27	23.80	24.01	23.81	qfq	10,327,808	247,529,972	-2.00%
2025-07-03	24.37	24.70	24.29	24.50	24.30	qfq	7,605,613	185,976,393	0.70%
2025-07-02	24.44	24.68	24.23	24.33	24.13	qfq	9,225,408	225,624,127	-1.42%
2025-07-01	24.49	24.72	24.30	24.68	24.47	qfq	15,067,613	370,286,821	1.86%
2025-06-30	23.83	24.23	23.79	24.23	24.03	qfq	8,997,456	216,463,605	0.96%
2025-06-27	24.06	24.26	23.87	24.00	23.80	qfq	10,084,000	242,492,125	-0.87%
2025-06-26	24.15	24.33	23.99	24.21	24.01	qfq	9,289,600	224,427,093	-0.04%
2025-06-25	23.97	24.22	23.92	24.22	24.02	qfq	9,370,800	225,853,074	0.96%
2025-06-24	24.11	24.28	23.70	23.99	23.79	qfq	15,861,500	380,905,754	-2.40%
2025-06-23	24.54	25.12	24.01	24.58	24.37	qfq	16,005,803	393,526,261	1.15%
2025-06-20	24.47	24.52	24.06	24.30	24.10	qfq	9,301,700	225,648,175	-1.50%
2025-06-19	24.90	25.35	24.39	24.67	24.46	qfq	14,736,961	366,553,616	-1.99%
2025-06-18	25.07	25.49	24.82	25.17	24.96	qfq	14,682,745	369,510,601	-0.24%
2025-06-17	24.96	25.65	24.94	25.23	25.02	qfq	15,845,537	400,782,675	-0.32%
2025-06-16	26.00	26.03	25.17	25.31	25.10	qfq	25,813,351	659,880,363	-3.54%
2025-06-13	25.61	27.00	25.56	26.24	26.02	qfq	42,217,662	1,104,150,465	5.64%
2025-06-12	24.50	24.96	24.11	24.84	24.63	qfq	26,239,003	644,047,469	4.59%
2025-06-11	23.66	23.98	23.53	23.75	23.55	qfq	10,036,401	238,594,479	0.04%
2025-06-10	23.52	23.78	23.40	23.74	23.54	qfq	10,854,072	255,782,838	0.08%
2025-06-09	23.50	23.74	23.19	23.72	23.52	qfq	14,071,700	330,192,454	-1.78%
2025-06-06	23.85	24.43	23.82	24.15	23.95	qfq	14,796,203	357,757,488	1.00%
2025-06-05	24.18	24.30	23.81	23.91	23.71	qfq	10,481,700	251,896,411	-0.87%
2025-06-04	23.80	24.39	23.80	24.12	23.92	qfq	14,435,598	348,029,755	-0.21%
2025-06-03	23.82	24.62	23.81	24.17	23.97	qfq	21,767,750	526,077,464	4.00%
2025-05-30	23.53	23.59	23.12	23.24	23.05	qfq	6,992,600	163,269,227	-0.43%
2025-05-29	23.34	23.44	23.01	23.34	23.15	qfq	11,613,940	269,951,352	-1.81%
2025-05-28	23.60	24.00	23.56	23.77	23.57	qfq	7,646,400	181,730,324	0.30%
2025-05-27	24.18	24.30	23.68	23.70	23.50	qfq	13,462,257	321,721,633	-2.99%
2025-05-26	24.00	24.71	23.92	24.43	24.23	qfq	15,080,832	367,507,167	-1.49%
2025-05-23	23.81	25.46	23.52	24.80	24.34	qfq	24,871,433	605,268,620	2.27%
2025-05-22	24.78	25.28	24.09	24.25	23.81	qfq	27,093,707	668,492,378	-4.53%
2025-05-21	24.72	25.40	24.24	25.40	24.93	qfq	28,137,171	695,277,745	6.01%
2025-05-20	23.76	24.16	23.76	23.96	23.52	qfq	9,588,400	229,861,954	0.13%
2025-05-19	23.99	24.35	23.60	23.93	23.49	qfq	10,671,107	255,279,678	0.93%
2025-05-16	24.01	24.24	23.65	23.71	23.27	qfq	10,638,790	253,580,783	0.21%
2025-05-15	23.62	23.89	23.35	23.66	23.23	qfq	12,630,342	297,875,152	-1.66%
2025-05-14	24.20	24.42	23.90	24.06	23.62	qfq	12,735,200	306,483,186	-1.55%
2025-05-13	24.34	24.55	23.94	24.44	23.99	qfq	16,237,400	393,529,995	0.41%
2025-05-12	24.31	24.45	23.92	24.34	23.89	qfq	13,163,500	319,447,001	-3.11%
2025-05-09	24.90	25.31	24.58	25.12	24.66	qfq	13,510,900	336,282,060	-1.10%
2025-05-08	25.78	26.27	25.27	25.40	24.93	qfq	20,564,213	527,996,346	-1.93%
2025-05-07	25.10	26.00	25.10	25.90	25.42	qfq	22,414,941	574,519,016	0.39%
2025-05-06	24.77	26.26	24.72	25.80	25.33	qfq	27,973,942	712,238,134	7.14%
2025-04-30	24.15	24.65	23.85	24.08	23.64	qfq	12,113,509	293,233,484	-1.03%
2025-04-29	24.49	24.69	24.15	24.33	23.88	qfq	14,531,201	354,417,958	0.58%
2025-04-28	24.33	24.48	23.93	24.19	23.75	qfq	14,510,799	350,620,775	-2.50%
2025-04-25	26.10	26.22	24.52	24.81	24.35	qfq	24,061,857	606,057,850	-3.99%
2025-04-24	26.97	26.99	25.69	25.84	25.37	qfq	26,462,000	695,972,812	-0.23%
2025-04-23	26.20	27.50	25.83	25.90	25.42	qfq	40,177,827	1,071,604,295	-9.31%
2025-04-22	27.30	29.38	27.04	28.56	28.04	qfq	48,487,641	1,362,635,526	6.09%
2025-04-21	25.11	26.92	24.99	26.92	26.43	qfq	36,100,361	936,152,882	10.01%
2025-04-18	25.11	25.50	24.26	24.47	24.02	qfq	20,264,595	499,918,802	-2.55%
2025-04-17	27.28	27.49	25.05	25.11	24.65	qfq	40,093,795	1,052,200,890	-4.99%
2025-04-16	26.52	26.72	25.65	26.43	25.95	qfq	37,430,676	982,721,225	2.48%
2025-04-15	26.11	26.45	25.41	25.79	25.32	qfq	27,573,596	710,808,587	-2.79%
2025-04-14	25.33	27.00	25.33	26.53	26.04	qfq	52,408,293	1,373,447,295	0.49%
2025-04-11	25.38	26.40	25.30	26.40	25.92	qfq	59,415,548	1,552,864,938	10.00%
2025-04-10	22.30	24.00	22.17	24.00	23.56	qfq	21,700,440	502,167,767	9.99%
2025-04-09	21.00	21.99	19.80	21.82	21.42	qfq	18,203,259	380,866,822	1.11%
2025-04-08	21.45	21.98	20.88	21.58	21.18	qfq	18,537,406	396,615,081	-1.01%
2025-04-07	21.82	22.95	21.80	21.80	21.40	qfq	20,263,501	449,233,276	-9.99%
2025-04-03	23.60	24.50	23.17	24.22	23.78	qfq	30,143,805	717,410,133	4.89%
2025-04-02	23.74	23.84	22.98	23.09	22.67	qfq	18,134,177	424,178,760	-3.43%
2025-04-01	24.44	24.79	23.80	23.91	23.47	qfq	25,959,297	627,560,033	-3.90%
2025-03-31	23.69	25.00	23.51	24.88	24.42	qfq	33,828,835	825,000,506	4.36%
2025-03-28	22.90	24.14	22.49	23.84	23.40	qfq	31,006,260	724,170,546	6.67%
2025-03-27	22.25	22.48	22.03	22.35	21.94	qfq	5,455,245	121,471,843	0.00%
2025-03-26	22.36	22.72	22.17	22.35	21.94	qfq	7,875,345	176,668,189	0.00%
2025-03-25	22.10	22.80	21.98	22.35	21.94	qfq	7,382,007	164,689,157	0.77%
2025-03-24	22.38	22.43	21.86	22.18	21.77	qfq	7,951,042	175,728,713	-0.89%
2025-03-21	22.71	22.98	22.23	22.38	21.97	qfq	9,646,165	217,755,919	-2.23%
2025-03-20	23.58	23.73	22.83	22.89	22.47	qfq	17,325,869	402,270,959	-1.76%
2025-03-19	22.79	23.54	22.71	23.30	22.87	qfq	21,474,266	497,234,462	2.24%
2025-03-18	22.30	22.99	22.20	22.79	22.37	qfq	19,892,900	452,057,015	2.66%
2025-03-17	22.30	22.51	22.17	22.20	21.79	qfq	7,544,500	168,332,427	-0.63%
2025-03-14	22.98	23.10	22.24	22.34	21.93	qfq	15,223,401	343,152,457	0.86%
2025-03-13	22.21	22.31	21.93	22.15	21.74	qfq	6,006,100	132,734,501	0.36%
2025-03-12	22.12	22.39	22.04	22.07	21.67	qfq	4,645,270	102,906,432	-0.18%
2025-03-11	21.84	22.16	21.70	22.11	21.70	qfq	4,453,801	97,720,904	0.27%
2025-03-10	22.40	22.40	21.92	22.05	21.65	qfq	5,076,700	111,932,682	-0.36%
2025-03-07	21.73	22.45	21.72	22.13	21.72	qfq	8,867,700	196,554,670	1.10%
2025-03-06	21.83	21.99	21.70	21.89	21.49	qfq	4,734,800	103,477,141	0.00%
2025-03-05	21.63	21.92	21.60	21.89	21.49	qfq	5,771,371	125,945,804	0.83%
2025-03-04	21.43	21.73	21.36	21.71	21.31	qfq	6,466,600	139,535,309	1.73%
2025-03-03	21.53	21.65	21.24	21.34	20.95	qfq	4,363,900	93,504,558	-0.23%
2025-02-28	21.70	21.79	21.38	21.39	21.00	qfq	5,998,000	129,155,952	-1.97%
2025-02-27	21.73	22.13	21.56	21.82	21.42	qfq	8,486,366	185,198,690	0.41%
2025-02-26	21.68	22.30	21.63	21.73	21.33	qfq	7,790,561	170,536,404	0.28%
2025-02-25	21.95	22.08	21.64	21.67	21.27	qfq	6,704,900	146,813,420	-1.32%
2025-02-24	21.44	22.11	21.15	21.96	21.56	qfq	9,761,788	212,255,097	1.86%
2025-02-21	21.90	21.98	21.50	21.56	21.16	qfq	8,845,669	191,113,714	-1.73%
2025-02-20	21.84	22.02	21.70	21.94	21.54	qfq	10,500,992	229,463,182	0.18%
2025-02-19	22.10	22.16	21.80	21.90	21.50	qfq	6,283,208	137,708,026	0.55%
2025-02-18	21.84	22.02	21.67	21.78	21.38	qfq	7,706,900	168,235,258	0.00%
2025-02-17	21.70	21.97	21.63	21.78	21.38	qfq	9,030,900	196,759,788	-3.11%
2025-02-14	22.74	22.80	22.37	22.48	22.07	qfq	7,658,700	172,671,546	-0.35%
2025-02-13	22.69	22.97	22.50	22.56	22.15	qfq	8,709,601	197,917,452	-0.57%
2025-02-12	22.69	22.88	22.49	22.69	22.27	qfq	13,623,155	308,714,370	-2.74%
2025-02-11	23.60	24.06	23.15	23.33	22.90	qfq	23,604,100	555,343,529	0.73%
2025-02-10	22.66	23.28	22.49	23.16	22.74	qfq	15,764,089	359,676,056	2.89%
2025-02-07	22.40	22.73	22.28	22.51	22.10	qfq	11,780,600	264,930,929	0.27%
2025-02-06	22.63	22.63	22.33	22.45	22.04	qfq	11,656,400	261,334,652	-1.36%
2025-02-05	22.08	22.80	21.90	22.76	22.34	qfq	17,790,953	398,404,894	5.47%
2025-01-27	21.80	22.00	21.52	21.58	21.18	qfq	5,581,399	121,455,227	-1.01%
2025-01-24	21.58	21.80	21.33	21.80	21.40	qfq	5,872,700	126,862,855	0.65%
2025-01-23	21.85	22.10	21.64	21.66	21.26	qfq	8,345,499	182,441,916	-1.28%
2025-01-22	21.70	22.10	21.56	21.94	21.54	qfq	10,745,462	234,672,704	1.67%
2025-01-21	21.55	21.72	21.31	21.58	21.18	qfq	5,016,100	107,889,842	-0.23%
2025-01-20	21.71	21.82	21.37	21.63	21.23	qfq	6,642,799	143,009,329	-0.92%
2025-01-17	22.00	22.28	21.74	21.83	21.43	qfq	8,588,499	188,745,079	-0.86%
2025-01-16	21.99	22.50	21.87	22.02	21.62	qfq	10,764,364	238,237,986	0.59%
2025-01-15	22.11	22.15	21.54	21.89	21.49	qfq	9,972,165	217,315,798	-1.35%
2025-01-14	22.35	22.35	21.78	22.19	21.78	qfq	12,002,500	264,540,730	-0.14%
2025-01-13	21.76	22.48	21.45	22.22	21.81	qfq	10,338,500	228,507,995	0.68%
2025-01-10	22.88	23.00	22.01	22.07	21.67	qfq	9,491,169	212,314,910	-1.82%
2025-01-09	22.04	22.70	21.80	22.48	22.07	qfq	10,164,050	227,742,183	0.72%
2025-01-08	22.00	22.74	21.90	22.32	21.91	qfq	10,317,514	230,066,890	0.40%
2025-01-07	21.80	22.43	21.61	22.23	21.82	qfq	9,418,499	207,626,370	0.95%
2025-01-06	22.00	22.63	21.34	22.02	21.62	qfq	12,461,885	275,162,971	-2.00%
2025-01-03	21.37	23.01	21.28	22.47	22.06	qfq	17,869,750	393,755,924	6.54%
2025-01-02	20.88	21.50	20.78	21.09	20.70	qfq	6,601,799	140,045,770	1.01%
2024-12-31	21.10	21.23	20.74	20.88	20.50	qfq	3,164,482	66,408,148	-1.00%
2024-12-30	21.30	21.30	21.01	21.09	20.70	qfq	2,102,975	44,412,711	-0.99%
2024-12-27	21.21	21.39	21.15	21.30	20.91	qfq	2,444,300	52,063,172	0.19%
2024-12-26	21.00	21.35	20.99	21.26	20.87	qfq	2,431,900	51,569,906	1.33%
2024-12-25	21.18	21.20	20.92	20.98	20.60	qfq	2,456,300	51,593,701	-0.94%
2024-12-24	21.06	21.19	20.90	21.18	20.79	qfq	3,942,753	83,077,060	0.24%
2024-12-23	21.50	21.60	21.07	21.13	20.74	qfq	4,444,600	94,762,697	-1.72%
2024-12-20	21.40	21.63	21.38	21.50	21.11	qfq	3,150,800	67,752,767	-0.14%
2024-12-19	21.72	21.72	21.25	21.53	21.13	qfq	5,598,097	119,781,730	-1.42%
2024-12-18	22.10	22.19	21.80	21.84	21.44	qfq	3,261,100	71,325,730	-0.73%
2024-12-17	22.20	22.23	21.92	22.00	21.60	qfq	3,450,795	76,139,573	-0.77%
2024-12-16	22.35	22.46	22.08	22.17	21.76	qfq	3,518,100	78,177,778	-1.16%
2024-12-13	22.70	22.70	22.37	22.43	22.02	qfq	5,052,500	113,680,783	-2.05%
2024-12-12	22.78	23.12	22.74	22.90	22.48	qfq	7,370,500	168,955,986	0.97%
2024-12-11	22.65	22.78	22.52	22.68	22.26	qfq	4,996,300	113,104,476	0.80%
2024-12-10	23.00	23.12	22.47	22.50	22.09	qfq	7,721,571	175,264,288	-0.66%
2024-12-09	22.45	22.88	22.44	22.65	22.23	qfq	9,027,200	204,604,375	1.98%
2024-12-06	22.10	22.24	21.98	22.21	21.80	qfq	4,064,471	89,904,406	0.27%
2024-12-05	22.03	22.19	22.01	22.15	21.74	qfq	3,067,400	67,794,880	0.14%
2024-12-04	22.28	22.47	22.00	22.12	21.71	qfq	4,891,330	108,751,843	-0.85%
2024-12-03	22.25	22.52	22.20	22.31	21.90	qfq	4,844,066	108,173,834	0.50%
2024-12-02	22.17	22.27	22.03	22.20	21.79	qfq	6,207,771	137,637,142	-0.36%
2024-11-29	22.05	22.33	21.96	22.28	21.87	qfq	3,916,671	86,937,284	1.13%
2024-11-28	22.19	22.30	22.02	22.03	21.63	qfq	3,682,200	81,633,013	-1.61%
2024-11-27	22.21	22.40	21.61	22.39	21.98	qfq	6,157,742	135,301,995	0.22%
2024-11-26	22.16	22.90	22.06	22.34	21.93	qfq	7,113,725	159,807,321	-1.93%
2024-11-25	23.49	23.88	22.53	22.78	22.36	qfq	9,811,565	227,760,631	-2.44%
2024-11-22	23.90	23.98	23.30	23.35	22.92	qfq	12,821,998	302,359,123	-2.30%
2024-11-21	22.99	23.90	22.85	23.90	23.46	qfq	11,927,074	278,391,754	4.37%
2024-11-20	22.51	22.90	22.41	22.90	22.48	qfq	6,645,831	150,935,818	2.37%
2024-11-19	22.20	22.47	22.10	22.37	21.96	qfq	4,656,183	103,595,298	1.64%
2024-11-18	22.50	22.66	21.86	22.01	21.61	qfq	5,773,750	127,963,283	-1.70%
2024-11-15	22.70	23.05	22.31	22.39	21.98	qfq	5,424,371	122,997,292	-1.37%
2024-11-14	23.10	23.23	22.67	22.70	22.28	qfq	6,333,900	145,440,948	-2.58%
2024-11-13	23.16	23.49	23.00	23.30	22.87	qfq	5,842,909	135,675,720	0.56%
2024-11-12	23.20	23.58	22.98	23.17	22.74	qfq	8,327,900	193,996,743	-1.07%
2024-11-11	23.25	23.45	23.14	23.42	22.99	qfq	7,247,928	168,738,975	-0.34%
2024-11-08	23.94	24.12	23.43	23.50	23.07	qfq	8,964,271	212,630,600	-0.89%
2024-11-07	23.29	23.72	22.92	23.71	23.27	qfq	11,657,085	273,023,872	-2.35%
2024-11-06	24.33	24.70	24.08	24.28	23.83	qfq	11,310,100	276,526,661	-0.70%
2024-11-05	23.98	24.47	23.88	24.45	24.00	qfq	10,548,145	255,518,134	1.12%
2024-11-04	23.70	24.18	23.36	24.18	23.74	qfq	7,222,050	172,033,165	0.92%
2024-11-01	23.82	24.55	23.66	23.96	23.52	qfq	10,521,751	253,285,215	-1.07%
2024-10-31	24.73	24.80	24.09	24.22	23.78	qfq	12,685,642	309,047,443	-2.96%
2024-10-30	24.90	25.09	24.43	24.96	24.50	qfq	10,970,550	272,050,235	1.34%
2024-10-29	24.79	25.11	24.42	24.63	24.18	qfq	13,915,400	344,747,772	-1.04%
2024-10-28	24.68	24.95	24.58	24.89	24.43	qfq	7,669,365	190,590,091	0.08%
2024-10-25	25.11	25.29	24.76	24.87	24.41	qfq	9,600,947	239,253,252	-1.82%
2024-10-24	25.30	25.56	25.10	25.33	24.87	qfq	9,304,115	235,394,872	-2.76%
2024-10-23	26.52	26.70	25.88	26.05	25.57	qfq	14,067,734	367,651,224	-0.95%
2024-10-22	25.33	26.80	24.90	26.30	25.82	qfq	22,021,603	572,890,931	2.18%
2024-10-21	25.55	26.32	25.54	25.74	25.27	qfq	19,438,384	502,739,492	0.98%
2024-10-18	25.40	26.00	25.10	25.49	25.02	qfq	22,042,570	563,228,484	0.35%
2024-10-17	25.88	25.88	24.35	25.40	24.93	qfq	23,921,284	596,169,849	-0.82%
2024-10-16	23.62	25.61	23.40	25.61	25.14	qfq	25,548,938	630,725,396	10.01%
2024-10-15	23.41	23.80	23.02	23.28	22.85	qfq	8,192,952	191,242,582	-2.18%
2024-10-14	23.25	23.80	22.68	23.80	23.36	qfq	8,921,790	208,342,604	2.41%
2024-10-11	23.66	23.90	23.03	23.24	22.81	qfq	7,342,695	172,705,680	0.30%
2024-10-10	22.65	23.68	22.65	23.17	22.74	qfq	7,813,524	181,665,688	0.78%
2024-10-09	24.42	24.60	22.98	22.99	22.57	qfq	12,272,236	292,313,453	-9.88%
2024-10-08	27.24	27.60	24.42	25.51	25.04	qfq	19,153,826	496,490,892	1.27%
2024-09-30	23.77	25.37	23.00	25.19	24.73	qfq	16,011,206	390,633,580	7.51%
2024-09-27	23.00	23.66	22.84	23.43	23.00	qfq	8,798,166	204,355,501	2.40%
2024-09-26	22.37	22.88	22.20	22.88	22.46	qfq	5,626,912	126,644,967	1.46%
2024-09-25	22.43	23.10	22.43	22.55	22.04	qfq	7,792,600	176,820,830	1.35%
2024-09-24	21.96	22.29	21.76	22.25	21.74	qfq	6,095,900	134,400,531	1.32%
2024-09-23	21.69	22.37	21.62	21.96	21.46	qfq	6,952,600	153,116,482	2.00%
2024-09-20	21.18	21.53	21.11	21.53	21.04	qfq	4,254,795	91,121,998	1.03%
2024-09-19	21.06	21.33	20.60	21.31	20.83	qfq	4,305,324	90,496,436	1.33%
2024-09-18	21.36	21.70	20.90	21.03	20.55	qfq	2,951,895	62,523,880	-1.50%
2024-09-13	21.75	21.85	21.28	21.35	20.87	qfq	4,734,900	101,580,800	1.38%
2024-09-12	21.35	21.41	21.05	21.06	20.58	qfq	1,728,600	36,681,715	-1.50%
2024-09-11	21.14	21.39	21.05	21.38	20.89	qfq	1,989,800	42,322,791	0.90%
2024-09-10	20.91	21.25	20.69	21.19	20.71	qfq	2,059,166	43,084,553	1.39%
2024-09-09	21.19	21.19	20.64	20.90	20.43	qfq	2,658,500	55,405,874	-2.56%
2024-09-06	21.39	21.58	21.30	21.45	20.96	qfq	2,021,466	43,348,638	0.28%
2024-09-05	21.26	21.46	21.26	21.39	20.90	qfq	1,579,700	33,743,900	0.66%
2024-09-04	21.38	21.50	21.11	21.25	20.77	qfq	1,705,100	36,372,924	-1.16%
2024-09-03	21.38	21.57	21.24	21.50	21.01	qfq	2,183,029	46,689,799	0.23%
2024-09-02	21.97	21.97	21.45	21.45	20.96	qfq	3,324,900	71,935,312	-3.03%
2024-08-30	22.03	22.29	21.80	22.12	21.62	qfq	3,636,353	80,301,567	0.32%
2024-08-29	21.76	22.12	21.43	22.05	21.55	qfq	2,497,726	54,702,776	1.24%
2024-08-28	22.00	22.19	21.78	21.78	21.29	qfq	2,436,000	53,500,556	-0.68%
2024-08-27	22.16	22.20	21.70	21.93	21.43	qfq	3,354,658	73,376,714	-1.79%
2024-08-26	22.69	22.81	22.16	22.33	21.82	qfq	3,941,100	87,965,898	-1.15%
2024-08-23	22.22	22.63	22.05	22.59	22.08	qfq	2,604,400	58,283,104	0.71%
2024-08-22	22.96	23.14	22.38	22.43	21.92	qfq	3,981,400	90,425,860	-2.39%
2024-08-21	22.88	23.39	22.63	22.98	22.46	qfq	5,260,021	121,285,974	1.32%
2024-08-20	23.45	23.49	22.56	22.68	22.17	qfq	5,819,090	132,941,560	-3.04%
2024-08-19	23.15	23.79	23.08	23.39	22.86	qfq	8,878,500	208,394,416	3.04%
2024-08-16	23.15	23.28	22.68	22.70	22.18	qfq	3,298,800	75,403,292	-1.73%
2024-08-15	22.85	23.13	22.60	23.10	22.58	qfq	2,629,300	60,325,983	0.09%
2024-08-14	23.30	23.33	22.96	23.08	22.56	qfq	2,969,295	68,615,005	-0.86%
2024-08-13	23.45	23.55	23.08	23.28	22.75	qfq	4,282,400	99,620,879	0.87%
2024-08-12	22.90	23.19	22.74	23.08	22.56	qfq	2,419,000	55,559,703	0.35%
2024-08-09	23.29	23.45	22.95	23.00	22.48	qfq	2,859,700	66,361,744	-0.35%
2024-08-08	23.19	23.27	22.83	23.08	22.56	qfq	3,135,100	72,116,593	-1.41%
2024-08-07	23.11	23.49	23.00	23.41	22.88	qfq	3,355,300	78,190,949	0.52%
2024-08-06	23.50	23.84	23.00	23.29	22.76	qfq	5,662,200	131,922,548	-1.02%
2024-08-05	23.50	24.99	23.21	23.53	23.00	qfq	8,875,395	212,710,114	-3.01%
2024-08-02	23.80	24.39	23.62	24.26	23.71	qfq	8,328,961	200,698,264	1.08%
2024-08-01	23.94	24.02	23.60	24.00	23.46	qfq	6,275,553	149,873,024	1.74%
2024-07-31	23.08	23.59	22.92	23.59	23.05	qfq	4,803,995	111,816,185	3.28%
2024-07-30	22.65	22.87	22.40	22.84	22.32	qfq	2,483,952	56,355,842	0.31%
2024-07-29	22.74	22.98	22.62	22.77	22.25	qfq	2,898,265	65,989,132	0.93%
2024-07-26	22.01	22.68	22.00	22.56	22.05	qfq	3,735,432	83,838,021	1.62%
2024-07-25	22.64	22.64	22.07	22.20	21.70	qfq	5,287,838	117,556,667	-3.69%
2024-07-24	23.20	23.42	22.99	23.05	22.53	qfq	3,203,100	74,104,106	-0.56%
2024-07-23	24.01	24.16	23.10	23.18	22.65	qfq	4,778,478	112,380,565	-3.46%
2024-07-22	23.84	24.20	23.81	24.01	23.46	qfq	4,066,723	97,432,006	-0.95%
2024-07-19	24.15	24.44	23.77	24.24	23.69	qfq	6,568,466	158,398,161	-3.35%
2024-07-18	24.65	25.13	24.33	25.08	24.51	qfq	7,330,638	180,738,763	0.04%
2024-07-17	26.20	26.38	25.00	25.07	24.50	qfq	11,439,038	292,449,562	-1.53%
2024-07-16	24.82	25.50	24.68	25.46	24.88	qfq	11,118,357	280,793,581	2.62%
2024-07-15	24.30	25.09	24.00	24.81	24.25	qfq	9,952,900	247,218,021	1.60%
2024-07-12	24.88	25.00	24.16	24.42	23.87	qfq	9,731,907	238,595,572	0.54%
2024-07-11	23.55	24.35	23.46	24.29	23.74	qfq	7,587,994	182,362,508	3.54%
2024-07-10	23.55	24.13	23.35	23.46	22.93	qfq	4,994,200	118,537,925	-1.05%
2024-07-09	23.05	23.75	22.86	23.71	23.17	qfq	5,802,366	135,385,048	1.72%
2024-07-08	23.95	24.28	23.22	23.31	22.78	qfq	6,563,000	156,143,177	-1.44%
2024-07-05	22.61	23.74	22.27	23.65	23.11	qfq	7,402,600	171,758,954	3.50%
2024-07-04	23.49	23.67	22.79	22.85	22.33	qfq	5,010,700	116,258,759	-1.42%
2024-07-03	23.23	23.30	23.00	23.18	22.65	qfq	1,988,795	45,996,872	-0.30%
2024-07-02	23.16	23.50	23.16	23.25	22.72	qfq	2,786,724	65,007,294	-0.64%
2024-07-01	23.06	23.41	23.00	23.40	22.87	qfq	3,318,800	77,297,960	0.82%
2024-06-28	23.00	23.44	22.85	23.21	22.68	qfq	3,965,734	91,882,235	1.84%
2024-06-27	23.02	23.20	22.76	22.79	22.27	qfq	2,873,300	66,001,476	-2.19%
2024-06-26	22.99	23.30	22.62	23.30	22.77	qfq	3,424,100	78,621,078	1.26%
2024-06-25	23.02	23.21	22.70	23.01	22.49	qfq	3,153,760	72,446,556	-0.35%
2024-06-24	23.37	23.70	23.00	23.09	22.57	qfq	5,132,208	119,788,830	-3.87%
2024-06-21	24.47	24.57	23.95	24.02	23.47	qfq	4,696,957	113,659,528	-0.74%
2024-06-20	24.49	24.69	24.02	24.20	23.65	qfq	4,807,918	116,848,247	-1.18%
2024-06-19	24.16	24.79	24.07	24.49	23.93	qfq	5,963,319	146,464,049	1.24%
2024-06-18	23.78	24.30	23.76	24.19	23.64	qfq	3,737,019	90,207,885	1.38%
2024-06-17	24.12	24.38	23.81	23.86	23.32	qfq	3,627,519	87,053,113	-1.08%
2024-06-14	23.74	24.12	23.58	24.12	23.57	qfq	4,542,900	108,365,334	0.84%
2024-06-13	24.26	24.27	23.75	23.92	23.38	qfq	4,568,500	109,273,491	-1.40%
2024-06-12	23.52	24.32	23.51	24.26	23.71	qfq	4,715,700	113,210,678	2.02%
2024-06-11	23.86	23.86	23.30	23.78	23.24	qfq	7,038,700	165,762,719	-5.15%
2024-06-07	25.30	25.39	24.60	25.07	24.50	qfq	5,381,800	134,329,107	0.00%
2024-06-06	25.19	25.62	24.95	25.07	24.50	qfq	8,627,400	218,192,288	1.01%
2024-06-05	24.67	25.21	24.45	24.82	24.26	qfq	5,013,284	124,346,123	-1.51%
2024-06-04	25.26	25.41	24.94	25.20	24.63	qfq	5,782,329	145,350,694	0.20%
2024-06-03	25.84	25.84	24.83	25.15	24.58	qfq	6,904,593	174,635,760	-3.38%
2024-05-31	25.83	26.05	25.68	26.03	25.44	qfq	4,673,600	120,989,317	1.05%
2024-05-30	26.50	26.60	25.69	25.76	25.18	qfq	11,041,400	287,886,898	-4.49%
2024-05-29	26.20	27.35	25.82	26.97	26.36	qfq	12,562,394	336,627,275	2.12%
2024-05-28	26.47	27.18	26.37	26.41	25.81	qfq	10,563,295	281,885,080	0.46%
2024-05-27	26.00	26.66	25.88	26.29	25.69	qfq	8,246,349	216,750,828	0.34%
2024-05-24	25.75	26.54	25.65	26.20	25.61	qfq	8,593,595	224,709,954	0.34%
2024-05-23	26.60	26.95	26.11	26.11	25.52	qfq	12,873,990	341,562,909	-5.47%
2024-05-22	26.74	28.70	26.74	27.62	26.99	qfq	14,192,495	390,653,016	-2.78%
2024-05-21	29.22	29.51	28.01	28.41	27.77	qfq	18,077,748	516,768,585	-2.74%
2024-05-20	27.39	29.21	27.09	29.21	28.55	qfq	18,778,653	530,031,971	10.02%
2024-05-17	26.26	26.57	25.86	26.55	25.95	qfq	6,863,927	179,755,694	-1.12%
2024-05-16	27.68	27.89	26.70	26.85	26.00	qfq	9,102,518	247,633,772	-1.10%
2024-05-15	26.83	27.50	26.52	27.15	26.29	qfq	9,608,599	260,795,411	1.72%
2024-05-14	26.45	26.99	26.27	26.69	25.84	qfq	6,998,356	186,087,388	0.68%
2024-05-13	27.19	27.20	26.42	26.51	25.67	qfq	9,355,882	249,756,120	-4.23%
2024-05-10	27.78	27.97	27.06	27.68	26.80	qfq	14,376,726	395,418,693	2.67%
2024-05-09	26.68	27.27	26.44	26.96	26.10	qfq	10,944,736	294,085,359	-0.85%
2024-05-08	26.05	27.44	25.80	27.19	26.33	qfq	15,404,790	412,977,130	3.27%
2024-05-07	26.40	26.85	26.22	26.33	25.49	qfq	8,438,995	223,507,901	0.23%
2024-05-06	25.40	26.30	25.28	26.27	25.43	qfq	9,080,395	234,930,849	1.47%
2024-04-30	26.14	26.47	25.71	25.89	25.07	qfq	7,752,000	202,314,794	-1.56%
2024-04-29	26.01	26.33	25.68	26.30	25.46	qfq	9,197,471	239,804,250	-0.90%
2024-04-26	25.41	26.64	25.40	26.54	25.70	qfq	12,693,037	332,432,263	4.69%
2024-04-25	25.04	25.63	24.70	25.35	24.54	qfq	7,300,504	184,193,715	-0.98%
2024-04-24	24.77	25.65	24.70	25.60	24.79	qfq	11,231,666	282,951,459	0.83%
2024-04-23	25.50	25.94	25.20	25.39	24.58	qfq	11,974,480	305,453,154	-5.37%
2024-04-22	27.73	28.28	26.80	26.83	25.98	qfq	13,899,290	379,544,778	-7.45%
2024-04-19	27.81	29.51	27.81	28.99	28.07	qfq	20,414,887	584,591,570	4.17%
2024-04-18	26.92	27.95	26.58	27.83	26.94	qfq	11,248,251	307,898,069	0.65%
2024-04-17	26.85	28.09	26.85	27.65	26.77	qfq	11,825,109	326,845,448	3.56%
2024-04-16	28.66	29.34	26.55	26.70	25.85	qfq	15,694,182	435,601,726	-7.84%
2024-04-15	29.00	29.40	28.22	28.97	28.05	qfq	19,688,213	564,691,318	-7.62%
2024-04-12	31.34	31.98	30.34	31.36	30.36	qfq	22,998,996	715,843,031	4.60%
2024-04-11	30.27	31.65	29.37	29.98	29.03	qfq	20,899,254	633,651,255	-3.69%
2024-04-10	31.79	32.77	30.99	31.13	30.14	qfq	23,093,839	735,036,659	-1.42%
2024-04-09	30.81	32.00	30.40	31.58	30.58	qfq	20,045,889	625,569,366	-2.17%
2024-04-08	30.88	32.99	30.31	32.28	31.25	qfq	33,933,822	1,083,153,344	7.46%
2024-04-03	27.95	30.04	27.90	30.04	29.08	qfq	29,530,466	860,575,918	10.00%
2024-04-02	26.98	27.66	26.87	27.31	26.44	qfq	9,082,628	248,408,687	0.18%
2024-04-01	27.73	27.94	27.05	27.26	26.39	qfq	13,943,000	382,451,187	0.78%
2024-03-29	26.70	27.26	26.46	27.05	26.19	qfq	14,637,868	393,389,216	5.25%
2024-03-28	24.99	25.89	24.69	25.70	24.88	qfq	6,709,466	170,185,891	3.63%
2024-03-27	25.19	25.46	24.77	24.80	24.01	qfq	4,264,979	107,302,669	-1.51%
2024-03-26	25.73	25.78	24.85	25.18	24.38	qfq	6,133,766	154,901,471	-3.34%
2024-03-25	26.01	26.67	25.92	26.05	25.22	qfq	6,189,392	162,714,267	0.15%
2024-03-22	26.40	26.63	26.00	26.01	25.18	qfq	8,834,338	231,198,388	-4.38%
2024-03-21	27.66	27.96	27.02	27.20	26.33	qfq	13,051,271	356,504,558	2.72%
2024-03-20	26.27	26.79	26.10	26.48	25.64	qfq	4,573,566	120,684,678	-0.08%
2024-03-19	26.67	27.13	26.38	26.50	25.66	qfq	6,635,414	177,337,342	-1.12%
2024-03-18	26.53	27.08	26.28	26.80	25.95	qfq	8,748,724	232,330,092	-0.52%
2024-03-15	26.12	27.22	25.90	26.94	26.08	qfq	9,611,464	255,030,547	0.56%
2024-03-14	26.60	27.49	26.40	26.79	25.94	qfq	13,255,984	357,414,402	1.86%
2024-03-13	26.00	26.37	25.72	26.30	25.46	qfq	9,686,011	252,894,354	-1.94%
2024-03-12	27.24	27.88	26.79	26.82	25.97	qfq	12,739,830	344,384,260	-3.04%
2024-03-11	27.98	29.32	27.29	27.66	26.78	qfq	18,101,590	507,940,824	-1.14%
2024-03-08	27.00	28.10	26.50	27.98	27.09	qfq	23,839,681	649,262,113	7.29%
2024-03-07	23.89	26.08	23.76	26.08	25.25	qfq	12,658,377	320,879,796	10.00%
2024-03-06	24.10	24.24	23.63	23.71	22.96	qfq	8,783,754	209,591,573	-1.98%
2024-03-05	24.11	24.90	23.78	24.19	23.42	qfq	13,405,757	324,576,115	3.24%
2024-03-04	23.72	24.50	23.14	23.43	22.68	qfq	9,701,616	229,524,428	1.65%
2024-03-01	22.70	23.20	22.45	23.05	22.32	qfq	4,154,383	95,129,644	2.67%
2024-02-29	21.69	22.48	21.58	22.45	21.74	qfq	3,437,842	76,170,264	3.50%
2024-02-28	23.00	23.40	21.63	21.69	21.00	qfq	5,026,200	113,581,291	-5.57%
2024-02-27	22.52	22.97	22.36	22.97	22.24	qfq	2,661,595	60,495,362	1.91%
2024-02-26	22.37	22.75	22.30	22.54	21.82	qfq	3,054,600	68,876,794	0.49%
2024-02-23	22.28	22.51	22.09	22.43	21.72	qfq	3,463,300	77,264,935	0.63%
2024-02-22	22.00	22.36	21.90	22.29	21.58	qfq	3,131,071	69,548,970	0.59%
2024-02-21	21.75	22.54	21.60	22.16	21.46	qfq	3,548,606	79,068,365	1.28%
2024-02-20	21.65	21.90	21.32	21.88	21.18	qfq	2,822,271	61,419,591	0.74%
2024-02-19	21.91	21.93	21.46	21.72	21.03	qfq	3,219,037	69,654,799	-0.87%
2024-02-08	21.42	21.91	21.15	21.91	21.21	qfq	4,472,549	96,458,987	2.29%
2024-02-07	20.77	21.68	20.43	21.42	20.74	qfq	4,274,665	91,039,128	3.13%
2024-02-06	19.38	21.23	19.15	20.77	20.11	qfq	3,573,425	72,369,147	4.42%
2024-02-05	20.40	20.82	19.03	19.89	19.26	qfq	3,431,761	68,177,617	-5.24%
2024-02-02	21.68	22.08	20.14	20.99	20.32	qfq	3,095,600	65,742,062	-3.27%
2024-02-01	21.38	22.05	21.21	21.70	21.01	qfq	1,998,417	43,335,106	0.05%
2024-01-31	22.51	22.73	21.60	21.69	21.00	qfq	2,353,878	51,916,542	-3.90%
2024-01-30	23.04	23.41	22.52	22.57	21.85	qfq	2,162,883	49,625,676	-3.34%
2024-01-29	23.45	23.84	23.20	23.35	22.61	qfq	2,346,300	55,195,622	-0.38%
2024-01-26	23.41	23.84	23.24	23.44	22.69	qfq	2,271,288	53,436,495	0.00%
2024-01-25	22.95	23.45	22.50	23.44	22.69	qfq	2,930,261	67,867,105	2.00%
2024-01-24	22.90	23.30	22.25	22.98	22.25	qfq	2,274,000	51,814,755	0.04%
2024-01-23	22.43	23.12	22.04	22.97	22.24	qfq	3,024,190	68,727,048	1.32%
2024-01-22	23.70	24.46	22.55	22.67	21.95	qfq	3,691,600	87,297,335	-4.91%
2024-01-19	23.80	24.09	23.67	23.84	23.08	qfq	1,566,500	37,432,735	-0.38%
2024-01-18	23.83	24.02	23.29	23.93	23.17	qfq	2,912,370	68,631,933	-1.12%
2024-01-17	24.92	25.00	24.18	24.20	23.43	qfq	2,532,665	62,144,680	-3.74%
2024-01-16	25.70	25.70	24.84	25.14	24.34	qfq	2,459,100	61,881,514	-2.29%
2024-01-15	25.82	25.93	25.41	25.73	24.91	qfq	2,075,471	53,336,804	-1.00%
2024-01-12	25.46	26.18	25.18	25.99	25.16	qfq	3,122,977	80,791,843	1.40%
2024-01-11	25.37	25.63	24.91	25.63	24.81	qfq	2,392,472	60,376,720	0.91%
2024-01-10	25.96	25.97	25.08	25.40	24.59	qfq	2,012,587	51,305,842	-2.16%
2024-01-09	26.02	26.22	25.88	25.96	25.13	qfq	1,722,071	44,827,507	-0.23%
2024-01-08	26.88	26.88	26.01	26.02	25.19	qfq	2,701,200	71,405,173	-3.67%
2024-01-05	27.36	27.53	26.92	27.01	26.15	qfq	2,562,521	69,559,070	-1.53%
2024-01-04	27.33	27.46	26.93	27.43	26.56	qfq	2,635,008	71,672,460	-0.44%
2024-01-03	27.63	28.09	27.48	27.55	26.67	qfq	2,629,463	72,597,828	-1.04%
2024-01-02	27.60	28.17	27.50	27.84	26.95	qfq	3,645,337	101,555,575	0.76%
2023-12-29	27.36	27.69	27.30	27.63	26.75	qfq	2,443,380	67,311,671	-0.18%
2023-12-28	27.55	27.86	27.35	27.68	26.80	qfq	3,352,932	92,458,872	1.21%
2023-12-27	27.33	27.36	27.03	27.35	26.48	qfq	1,908,712	51,922,644	-0.18%
2023-12-26	27.11	27.47	27.11	27.40	26.53	qfq	2,057,037	56,246,710	0.51%
2023-12-25	27.18	27.35	26.98	27.26	26.39	qfq	1,408,830	38,357,227	0.07%
2023-12-22	27.38	27.40	27.06	27.24	26.37	qfq	2,086,775	56,791,293	-0.44%
2023-12-21	27.85	27.85	26.81	27.36	26.49	qfq	4,004,171	109,093,216	-2.56%
2023-12-20	28.00	28.42	27.98	28.08	27.19	qfq	3,247,171	91,549,664	0.29%
2023-12-19	28.22	28.23	27.81	28.00	27.11	qfq	2,373,370	66,317,184	-0.36%
2023-12-18	28.08	28.28	28.00	28.10	27.21	qfq	2,460,648	69,121,972	-0.85%
2023-12-15	28.41	28.66	28.28	28.34	27.44	qfq	3,337,495	94,963,998	-0.46%
2023-12-14	29.36	29.38	28.40	28.47	27.56	qfq	5,286,100	152,395,310	0.60%
2023-12-13	28.45	28.84	28.16	28.30	27.40	qfq	3,315,874	94,156,222	-1.12%
2023-12-12	28.01	28.77	28.01	28.62	27.71	qfq	3,821,271	108,614,306	0.95%
2023-12-11	28.20	28.35	27.81	28.35	27.45	qfq	3,745,562	105,089,134	-0.94%
2023-12-08	28.16	28.62	28.16	28.62	27.71	qfq	3,192,851	90,559,794	1.02%
2023-12-07	28.42	28.44	28.08	28.33	27.43	qfq	3,889,843	109,819,943	-0.77%
2023-12-06	28.31	28.60	28.30	28.55	27.64	qfq	5,452,671	155,144,442	-0.59%
2023-12-05	28.88	29.20	28.70	28.72	27.81	qfq	9,236,039	266,963,770	-3.79%
2023-12-04	30.26	31.40	29.76	29.85	28.90	qfq	16,087,193	490,807,174	4.12%
2023-12-01	29.01	29.27	28.50	28.67	27.76	qfq	5,949,400	171,301,545	-1.78%
2023-11-30	28.90	29.50	28.82	29.19	28.26	qfq	7,925,122	230,927,998	-1.18%
2023-11-29	29.01	30.88	28.82	29.54	28.60	qfq	14,714,797	434,353,940	4.98%
2023-11-28	28.28	28.28	27.80	28.14	27.25	qfq	2,569,654	72,012,937	-0.50%
2023-11-27	28.01	28.67	28.01	28.28	27.38	qfq	3,346,830	94,930,189	1.04%
2023-11-24	28.20	28.24	27.90	27.99	27.10	qfq	2,701,650	75,686,681	-1.24%
2023-11-23	28.38	28.49	27.85	28.34	27.44	qfq	3,598,962	101,354,790	-1.05%
2023-11-22	28.80	29.17	28.44	28.64	27.73	qfq	4,890,200	140,167,877	-0.45%
2023-11-21	28.92	29.10	28.60	28.77	27.86	qfq	4,655,700	134,513,949	-0.42%
2023-11-20	28.69	28.94	28.55	28.89	27.97	qfq	4,510,144	129,780,846	-0.65%
2023-11-17	28.90	29.56	28.51	29.08	28.16	qfq	6,338,900	183,762,740	1.50%
2023-11-16	28.72	28.81	28.62	28.65	27.74	qfq	2,541,800	72,921,689	-1.00%
2023-11-15	29.13	29.15	28.72	28.94	28.02	qfq	3,979,650	115,114,741	0.52%
2023-11-14	28.95	28.99	28.70	28.79	27.87	qfq	2,710,993	78,069,393	-0.69%
2023-11-13	28.20	29.03	28.20	28.99	28.07	qfq	3,803,170	109,063,122	0.87%
2023-11-10	28.85	28.94	28.55	28.74	27.83	qfq	3,169,900	91,026,732	0.14%
2023-11-09	28.98	29.16	28.66	28.70	27.79	qfq	4,857,900	140,068,457	-1.68%
2023-11-08	28.95	29.19	28.66	29.19	28.26	qfq	4,770,743	138,207,758	0.34%
2023-11-07	28.95	29.15	28.57	29.09	28.16	qfq	4,785,200	138,272,942	-0.24%
2023-11-06	28.73	29.17	28.70	29.16	28.23	qfq	4,402,175	127,509,060	1.00%
2023-11-03	28.58	28.89	28.33	28.87	27.95	qfq	3,444,629	98,723,543	0.70%
2023-11-02	29.05	29.17	28.61	28.67	27.76	qfq	3,831,000	110,390,414	-1.44%
2023-11-01	28.95	29.10	28.80	29.09	28.16	qfq	4,204,781	121,621,841	-0.68%
2023-10-31	29.11	29.45	29.02	29.29	28.36	qfq	4,819,866	140,964,042	-1.08%
2023-10-30	30.69	31.00	29.60	29.61	28.67	qfq	8,708,242	261,450,503	0.03%
2023-10-27	28.96	30.13	28.89	29.60	28.66	qfq	7,668,834	225,560,951	0.68%
2023-10-26	29.16	29.82	28.71	29.40	28.47	qfq	7,648,688	224,231,033	0.86%
2023-10-25	28.80	29.26	28.68	29.15	28.22	qfq	5,866,871	170,172,865	-0.61%
2023-10-24	29.10	29.50	28.72	29.33	28.40	qfq	6,604,630	192,225,086	-2.07%
2023-10-23	29.81	30.24	28.59	29.95	29.00	qfq	10,860,841	317,989,932	-3.45%
2023-10-20	31.19	32.00	30.59	31.02	30.03	qfq	13,912,039	436,197,130	2.48%
2023-10-19	30.60	31.10	29.50	30.27	29.31	qfq	9,656,687	290,968,777	-0.72%
2023-10-18	30.17	31.56	30.04	30.49	29.52	qfq	13,039,734	399,402,378	1.13%
2023-10-17	30.00	30.77	29.58	30.15	29.19	qfq	12,647,444	378,871,742	-2.08%
2023-10-16	29.00	30.79	29.00	30.79	29.81	qfq	15,765,548	474,990,320	10.00%
2023-10-13	28.49	28.49	27.80	27.99	27.10	qfq	3,960,728	110,850,576	-2.20%
2023-10-12	28.51	28.67	28.33	28.62	27.71	qfq	3,095,814	88,296,559	0.77%
2023-10-11	28.80	28.85	28.23	28.40	27.50	qfq	4,335,192	123,255,141	-2.07%
2023-10-10	29.35	29.50	28.86	29.00	28.08	qfq	5,189,900	151,349,798	-1.53%
2023-10-09	28.63	29.80	28.18	29.45	28.51	qfq	7,120,449	207,645,861	2.83%
2023-09-28	28.03	28.68	28.03	28.64	27.73	qfq	2,902,243	82,590,530	1.17%
2023-09-27	28.13	28.62	28.12	28.31	27.41	qfq	3,146,004	89,271,060	-1.19%
2023-09-26	28.80	28.88	28.43	28.65	27.74	qfq	3,156,700	90,434,126	-1.21%
2023-09-25	29.00	29.47	28.86	29.00	28.08	qfq	4,351,590	126,592,614	-2.46%
2023-09-22	30.09	30.09	27.60	29.73	28.78	qfq	7,839,460	226,664,404	-1.88%
2023-09-21	31.23	31.28	30.25	30.30	29.34	qfq	6,724,985	206,375,313	-3.60%
2023-09-20	31.40	31.66	31.19	31.43	30.43	qfq	3,597,371	112,888,869	-0.57%
2023-09-19	31.90	32.10	31.45	31.61	30.60	qfq	5,502,312	174,621,928	-0.53%
2023-09-18	31.61	32.30	31.61	31.78	30.77	qfq	5,966,576	189,908,558	-1.06%
2023-09-15	32.80	33.48	31.95	32.12	31.10	qfq	11,561,451	377,220,333	-2.58%
2023-09-14	31.78	33.60	31.72	32.97	31.92	qfq	15,037,967	494,631,923	3.00%
2023-09-13	31.38	32.46	31.26	32.01	30.99	qfq	8,915,476	284,647,834	1.88%
2023-09-12	31.68	31.79	31.31	31.42	30.42	qfq	3,963,771	124,634,476	-1.07%
2023-09-11	31.25	32.00	31.04	31.76	30.75	qfq	5,263,649	166,657,083	0.83%
2023-09-08	31.78	31.79	31.34	31.50	30.50	qfq	3,817,400	120,496,749	0.83%
2023-09-07	31.50	31.55	31.14	31.24	30.25	qfq	4,101,105	128,340,898	-1.36%
2023-09-06	31.60	31.82	31.50	31.67	30.66	qfq	4,119,216	130,376,815	-0.97%
2023-09-05	31.96	32.25	31.70	31.98	30.96	qfq	5,542,871	176,696,238	-1.54%
2023-09-04	31.90	32.88	31.77	32.48	31.45	qfq	7,735,990	250,822,091	1.47%
2023-09-01	31.60	32.15	31.56	32.01	30.99	qfq	6,369,592	202,609,319	-0.74%
2023-08-31	32.69	33.65	32.25	32.25	31.22	qfq	9,162,690	301,581,427	-1.19%
2023-08-30	32.58	33.08	32.32	32.64	31.60	qfq	9,700,362	317,062,471	0.65%
2023-08-29	31.70	32.62	31.50	32.43	31.40	qfq	8,999,074	288,047,695	2.40%
2023-08-28	32.45	32.98	31.22	31.67	30.66	qfq	9,078,735	289,639,641	-1.19%
2023-08-25	32.93	33.36	31.85	32.05	31.03	qfq	10,620,837	345,676,821	-5.46%
2023-08-24	33.30	34.80	32.65	33.90	32.82	qfq	17,505,754	591,100,484	3.99%
2023-08-23	32.00	32.97	31.50	32.60	31.56	qfq	8,631,907	278,892,939	0.84%
2023-08-22	31.69	32.51	31.25	32.33	31.30	qfq	8,016,600	256,630,553	2.02%
2023-08-21	30.99	31.98	30.88	31.69	30.68	qfq	4,561,616	144,178,521	1.34%
2023-08-18	31.68	32.30	31.18	31.27	30.28	qfq	5,440,339	172,896,962	-1.76%
2023-08-17	31.01	31.86	30.88	31.83	30.82	qfq	4,523,514	142,094,090	0.13%
2023-08-16	31.43	32.08	31.36	31.79	30.78	qfq	4,433,190	140,846,880	0.60%
2023-08-15	31.99	31.99	31.41	31.60	30.60	qfq	5,171,363	163,517,559	-2.02%
2023-08-14	31.95	32.81	31.65	32.25	31.22	qfq	5,135,700	165,815,414	0.81%
2023-08-11	32.29	32.52	31.90	31.99	30.97	qfq	4,646,351	149,373,422	-1.66%
2023-08-10	32.29	32.69	31.70	32.53	31.50	qfq	5,535,848	178,406,271	-0.28%
2023-08-09	32.81	33.69	32.56	32.62	31.58	qfq	6,930,266	228,111,720	-2.60%
2023-08-08	32.63	34.30	32.18	33.49	32.42	qfq	11,303,730	377,016,095	2.26%
2023-08-07	33.70	33.82	32.66	32.75	31.71	qfq	8,974,274	298,154,552	-2.67%
2023-08-04	33.43	33.86	33.30	33.65	32.58	qfq	7,768,124	260,922,067	0.39%
2023-08-03	33.57	33.87	33.27	33.52	32.45	qfq	7,777,861	260,961,659	-2.22%
2023-08-02	33.39	34.28	33.21	34.28	33.19	qfq	11,115,023	375,148,745	0.18%
2023-08-01	33.38	35.69	33.30	34.22	33.13	qfq	16,342,357	564,766,168	2.98%
2023-07-31	32.80	33.57	32.80	33.23	32.17	qfq	7,674,900	255,178,346	0.09%
2023-07-28	32.50	33.67	32.20	33.20	32.14	qfq	11,351,605	373,037,169	-2.24%
2023-07-27	34.51	35.11	33.85	33.96	32.88	qfq	14,064,722	483,997,594	-4.69%
2023-07-26	33.91	37.00	33.35	35.63	34.50	qfq	21,081,010	732,809,144	5.04%
2023-07-25	33.71	34.16	33.62	33.92	32.84	qfq	10,166,406	344,182,033	-1.14%
2023-07-24	33.88	35.12	33.50	34.31	33.22	qfq	10,600,153	363,586,447	-0.98%
2023-07-21	34.47	35.35	33.88	34.65	33.55	qfq	16,687,570	576,418,106	-3.62%
2023-07-20	34.22	36.99	34.00	35.95	34.81	qfq	30,131,416	1,066,967,606	4.63%
2023-07-19	32.00	34.36	31.67	34.36	33.27	qfq	21,460,189	716,501,097	9.99%
2023-07-18	31.50	31.77	31.18	31.24	30.25	qfq	4,902,907	154,044,566	-1.36%