SECURITY DETAIL · RAW DATA

国轩高科002074.SZ

ASZSECNYSTOCK

最近收盘价26.912026-07-17

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）50,645,412

成交额（元）1,356,871,807

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 3 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
2026-07-10	2026-07-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-11	2025-07-21	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	26.30	27.20	26.11	26.91	26.91	qfq	50,645,412	1,356,871,807	2.59%
2026-07-16	25.88	26.60	25.49	26.23	26.23	qfq	29,432,030	768,581,336	-0.08%
2026-07-15	25.75	26.95	25.46	26.25	26.15	qfq	48,728,091	1,282,609,921	4.79%
2026-07-14	24.51	25.05	24.26	25.05	24.95	qfq	20,823,306	513,377,665	1.66%
2026-07-13	25.51	25.51	24.41	24.64	24.55	qfq	23,798,929	590,977,982	-2.84%
2026-07-10	25.75	26.05	25.36	25.36	25.26	qfq	24,312,404	624,700,613	-1.78%
2026-07-09	25.60	25.85	24.53	25.82	25.72	qfq	31,768,586	801,026,851	0.82%
2026-07-08	26.37	26.48	25.60	25.61	25.51	qfq	24,930,379	644,728,844	-3.25%
2026-07-07	26.88	27.28	26.28	26.47	26.37	qfq	22,247,272	594,520,102	-1.05%
2026-07-06	27.58	27.95	26.72	26.75	26.65	qfq	29,059,394	792,566,081	-1.11%
2026-07-03	26.73	27.37	26.73	27.05	26.95	qfq	22,274,966	603,261,441	1.20%
2026-07-02	27.16	27.54	26.69	26.73	26.63	qfq	23,004,209	623,800,764	-2.23%
2026-07-01	27.53	27.90	26.70	27.34	27.24	qfq	32,759,313	894,181,018	-0.62%
2026-06-30	27.04	27.87	26.70	27.51	27.41	qfq	26,598,002	725,944,933	1.93%
2026-06-29	26.88	27.35	26.03	26.99	26.89	qfq	30,740,965	825,062,585	0.41%
2026-06-26	28.60	28.79	26.87	26.88	26.78	qfq	38,760,579	1,068,157,688	-6.21%
2026-06-25	28.96	29.23	28.48	28.66	28.55	qfq	30,830,113	885,701,256	-1.88%
2026-06-24	29.40	29.73	28.80	29.21	29.10	qfq	25,576,247	748,207,190	-1.15%
2026-06-23	30.64	30.77	29.33	29.55	29.44	qfq	35,796,843	1,073,751,906	-3.81%
2026-06-22	29.43	30.81	28.81	30.72	30.60	qfq	47,132,712	1,408,396,545	3.40%
2026-06-18	29.88	30.20	29.28	29.71	29.60	qfq	30,770,486	913,340,435	-1.36%
2026-06-17	30.02	30.46	29.82	30.12	30.01	qfq	29,709,108	892,858,185	-0.56%
2026-06-16	29.91	30.69	29.52	30.29	30.17	qfq	49,853,778	1,505,535,802	3.20%
2026-06-15	29.44	29.62	29.00	29.35	29.24	qfq	26,350,837	771,722,327	1.07%
2026-06-12	28.66	29.57	28.34	29.04	28.93	qfq	34,609,833	1,003,823,609	2.43%
2026-06-11	28.74	28.92	28.18	28.35	28.24	qfq	22,875,059	651,483,803	-1.49%
2026-06-10	29.33	29.56	28.45	28.78	28.67	qfq	22,907,862	662,016,809	-3.03%
2026-06-09	29.12	29.85	28.70	29.68	29.57	qfq	29,129,935	850,415,018	3.20%
2026-06-08	29.48	29.88	28.40	28.76	28.65	qfq	34,473,091	1,005,340,245	-4.17%
2026-06-05	31.02	31.02	29.95	30.01	29.90	qfq	32,378,473	984,561,382	-2.12%
2026-06-04	31.55	31.59	30.53	30.66	30.54	qfq	34,501,987	1,065,380,197	-3.68%
2026-06-03	32.07	32.46	31.63	31.83	31.71	qfq	25,768,293	825,928,793	-1.06%
2026-06-02	32.60	32.69	31.31	32.17	32.05	qfq	30,153,295	961,605,594	-1.26%
2026-06-01	32.95	33.48	32.55	32.58	32.46	qfq	24,125,789	794,954,864	-1.12%
2026-05-29	34.35	34.35	32.90	32.95	32.82	qfq	34,556,801	1,156,144,186	-4.16%
2026-05-28	34.12	34.49	33.35	34.38	34.25	qfq	32,254,965	1,091,924,693	0.29%
2026-05-27	34.32	35.28	34.06	34.28	34.15	qfq	36,283,671	1,259,119,478	0.06%
2026-05-26	34.55	34.77	33.90	34.26	34.13	qfq	29,819,541	1,022,271,761	-0.87%
2026-05-25	35.35	35.44	34.33	34.56	34.43	qfq	34,106,535	1,180,720,363	-2.10%
2026-05-22	35.00	35.44	34.64	35.30	35.17	qfq	26,952,994	946,999,764	1.26%
2026-05-21	36.33	36.56	34.80	34.86	34.73	qfq	40,898,018	1,465,328,579	-3.49%
2026-05-20	35.50	36.36	35.09	36.12	35.98	qfq	35,388,451	1,265,386,921	1.23%
2026-05-19	36.12	36.24	35.20	35.68	35.54	qfq	34,288,501	1,219,450,986	-1.11%
2026-05-18	36.48	36.92	35.86	36.08	35.94	qfq	36,915,356	1,341,274,304	-0.14%
2026-05-15	36.70	37.11	35.80	36.13	35.99	qfq	48,128,097	1,749,540,952	-1.55%
2026-05-14	37.79	38.20	36.69	36.70	36.56	qfq	57,978,958	2,167,723,634	-1.85%
2026-05-13	36.66	38.38	36.24	37.39	37.25	qfq	56,705,103	2,107,308,177	1.94%
2026-05-12	37.28	37.46	36.46	36.68	36.54	qfq	37,789,772	1,387,411,003	-1.61%
2026-05-11	37.35	37.93	37.02	37.28	37.14	qfq	45,060,555	1,684,286,867	0.13%
2026-05-08	38.14	38.54	37.11	37.23	37.09	qfq	50,976,435	1,920,633,630	-2.41%
2026-05-07	38.76	38.97	37.73	38.15	38.00	qfq	45,789,968	1,747,155,207	-1.06%
2026-05-06	37.23	39.39	36.98	38.56	38.41	qfq	65,577,837	2,492,619,419	4.95%
2026-04-30	37.50	37.96	36.69	36.74	36.60	qfq	56,402,831	2,094,164,308	-2.68%
2026-04-29	37.00	38.20	35.50	37.75	37.61	qfq	96,621,688	3,566,714,688	-3.30%
2026-04-28	39.45	39.58	38.67	39.04	38.89	qfq	40,182,034	1,570,099,379	-1.06%
2026-04-27	39.67	40.16	39.10	39.46	39.31	qfq	45,494,719	1,794,872,883	-1.05%
2026-04-24	39.51	40.23	39.12	39.88	39.73	qfq	55,364,607	2,200,194,396	0.30%
2026-04-23	40.76	40.80	39.50	39.76	39.61	qfq	52,631,474	2,099,733,721	-1.83%
2026-04-22	40.36	41.49	40.10	40.50	40.35	qfq	69,129,809	2,808,602,506	-0.15%
2026-04-21	40.15	41.10	39.30	40.56	40.41	qfq	76,561,058	3,089,986,398	1.55%
2026-04-20	40.24	40.34	39.39	39.94	39.79	qfq	57,286,876	2,282,864,026	-0.72%
2026-04-17	39.66	40.45	39.50	40.23	40.08	qfq	73,450,144	2,937,610,661	1.13%
2026-04-16	39.14	39.96	38.61	39.78	39.63	qfq	82,596,263	3,263,227,404	2.74%
2026-04-15	39.65	39.65	38.60	38.72	38.57	qfq	70,114,429	2,740,326,557	-3.01%
2026-04-14	39.29	39.99	38.92	39.92	39.77	qfq	89,997,406	3,553,898,391	1.06%
2026-04-13	38.80	39.50	38.50	39.50	39.35	qfq	136,987,072	5,358,797,923	1.78%
2026-04-10	35.70	38.81	35.68	38.81	38.66	qfq	104,898,811	4,036,248,576	10.01%
2026-04-09	34.92	35.58	34.58	35.28	35.15	qfq	25,812,235	906,991,997	0.31%
2026-04-08	34.61	35.17	34.44	35.17	35.04	qfq	32,275,640	1,122,403,029	4.05%
2026-04-07	33.80	34.24	33.49	33.80	33.67	qfq	19,946,968	675,712,085	1.02%
2026-04-03	34.73	35.08	33.45	33.46	33.33	qfq	30,532,767	1,035,473,413	-3.85%
2026-04-02	35.72	36.23	34.68	34.80	34.67	qfq	32,920,687	1,162,526,331	-3.12%
2026-04-01	36.32	36.44	35.45	35.92	35.78	qfq	28,354,671	1,017,160,039	0.62%
2026-03-31	36.77	36.96	35.65	35.70	35.56	qfq	38,545,186	1,394,396,675	-3.51%
2026-03-30	37.53	38.03	36.31	37.00	36.86	qfq	39,171,887	1,450,650,691	-1.60%
2026-03-27	36.39	38.08	36.30	37.60	37.46	qfq	46,976,752	1,754,089,601	1.84%
2026-03-26	37.12	38.11	36.53	36.92	36.78	qfq	41,626,462	1,557,037,178	-0.75%
2026-03-25	37.01	37.72	36.70	37.20	37.06	qfq	37,196,394	1,383,140,951	0.16%
2026-03-24	37.39	37.64	34.98	37.14	37.00	qfq	49,713,686	1,804,413,623	0.27%
2026-03-23	37.27	38.29	36.91	37.04	36.90	qfq	50,785,310	1,906,131,496	-1.75%
2026-03-20	37.51	38.88	37.31	37.70	37.56	qfq	67,508,176	2,575,535,707	1.95%
2026-03-19	36.64	37.86	36.50	36.98	36.84	qfq	33,509,408	1,243,049,909	-0.08%
2026-03-18	37.91	38.07	36.37	37.01	36.87	qfq	36,748,534	1,356,428,185	-1.91%
2026-03-17	38.80	39.37	37.70	37.73	37.59	qfq	36,306,310	1,397,907,602	-2.86%
2026-03-16	38.60	39.20	37.91	38.84	38.69	qfq	37,399,207	1,448,011,586	0.28%
2026-03-13	38.70	39.50	38.46	38.73	38.58	qfq	45,862,659	1,791,224,878	-0.64%
2026-03-12	38.72	39.02	38.37	38.98	38.83	qfq	43,925,386	1,699,108,620	0.05%
2026-03-11	38.10	39.66	38.10	38.96	38.81	qfq	75,628,804	2,951,378,943	2.36%
2026-03-10	37.80	38.59	37.72	38.06	37.92	qfq	43,379,547	1,654,632,480	0.87%
2026-03-09	35.82	37.79	34.89	37.73	37.59	qfq	62,937,799	2,306,217,460	3.94%
2026-03-06	36.41	36.57	35.98	36.30	36.16	qfq	22,256,212	806,438,558	-0.49%
2026-03-05	36.60	36.90	36.27	36.48	36.34	qfq	25,661,059	937,756,226	1.59%
2026-03-04	35.90	36.63	35.74	35.91	35.77	qfq	28,479,404	1,029,060,121	-0.91%
2026-03-03	37.20	37.98	36.20	36.24	36.10	qfq	43,811,626	1,622,593,308	-2.58%
2026-03-02	37.01	37.65	36.73	37.20	37.06	qfq	36,429,511	1,352,160,072	-1.85%
2026-02-27	37.73	38.00	37.66	37.90	37.76	qfq	22,894,951	866,153,470	-0.45%
2026-02-26	38.53	38.62	37.83	38.07	37.93	qfq	31,381,017	1,191,991,183	-0.91%
2026-02-25	37.69	38.53	37.62	38.42	38.27	qfq	41,955,116	1,606,184,963	1.94%
2026-02-24	37.30	37.94	37.21	37.69	37.55	qfq	30,848,798	1,160,346,429	2.11%
2026-02-13	37.00	37.46	36.77	36.91	36.77	qfq	23,252,784	863,641,549	-0.73%
2026-02-12	37.02	37.35	36.77	37.18	37.04	qfq	26,385,472	979,099,567	-0.56%
2026-02-11	36.84	37.93	36.70	37.39	37.25	qfq	38,636,242	1,441,561,721	1.49%
2026-02-10	37.10	37.36	36.82	36.84	36.70	qfq	21,706,170	802,395,432	-0.86%
2026-02-09	36.92	37.36	36.89	37.16	37.02	qfq	27,145,539	1,007,149,766	1.25%
2026-02-06	36.38	37.44	35.65	36.70	36.56	qfq	40,925,386	1,498,045,028	-1.18%
2026-02-05	37.61	37.80	37.05	37.14	37.00	qfq	25,938,629	966,798,119	-2.13%
2026-02-04	37.59	38.08	37.21	37.95	37.81	qfq	30,950,797	1,163,861,226	-0.03%
2026-02-03	37.80	37.96	37.17	37.96	37.82	qfq	32,150,089	1,209,721,028	1.12%
2026-02-02	38.26	38.34	37.37	37.54	37.40	qfq	37,750,558	1,425,817,128	-1.16%
2026-01-30	37.55	38.10	36.90	37.98	37.84	qfq	41,101,221	1,544,636,513	0.80%
2026-01-29	38.25	38.58	37.66	37.68	37.54	qfq	40,179,267	1,523,648,000	-2.03%
2026-01-28	39.00	39.09	38.07	38.46	38.31	qfq	44,256,893	1,701,250,315	-1.38%
2026-01-27	40.06	40.29	38.01	39.00	38.85	qfq	71,579,678	2,773,929,582	-3.37%
2026-01-26	42.00	42.10	40.16	40.36	40.21	qfq	58,415,965	2,385,108,867	-2.77%
2026-01-23	39.83	41.64	39.83	41.51	41.35	qfq	81,802,183	3,352,618,733	4.22%
2026-01-22	40.49	41.47	39.70	39.83	39.68	qfq	46,406,091	1,864,181,640	-1.61%
2026-01-21	39.85	41.14	39.61	40.48	40.33	qfq	43,135,402	1,750,513,082	1.28%
2026-01-20	41.29	41.50	39.51	39.97	39.82	qfq	62,359,121	2,503,575,017	-3.27%
2026-01-19	41.35	41.69	40.62	41.32	41.16	qfq	44,874,531	1,850,535,436	-0.05%
2026-01-16	41.41	41.95	41.06	41.34	41.18	qfq	61,622,659	2,553,016,482	0.93%
2026-01-15	39.90	41.50	39.72	40.96	40.80	qfq	69,808,545	2,864,070,688	2.40%
2026-01-14	39.50	41.18	39.31	40.00	39.85	qfq	74,461,976	3,008,124,740	1.01%
2026-01-13	40.00	40.69	39.41	39.60	39.45	qfq	58,543,489	2,332,327,641	-1.20%
2026-01-12	40.75	40.75	39.38	40.08	39.93	qfq	74,913,979	2,987,545,987	-2.32%
2026-01-09	40.69	41.60	40.31	41.03	40.87	qfq	46,095,351	1,892,456,484	0.89%
2026-01-08	40.71	41.51	40.28	40.67	40.52	qfq	41,448,375	1,693,364,958	-1.12%
2026-01-07	41.01	42.29	40.77	41.13	40.97	qfq	55,269,898	2,288,209,435	0.54%
2026-01-06	40.50	41.40	40.38	40.91	40.75	qfq	53,890,506	2,201,143,471	1.54%
2026-01-05	38.99	40.42	38.99	40.29	40.14	qfq	49,111,941	1,959,710,254	3.02%
2025-12-31	39.65	39.85	39.00	39.11	38.96	qfq	26,075,402	1,025,327,155	-0.99%
2025-12-30	38.99	39.85	38.84	39.50	39.35	qfq	32,032,950	1,261,048,444	0.05%
2025-12-29	40.31	40.31	39.12	39.48	39.33	qfq	39,687,310	1,569,196,341	-1.50%
2025-12-26	39.64	40.74	39.35	40.08	39.93	qfq	58,036,342	2,327,236,348	1.75%
2025-12-25	39.29	39.67	38.82	39.39	39.24	qfq	29,796,862	1,166,939,000	0.13%
2025-12-24	39.20	39.59	39.01	39.34	39.19	qfq	34,439,964	1,352,634,244	0.05%
2025-12-23	38.61	39.98	38.60	39.32	39.17	qfq	56,289,706	2,216,115,119	1.89%
2025-12-22	38.16	38.84	38.16	38.59	38.44	qfq	31,334,701	1,209,232,200	1.55%
2025-12-19	37.73	38.25	37.65	38.00	37.86	qfq	26,534,186	1,007,516,338	1.12%
2025-12-18	37.98	38.35	37.51	37.58	37.44	qfq	23,684,569	896,211,787	-1.80%
2025-12-17	37.26	38.38	37.26	38.27	38.12	qfq	31,822,719	1,204,476,513	3.15%
2025-12-16	37.93	38.02	36.87	37.10	36.96	qfq	29,824,813	1,110,953,861	-2.45%
2025-12-15	38.63	38.87	37.88	38.03	37.89	qfq	25,163,019	961,547,277	-1.73%
2025-12-12	38.56	38.94	37.90	38.70	38.55	qfq	34,836,928	1,338,166,313	0.52%
2025-12-11	39.14	39.80	38.49	38.50	38.35	qfq	35,618,383	1,395,747,576	-1.28%
2025-12-10	39.08	39.22	38.38	39.00	38.85	qfq	25,575,649	992,816,877	-0.23%
2025-12-09	38.96	39.43	38.76	39.09	38.94	qfq	26,082,159	1,018,331,398	-0.56%
2025-12-08	38.56	39.57	38.56	39.31	39.16	qfq	37,040,545	1,450,662,218	2.00%
2025-12-05	38.29	38.58	37.86	38.54	38.39	qfq	24,725,748	947,015,923	1.08%
2025-12-04	37.90	38.29	37.51	38.13	37.98	qfq	21,156,307	803,099,956	0.34%
2025-12-03	38.67	38.95	37.90	38.00	37.86	qfq	24,534,277	938,949,882	-1.61%
2025-12-02	39.00	39.05	38.46	38.62	38.47	qfq	26,256,489	1,015,964,786	-1.68%
2025-12-01	39.33	39.55	38.91	39.28	39.13	qfq	34,567,597	1,354,664,904	0.49%
2025-11-28	38.37	39.38	38.27	39.09	38.94	qfq	42,087,606	1,641,732,855	1.53%
2025-11-27	38.41	39.55	38.41	38.50	38.35	qfq	47,119,795	1,833,385,711	0.42%
2025-11-26	38.15	38.86	37.75	38.34	38.19	qfq	38,145,143	1,461,310,024	0.24%
2025-11-25	38.03	38.57	37.81	38.25	38.10	qfq	38,402,199	1,468,941,523	1.00%
2025-11-24	38.41	38.60	37.55	37.87	37.73	qfq	38,375,087	1,455,971,705	0.26%
2025-11-21	39.10	39.45	37.77	37.77	37.63	qfq	64,075,808	2,454,392,781	-4.60%
2025-11-20	40.94	41.73	39.59	39.59	39.44	qfq	50,568,878	2,052,026,365	-3.20%
2025-11-19	41.70	42.56	40.49	40.90	40.74	qfq	49,320,899	2,033,057,891	-2.67%
2025-11-18	42.87	43.48	41.65	42.02	41.86	qfq	51,496,348	2,177,310,216	-2.28%
2025-11-17	42.50	43.63	42.09	43.00	42.84	qfq	44,999,830	1,929,630,875	0.28%
2025-11-14	43.00	43.98	42.40	42.88	42.72	qfq	55,341,804	2,386,647,613	-1.20%
2025-11-13	41.39	44.10	41.30	43.40	43.23	qfq	90,247,975	3,887,772,259	4.81%
2025-11-12	42.21	42.57	40.85	41.41	41.25	qfq	55,910,459	2,318,756,032	-2.93%
2025-11-11	43.42	44.37	42.60	42.66	42.50	qfq	53,240,089	2,311,983,218	-1.41%
2025-11-10	44.54	44.93	42.86	43.27	43.11	qfq	63,888,333	2,801,094,593	-2.30%
2025-11-07	43.76	45.07	43.23	44.29	44.12	qfq	72,689,189	3,219,626,954	1.28%
2025-11-06	43.36	44.65	43.13	43.73	43.56	qfq	55,534,006	2,435,635,181	1.06%
2025-11-05	41.31	43.88	41.24	43.27	43.11	qfq	64,033,337	2,727,123,329	2.56%
2025-11-04	43.56	43.83	41.90	42.19	42.03	qfq	54,847,388	2,337,706,412	-3.74%
2025-11-03	44.60	44.60	42.12	43.83	43.66	qfq	105,057,691	4,547,230,048	-3.69%
2025-10-31	46.36	47.58	45.35	45.51	45.34	qfq	115,443,951	5,362,171,726	-0.65%
2025-10-30	46.08	47.32	45.62	45.81	45.64	qfq	131,927,169	6,120,154,548	-0.41%
2025-10-29	43.89	46.20	43.82	46.00	45.82	qfq	114,593,329	5,214,299,717	4.31%
2025-10-28	44.00	44.77	43.01	44.10	43.93	qfq	88,897,338	3,898,040,931	-1.41%
2025-10-27	44.00	46.42	43.54	44.73	44.56	qfq	149,486,246	6,761,465,395	6.00%
2025-10-24	41.90	42.42	41.71	42.20	42.04	qfq	47,004,762	1,977,248,162	1.27%
2025-10-23	41.27	41.76	40.37	41.67	41.51	qfq	39,325,541	1,614,262,392	0.24%
2025-10-22	42.14	42.15	41.16	41.57	41.41	qfq	31,781,482	1,322,458,669	-1.38%
2025-10-21	42.40	42.44	41.64	42.15	41.99	qfq	43,632,862	1,834,591,843	0.29%
2025-10-20	41.27	43.20	40.98	42.03	41.87	qfq	59,269,241	2,496,572,898	3.73%
2025-10-17	42.05	42.64	40.40	40.52	40.37	qfq	49,850,227	2,049,487,142	-3.68%
2025-10-16	41.80	43.33	41.18	42.07	41.91	qfq	56,026,970	2,362,829,087	0.45%
2025-10-15	40.99	41.97	40.30	41.88	41.72	qfq	60,113,884	2,470,424,093	2.20%
2025-10-14	44.25	44.39	40.69	40.98	40.82	qfq	84,099,988	3,575,182,006	-4.48%
2025-10-13	41.25	43.36	41.25	42.90	42.74	qfq	87,275,112	3,711,440,675	-3.36%
2025-10-10	49.06	49.06	44.37	44.39	44.22	qfq	144,920,745	6,656,013,886	-9.96%
2025-10-09	47.39	49.60	46.53	49.30	49.11	qfq	130,985,495	6,331,034,312	5.61%
2025-09-30	45.80	47.68	45.38	46.68	46.50	qfq	120,255,175	5,609,101,472	1.94%
2025-09-29	44.40	46.47	44.40	45.79	45.62	qfq	112,960,309	5,144,091,647	4.04%
2025-09-26	45.50	46.66	44.00	44.01	43.84	qfq	103,705,007	4,697,049,400	-4.82%
2025-09-25	44.61	46.49	44.44	46.24	46.06	qfq	149,554,078	6,826,628,721	2.64%
2025-09-24	43.88	45.48	43.30	45.05	44.88	qfq	134,507,903	5,999,261,857	1.76%
2025-09-23	44.65	45.66	43.37	44.27	44.10	qfq	117,538,102	5,228,740,320	-0.67%
2025-09-22	43.99	44.92	43.63	44.57	44.40	qfq	77,246,062	3,410,385,657	1.53%
2025-09-19	44.46	45.30	43.88	43.90	43.73	qfq	110,719,321	4,919,518,359	-1.35%
2025-09-18	45.15	46.41	43.90	44.50	44.33	qfq	163,201,951	7,386,127,990	-1.59%
2025-09-17	45.94	46.50	44.60	45.22	45.05	qfq	142,621,823	6,492,995,686	-2.54%
2025-09-16	45.46	46.60	45.20	46.40	46.22	qfq	148,145,024	6,805,672,812	0.96%
2025-09-15	47.23	48.79	45.45	45.96	45.79	qfq	206,041,616	9,699,762,762	-2.67%
2025-09-12	47.51	49.83	46.70	47.22	47.04	qfq	212,465,622	10,251,246,369	0.47%
2025-09-11	46.06	47.90	44.51	47.00	46.82	qfq	192,919,212	8,905,105,657	0.51%
2025-09-10	46.00	47.60	45.23	46.76	46.58	qfq	210,624,857	9,763,487,148	-1.50%
2025-09-09	43.03	49.00	42.80	47.47	47.29	qfq	281,443,909	12,979,988,933	6.39%
2025-09-08	44.00	46.24	41.99	44.62	44.45	qfq	287,404,599	12,504,217,717	1.34%
2025-09-05	40.63	44.66	40.63	44.03	43.86	qfq	286,119,295	12,410,851,257	8.45%
2025-09-04	42.00	44.50	39.71	40.60	40.45	qfq	252,703,299	10,672,197,792	-3.43%
2025-09-03	40.33	43.19	39.81	42.04	41.88	qfq	236,488,979	9,907,979,840	4.58%
2025-09-02	41.30	42.47	39.58	40.20	40.05	qfq	265,605,881	10,867,738,781	0.20%
2025-09-01	38.49	40.12	38.30	40.12	39.97	qfq	161,297,749	6,338,507,772	10.01%
2025-08-29	33.17	36.47	33.01	36.47	36.33	qfq	86,744,851	3,045,143,799	10.02%
2025-08-28	32.36	33.44	31.97	33.15	33.02	qfq	87,394,626	2,868,467,255	2.41%
2025-08-27	32.33	33.55	32.18	32.37	32.25	qfq	90,479,564	2,975,668,294	-0.46%
2025-08-26	32.16	33.35	31.78	32.52	32.40	qfq	86,022,876	2,802,682,381	1.18%
2025-08-25	31.91	32.62	31.75	32.14	32.02	qfq	74,127,602	2,381,818,845	1.10%
2025-08-22	31.25	31.96	31.24	31.79	31.67	qfq	56,091,082	1,778,196,323	1.76%
2025-08-21	32.25	32.38	31.10	31.24	31.12	qfq	61,086,817	1,931,860,706	-3.10%
2025-08-20	32.01	32.32	31.50	32.24	32.12	qfq	71,355,700	2,278,738,207	-0.59%
2025-08-19	30.64	33.50	30.40	32.43	32.31	qfq	124,648,432	3,997,271,852	5.81%
2025-08-18	30.50	30.94	30.21	30.65	30.53	qfq	65,450,597	2,002,123,229	0.62%
2025-08-15	29.70	30.59	29.67	30.46	30.34	qfq	51,547,256	1,562,701,287	1.91%
2025-08-14	30.39	30.84	29.66	29.89	29.78	qfq	62,070,471	1,879,427,947	-0.83%
2025-08-13	29.30	30.50	29.30	30.14	30.03	qfq	71,253,007	2,133,266,285	3.18%
2025-08-12	29.96	29.96	29.06	29.21	29.10	qfq	44,742,873	1,311,968,738	-2.14%
2025-08-11	29.32	29.89	29.20	29.85	29.74	qfq	55,470,376	1,645,729,221	2.68%
2025-08-08	29.16	29.58	29.01	29.07	28.96	qfq	31,071,674	906,986,191	0.03%
2025-08-07	29.10	29.22	28.74	29.06	28.95	qfq	33,243,784	963,527,404	-0.65%
2025-08-06	29.30	29.30	28.98	29.25	29.14	qfq	27,960,363	815,937,651	0.34%
2025-08-05	29.18	29.46	29.02	29.15	29.04	qfq	29,356,681	856,482,956	0.21%
2025-08-04	28.54	29.14	28.40	29.09	28.98	qfq	32,926,624	949,714,212	1.08%
2025-08-01	29.10	29.33	28.75	28.78	28.67	qfq	38,640,775	1,119,129,478	-1.54%
2025-07-31	29.45	30.12	29.05	29.23	29.12	qfq	47,028,380	1,386,674,341	-1.22%
2025-07-30	30.96	30.97	29.35	29.59	29.48	qfq	76,165,021	2,284,845,786	-3.96%
2025-07-29	30.91	31.27	30.45	30.81	30.69	qfq	54,208,891	1,673,065,963	-1.12%
2025-07-28	30.55	31.36	30.30	31.16	31.04	qfq	70,216,914	2,177,816,229	1.93%
2025-07-25	30.48	31.25	30.48	30.57	30.45	qfq	61,931,645	1,909,560,842	0.46%
2025-07-24	29.95	30.58	29.88	30.43	30.31	qfq	54,362,727	1,649,504,939	1.33%
2025-07-23	30.68	30.69	30.00	30.03	29.92	qfq	70,316,955	2,125,665,309	-2.88%
2025-07-22	30.90	31.57	30.55	30.92	30.80	qfq	78,570,874	2,441,396,741	-0.87%
2025-07-21	31.10	31.49	30.48	31.19	31.07	qfq	77,202,609	2,389,457,091	-0.10%
2025-07-18	30.30	31.78	30.11	31.22	31.00	qfq	121,120,613	3,764,923,841	4.07%
2025-07-17	29.41	30.15	29.05	30.00	29.79	qfq	68,821,284	2,052,132,989	1.97%
2025-07-16	29.39	29.66	29.21	29.42	29.21	qfq	36,765,770	1,081,032,123	0.07%
2025-07-15	29.96	30.44	29.20	29.40	29.20	qfq	73,714,180	2,186,086,541	-2.23%
2025-07-14	30.28	30.63	29.90	30.07	29.86	qfq	50,430,293	1,518,902,959	-0.66%
2025-07-11	29.82	30.70	29.73	30.27	30.06	qfq	83,309,995	2,527,512,238	1.20%
2025-07-10	29.79	30.29	29.67	29.91	29.70	qfq	59,112,259	1,766,144,535	-0.43%
2025-07-09	30.40	31.08	29.94	30.04	29.83	qfq	110,371,314	3,365,682,296	-0.96%
2025-07-08	30.32	30.55	30.18	30.33	30.12	qfq	62,112,566	1,884,716,315	-0.33%
2025-07-07	30.64	30.89	30.30	30.43	30.22	qfq	48,207,212	1,473,323,246	-0.69%
2025-07-04	30.87	31.15	30.14	30.64	30.43	qfq	79,976,787	2,443,933,197	-1.73%
2025-07-03	31.38	31.43	30.70	31.18	30.96	qfq	81,065,745	2,522,006,280	0.19%
2025-07-02	31.73	31.79	31.01	31.12	30.90	qfq	61,520,898	1,926,502,667	-1.92%
2025-07-01	32.04	32.41	30.85	31.73	31.51	qfq	131,362,556	4,133,441,327	-2.25%
2025-06-30	32.34	33.28	31.83	32.46	32.23	qfq	142,165,388	4,611,624,480	0.46%
2025-06-27	32.42	33.50	31.90	32.31	32.08	qfq	155,534,815	5,065,571,578	-0.25%
2025-06-26	33.06	34.49	32.29	32.39	32.16	qfq	256,080,752	8,500,685,052	-1.91%
2025-06-25	31.20	33.58	31.07	33.02	32.79	qfq	272,398,810	8,852,103,157	8.16%
2025-06-24	27.48	30.53	27.30	30.53	30.32	qfq	171,152,757	4,969,612,079	10.02%
2025-06-23	25.60	28.00	25.59	27.75	27.56	qfq	112,246,737	3,058,274,862	7.31%
2025-06-20	26.30	26.80	25.77	25.86	25.68	qfq	65,683,802	1,725,132,213	-2.42%
2025-06-19	25.99	27.25	25.88	26.50	26.32	qfq	99,134,225	2,632,096,703	2.00%
2025-06-18	25.00	26.38	24.73	25.98	25.80	qfq	75,425,955	1,930,891,096	3.51%
2025-06-17	24.95	25.32	24.83	25.10	24.93	qfq	35,436,645	887,925,592	0.64%
2025-06-16	24.64	24.97	24.62	24.94	24.77	qfq	24,659,687	612,542,881	0.93%
2025-06-13	25.00	25.15	24.63	24.71	24.54	qfq	35,622,742	884,649,242	-1.91%
2025-06-12	25.09	25.38	24.81	25.19	25.01	qfq	42,536,097	1,066,026,081	0.00%
2025-06-11	25.20	26.05	25.14	25.19	25.01	qfq	54,754,374	1,396,196,978	-0.47%
2025-06-10	25.96	26.42	25.20	25.31	25.13	qfq	80,892,764	2,083,989,973	-2.09%
2025-06-09	25.41	26.10	25.31	25.85	25.67	qfq	62,516,006	1,612,507,791	2.34%
2025-06-06	25.03	25.99	24.95	25.26	25.08	qfq	71,735,792	1,829,061,405	1.08%
2025-06-05	25.12	25.22	24.82	24.99	24.82	qfq	39,254,474	979,295,744	-0.48%
2025-06-04	24.65	25.54	24.52	25.11	24.93	qfq	64,152,473	1,613,211,576	2.24%
2025-06-03	24.10	24.76	24.10	24.56	24.39	qfq	40,270,013	986,038,381	0.29%
2025-05-30	24.77	25.08	24.46	24.49	24.32	qfq	47,833,465	1,183,850,114	-1.21%
2025-05-29	24.63	25.10	24.58	24.79	24.62	qfq	54,352,278	1,349,740,789	-0.48%
2025-05-28	25.46	25.48	24.90	24.91	24.74	qfq	73,947,567	1,858,069,297	-4.01%
2025-05-27	24.85	26.18	24.61	25.95	25.77	qfq	130,417,482	3,319,166,486	4.01%
2025-05-26	24.98	25.38	24.74	24.95	24.78	qfq	66,101,050	1,651,462,301	-1.19%
2025-05-23	25.91	26.23	25.11	25.25	25.07	qfq	109,323,772	2,794,627,683	-2.51%
2025-05-22	27.00	27.59	25.80	25.90	25.72	qfq	187,820,729	5,005,061,441	-2.81%
2025-05-21	24.25	26.65	24.25	26.65	26.46	qfq	127,905,049	3,329,746,385	9.99%
2025-05-20	23.51	25.12	23.51	24.23	24.06	qfq	103,478,587	2,512,458,822	4.80%
2025-05-19	23.20	23.72	23.10	23.12	22.96	qfq	48,987,595	1,141,886,430	0.09%
2025-05-16	22.90	23.73	22.88	23.10	22.94	qfq	46,894,716	1,089,020,765	0.26%
2025-05-15	23.71	23.77	22.99	23.04	22.88	qfq	49,966,892	1,160,136,990	-3.32%
2025-05-14	23.75	24.29	23.66	23.83	23.66	qfq	55,111,794	1,317,725,701	-0.42%
2025-05-13	23.89	24.02	23.45	23.93	23.76	qfq	69,944,062	1,661,323,987	-0.91%
2025-05-12	24.02	24.89	23.41	24.15	23.98	qfq	117,275,588	2,830,241,118	3.87%
2025-05-09	21.35	23.43	21.10	23.25	23.09	qfq	57,380,967	1,299,979,259	9.15%
2025-05-08	21.07	21.47	21.01	21.30	21.15	qfq	15,551,769	330,670,889	1.43%
2025-05-07	21.30	21.33	20.85	21.00	20.85	qfq	15,565,692	327,057,191	-0.10%
2025-05-06	20.80	21.02	20.79	21.02	20.87	qfq	14,814,765	309,368,357	1.74%
2025-04-30	20.38	20.77	20.34	20.66	20.52	qfq	12,400,069	255,286,638	1.32%
2025-04-29	20.06	20.44	20.06	20.39	20.25	qfq	11,386,200	231,632,388	1.39%
2025-04-28	20.39	20.45	20.10	20.11	19.97	qfq	10,319,361	208,760,687	-0.79%
2025-04-25	20.20	20.32	20.03	20.27	20.13	qfq	10,660,994	215,498,920	1.20%
2025-04-24	20.16	20.32	19.98	20.03	19.89	qfq	10,057,761	202,520,923	-0.64%
2025-04-23	20.20	20.29	19.99	20.16	20.02	qfq	11,202,977	225,487,564	0.30%
2025-04-22	20.19	20.22	19.99	20.10	19.96	qfq	9,339,186	187,732,796	-0.99%
2025-04-21	20.23	20.36	20.09	20.30	20.16	qfq	8,780,670	177,822,170	0.40%
2025-04-18	20.17	20.27	19.99	20.22	20.08	qfq	7,638,106	153,890,185	0.25%
2025-04-17	20.13	20.37	20.10	20.17	20.03	qfq	9,818,093	198,362,810	-0.79%
2025-04-16	20.16	20.37	19.88	20.33	20.19	qfq	12,296,155	247,511,077	0.15%
2025-04-15	20.39	20.64	20.21	20.30	20.16	qfq	12,621,559	257,496,966	-0.29%
2025-04-14	20.40	20.70	20.28	20.36	20.22	qfq	16,225,550	332,044,010	1.39%
2025-04-11	19.44	20.16	19.39	20.08	19.94	qfq	17,648,461	350,509,762	2.19%
2025-04-10	19.80	19.93	19.53	19.65	19.51	qfq	19,816,014	391,226,552	1.92%
2025-04-09	18.80	19.34	18.41	19.28	19.15	qfq	23,803,120	452,436,001	0.42%
2025-04-08	19.22	19.69	18.90	19.20	19.07	qfq	25,906,672	497,198,207	-1.23%
2025-04-07	19.88	20.57	19.44	19.44	19.30	qfq	24,547,327	484,330,500	-10.00%
2025-04-03	21.55	21.91	21.50	21.60	21.45	qfq	8,766,001	189,989,775	-1.05%
2025-04-02	21.85	22.01	21.75	21.83	21.68	qfq	8,179,107	178,992,845	-0.09%
2025-04-01	21.76	21.99	21.67	21.85	21.70	qfq	10,061,778	219,865,725	0.32%
2025-03-31	22.21	22.37	21.60	21.78	21.63	qfq	16,576,218	363,980,052	-1.45%
2025-03-28	22.24	22.33	22.04	22.10	21.95	qfq	8,349,823	184,866,828	-0.45%
2025-03-27	22.18	22.36	21.93	22.20	22.05	qfq	11,762,944	260,592,928	-0.18%
2025-03-26	22.30	22.41	22.22	22.24	22.08	qfq	10,169,317	226,768,101	-0.40%
2025-03-25	22.35	22.49	22.12	22.33	22.17	qfq	10,732,562	239,266,255	0.09%
2025-03-24	22.50	22.55	21.98	22.31	22.15	qfq	14,154,344	314,681,205	-0.93%
2025-03-21	22.80	23.00	22.38	22.52	22.36	qfq	18,871,223	426,880,186	-1.79%
2025-03-20	23.28	23.29	22.91	22.93	22.77	qfq	13,462,144	310,200,050	-1.08%
2025-03-19	23.32	23.38	22.97	23.18	23.02	qfq	20,317,511	469,872,080	-0.94%
2025-03-18	23.48	23.79	23.35	23.40	23.24	qfq	24,875,571	585,381,482	0.30%
2025-03-17	23.29	23.44	23.12	23.33	23.17	qfq	24,721,898	576,197,919	0.47%
2025-03-14	22.96	23.25	22.80	23.22	23.06	qfq	21,033,468	486,217,362	1.22%
2025-03-13	23.20	23.49	22.75	22.94	22.78	qfq	21,144,909	488,062,658	-0.82%
2025-03-12	23.22	23.33	23.02	23.13	22.97	qfq	18,576,147	430,618,525	-0.13%
2025-03-11	22.86	23.16	22.73	23.16	23.00	qfq	14,348,256	329,977,873	0.22%
2025-03-10	23.09	23.38	22.94	23.11	22.95	qfq	18,308,540	423,286,884	0.43%
2025-03-07	23.35	23.35	22.90	23.01	22.85	qfq	26,651,015	616,309,353	-1.92%
2025-03-06	23.45	23.63	23.28	23.46	23.30	qfq	27,933,088	654,606,936	0.60%
2025-03-05	23.59	23.68	23.13	23.32	23.16	qfq	24,911,071	580,289,877	-1.40%
2025-03-04	23.96	23.96	23.20	23.65	23.49	qfq	41,140,974	964,932,540	-2.27%
2025-03-03	23.78	24.78	23.59	24.20	24.03	qfq	65,933,388	1,599,115,881	3.91%
2025-02-28	23.58	24.13	23.23	23.29	23.13	qfq	49,505,930	1,172,067,678	-1.15%
2025-02-27	23.40	24.06	23.30	23.56	23.40	qfq	50,429,623	1,192,512,958	1.38%
2025-02-26	22.95	23.48	22.95	23.24	23.08	qfq	26,325,393	611,352,290	1.35%
2025-02-25	22.77	23.20	22.65	22.93	22.77	qfq	24,474,211	562,063,202	-0.39%
2025-02-24	23.15	23.33	22.81	23.02	22.86	qfq	33,160,032	765,978,731	0.39%
2025-02-21	22.44	22.99	22.42	22.93	22.77	qfq	35,105,701	800,562,622	2.46%
2025-02-20	22.58	22.63	22.23	22.38	22.22	qfq	18,583,035	415,939,273	-0.84%
2025-02-19	22.15	22.64	22.10	22.57	22.41	qfq	26,015,076	584,039,257	0.62%
2025-02-18	22.73	23.02	22.30	22.43	22.27	qfq	38,058,151	865,189,682	0.18%
2025-02-17	22.82	22.86	22.25	22.39	22.23	qfq	25,112,383	562,800,903	-0.80%
2025-02-14	22.19	22.74	22.14	22.57	22.41	qfq	30,133,593	679,621,627	2.22%
2025-02-13	22.06	22.49	22.02	22.08	21.93	qfq	25,365,201	565,585,773	0.14%
2025-02-12	21.79	22.20	21.65	22.05	21.90	qfq	17,318,602	378,751,576	1.24%
2025-02-11	22.00	22.01	21.73	21.78	21.63	qfq	12,007,760	261,877,178	-1.36%
2025-02-10	22.17	22.23	21.88	22.08	21.93	qfq	19,843,156	437,227,597	0.87%
2025-02-07	21.63	22.08	21.51	21.89	21.74	qfq	22,068,927	482,893,236	0.97%
2025-02-06	20.89	21.69	20.81	21.68	21.53	qfq	20,096,651	430,847,521	3.68%
2025-02-05	20.88	21.07	20.71	20.91	20.76	qfq	11,399,785	238,781,941	1.06%
2025-01-27	20.94	21.13	20.69	20.69	20.55	qfq	8,079,789	168,517,422	-1.10%
2025-01-24	20.85	21.05	20.77	20.92	20.77	qfq	10,507,238	219,870,095	0.00%
2025-01-23	21.25	21.39	20.90	20.92	20.77	qfq	11,024,770	232,953,913	-0.19%
2025-01-22	21.07	21.15	20.84	20.96	20.81	qfq	9,232,252	193,747,964	-0.95%
2025-01-21	21.51	21.57	21.07	21.16	21.01	qfq	10,145,464	215,240,396	-1.03%
2025-01-20	21.16	21.64	21.13	21.38	21.23	qfq	16,145,199	345,289,173	2.00%
2025-01-17	20.81	21.07	20.75	20.96	20.81	qfq	9,472,762	197,912,154	0.14%
2025-01-16	21.06	21.25	20.72	20.93	20.78	qfq	10,940,753	229,588,487	0.10%
2025-01-15	20.98	21.08	20.70	20.91	20.76	qfq	12,591,456	263,330,103	-0.33%
2025-01-14	20.54	20.98	20.32	20.98	20.83	qfq	17,316,650	358,650,337	3.05%
2025-01-13	20.03	20.55	19.89	20.36	20.22	qfq	11,109,775	225,728,701	1.19%
2025-01-10	20.50	20.55	20.10	20.12	19.98	qfq	10,436,032	211,955,326	-1.52%
2025-01-09	20.30	20.61	20.21	20.43	20.29	qfq	9,462,834	193,809,620	-0.05%
2025-01-08	20.60	20.64	19.98	20.44	20.30	qfq	12,249,570	248,958,181	-1.02%
2025-01-07	20.47	20.65	20.30	20.65	20.51	qfq	12,841,300	262,970,486	2.43%
2025-01-06	20.07	20.44	20.03	20.16	20.02	qfq	13,561,700	274,087,324	1.15%
2025-01-03	20.40	20.59	19.85	19.93	19.79	qfq	16,207,732	327,145,389	-2.30%
2025-01-02	21.20	21.20	20.28	20.40	20.26	qfq	20,118,373	416,419,836	-3.86%
2024-12-31	21.89	22.00	21.16	21.22	21.07	qfq	16,312,169	350,417,938	-3.28%
2024-12-30	21.73	22.03	21.67	21.94	21.79	qfq	13,509,500	295,595,117	0.55%
2024-12-27	21.72	22.05	21.59	21.82	21.67	qfq	14,309,374	312,701,229	0.51%
2024-12-26	21.80	21.89	21.65	21.71	21.56	qfq	9,963,631	216,840,905	0.05%
2024-12-25	22.02	22.12	21.60	21.70	21.55	qfq	10,073,489	219,143,351	-1.45%
2024-12-24	21.78	22.10	21.73	22.02	21.87	qfq	13,185,102	289,432,580	1.66%
2024-12-23	21.90	22.22	21.66	21.66	21.51	qfq	15,920,107	349,223,778	-0.73%
2024-12-20	21.72	22.35	21.61	21.82	21.67	qfq	26,243,561	577,870,446	0.41%
2024-12-19	21.50	21.75	21.31	21.73	21.58	qfq	11,565,000	249,789,236	0.05%
2024-12-18	21.77	21.82	21.63	21.72	21.57	qfq	9,585,581	208,089,530	0.18%
2024-12-17	21.60	22.06	21.58	21.68	21.53	qfq	17,056,438	371,948,772	0.23%
2024-12-16	22.10	22.18	21.51	21.63	21.48	qfq	24,434,293	530,728,975	-2.61%
2024-12-13	22.67	22.67	22.20	22.21	22.06	qfq	20,621,839	460,495,656	-2.12%
2024-12-12	22.57	22.70	22.32	22.69	22.53	qfq	20,874,677	470,252,030	0.53%
2024-12-11	22.50	22.63	22.40	22.57	22.41	qfq	18,109,378	407,200,413	-0.13%
2024-12-10	23.11	23.20	22.56	22.60	22.44	qfq	28,023,876	639,608,341	0.31%
2024-12-09	22.70	22.87	22.35	22.53	22.37	qfq	17,373,470	392,363,930	-0.79%
2024-12-06	22.51	22.89	22.22	22.71	22.55	qfq	22,051,897	497,990,130	0.89%
2024-12-05	22.31	22.54	22.26	22.51	22.35	qfq	17,407,636	390,303,188	0.40%
2024-12-04	22.81	22.82	22.31	22.42	22.26	qfq	21,702,868	488,813,746	-2.01%
2024-12-03	23.27	23.28	22.71	22.88	22.72	qfq	26,416,227	604,342,709	-1.72%
2024-12-02	23.22	23.34	22.71	23.28	23.12	qfq	29,461,777	681,988,631	0.30%
2024-11-29	23.01	23.45	22.64	23.21	23.05	qfq	31,929,985	736,263,826	0.30%
2024-11-28	23.25	23.95	23.10	23.14	22.98	qfq	32,381,681	758,429,276	-0.34%
2024-11-27	22.70	23.25	22.11	23.22	23.06	qfq	38,559,552	871,870,487	0.43%
2024-11-26	24.33	24.33	23.05	23.12	22.96	qfq	59,073,394	1,387,610,165	-6.40%
2024-11-25	22.88	24.95	22.87	24.70	24.53	qfq	91,779,276	2,227,479,546	8.81%
2024-11-22	23.60	23.60	22.65	22.70	22.54	qfq	32,555,031	755,046,594	-4.42%
2024-11-21	24.15	24.18	23.43	23.75	23.58	qfq	30,089,786	717,432,687	-1.29%
2024-11-20	23.97	24.35	23.72	24.06	23.89	qfq	37,384,882	899,668,161	0.38%
2024-11-19	23.26	23.99	22.80	23.97	23.80	qfq	37,738,314	884,232,793	3.27%
2024-11-18	23.51	24.18	23.05	23.21	23.05	qfq	36,885,921	869,636,554	-0.51%
2024-11-15	24.01	24.33	23.33	23.33	23.17	qfq	33,739,848	804,756,574	-3.71%
2024-11-14	25.35	25.50	24.20	24.23	24.06	qfq	44,199,962	1,100,268,315	-2.77%
2024-11-13	24.83	25.50	24.30	24.92	24.75	qfq	42,327,553	1,047,946,323	-0.52%
2024-11-12	25.28	26.05	24.79	25.05	24.88	qfq	63,629,097	1,618,537,349	-0.91%
2024-11-11	24.50	25.77	24.23	25.28	25.10	qfq	73,895,585	1,868,007,834	4.90%
2024-11-08	24.31	25.29	24.07	24.10	23.93	qfq	56,127,569	1,381,776,850	-0.17%
2024-11-07	24.00	24.33	23.66	24.14	23.97	qfq	46,804,242	1,125,572,873	1.26%
2024-11-06	23.70	24.63	23.63	23.84	23.67	qfq	57,548,932	1,388,341,712	0.72%
2024-11-05	23.01	23.75	22.80	23.67	23.50	qfq	47,055,908	1,100,854,504	1.28%
2024-11-04	22.56	24.26	22.55	23.37	23.21	qfq	47,930,643	1,125,600,267	4.47%
2024-11-01	22.76	23.25	22.14	22.37	22.21	qfq	28,487,129	643,588,927	-1.76%
2024-10-31	22.85	23.00	22.40	22.77	22.61	qfq	29,613,841	673,995,536	0.53%
2024-10-30	22.51	22.88	22.36	22.65	22.49	qfq	22,740,195	515,043,842	0.04%
2024-10-29	23.16	23.45	22.59	22.64	22.48	qfq	28,599,379	654,088,375	-2.25%
2024-10-28	23.47	23.51	22.78	23.16	23.00	qfq	33,295,184	768,351,087	0.78%
2024-10-25	22.23	23.30	22.23	22.98	22.82	qfq	44,462,551	1,020,322,619	3.65%
2024-10-24	22.68	22.68	22.08	22.17	22.02	qfq	18,461,823	411,147,505	-2.46%
2024-10-23	22.52	23.07	22.18	22.73	22.57	qfq	36,616,933	828,806,239	0.98%
2024-10-22	22.17	22.65	22.01	22.51	22.35	qfq	31,704,837	709,513,742	1.58%
2024-10-21	22.60	22.80	22.01	22.16	22.01	qfq	39,461,053	883,015,606	2.36%
2024-10-18	20.65	22.15	20.65	21.65	21.50	qfq	31,837,995	680,501,535	4.64%
2024-10-17	21.00	21.31	20.67	20.69	20.55	qfq	16,770,860	352,089,154	-1.10%
2024-10-16	20.98	21.28	20.70	20.92	20.77	qfq	21,613,368	452,309,789	-2.06%
2024-10-15	21.91	22.03	21.33	21.36	21.21	qfq	20,360,671	442,013,632	-2.51%
2024-10-14	21.65	22.06	21.37	21.91	21.76	qfq	23,758,529	516,753,600	1.34%
2024-10-11	22.81	22.81	21.32	21.62	21.47	qfq	29,252,012	640,100,498	-5.22%
2024-10-10	23.11	23.86	22.62	22.81	22.65	qfq	33,006,916	765,032,773	-1.21%
2024-10-09	25.19	25.19	23.08	23.09	22.93	qfq	54,106,592	1,299,218,151	-9.13%
2024-10-08	25.41	25.41	23.86	25.41	25.23	qfq	67,292,344	1,681,363,741	10.00%
2024-09-30	21.94	23.10	21.61	23.10	22.94	qfq	53,354,585	1,200,013,822	10.00%
2024-09-27	19.70	21.38	19.70	21.00	20.85	qfq	36,502,076	750,178,681	7.75%
2024-09-26	18.82	19.49	18.82	19.49	19.35	qfq	17,038,941	326,789,348	2.63%
2024-09-25	18.90	19.49	18.90	18.99	18.86	qfq	21,560,683	415,187,181	0.64%
2024-09-24	18.12	18.88	18.04	18.87	18.74	qfq	20,330,467	376,397,716	4.54%
2024-09-23	18.07	18.22	17.91	18.05	17.92	qfq	6,791,236	122,802,309	-0.17%
2024-09-20	18.17	18.19	17.84	18.08	17.95	qfq	10,509,041	188,553,123	-0.50%
2024-09-19	18.15	18.41	17.85	18.17	18.04	qfq	9,558,797	173,406,366	0.44%
2024-09-18	18.28	18.33	17.83	18.09	17.96	qfq	10,284,684	185,056,828	-1.04%
2024-09-13	18.88	18.93	18.27	18.28	18.15	qfq	11,429,300	210,749,498	-3.18%
2024-09-12	18.81	19.09	18.76	18.88	18.75	qfq	11,257,505	213,245,480	-0.32%
2024-09-11	18.30	19.12	18.26	18.94	18.81	qfq	19,640,594	369,832,848	3.55%
2024-09-10	18.34	18.44	17.93	18.29	18.16	qfq	8,674,830	157,360,186	-0.22%
2024-09-09	18.36	18.60	18.26	18.33	18.20	qfq	7,144,200	131,467,662	-0.97%
2024-09-06	18.80	18.82	18.49	18.51	18.38	qfq	7,415,761	138,103,072	-1.80%
2024-09-05	18.88	19.10	18.73	18.85	18.72	qfq	10,091,300	190,229,501	-0.48%
2024-09-04	18.53	19.19	18.50	18.94	18.81	qfq	17,788,237	337,025,856	1.12%
2024-09-03	18.30	18.86	18.25	18.73	18.60	qfq	11,470,232	213,863,461	1.79%
2024-09-02	18.69	19.06	18.39	18.40	18.27	qfq	13,192,646	246,262,793	-1.39%
2024-08-30	18.30	18.87	18.29	18.66	18.53	qfq	17,052,495	318,099,475	1.41%
2024-08-29	18.10	18.69	18.01	18.40	18.27	qfq	15,109,542	278,634,693	1.66%
2024-08-28	17.95	18.12	17.60	18.10	17.97	qfq	9,457,104	169,138,339	0.11%
2024-08-27	18.50	18.51	18.00	18.08	17.95	qfq	12,827,099	232,551,652	-2.64%
2024-08-26	17.98	19.00	17.97	18.57	18.44	qfq	19,674,435	366,653,725	3.45%
2024-08-23	18.44	18.55	17.87	17.95	17.82	qfq	19,016,902	343,295,558	-4.11%
2024-08-22	18.53	19.20	18.32	18.72	18.59	qfq	28,917,530	545,887,134	2.30%
2024-08-21	17.94	18.45	17.88	18.30	18.17	qfq	12,542,263	229,001,420	1.39%
2024-08-20	18.26	18.33	17.99	18.05	17.92	qfq	8,202,096	148,519,881	-0.39%
2024-08-19	18.17	18.34	18.05	18.12	17.99	qfq	6,894,851	125,208,062	-0.49%
2024-08-16	18.46	18.47	18.20	18.21	18.08	qfq	6,614,911	121,000,156	-1.30%
2024-08-15	18.30	18.54	18.16	18.45	18.32	qfq	7,451,496	137,046,907	0.38%
2024-08-14	18.65	18.89	18.38	18.38	18.25	qfq	6,652,877	122,871,057	-1.76%
2024-08-13	18.49	18.88	18.40	18.71	18.58	qfq	7,946,885	147,923,424	0.86%
2024-08-12	18.99	19.14	18.47	18.55	18.42	qfq	8,175,633	152,649,851	-1.49%
2024-08-09	19.17	19.33	18.83	18.83	18.70	qfq	7,538,353	143,470,658	-1.47%
2024-08-08	19.11	19.31	18.90	19.11	18.98	qfq	8,020,830	153,059,613	-0.52%
2024-08-07	19.27	19.39	19.17	19.21	19.08	qfq	6,979,209	134,591,153	-0.47%
2024-08-06	19.28	19.48	18.98	19.30	19.17	qfq	9,862,241	189,706,919	1.05%
2024-08-05	19.19	19.58	19.07	19.10	18.97	qfq	12,919,883	249,668,996	-0.78%
2024-08-02	19.40	19.57	19.21	19.25	19.12	qfq	9,990,654	193,703,237	-1.38%
2024-08-01	19.48	19.67	19.43	19.52	19.38	qfq	12,189,677	238,127,584	-0.05%
2024-07-31	19.14	19.56	19.02	19.53	19.39	qfq	16,148,879	312,944,315	2.04%
2024-07-30	18.98	19.16	18.90	19.14	19.01	qfq	7,086,668	134,985,141	0.31%
2024-07-29	19.34	19.38	18.84	19.08	18.95	qfq	9,323,153	177,367,174	-0.73%
2024-07-26	18.83	19.34	18.83	19.22	19.09	qfq	11,007,944	211,168,425	1.80%
2024-07-25	18.41	18.98	18.37	18.88	18.75	qfq	9,243,258	173,905,232	1.45%
2024-07-24	18.62	18.78	18.52	18.61	18.48	qfq	9,552,515	178,033,119	-0.05%
2024-07-23	19.11	19.15	18.58	18.62	18.49	qfq	12,109,603	228,889,088	-2.56%
2024-07-22	19.17	19.34	19.00	19.11	18.98	qfq	9,818,328	187,835,478	-0.42%
2024-07-19	19.09	19.25	18.91	19.19	19.06	qfq	10,642,638	203,417,371	0.16%
2024-07-18	19.00	19.27	18.76	19.16	19.03	qfq	12,583,011	239,409,662	0.37%
2024-07-17	19.12	19.19	18.93	19.09	18.96	qfq	11,179,203	213,140,651	-0.73%
2024-07-16	18.66	19.33	18.60	19.23	19.10	qfq	20,033,437	381,965,850	3.05%
2024-07-15	18.80	18.89	18.56	18.66	18.53	qfq	8,696,400	162,361,468	-0.90%
2024-07-12	18.85	19.14	18.73	18.83	18.70	qfq	10,945,475	206,538,968	0.16%
2024-07-11	18.67	18.96	18.54	18.80	18.67	qfq	15,855,235	297,777,336	2.62%
2024-07-10	18.07	18.58	18.02	18.32	18.19	qfq	12,031,983	220,747,857	0.94%
2024-07-09	17.84	18.24	17.71	18.15	18.02	qfq	11,633,383	209,233,922	1.57%
2024-07-08	18.29	18.29	17.78	17.87	17.75	qfq	11,330,820	203,305,359	-2.56%
2024-07-05	18.23	18.38	17.98	18.34	18.21	qfq	11,445,849	207,569,434	0.16%
2024-07-04	18.65	18.74	18.28	18.31	18.18	qfq	9,794,010	180,568,130	-1.88%
2024-07-03	18.45	18.87	18.30	18.66	18.53	qfq	14,061,690	261,308,816	1.36%
2024-07-02	18.50	18.73	18.34	18.41	18.28	qfq	12,987,624	239,965,419	-1.02%
2024-07-01	18.88	19.03	18.21	18.60	18.47	qfq	21,162,671	391,224,825	-2.87%
2024-06-28	19.04	19.42	19.01	19.15	19.02	qfq	16,509,464	317,516,177	-0.10%
2024-06-27	19.50	19.51	19.08	19.17	19.04	qfq	13,683,669	263,523,232	-2.29%
2024-06-26	19.26	19.62	18.83	19.62	19.48	qfq	19,651,982	380,088,749	2.99%
2024-06-25	19.44	19.69	18.89	19.05	18.92	qfq	17,664,232	339,355,100	-1.60%
2024-06-24	19.46	19.80	19.30	19.36	19.23	qfq	16,053,729	313,923,301	-1.68%
2024-06-21	19.75	19.99	19.43	19.69	19.55	qfq	17,228,188	339,503,200	-0.30%
2024-06-20	20.26	20.39	19.74	19.75	19.51	qfq	17,994,277	359,615,324	-2.47%
2024-06-19	20.67	20.67	20.20	20.25	20.01	qfq	16,994,774	345,712,193	-2.08%
2024-06-18	20.80	20.90	20.40	20.68	20.43	qfq	25,393,134	523,083,518	-0.72%
2024-06-17	19.21	21.10	19.15	20.83	20.58	qfq	54,812,838	1,119,526,489	8.49%
2024-06-14	19.12	19.24	18.80	19.20	18.97	qfq	16,616,771	316,067,203	0.79%
2024-06-13	19.28	19.38	19.02	19.05	18.82	qfq	17,042,251	325,837,728	-1.45%
2024-06-12	19.35	19.40	19.12	19.33	19.10	qfq	13,779,427	265,803,155	-0.62%
2024-06-11	19.20	19.45	18.78	19.45	19.22	qfq	17,350,220	333,421,417	0.88%
2024-06-07	19.71	19.93	18.97	19.28	19.05	qfq	29,461,926	570,366,318	-2.13%
2024-06-06	20.10	20.35	19.63	19.70	19.46	qfq	27,735,780	550,858,184	-2.52%
2024-06-05	20.54	20.77	20.19	20.21	19.97	qfq	21,076,348	431,093,449	-2.32%
2024-06-04	20.23	20.84	20.01	20.69	20.44	qfq	28,790,084	590,957,185	1.57%
2024-06-03	20.34	20.47	19.94	20.37	20.13	qfq	25,428,251	513,504,952	0.34%
2024-05-31	20.59	20.82	20.30	20.30	20.06	qfq	23,861,903	489,929,333	-0.93%
2024-05-30	20.84	21.08	20.42	20.49	20.25	qfq	29,272,412	605,597,296	-1.63%
2024-05-29	20.34	21.15	20.25	20.83	20.58	qfq	36,118,580	748,156,915	1.86%
2024-05-28	21.02	21.16	20.43	20.45	20.21	qfq	36,103,117	746,441,202	-4.17%
2024-05-27	20.91	21.63	20.68	21.34	21.09	qfq	49,614,704	1,055,503,586	3.19%
2024-05-24	21.02	21.32	20.64	20.68	20.43	qfq	28,349,370	592,294,643	-2.27%
2024-05-23	21.90	21.98	21.02	21.16	20.91	qfq	42,036,505	897,466,206	-3.29%
2024-05-22	21.80	22.17	21.50	21.88	21.62	qfq	57,507,247	1,255,263,252	-0.77%
2024-05-21	20.96	22.50	20.96	22.05	21.79	qfq	87,259,657	1,912,382,961	4.60%
2024-05-20	21.42	21.74	20.95	21.08	20.83	qfq	84,643,156	1,800,557,068	3.23%
2024-05-17	18.76	20.42	18.53	20.42	20.18	qfq	53,509,435	1,057,799,835	10.02%
2024-05-16	18.61	18.77	18.48	18.56	18.34	qfq	9,169,805	170,803,849	-0.16%
2024-05-15	18.90	19.15	18.57	18.59	18.37	qfq	11,694,800	219,333,865	-1.80%
2024-05-14	18.93	19.08	18.82	18.93	18.70	qfq	12,126,955	229,585,616	-0.11%
2024-05-13	19.30	19.30	18.75	18.95	18.72	qfq	14,418,236	274,085,886	-1.40%
2024-05-10	19.28	19.40	19.00	19.22	18.99	qfq	17,742,521	340,125,358	-1.23%
2024-05-09	19.50	19.72	19.30	19.46	19.23	qfq	24,183,606	471,754,311	2.47%
2024-05-08	19.25	19.37	18.96	18.99	18.76	qfq	11,760,616	225,054,804	-1.76%
2024-05-07	19.60	19.60	19.20	19.33	19.10	qfq	14,937,792	288,604,807	0.05%
2024-05-06	19.13	19.56	19.11	19.32	19.09	qfq	23,315,877	450,603,441	2.99%
2024-04-30	19.05	19.12	18.68	18.76	18.54	qfq	15,893,018	298,883,815	-1.21%
2024-04-29	18.20	19.14	18.11	18.99	18.76	qfq	30,225,142	568,597,717	4.28%
2024-04-26	18.00	18.39	17.81	18.21	17.99	qfq	24,360,106	442,451,048	0.83%
2024-04-25	17.72	18.26	17.60	18.06	17.84	qfq	21,916,417	394,652,860	1.40%
2024-04-24	17.76	17.83	17.32	17.81	17.60	qfq	18,710,611	329,751,554	0.28%
2024-04-23	18.20	18.36	17.66	17.76	17.55	qfq	21,440,082	383,317,219	-1.72%
2024-04-22	18.60	18.63	17.80	18.07	17.85	qfq	26,442,793	480,125,499	-2.59%
2024-04-19	19.00	19.01	18.45	18.55	18.33	qfq	20,096,999	374,757,152	-2.16%
2024-04-18	18.73	19.24	18.37	18.96	18.73	qfq	21,426,173	404,737,765	0.53%
2024-04-17	18.49	18.90	18.41	18.86	18.63	qfq	19,417,724	362,574,945	3.85%
2024-04-16	19.11	19.12	18.14	18.16	17.94	qfq	26,082,446	480,980,497	-5.27%
2024-04-15	19.46	20.03	18.92	19.17	18.94	qfq	21,894,649	423,769,370	-1.84%
2024-04-12	20.29	20.32	19.41	19.53	19.30	qfq	28,765,470	569,201,456	-4.31%
2024-04-11	20.60	20.68	20.10	20.41	20.17	qfq	21,654,939	441,702,625	-1.92%
2024-04-10	21.21	21.30	20.57	20.81	20.56	qfq	25,298,602	527,276,796	-0.95%
2024-04-09	20.07	21.23	20.07	21.01	20.76	qfq	35,192,331	733,426,888	4.89%
2024-04-08	20.85	21.28	20.00	20.03	19.79	qfq	31,105,525	640,337,801	-4.07%
2024-04-03	20.97	21.47	20.86	20.88	20.63	qfq	33,345,421	703,487,097	-2.79%
2024-04-02	20.84	21.82	20.61	21.48	21.22	qfq	48,838,953	1,036,434,040	4.32%
2024-04-01	20.38	20.79	20.38	20.59	20.34	qfq	22,905,832	471,760,924	1.68%
2024-03-29	20.50	20.75	20.00	20.25	20.01	qfq	19,447,071	396,412,124	-0.30%
2024-03-28	19.59	20.63	19.58	20.31	20.07	qfq	24,208,202	489,132,616	3.78%
2024-03-27	20.40	20.50	19.57	19.57	19.34	qfq	17,270,299	344,730,756	-4.07%
2024-03-26	19.58	20.60	19.58	20.40	20.16	qfq	26,219,887	527,000,416	4.19%
2024-03-25	20.16	20.22	19.55	19.58	19.35	qfq	17,595,193	349,841,595	-3.31%
2024-03-22	20.90	20.92	20.16	20.25	20.01	qfq	19,039,169	388,587,991	-3.39%
2024-03-21	21.14	21.29	20.64	20.96	20.71	qfq	26,579,264	556,595,211	-1.09%
2024-03-20	20.88	21.90	20.84	21.19	20.94	qfq	33,425,141	713,215,862	2.52%
2024-03-19	20.90	21.30	20.65	20.67	20.42	qfq	24,284,549	508,167,712	-0.39%
2024-03-18	20.50	20.85	20.29	20.75	20.50	qfq	23,898,021	491,545,799	3.03%
2024-03-15	20.18	20.27	19.81	20.14	19.90	qfq	18,190,687	364,199,014	-0.98%
2024-03-14	20.64	20.96	20.18	20.34	20.10	qfq	18,608,313	381,637,592	-1.98%
2024-03-13	20.58	21.04	20.40	20.75	20.50	qfq	26,100,046	540,539,100	1.37%
2024-03-12	20.65	20.76	20.28	20.47	20.23	qfq	24,602,192	503,386,622	-0.49%
2024-03-11	19.47	20.88	19.45	20.57	20.32	qfq	37,431,258	757,635,739	7.08%
2024-03-08	19.34	19.54	19.03	19.21	18.98	qfq	9,790,724	188,232,249	-0.72%
2024-03-07	19.69	19.86	19.33	19.35	19.12	qfq	9,421,113	184,344,619	-2.03%
2024-03-06	19.21	19.98	19.17	19.75	19.51	qfq	12,614,331	247,058,349	1.70%
2024-03-05	19.60	19.64	19.31	19.42	19.19	qfq	12,796,368	248,784,499	-1.52%
2024-03-04	19.88	20.16	19.69	19.72	19.48	qfq	11,943,542	236,858,017	-0.80%
2024-03-01	19.76	20.06	19.60	19.88	19.64	qfq	14,771,306	292,780,580	0.45%
2024-02-29	19.02	19.79	19.01	19.79	19.55	qfq	19,580,703	380,631,961	4.10%
2024-02-28	19.58	20.18	19.00	19.01	18.78	qfq	23,859,376	470,185,984	-2.16%
2024-02-27	19.06	19.45	19.02	19.43	19.20	qfq	13,446,173	259,301,921	1.36%
2024-02-26	19.33	19.57	19.05	19.17	18.94	qfq	13,015,264	250,654,870	-0.78%
2024-02-23	18.96	19.49	18.88	19.32	19.09	qfq	16,034,960	307,752,842	1.85%
2024-02-22	18.70	19.04	18.63	18.97	18.74	qfq	8,657,353	163,700,976	0.96%
2024-02-21	18.50	19.26	18.42	18.79	18.57	qfq	14,705,603	277,881,105	0.70%
2024-02-20	18.60	18.70	18.44	18.66	18.44	qfq	8,995,036	167,103,602	-0.80%
2024-02-19	18.69	18.83	18.30	18.81	18.59	qfq	14,644,123	272,721,842	1.02%
2024-02-08	18.31	18.70	18.00	18.62	18.40	qfq	18,708,564	345,206,977	2.25%
2024-02-07	18.01	18.68	17.83	18.21	17.99	qfq	18,079,599	331,150,347	1.17%
2024-02-06	16.35	18.12	16.23	18.00	17.79	qfq	20,363,635	353,969,979	7.59%
2024-02-05	17.32	17.46	16.10	16.73	16.53	qfq	21,343,562	361,110,878	-4.18%
2024-02-02	18.10	18.37	16.89	17.46	17.25	qfq	18,848,217	332,421,808	-3.80%
2024-02-01	18.60	18.60	17.94	18.15	17.93	qfq	16,260,376	296,886,584	-2.94%
2024-01-31	18.60	19.53	18.58	18.70	18.48	qfq	21,192,216	402,875,863	0.54%
2024-01-30	18.82	19.58	18.55	18.60	18.38	qfq	22,075,143	421,955,583	1.09%
2024-01-29	19.04	19.15	18.40	18.40	18.18	qfq	10,584,111	197,751,147	-3.66%
2024-01-26	19.30	19.44	19.03	19.10	18.87	qfq	11,456,872	219,816,041	-1.55%
2024-01-25	18.96	19.49	18.64	19.40	19.17	qfq	14,971,116	286,360,180	1.73%
2024-01-24	19.33	19.45	18.43	19.07	18.84	qfq	18,684,677	352,941,352	-1.04%
2024-01-23	19.81	19.97	19.16	19.27	19.04	qfq	17,029,679	332,586,292	-2.68%
2024-01-22	20.15	20.52	19.55	19.80	19.56	qfq	19,546,262	390,904,236	-3.51%
2024-01-19	20.45	21.12	20.40	20.52	20.27	qfq	11,333,449	234,528,237	-0.29%
2024-01-18	20.16	20.68	19.99	20.58	20.33	qfq	13,409,509	272,626,609	0.54%
2024-01-17	21.00	21.00	20.47	20.47	20.23	qfq	10,068,876	208,381,398	-2.99%
2024-01-16	20.81	21.38	20.73	21.10	20.85	qfq	11,779,775	248,044,011	0.91%
2024-01-15	20.95	21.15	20.55	20.91	20.66	qfq	10,336,273	215,697,619	-0.29%
2024-01-12	21.00	21.29	20.89	20.97	20.72	qfq	14,198,682	299,158,788	-0.29%
2024-01-11	20.15	21.28	19.93	21.03	20.78	qfq	21,839,101	452,168,565	4.47%
2024-01-10	20.12	20.60	19.85	20.13	19.89	qfq	10,688,250	216,198,609	-0.59%
2024-01-09	20.19	20.66	19.96	20.25	20.01	qfq	10,255,832	207,583,003	0.35%
2024-01-08	20.41	21.05	20.16	20.18	19.94	qfq	11,409,242	233,199,327	-1.80%
2024-01-05	20.94	21.54	20.45	20.55	20.30	qfq	16,795,678	353,131,735	-0.44%
2024-01-04	20.95	20.99	20.53	20.64	20.39	qfq	6,084,825	125,856,315	-1.71%
2024-01-03	20.98	21.15	20.83	21.00	20.75	qfq	6,398,714	134,062,961	0.00%
2024-01-02	21.52	21.54	21.00	21.00	20.75	qfq	10,567,834	223,612,193	-2.33%
2023-12-29	21.40	21.65	21.30	21.50	21.24	qfq	13,867,064	298,195,361	0.56%
2023-12-28	20.04	21.45	20.02	21.38	21.12	qfq	21,587,835	454,210,202	6.21%
2023-12-27	20.32	20.40	20.00	20.13	19.89	qfq	8,775,382	176,557,577	-0.94%
2023-12-26	20.61	20.77	20.26	20.32	20.08	qfq	5,024,431	102,425,947	-1.22%
2023-12-25	20.47	20.73	20.41	20.57	20.32	qfq	7,031,203	144,686,569	0.83%
2023-12-22	20.20	20.78	19.86	20.40	20.16	qfq	11,575,040	235,360,243	0.99%
2023-12-21	19.66	20.37	19.60	20.20	19.96	qfq	11,097,825	222,003,163	2.28%
2023-12-20	20.10	20.22	19.75	19.75	19.51	qfq	6,929,772	138,202,950	-1.84%
2023-12-19	19.94	20.24	19.79	20.12	19.88	qfq	8,811,680	176,568,015	0.85%
2023-12-18	20.41	20.56	19.90	19.95	19.71	qfq	12,439,823	250,394,498	-2.92%
2023-12-15	20.80	21.05	20.51	20.55	20.30	qfq	13,136,435	271,707,413	-1.01%
2023-12-14	21.96	22.05	20.72	20.76	20.51	qfq	17,811,427	378,829,209	-3.98%
2023-12-13	22.10	22.16	21.62	21.62	21.36	qfq	8,320,741	181,346,764	-2.30%
2023-12-12	22.35	22.44	22.01	22.13	21.87	qfq	5,818,712	129,032,231	-1.03%
2023-12-11	22.38	22.44	21.66	22.36	22.09	qfq	12,358,844	272,257,002	-0.62%
2023-12-08	22.90	23.05	22.44	22.50	22.23	qfq	11,263,917	254,836,918	-1.19%
2023-12-07	22.50	22.91	22.41	22.77	22.50	qfq	14,492,477	328,145,575	1.29%
2023-12-06	21.47	22.96	21.41	22.48	22.21	qfq	32,005,765	722,697,079	4.70%
2023-12-05	21.60	22.15	21.43	21.47	21.21	qfq	13,398,966	291,427,317	-1.60%
2023-12-04	22.08	22.55	21.81	21.82	21.56	qfq	14,473,942	321,044,083	0.65%
2023-12-01	22.17	22.20	21.52	21.68	21.42	qfq	11,404,382	247,750,087	-2.12%
2023-11-30	22.33	22.53	22.08	22.15	21.89	qfq	8,656,245	192,975,331	-1.03%
2023-11-29	22.30	22.51	22.03	22.38	22.11	qfq	9,317,085	207,732,824	0.09%
2023-11-28	22.13	22.42	21.95	22.36	22.09	qfq	8,234,376	182,368,852	0.86%
2023-11-27	22.24	22.30	21.88	22.17	21.91	qfq	8,305,254	183,272,059	-0.27%
2023-11-24	22.58	22.58	22.19	22.23	21.96	qfq	6,699,181	149,288,257	-1.64%
2023-11-23	22.38	22.66	22.36	22.60	22.33	qfq	6,489,762	146,253,848	0.89%
2023-11-22	23.01	23.03	22.40	22.40	22.13	qfq	11,169,675	253,004,922	-3.07%
2023-11-21	23.36	23.42	23.08	23.11	22.83	qfq	8,069,096	187,658,787	-0.60%
2023-11-20	23.44	23.45	22.80	23.25	22.97	qfq	10,632,572	245,817,969	-0.68%
2023-11-17	23.30	23.48	23.21	23.41	23.13	qfq	7,099,594	165,746,270	0.30%
2023-11-16	23.80	23.81	23.32	23.34	23.06	qfq	7,434,423	174,533,331	-1.93%
2023-11-15	23.89	23.97	23.68	23.80	23.52	qfq	11,070,633	263,436,651	1.06%
2023-11-14	23.73	23.87	23.44	23.55	23.27	qfq	7,610,535	179,576,650	-0.93%
2023-11-13	23.40	23.86	23.28	23.77	23.49	qfq	13,125,043	309,207,352	1.58%
2023-11-10	23.50	23.57	23.25	23.40	23.12	qfq	8,044,290	187,860,727	-1.10%
2023-11-09	23.48	23.74	23.40	23.66	23.38	qfq	10,426,987	245,708,523	0.38%
2023-11-08	23.60	23.68	23.30	23.57	23.29	qfq	8,573,580	201,616,365	-0.04%
2023-11-07	23.75	23.81	23.50	23.58	23.30	qfq	9,903,394	233,934,100	-1.05%
2023-11-06	23.07	24.10	22.90	23.83	23.55	qfq	19,538,644	464,217,244	3.83%
2023-11-03	22.62	23.05	22.60	22.95	22.68	qfq	8,731,068	199,890,118	1.41%
2023-11-02	22.97	23.13	22.60	22.63	22.36	qfq	7,151,464	163,158,617	-1.44%
2023-11-01	23.00	23.22	22.75	22.96	22.69	qfq	10,708,793	246,123,495	0.88%
2023-10-31	23.04	23.13	22.57	22.76	22.49	qfq	11,395,030	259,321,006	-1.68%
2023-10-30	23.01	23.23	22.93	23.15	22.87	qfq	13,813,226	319,109,530	-1.11%
2023-10-27	21.81	23.50	21.72	23.41	23.13	qfq	28,112,293	645,106,425	6.80%
2023-10-26	21.85	21.94	21.35	21.92	21.66	qfq	13,028,608	281,340,462	0.14%
2023-10-25	21.90	22.33	21.87	21.89	21.63	qfq	9,345,429	206,231,773	0.32%
2023-10-24	21.90	22.15	21.63	21.82	21.56	qfq	11,628,909	253,865,061	-0.46%
2023-10-23	22.77	22.79	21.76	21.92	21.66	qfq	10,948,234	241,872,699	-3.39%
2023-10-20	22.14	22.98	22.08	22.69	22.42	qfq	12,832,310	290,753,757	1.57%
2023-10-19	22.81	22.95	22.32	22.34	22.07	qfq	13,597,732	306,843,437	-3.00%
2023-10-18	23.25	23.25	22.91	23.03	22.76	qfq	7,454,778	172,018,292	-1.24%
2023-10-17	23.40	23.75	23.24	23.32	23.04	qfq	9,854,260	230,934,195	-0.38%
2023-10-16	24.00	24.00	23.30	23.41	23.13	qfq	10,606,554	249,705,907	-2.46%
2023-10-13	24.00	24.18	23.82	24.00	23.71	qfq	12,182,808	291,859,069	-0.91%
2023-10-12	23.30	24.26	23.24	24.22	23.93	qfq	23,248,149	555,261,169	4.71%
2023-10-11	23.09	23.35	23.00	23.13	22.85	qfq	8,432,135	195,260,469	0.61%
2023-10-10	23.08	23.34	22.99	22.99	22.72	qfq	8,536,000	197,328,442	-0.13%
2023-10-09	23.17	23.32	22.90	23.02	22.75	qfq	7,538,475	173,670,869	-0.78%
2023-09-28	23.25	23.39	23.08	23.20	22.92	qfq	6,912,698	160,356,649	0.00%
2023-09-27	22.75	23.68	22.54	23.20	22.92	qfq	13,345,926	310,004,990	1.98%
2023-09-26	23.00	23.01	22.72	22.75	22.48	qfq	6,901,750	157,422,220	-1.22%
2023-09-25	23.15	23.40	22.66	23.03	22.76	qfq	11,746,741	269,662,424	-1.16%
2023-09-22	22.85	23.31	22.80	23.30	23.02	qfq	8,724,279	201,484,901	1.48%
2023-09-21	22.94	23.11	22.84	22.96	22.69	qfq	6,516,924	149,749,038	0.09%
2023-09-20	23.40	23.45	22.90	22.94	22.67	qfq	10,243,300	236,398,664	-2.51%
2023-09-19	23.70	23.87	23.41	23.53	23.25	qfq	6,779,302	159,767,537	-0.80%
2023-09-18	23.35	24.06	23.32	23.72	23.44	qfq	11,652,227	276,781,103	2.02%
2023-09-15	23.58	23.68	23.15	23.25	22.97	qfq	8,654,717	201,837,048	-1.11%
2023-09-14	23.65	23.83	23.29	23.51	23.23	qfq	8,518,994	200,199,137	-1.01%
2023-09-13	24.22	24.40	23.72	23.75	23.47	qfq	8,256,028	198,065,997	-1.90%
2023-09-12	24.12	24.54	23.96	24.21	23.92	qfq	9,683,547	234,640,607	0.37%
2023-09-11	24.21	24.50	23.87	24.12	23.83	qfq	12,993,086	313,472,802	1.34%
2023-09-08	23.77	23.93	23.65	23.80	23.52	qfq	5,581,117	132,783,414	-0.25%
2023-09-07	24.40	24.49	23.86	23.86	23.58	qfq	7,598,773	183,103,695	-2.57%
2023-09-06	24.51	24.59	24.36	24.49	24.20	qfq	6,703,311	163,914,830	-0.53%
2023-09-05	24.68	24.79	24.48	24.62	24.33	qfq	7,940,643	195,698,089	-0.20%
2023-09-04	24.57	24.74	24.33	24.67	24.38	qfq	8,495,451	208,913,764	1.31%
2023-09-01	24.30	24.48	24.22	24.35	24.06	qfq	5,724,633	139,422,411	0.54%
2023-08-31	24.30	24.48	24.06	24.22	23.93	qfq	6,815,259	164,932,948	-1.06%
2023-08-30	24.63	24.77	24.27	24.48	24.19	qfq	13,152,907	322,670,289	0.45%
2023-08-29	23.69	24.40	23.55	24.37	24.08	qfq	13,960,923	337,191,623	2.83%
2023-08-28	24.50	24.64	23.53	23.70	23.42	qfq	22,198,748	536,771,039	2.20%
2023-08-25	23.44	23.69	23.07	23.19	22.91	qfq	8,518,876	198,644,628	-1.70%
2023-08-24	23.66	24.00	23.53	23.59	23.31	qfq	8,610,647	204,376,949	0.17%
2023-08-23	24.02	24.11	23.45	23.55	23.27	qfq	9,124,236	216,724,396	-2.36%
2023-08-22	24.46	24.65	23.76	24.12	23.83	qfq	14,972,050	360,550,603	-0.99%
2023-08-21	24.99	24.99	24.33	24.36	24.07	qfq	11,266,568	277,451,523	-2.68%
2023-08-18	25.42	25.65	25.03	25.03	24.73	qfq	8,301,618	210,147,924	-1.53%
2023-08-17	25.24	25.47	24.88	25.42	25.12	qfq	8,695,584	219,180,607	0.63%
2023-08-16	25.43	25.65	25.25	25.26	24.96	qfq	9,225,413	234,390,244	-0.63%
2023-08-15	26.00	26.10	25.31	25.42	25.12	qfq	12,544,661	320,583,095	-2.23%
2023-08-14	26.31	26.42	25.81	26.00	25.69	qfq	11,350,643	295,208,219	-2.40%
2023-08-11	27.30	27.36	26.63	26.64	26.32	qfq	6,581,458	177,304,980	-2.56%
2023-08-10	27.31	27.60	27.22	27.34	27.01	qfq	4,916,386	134,604,660	0.11%
2023-08-09	27.30	27.48	27.16	27.31	26.98	qfq	5,028,849	137,396,465	-0.22%
2023-08-08	27.50	27.63	27.30	27.37	27.04	qfq	5,261,108	144,302,356	-0.73%
2023-08-07	27.76	27.96	27.48	27.57	27.24	qfq	7,385,202	203,938,973	-1.11%
2023-08-04	27.82	28.11	27.55	27.88	27.55	qfq	13,449,002	375,134,586	0.76%
2023-08-03	27.30	27.68	27.20	27.67	27.34	qfq	9,157,240	252,252,066	0.91%
2023-08-02	27.45	27.53	27.24	27.42	27.09	qfq	6,722,951	184,015,088	-0.11%
2023-08-01	27.40	27.61	27.30	27.45	27.12	qfq	8,896,461	244,134,842	-0.33%
2023-07-31	26.85	27.70	26.85	27.54	27.21	qfq	21,344,582	586,121,271	2.27%
2023-07-28	26.70	27.05	26.25	26.93	26.61	qfq	15,500,676	413,724,718	0.90%
2023-07-27	26.90	27.67	26.66	26.69	26.37	qfq	33,593,852	910,476,379	2.69%
2023-07-26	26.20	26.26	25.92	25.99	25.68	qfq	8,539,799	222,434,580	-0.84%
2023-07-25	26.01	26.37	25.95	26.21	25.90	qfq	11,008,278	288,325,369	1.63%
2023-07-24	26.18	26.18	25.75	25.79	25.48	qfq	8,344,000	216,115,511	-1.68%
2023-07-21	26.21	26.45	26.06	26.23	25.92	qfq	6,258,955	164,168,411	-0.15%
2023-07-20	26.50	26.96	26.22	26.27	25.96	qfq	8,800,333	233,774,608	-0.83%
2023-07-19	26.80	26.91	26.31	26.49	26.17	qfq	9,366,010	248,621,836	-1.52%
2023-07-18	26.91	27.18	26.64	26.90	26.58	qfq	7,823,373	210,151,998	-0.07%