SECURITY DETAIL · RAW DATA

盛新锂能002240.SZ

ASZSECNYSTOCK

最近收盘价28.882026-07-17

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）44,771,436

成交额（元）1,327,441,280

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-04-19	2024-04-26	cash_dividend	0.24	—	—	—	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	30.10	30.86	28.60	28.88	28.88	qfq	44,771,436	1,327,441,280	-4.28%
2026-07-16	30.81	31.20	29.95	30.17	30.17	qfq	44,307,828	1,352,912,115	-3.02%
2026-07-15	33.08	33.20	31.00	31.11	31.11	qfq	45,619,066	1,453,662,547	-5.96%
2026-07-14	32.70	33.18	31.65	33.08	33.08	qfq	41,292,219	1,343,390,229	2.76%
2026-07-13	34.09	34.09	31.90	32.19	32.19	qfq	47,648,677	1,555,876,519	-5.60%
2026-07-10	35.00	35.69	34.05	34.10	34.10	qfq	67,277,482	2,340,681,487	-4.08%
2026-07-09	36.03	37.30	34.33	35.55	35.55	qfq	87,992,251	3,101,559,040	-6.79%
2026-07-08	41.00	41.98	38.14	38.14	38.14	qfq	57,127,110	2,234,846,305	-10.00%
2026-07-07	42.50	44.00	41.61	42.38	42.38	qfq	53,241,272	2,275,566,948	2.29%
2026-07-06	41.93	44.41	41.40	41.43	41.43	qfq	51,960,317	2,228,691,104	-1.59%
2026-07-03	44.45	44.80	42.03	42.10	42.10	qfq	44,917,964	1,932,871,834	-3.44%
2026-07-02	45.67	45.90	43.46	43.60	43.60	qfq	46,545,068	2,065,853,308	-4.49%
2026-07-01	44.85	46.43	43.16	45.65	45.65	qfq	62,817,942	2,825,214,186	1.83%
2026-06-30	42.95	46.57	42.45	44.83	44.83	qfq	64,925,054	2,863,152,779	5.31%
2026-06-29	41.53	43.29	40.05	42.57	42.57	qfq	59,151,937	2,477,680,427	0.52%
2026-06-26	46.48	46.70	42.25	42.35	42.35	qfq	67,558,968	2,958,615,267	-8.94%
2026-06-25	46.88	49.50	46.30	46.51	46.51	qfq	82,224,576	3,920,241,618	-1.79%
2026-06-24	43.05	47.36	42.52	47.36	47.36	qfq	78,916,487	3,597,475,452	10.01%
2026-06-23	46.01	46.20	42.90	43.05	43.05	qfq	69,124,777	3,046,660,571	-8.37%
2026-06-22	44.72	47.01	42.52	46.98	46.98	qfq	95,259,679	4,234,024,515	2.71%
2026-06-18	47.00	49.08	45.57	45.74	45.74	qfq	81,052,311	3,785,751,224	-5.30%
2026-06-17	48.81	50.19	47.87	48.30	48.30	qfq	59,061,774	2,889,088,669	-1.04%
2026-06-16	50.52	50.55	48.80	48.81	48.81	qfq	83,972,550	4,148,873,438	-5.46%
2026-06-15	51.10	53.47	49.15	51.63	51.63	qfq	89,659,135	4,548,388,126	1.08%
2026-06-12	50.00	54.05	49.10	51.08	51.08	qfq	101,491,174	5,251,669,611	0.20%
2026-06-11	47.70	52.20	46.53	50.98	50.98	qfq	102,428,990	5,110,486,936	6.88%
2026-06-10	47.70	49.08	47.10	47.70	47.70	qfq	91,641,044	4,408,026,277	1.75%
2026-06-09	43.51	46.88	42.70	46.88	46.88	qfq	60,914,818	2,715,166,730	10.00%
2026-06-08	43.00	45.02	41.56	42.62	42.62	qfq	49,750,583	2,154,119,742	-2.14%
2026-06-05	42.76	44.89	41.36	43.55	43.55	qfq	51,980,056	2,255,473,843	2.49%
2026-06-04	43.44	43.65	42.00	42.49	42.49	qfq	31,384,703	1,335,112,194	-3.01%
2026-06-03	42.70	44.82	42.25	43.81	43.81	qfq	37,900,335	1,665,681,815	1.51%
2026-06-02	43.83	43.98	41.60	43.16	43.16	qfq	41,338,677	1,760,318,190	-1.37%
2026-06-01	45.34	45.85	43.65	43.76	43.76	qfq	47,465,059	2,121,172,446	-3.72%
2026-05-29	47.48	47.98	45.20	45.45	45.45	qfq	46,415,875	2,142,328,653	-3.63%
2026-05-28	48.69	49.60	45.80	47.16	47.16	qfq	42,235,931	1,991,317,372	-1.21%
2026-05-27	49.18	49.99	47.35	47.74	47.74	qfq	41,743,261	2,028,937,129	-3.03%
2026-05-26	47.51	50.43	46.72	49.23	49.23	qfq	53,408,459	2,600,844,771	1.48%
2026-05-25	49.45	50.20	48.00	48.51	48.51	qfq	43,632,995	2,136,098,542	-1.22%
2026-05-22	48.79	49.65	47.67	49.11	49.11	qfq	43,479,189	2,126,576,693	0.27%
2026-05-21	50.80	52.10	48.82	48.98	48.98	qfq	57,386,493	2,895,710,089	-5.00%
2026-05-20	48.39	52.90	47.68	51.56	51.56	qfq	72,365,855	3,643,791,248	5.61%
2026-05-19	50.53	50.60	48.22	48.82	48.82	qfq	54,721,325	2,675,011,589	-5.11%
2026-05-18	51.00	53.39	50.00	51.45	51.45	qfq	46,439,316	2,402,106,182	0.76%
2026-05-15	52.70	53.95	50.66	51.06	51.06	qfq	56,305,554	2,939,596,916	-3.31%
2026-05-14	54.75	55.27	52.60	52.81	52.81	qfq	50,513,595	2,714,907,621	-3.98%
2026-05-13	57.00	57.32	54.16	55.00	55.00	qfq	67,880,413	3,749,618,043	-3.32%
2026-05-12	57.88	58.36	55.70	56.89	56.89	qfq	51,453,440	2,914,920,339	-1.59%
2026-05-11	58.66	59.30	56.80	57.81	57.81	qfq	57,730,251	3,332,740,747	0.50%
2026-05-08	59.40	61.91	57.15	57.52	57.52	qfq	67,110,745	3,961,980,673	-3.49%
2026-05-07	61.81	62.00	58.06	59.60	59.60	qfq	75,081,905	4,459,100,876	-4.09%
2026-05-06	60.76	63.13	58.90	62.14	62.14	qfq	80,101,938	4,906,771,057	3.41%
2026-04-30	55.26	60.09	55.26	60.09	60.09	qfq	88,936,050	5,239,227,874	9.99%
2026-04-29	50.11	55.54	49.80	54.63	54.63	qfq	70,648,999	3,740,906,841	7.05%
2026-04-28	52.23	52.77	50.06	51.03	51.03	qfq	40,486,106	2,071,395,624	-2.09%
2026-04-27	51.01	53.36	50.93	52.12	52.12	qfq	63,561,332	3,323,849,088	2.34%
2026-04-24	46.01	50.93	46.01	50.93	50.93	qfq	65,004,473	3,174,971,097	10.00%
2026-04-23	48.47	48.47	45.40	46.30	46.30	qfq	48,282,377	2,244,574,696	-3.54%
2026-04-22	47.94	49.43	47.40	48.00	48.00	qfq	45,181,601	2,166,735,550	-0.93%
2026-04-21	49.70	50.15	48.38	48.45	48.45	qfq	56,812,027	2,783,435,713	-2.52%
2026-04-20	50.13	50.83	49.04	49.70	49.70	qfq	49,189,500	2,448,638,885	-1.19%
2026-04-17	49.58	51.47	49.30	50.30	50.30	qfq	76,055,489	3,830,582,007	1.00%
2026-04-16	47.74	50.90	47.13	49.80	49.80	qfq	86,705,902	4,306,693,585	7.63%
2026-04-15	47.97	48.00	45.40	46.27	46.27	qfq	69,517,818	3,234,261,998	-4.56%
2026-04-14	46.01	48.57	45.32	48.48	48.48	qfq	94,375,682	4,459,209,900	8.07%
2026-04-13	41.99	44.86	41.99	44.86	44.86	qfq	69,691,659	3,008,559,330	10.00%
2026-04-10	39.20	41.00	38.97	40.78	40.78	qfq	61,698,344	2,485,511,750	4.56%
2026-04-09	40.05	40.60	38.33	39.00	39.00	qfq	43,665,228	1,718,874,019	-1.37%
2026-04-08	38.69	39.70	38.13	39.54	39.54	qfq	48,264,019	1,884,786,958	1.91%
2026-04-07	39.36	39.50	37.73	38.80	38.80	qfq	30,726,941	1,183,500,381	-0.49%
2026-04-03	39.69	40.15	37.54	38.99	38.99	qfq	41,520,275	1,609,435,749	-1.76%
2026-04-02	39.12	41.11	38.89	39.69	39.69	qfq	49,336,435	1,977,196,147	0.66%
2026-04-01	40.20	40.77	38.41	39.43	39.43	qfq	43,543,695	1,720,339,924	-1.67%
2026-03-31	41.33	41.89	39.70	40.10	40.10	qfq	57,528,694	2,334,373,955	-4.71%
2026-03-30	43.00	44.00	41.58	42.08	42.08	qfq	79,642,850	3,389,934,872	-0.36%
2026-03-27	38.50	42.23	38.22	42.23	42.23	qfq	55,738,411	2,257,649,024	10.00%
2026-03-26	35.81	38.87	35.70	38.39	38.39	qfq	67,145,173	2,550,545,549	6.20%
2026-03-25	36.60	36.84	35.06	36.15	36.15	qfq	48,491,796	1,743,999,533	0.56%
2026-03-24	36.00	36.45	34.01	35.95	35.95	qfq	42,265,875	1,486,198,919	1.41%
2026-03-23	33.93	36.70	33.58	35.45	35.45	qfq	52,761,445	1,884,496,048	0.80%
2026-03-20	35.66	36.99	34.88	35.17	35.17	qfq	46,869,884	1,681,125,488	-0.96%
2026-03-19	37.19	37.48	35.01	35.51	35.51	qfq	50,899,962	1,825,153,412	-6.63%
2026-03-18	38.63	38.97	36.82	38.03	38.03	qfq	34,130,888	1,286,839,908	-1.60%
2026-03-17	38.92	39.87	37.70	38.65	38.65	qfq	26,518,211	1,033,167,642	-0.97%
2026-03-16	39.97	40.98	37.53	39.03	39.03	qfq	41,230,722	1,604,362,174	-3.32%
2026-03-13	40.10	42.20	40.03	40.37	40.37	qfq	39,561,064	1,625,493,036	1.15%
2026-03-12	41.10	41.28	39.09	39.91	39.91	qfq	35,095,266	1,399,140,996	-3.11%
2026-03-11	39.73	41.63	39.38	41.19	41.19	qfq	40,810,291	1,667,192,531	2.08%
2026-03-10	40.25	41.10	39.82	40.35	40.35	qfq	25,911,851	1,047,496,786	1.77%
2026-03-09	37.77	40.08	37.13	39.65	39.65	qfq	32,727,787	1,266,154,309	1.10%
2026-03-06	39.75	40.18	39.00	39.22	39.22	qfq	23,001,699	904,550,746	-1.53%
2026-03-05	40.60	41.39	39.00	39.83	39.83	qfq	32,077,962	1,290,550,869	0.40%
2026-03-04	38.90	40.68	38.50	39.67	39.67	qfq	28,172,851	1,120,496,778	0.71%
2026-03-03	39.97	41.29	39.15	39.39	39.39	qfq	49,170,307	1,973,469,829	-3.29%
2026-03-02	42.14	42.34	39.52	40.73	40.73	qfq	50,641,761	2,056,200,190	-4.41%
2026-02-27	41.00	42.98	41.00	42.61	42.61	qfq	51,666,508	2,169,515,547	0.83%
2026-02-26	45.50	46.00	41.80	42.26	42.26	qfq	100,297,921	4,325,310,543	-6.50%
2026-02-25	42.37	46.18	41.34	45.20	45.20	qfq	72,199,079	3,219,502,470	7.67%
2026-02-24	40.97	42.00	40.38	41.98	41.98	qfq	52,555,335	2,172,208,580	7.20%
2026-02-13	37.58	40.02	37.51	39.16	39.16	qfq	42,579,957	1,672,885,149	0.80%
2026-02-12	37.40	39.17	37.01	38.85	38.85	qfq	49,555,665	1,881,212,634	3.82%
2026-02-11	35.41	37.50	35.30	37.42	37.42	qfq	47,705,263	1,756,410,660	5.20%
2026-02-10	36.15	36.15	34.41	35.57	35.57	qfq	36,885,641	1,304,212,851	-2.15%
2026-02-09	36.90	37.33	36.00	36.35	36.35	qfq	34,176,095	1,240,750,798	-0.22%
2026-02-06	33.42	36.95	32.83	36.43	36.43	qfq	54,380,878	1,936,937,214	6.80%
2026-02-05	35.40	36.29	33.67	34.11	34.11	qfq	38,947,757	1,345,608,391	-5.64%
2026-02-04	36.55	36.72	35.60	36.15	36.15	qfq	29,674,442	1,070,702,634	-0.50%
2026-02-03	36.30	36.60	35.48	36.33	36.33	qfq	41,171,088	1,484,691,962	3.92%
2026-02-02	34.48	36.80	34.47	34.96	34.96	qfq	42,844,722	1,531,787,411	-1.66%
2026-01-30	36.85	36.92	34.02	35.55	35.55	qfq	63,787,183	2,240,755,834	-5.95%
2026-01-29	38.00	38.85	37.36	37.80	37.80	qfq	52,903,644	2,011,903,246	-3.32%
2026-01-28	39.00	39.88	37.81	39.10	39.10	qfq	53,039,554	2,055,144,370	-0.84%
2026-01-27	40.11	41.40	37.61	39.43	39.43	qfq	61,066,749	2,373,216,893	-1.67%
2026-01-26	42.16	42.80	39.00	40.10	40.10	qfq	80,570,627	3,309,289,498	-4.23%
2026-01-23	39.15	41.99	38.71	41.87	41.87	qfq	82,640,558	3,345,386,355	7.00%
2026-01-22	37.49	39.80	37.23	39.13	39.13	qfq	102,507,620	3,977,462,499	4.82%
2026-01-21	33.61	37.33	33.61	37.33	37.33	qfq	73,188,319	2,660,587,010	9.99%
2026-01-20	34.02	34.98	33.01	33.94	33.94	qfq	60,374,794	2,063,293,294	1.16%
2026-01-19	33.14	34.29	33.06	33.55	33.55	qfq	44,452,858	1,497,822,942	1.27%
2026-01-16	35.13	35.53	33.00	33.13	33.13	qfq	66,049,260	2,230,521,364	-5.56%
2026-01-15	34.60	36.62	34.53	35.08	35.08	qfq	62,298,553	2,228,280,367	-0.37%
2026-01-14	36.80	37.96	34.86	35.21	35.21	qfq	90,614,131	3,289,301,673	-6.13%
2026-01-13	37.63	40.00	36.90	37.51	37.51	qfq	92,620,505	3,553,176,208	1.11%
2026-01-12	36.36	37.45	36.10	37.10	37.10	qfq	69,045,223	2,543,813,023	5.37%
2026-01-09	35.20	36.49	35.03	35.21	35.21	qfq	56,325,476	2,008,552,166	-1.81%
2026-01-08	36.66	38.19	35.02	35.86	35.86	qfq	65,920,421	2,411,379,075	-2.08%
2026-01-07	37.61	38.56	36.29	36.62	36.62	qfq	66,887,651	2,494,181,606	-1.19%
2026-01-06	37.55	37.89	36.20	37.06	37.06	qfq	79,309,214	2,938,930,958	1.26%
2026-01-05	34.51	36.96	33.98	36.60	36.60	qfq	79,165,535	2,813,056,957	6.30%
2025-12-31	33.66	36.15	33.66	34.43	34.43	qfq	77,757,025	2,725,064,627	3.08%
2025-12-30	32.01	33.91	31.67	33.40	33.40	qfq	50,211,822	1,653,295,549	1.12%
2025-12-29	35.24	35.60	32.98	33.03	33.03	qfq	72,679,531	2,454,934,291	-6.19%
2025-12-26	36.00	36.55	34.49	35.21	35.21	qfq	83,328,568	2,957,874,378	2.65%
2025-12-25	34.01	34.95	33.78	34.30	34.30	qfq	67,253,161	2,301,974,044	-3.84%
2025-12-24	35.45	36.71	34.75	35.67	35.67	qfq	83,885,031	2,987,160,985	-0.70%
2025-12-23	33.80	36.97	33.42	35.92	35.92	qfq	108,142,197	3,788,484,866	4.78%
2025-12-22	33.63	35.14	32.95	34.28	34.28	qfq	109,238,439	3,702,532,455	2.94%
2025-12-19	32.14	33.78	31.03	33.30	33.30	qfq	90,337,886	2,947,851,962	4.19%
2025-12-18	32.44	33.47	31.69	31.96	31.96	qfq	85,234,685	2,768,326,992	-1.11%
2025-12-17	30.99	32.32	30.33	32.32	32.32	qfq	76,521,366	2,421,348,370	10.01%
2025-12-16	29.51	30.00	28.54	29.38	29.38	qfq	49,835,233	1,460,725,684	-0.54%
2025-12-15	29.81	31.01	29.00	29.54	29.54	qfq	66,003,443	1,957,174,901	-1.50%
2025-12-12	33.43	33.68	29.57	29.99	29.99	qfq	92,021,381	2,841,863,064	-6.19%
2025-12-11	32.51	33.32	31.93	31.97	31.97	qfq	62,354,992	2,029,912,551	-1.11%
2025-12-10	31.16	33.50	30.16	32.33	32.33	qfq	76,675,185	2,452,894,344	5.97%
2025-12-09	30.88	31.50	30.32	30.51	30.51	qfq	39,635,158	1,222,546,858	-2.21%
2025-12-08	29.60	31.83	29.41	31.20	31.20	qfq	60,151,505	1,860,783,223	5.41%
2025-12-05	30.04	30.50	29.36	29.60	29.60	qfq	45,427,850	1,349,663,572	-2.31%
2025-12-04	30.54	31.38	30.22	30.30	30.30	qfq	38,297,445	1,174,935,271	-2.48%
2025-12-03	32.73	32.90	30.76	31.07	31.07	qfq	59,408,171	1,868,681,825	-5.04%
2025-12-02	33.69	34.25	32.54	32.72	32.72	qfq	51,999,976	1,720,333,320	-3.48%
2025-12-01	36.00	36.20	33.66	33.90	33.90	qfq	80,409,974	2,788,625,018	-3.86%
2025-11-28	33.10	35.99	32.89	35.26	35.26	qfq	82,158,477	2,865,817,626	7.17%
2025-11-27	33.01	33.75	32.30	32.90	32.90	qfq	76,200,607	2,518,224,241	-1.47%
2025-11-26	34.83	35.01	33.29	33.39	33.39	qfq	101,871,181	3,456,839,088	-1.74%
2025-11-25	31.13	35.98	30.81	33.98	33.98	qfq	164,054,166	5,317,464,910	3.06%
2025-11-24	32.97	32.97	32.97	32.97	32.97	qfq	12,269,900	404,538,603	-9.99%
2025-11-21	36.63	36.63	36.63	36.63	36.63	qfq	10,347,600	379,032,588	-10.00%
2025-11-20	38.19	41.93	37.65	40.70	40.70	qfq	147,206,756	6,010,652,787	6.77%
2025-11-19	38.70	39.10	36.00	38.12	38.12	qfq	151,645,576	5,713,527,929	1.90%
2025-11-18	39.00	39.52	36.88	37.41	37.41	qfq	186,880,316	7,193,543,916	4.12%
2025-11-17	34.62	35.93	34.47	35.93	35.93	qfq	91,808,611	3,250,796,675	10.01%
2025-11-14	30.96	33.82	30.33	32.66	32.66	qfq	116,442,043	3,744,978,265	5.29%
2025-11-13	28.48	31.02	28.35	31.02	31.02	qfq	75,063,559	2,265,544,608	10.00%
2025-11-12	28.59	29.40	27.00	28.20	28.20	qfq	76,016,973	2,148,986,215	-2.29%
2025-11-11	28.41	30.28	27.99	28.86	28.86	qfq	87,612,401	2,567,715,629	1.51%
2025-11-10	28.32	29.32	27.51	28.43	28.43	qfq	108,014,451	3,070,582,574	4.14%
2025-11-07	25.06	27.30	24.91	27.30	27.30	qfq	110,568,101	2,926,424,837	9.99%
2025-11-06	23.90	25.25	23.90	24.82	24.82	qfq	56,577,124	1,390,261,285	3.20%
2025-11-05	23.50	24.66	23.37	24.05	24.05	qfq	51,932,468	1,248,693,713	0.75%
2025-11-04	25.62	25.64	23.53	23.87	23.87	qfq	75,970,600	1,847,456,651	-7.73%
2025-11-03	25.52	26.93	24.70	25.87	25.87	qfq	87,833,987	2,247,762,000	1.45%
2025-10-31	24.67	26.97	24.43	25.50	25.50	qfq	114,752,915	2,972,734,429	3.03%
2025-10-30	23.31	25.55	23.25	24.75	24.75	qfq	114,525,211	2,788,911,624	4.34%
2025-10-29	22.02	23.89	22.00	23.72	23.72	qfq	82,693,860	1,914,073,201	8.36%
2025-10-28	22.50	23.03	21.64	21.89	21.89	qfq	67,649,008	1,508,906,792	-2.62%
2025-10-27	22.38	22.83	21.94	22.48	22.48	qfq	84,473,068	1,888,484,087	4.51%
2025-10-24	21.95	22.63	21.30	21.51	21.51	qfq	113,907,669	2,494,027,631	-2.00%
2025-10-23	20.32	21.95	20.32	21.95	21.95	qfq	124,784,148	2,667,663,951	10.03%
2025-10-22	19.60	20.38	18.70	19.95	19.95	qfq	65,280,559	1,281,849,718	3.37%
2025-10-21	18.90	20.50	18.50	19.30	19.30	qfq	51,498,904	1,008,822,607	1.21%
2025-10-20	19.50	20.19	18.92	19.07	19.07	qfq	57,233,390	1,115,270,308	-2.70%
2025-10-17	19.40	21.04	19.31	19.60	19.60	qfq	78,625,364	1,600,134,087	2.46%
2025-10-16	19.22	19.63	19.07	19.13	19.13	qfq	27,385,459	528,428,642	-1.95%
2025-10-15	19.30	20.37	19.20	19.51	19.51	qfq	51,285,571	1,011,990,620	2.41%
2025-10-14	19.91	20.14	19.00	19.05	19.05	qfq	44,233,147	866,513,930	-4.08%
2025-10-13	17.70	19.87	17.70	19.86	19.86	qfq	61,262,670	1,174,413,150	6.72%
2025-10-10	19.72	19.72	18.58	18.61	18.61	qfq	45,721,315	869,338,446	-6.15%
2025-10-09	19.33	19.89	18.99	19.83	19.83	qfq	60,120,041	1,170,205,887	4.42%
2025-09-30	18.61	19.30	18.31	18.99	18.99	qfq	42,255,862	801,309,630	2.32%
2025-09-29	18.05	18.68	18.03	18.56	18.56	qfq	35,782,075	659,364,800	3.17%
2025-09-26	18.02	18.74	17.86	17.99	17.99	qfq	33,219,003	606,768,932	-1.05%
2025-09-25	17.93	18.50	17.93	18.18	18.18	qfq	27,493,871	500,837,697	1.68%
2025-09-24	17.49	18.26	17.33	17.88	17.88	qfq	20,326,394	363,793,032	2.17%
2025-09-23	18.20	18.24	17.12	17.50	17.50	qfq	26,723,129	472,396,698	-3.63%
2025-09-22	18.42	18.50	17.85	18.16	18.16	qfq	24,794,574	448,774,652	-1.57%
2025-09-19	17.90	18.77	17.85	18.45	18.45	qfq	33,655,509	618,714,963	3.02%
2025-09-18	18.50	18.50	17.71	17.91	17.91	qfq	26,727,769	483,064,199	-3.35%
2025-09-17	17.92	18.56	17.76	18.53	18.53	qfq	29,597,430	539,206,045	2.49%
2025-09-16	18.32	18.42	17.71	18.08	18.08	qfq	29,249,626	525,370,499	-1.20%
2025-09-15	18.18	18.68	18.18	18.30	18.30	qfq	31,958,399	589,402,174	0.77%
2025-09-12	18.55	18.60	18.14	18.16	18.16	qfq	31,828,268	583,121,828	-1.41%
2025-09-11	18.44	18.72	18.18	18.42	18.42	qfq	34,847,232	642,267,835	-0.11%
2025-09-10	18.40	18.90	18.20	18.44	18.44	qfq	50,152,759	926,781,096	-4.80%
2025-09-09	19.58	19.65	19.03	19.37	19.37	qfq	55,902,070	1,080,831,241	-2.91%
2025-09-08	18.60	19.95	18.11	19.95	19.95	qfq	83,131,344	1,588,153,895	7.43%
2025-09-05	17.20	18.66	17.11	18.57	18.57	qfq	72,137,943	1,310,160,085	6.72%
2025-09-04	16.76	17.79	16.75	17.40	17.40	qfq	53,435,126	929,879,617	3.69%
2025-09-03	16.72	17.50	16.70	16.78	16.78	qfq	33,209,500	567,269,315	1.21%
2025-09-02	17.27	17.38	16.50	16.58	16.58	qfq	26,330,020	444,171,319	-4.00%
2025-09-01	17.05	17.44	16.85	17.27	17.27	qfq	24,218,924	416,384,993	0.88%
2025-08-29	16.71	17.45	16.71	17.12	17.12	qfq	30,854,623	528,659,367	1.78%
2025-08-28	16.75	17.05	16.17	16.82	16.82	qfq	40,245,748	669,342,863	-1.00%
2025-08-27	17.78	18.05	16.91	16.99	16.99	qfq	37,814,934	662,484,481	-3.47%
2025-08-26	17.44	17.79	17.11	17.60	17.60	qfq	36,069,342	633,250,609	0.98%
2025-08-25	17.35	17.88	17.32	17.43	17.43	qfq	41,159,561	722,554,264	-0.23%
2025-08-22	17.39	17.59	17.22	17.47	17.47	qfq	25,373,727	442,429,232	-0.06%
2025-08-21	17.58	17.90	17.41	17.48	17.48	qfq	28,750,581	505,197,090	-1.35%
2025-08-20	17.81	18.33	17.50	17.72	17.72	qfq	48,676,617	866,180,874	-2.64%
2025-08-19	17.60	18.40	17.60	18.20	18.20	qfq	41,400,000	746,084,127	1.00%
2025-08-18	18.45	18.58	17.90	18.02	18.02	qfq	52,220,578	949,853,320	0.61%
2025-08-15	17.58	17.96	17.56	17.91	17.91	qfq	37,452,187	667,095,031	1.99%
2025-08-14	18.19	18.43	17.46	17.56	17.56	qfq	59,038,912	1,051,262,568	-3.94%
2025-08-13	18.12	18.54	17.91	18.28	18.28	qfq	75,529,885	1,373,990,458	-2.51%
2025-08-12	18.75	19.50	18.30	18.75	18.75	qfq	121,798,395	2,298,377,416	1.68%
2025-08-11	18.20	18.44	17.32	18.44	18.44	qfq	48,116,859	867,512,986	10.02%
2025-08-08	16.39	16.89	16.01	16.76	16.76	qfq	59,879,511	988,040,545	3.78%
2025-08-07	15.83	16.33	15.31	16.15	16.15	qfq	52,390,921	832,746,441	3.06%
2025-08-06	15.51	15.67	15.37	15.67	15.67	qfq	22,079,855	342,751,502	0.51%
2025-08-05	15.65	15.74	15.49	15.59	15.59	qfq	18,970,197	295,511,604	0.19%
2025-08-04	15.70	15.88	15.34	15.56	15.56	qfq	30,259,270	469,758,943	-1.64%
2025-08-01	15.53	15.97	15.51	15.82	15.82	qfq	32,655,248	514,783,150	1.93%
2025-07-31	15.93	16.02	15.42	15.52	15.52	qfq	53,903,732	845,471,673	-4.84%
2025-07-30	16.34	16.65	16.01	16.31	16.31	qfq	53,132,418	867,395,550	0.55%
2025-07-29	16.01	16.62	15.96	16.22	16.22	qfq	55,401,541	901,987,482	0.37%
2025-07-28	16.22	16.74	15.90	16.16	16.16	qfq	71,465,830	1,160,182,880	-2.36%
2025-07-25	16.06	17.37	15.97	16.55	16.55	qfq	109,822,087	1,816,688,636	4.09%
2025-07-24	14.20	15.90	14.20	15.90	15.90	qfq	81,633,265	1,244,681,572	10.03%
2025-07-23	14.83	15.10	14.40	14.45	14.45	qfq	53,655,894	789,573,729	-1.83%
2025-07-22	14.39	14.98	14.20	14.72	14.72	qfq	69,038,811	1,008,794,136	3.15%
2025-07-21	14.20	14.43	14.05	14.27	14.27	qfq	74,482,313	1,061,371,791	-0.97%
2025-07-18	13.16	14.41	13.16	14.41	14.41	qfq	65,223,367	925,085,756	10.00%
2025-07-17	12.80	13.15	12.68	13.10	13.10	qfq	28,175,074	364,893,664	2.66%
2025-07-16	12.89	13.00	12.71	12.76	12.76	qfq	17,920,380	229,970,047	-1.54%
2025-07-15	13.02	13.33	12.82	12.96	12.96	qfq	42,079,480	547,801,325	-4.07%
2025-07-14	13.77	14.13	13.50	13.51	13.51	qfq	44,130,299	609,066,866	1.43%
2025-07-11	13.45	13.68	13.28	13.32	13.32	qfq	37,394,846	503,397,640	0.08%
2025-07-10	12.89	13.54	12.89	13.31	13.31	qfq	34,241,611	453,679,651	3.26%
2025-07-09	13.04	13.04	12.85	12.89	12.89	qfq	13,740,100	177,720,619	-1.15%
2025-07-08	12.60	13.09	12.57	13.04	13.04	qfq	26,812,087	346,513,577	3.49%
2025-07-07	12.65	12.73	12.56	12.60	12.60	qfq	10,060,000	126,945,902	-0.63%
2025-07-04	12.97	12.98	12.65	12.68	12.68	qfq	19,593,425	249,716,233	-2.61%
2025-07-03	12.96	13.15	12.75	13.02	13.02	qfq	28,321,883	367,296,004	0.54%
2025-07-02	12.82	13.03	12.65	12.95	12.95	qfq	28,180,825	362,569,415	0.86%
2025-07-01	12.83	12.84	12.57	12.84	12.84	qfq	20,222,075	256,939,465	-0.31%
2025-06-30	13.02	13.04	12.71	12.88	12.88	qfq	24,073,944	308,593,111	0.55%
2025-06-27	12.92	13.15	12.78	12.81	12.81	qfq	32,589,693	421,615,967	0.31%
2025-06-26	13.01	13.38	12.74	12.77	12.77	qfq	46,497,538	604,613,264	-0.85%
2025-06-25	13.10	13.23	12.80	12.88	12.88	qfq	46,546,366	603,430,370	-0.39%
2025-06-24	12.30	13.08	12.26	12.93	12.93	qfq	63,547,930	810,671,831	4.19%
2025-06-23	12.22	12.48	12.17	12.41	12.41	qfq	42,703,482	525,837,945	1.22%
2025-06-20	12.36	12.81	12.22	12.26	12.26	qfq	79,286,236	993,845,458	-0.65%
2025-06-19	11.19	12.34	11.17	12.34	12.34	qfq	73,791,325	897,537,426	9.98%
2025-06-18	11.50	11.55	11.16	11.22	11.22	qfq	17,920,547	201,445,043	-2.52%
2025-06-17	11.26	11.75	11.23	11.51	11.51	qfq	21,581,065	248,662,452	2.31%
2025-06-16	11.41	11.41	11.16	11.25	11.25	qfq	17,211,734	193,395,177	-0.97%
2025-06-13	11.89	11.93	11.36	11.36	11.36	qfq	27,895,788	322,890,295	-4.38%
2025-06-12	12.00	12.01	11.78	11.88	11.88	qfq	10,855,302	128,779,435	-1.00%
2025-06-11	11.71	12.09	11.69	12.00	12.00	qfq	14,974,400	179,720,067	2.30%
2025-06-10	11.81	11.96	11.64	11.73	11.73	qfq	11,679,600	137,940,837	-0.26%
2025-06-09	11.71	11.82	11.65	11.76	11.76	qfq	8,209,100	96,472,490	0.86%
2025-06-06	11.72	11.75	11.62	11.66	11.66	qfq	7,420,900	86,745,530	-0.09%
2025-06-05	11.78	11.82	11.59	11.67	11.67	qfq	10,393,301	121,323,452	-1.02%
2025-06-04	11.26	11.82	11.26	11.79	11.79	qfq	24,613,130	286,726,015	4.71%
2025-06-03	11.14	11.30	11.12	11.26	11.26	qfq	7,833,943	87,751,456	0.54%
2025-05-30	11.32	11.36	11.19	11.20	11.20	qfq	6,928,403	77,867,235	-1.67%
2025-05-29	11.28	11.41	11.22	11.39	11.39	qfq	5,634,440	63,968,340	0.89%
2025-05-28	11.49	11.79	11.28	11.29	11.29	qfq	11,088,200	126,649,091	-2.17%
2025-05-27	11.31	11.57	11.28	11.54	11.54	qfq	9,564,809	109,283,423	1.76%
2025-05-26	11.40	11.44	11.28	11.34	11.34	qfq	6,747,996	76,569,978	-0.61%
2025-05-23	11.46	11.80	11.41	11.41	11.41	qfq	12,642,079	146,926,146	-0.78%
2025-05-22	11.61	11.71	11.44	11.50	11.50	qfq	9,269,522	107,041,609	-1.29%
2025-05-21	11.61	11.77	11.56	11.65	11.65	qfq	8,300,400	97,017,094	0.34%
2025-05-20	11.58	11.65	11.50	11.61	11.61	qfq	5,690,503	65,873,568	0.09%
2025-05-19	11.55	11.66	11.38	11.60	11.60	qfq	5,924,000	68,173,577	0.35%
2025-05-16	11.68	11.83	11.56	11.56	11.56	qfq	6,891,403	80,401,444	-1.28%
2025-05-15	11.88	11.91	11.71	11.71	11.71	qfq	7,339,900	86,657,850	-1.93%
2025-05-14	11.80	11.95	11.77	11.94	11.94	qfq	8,194,025	97,389,365	0.67%
2025-05-13	11.87	11.96	11.75	11.86	11.86	qfq	8,171,528	96,824,842	0.68%
2025-05-12	11.60	11.79	11.58	11.78	11.78	qfq	8,342,573	97,506,069	1.99%
2025-05-09	11.62	11.62	11.45	11.55	11.55	qfq	5,136,546	59,179,501	-0.60%
2025-05-08	11.41	11.68	11.40	11.62	11.62	qfq	7,786,156	90,124,727	1.13%
2025-05-07	11.58	11.70	11.40	11.49	11.49	qfq	8,367,556	96,227,620	0.17%
2025-05-06	11.28	11.48	11.26	11.47	11.47	qfq	8,398,000	95,816,611	2.32%
2025-04-30	11.15	11.34	11.12	11.21	11.21	qfq	5,134,321	57,788,009	0.36%
2025-04-29	11.11	11.25	11.10	11.17	11.17	qfq	4,852,601	54,303,213	-0.27%
2025-04-28	11.29	11.30	11.11	11.20	11.20	qfq	6,922,506	77,592,221	-1.41%
2025-04-25	11.46	11.55	11.33	11.36	11.36	qfq	10,980,200	125,343,332	-2.15%
2025-04-24	11.56	12.11	11.54	11.61	11.61	qfq	21,642,001	255,036,637	2.02%
2025-04-23	11.39	11.47	11.30	11.38	11.38	qfq	4,907,591	55,772,009	0.35%
2025-04-22	11.37	11.49	11.31	11.34	11.34	qfq	5,391,934	61,341,703	-0.44%
2025-04-21	11.26	11.44	11.22	11.39	11.39	qfq	3,690,700	41,949,920	0.80%
2025-04-18	11.28	11.33	11.16	11.30	11.30	qfq	4,160,410	46,768,915	0.00%
2025-04-17	11.24	11.43	11.22	11.30	11.30	qfq	4,303,790	48,902,570	-0.26%
2025-04-16	11.48	11.54	11.21	11.33	11.33	qfq	5,925,300	67,275,485	-1.90%
2025-04-15	11.58	11.65	11.50	11.55	11.55	qfq	4,645,510	53,691,907	-0.26%
2025-04-14	11.62	11.72	11.53	11.58	11.58	qfq	7,287,495	84,755,229	0.43%
2025-04-11	11.40	11.66	11.36	11.53	11.53	qfq	7,006,500	81,090,888	0.26%
2025-04-10	11.54	11.69	11.47	11.50	11.50	qfq	8,961,310	103,692,782	1.32%
2025-04-09	11.10	11.40	10.62	11.35	11.35	qfq	11,563,367	127,961,487	0.89%
2025-04-08	11.22	11.42	10.96	11.25	11.25	qfq	14,475,579	161,755,905	-2.34%
2025-04-07	12.18	12.26	11.52	11.52	11.52	qfq	11,536,800	135,161,958	-10.00%
2025-04-03	12.71	12.91	12.69	12.80	12.80	qfq	5,868,821	75,189,485	-0.16%
2025-04-02	12.72	12.89	12.61	12.82	12.82	qfq	5,200,381	66,612,660	0.08%
2025-04-01	12.73	12.86	12.71	12.81	12.81	qfq	5,162,426	66,062,876	0.71%
2025-03-31	12.83	12.86	12.56	12.72	12.72	qfq	7,551,305	96,025,618	-1.40%
2025-03-28	13.13	13.16	12.86	12.90	12.90	qfq	7,396,301	95,828,986	-1.60%
2025-03-27	13.20	13.26	13.01	13.11	13.11	qfq	6,634,000	87,122,416	-0.91%
2025-03-26	13.29	13.41	13.22	13.23	13.23	qfq	6,966,050	92,791,456	-0.45%
2025-03-25	13.19	13.34	13.08	13.29	13.29	qfq	8,676,032	114,744,017	1.14%
2025-03-24	13.21	13.23	12.92	13.14	13.14	qfq	10,835,300	141,215,839	-0.53%
2025-03-21	13.45	13.55	13.21	13.21	13.21	qfq	10,476,859	139,765,606	-2.22%
2025-03-20	13.65	13.65	13.49	13.51	13.51	qfq	9,066,123	122,932,349	-1.03%
2025-03-19	13.74	13.75	13.55	13.65	13.65	qfq	8,603,536	117,192,552	-0.94%
2025-03-18	13.81	13.88	13.71	13.78	13.78	qfq	11,729,421	161,905,706	-0.07%
2025-03-17	13.71	13.82	13.61	13.79	13.79	qfq	12,531,536	172,234,826	0.88%
2025-03-14	13.53	13.68	13.41	13.67	13.67	qfq	14,452,008	196,562,249	1.64%
2025-03-13	13.59	13.68	13.37	13.45	13.45	qfq	11,508,541	155,059,693	-0.81%
2025-03-12	13.81	13.86	13.55	13.56	13.56	qfq	13,304,500	181,251,365	-1.60%
2025-03-11	13.46	13.83	13.39	13.78	13.78	qfq	15,717,092	214,574,919	1.17%
2025-03-10	13.49	13.70	13.39	13.62	13.62	qfq	11,120,959	150,621,328	1.04%
2025-03-07	13.51	13.72	13.44	13.48	13.48	qfq	13,966,483	189,908,706	-0.59%
2025-03-06	13.38	13.63	13.37	13.56	13.56	qfq	15,115,999	204,184,267	1.88%
2025-03-05	13.60	13.61	13.21	13.31	13.31	qfq	13,497,173	179,656,161	-2.13%
2025-03-04	13.75	13.77	13.43	13.60	13.60	qfq	16,365,510	221,814,780	-2.09%
2025-03-03	13.45	14.10	13.40	13.89	13.89	qfq	29,278,199	408,097,304	4.12%
2025-02-28	13.68	13.89	13.34	13.34	13.34	qfq	15,535,098	211,332,581	-3.05%
2025-02-27	13.69	13.97	13.55	13.76	13.76	qfq	19,959,750	274,131,959	0.51%
2025-02-26	13.44	13.69	13.38	13.69	13.69	qfq	13,917,585	189,554,068	1.63%
2025-02-25	13.35	13.72	13.31	13.47	13.47	qfq	12,355,455	167,711,804	0.15%
2025-02-24	13.56	13.64	13.36	13.45	13.45	qfq	10,947,286	147,523,220	-0.81%
2025-02-21	13.46	13.63	13.35	13.56	13.56	qfq	9,933,386	134,298,019	0.74%
2025-02-20	13.39	13.55	13.27	13.46	13.46	qfq	9,091,649	121,923,619	0.15%
2025-02-19	13.25	13.46	13.20	13.44	13.44	qfq	9,700,848	129,701,062	1.43%
2025-02-18	13.60	13.67	13.24	13.25	13.25	qfq	11,843,103	159,766,633	-1.78%
2025-02-17	13.63	13.76	13.40	13.49	13.49	qfq	9,658,009	130,531,844	-1.32%
2025-02-14	13.55	14.06	13.54	13.67	13.67	qfq	11,695,409	161,029,185	0.89%
2025-02-13	13.54	13.87	13.50	13.55	13.55	qfq	14,995,616	205,255,435	-0.66%
2025-02-12	13.25	13.90	13.15	13.64	13.64	qfq	21,029,859	284,072,303	2.94%
2025-02-11	13.60	13.60	13.14	13.25	13.25	qfq	11,461,191	152,398,208	-2.86%
2025-02-10	13.44	13.65	13.28	13.64	13.64	qfq	11,027,618	148,548,482	1.56%
2025-02-07	13.25	13.57	13.20	13.43	13.43	qfq	11,775,596	158,108,625	1.28%
2025-02-06	12.89	13.28	12.77	13.26	13.26	qfq	10,335,953	135,537,241	2.79%
2025-02-05	12.86	13.04	12.76	12.90	12.90	qfq	7,059,063	91,231,170	1.02%
2025-01-27	12.99	13.14	12.77	12.77	12.77	qfq	7,228,553	93,531,396	-1.69%
2025-01-24	12.85	13.12	12.70	12.99	12.99	qfq	9,377,370	121,506,891	1.33%
2025-01-23	13.14	13.34	12.82	12.82	12.82	qfq	8,709,384	114,059,030	-1.54%
2025-01-22	13.15	13.18	12.94	13.02	13.02	qfq	6,033,680	78,584,876	-1.74%
2025-01-21	13.56	13.62	13.18	13.25	13.25	qfq	6,459,993	85,845,321	-2.07%
2025-01-20	13.54	13.69	13.48	13.53	13.53	qfq	7,293,900	98,893,909	0.07%
2025-01-17	13.42	13.89	13.42	13.52	13.52	qfq	8,513,000	115,712,749	0.45%
2025-01-16	13.58	13.81	13.27	13.46	13.46	qfq	15,144,396	205,392,312	-1.25%
2025-01-15	13.39	13.90	13.17	13.63	13.63	qfq	17,877,516	243,169,475	1.72%
2025-01-14	13.11	13.46	13.05	13.40	13.40	qfq	9,972,225	132,624,282	2.45%
2025-01-13	12.70	13.23	12.65	13.08	13.08	qfq	8,927,798	116,288,921	2.43%
2025-01-10	13.20	13.30	12.77	12.77	12.77	qfq	6,426,800	83,588,679	-3.11%
2025-01-09	13.05	13.27	13.01	13.18	13.18	qfq	6,810,100	89,791,551	0.46%
2025-01-08	13.40	13.47	12.88	13.12	13.12	qfq	10,442,100	136,874,602	-2.53%
2025-01-07	13.17	13.51	12.93	13.46	13.46	qfq	11,316,402	150,335,207	2.36%
2025-01-06	13.27	13.49	13.05	13.15	13.15	qfq	11,985,798	158,736,380	1.39%
2025-01-03	13.40	13.57	12.90	12.97	12.97	qfq	12,508,515	165,634,670	-3.43%
2025-01-02	13.78	13.93	13.29	13.43	13.43	qfq	10,016,801	136,554,480	-2.54%
2024-12-31	14.30	14.36	13.78	13.78	13.78	qfq	8,828,038	123,346,172	-3.64%
2024-12-30	14.29	14.36	14.11	14.30	14.30	qfq	8,615,800	122,432,951	0.00%
2024-12-27	14.60	14.70	14.26	14.30	14.30	qfq	11,084,874	160,576,011	-1.79%
2024-12-26	14.40	14.79	14.36	14.56	14.56	qfq	7,319,218	106,913,099	0.90%
2024-12-25	14.70	14.75	14.22	14.43	14.43	qfq	7,401,117	106,652,747	-1.84%
2024-12-24	14.50	14.72	14.50	14.70	14.70	qfq	6,158,971	90,021,243	1.66%
2024-12-23	14.75	14.90	14.45	14.46	14.46	qfq	7,535,214	110,307,002	-2.17%
2024-12-20	14.74	14.89	14.66	14.78	14.78	qfq	5,723,982	84,574,496	0.68%
2024-12-19	14.60	14.73	14.42	14.68	14.68	qfq	7,662,288	111,647,546	-0.14%
2024-12-18	14.85	14.98	14.63	14.70	14.70	qfq	9,099,889	134,308,120	-1.01%
2024-12-17	15.00	15.19	14.80	14.85	14.85	qfq	9,190,281	137,567,474	-1.20%
2024-12-16	15.41	15.44	14.91	15.03	15.03	qfq	13,388,912	202,281,258	-2.47%
2024-12-13	15.70	15.71	15.41	15.41	15.41	qfq	16,982,199	264,140,858	-2.28%
2024-12-12	15.44	15.86	15.30	15.77	15.77	qfq	17,694,396	276,939,301	2.14%
2024-12-11	15.39	15.55	15.32	15.44	15.44	qfq	7,856,823	121,309,017	0.13%
2024-12-10	15.84	15.96	15.40	15.42	15.42	qfq	14,191,301	222,398,138	-0.06%
2024-12-09	15.58	15.62	15.32	15.43	15.43	qfq	9,934,702	153,642,480	-1.47%
2024-12-06	15.47	15.79	15.13	15.66	15.66	qfq	16,912,900	262,441,654	1.23%
2024-12-05	15.32	15.49	15.20	15.47	15.47	qfq	9,789,457	150,882,741	0.39%
2024-12-04	15.89	15.95	15.36	15.41	15.41	qfq	15,384,166	239,535,088	-2.84%
2024-12-03	16.00	16.14	15.65	15.86	15.86	qfq	14,122,200	223,529,326	-1.06%
2024-12-02	15.78	16.05	15.53	16.03	16.03	qfq	18,540,907	294,596,906	1.46%
2024-11-29	15.63	16.04	15.40	15.80	15.80	qfq	16,154,766	254,906,903	0.83%
2024-11-28	15.85	15.94	15.60	15.67	15.67	qfq	15,378,175	242,058,180	-1.20%
2024-11-27	15.51	15.89	14.99	15.86	15.86	qfq	20,357,478	313,160,623	1.60%
2024-11-26	16.25	16.32	15.58	15.61	15.61	qfq	21,079,728	334,544,664	-5.22%
2024-11-25	16.00	17.17	15.95	16.47	16.47	qfq	31,731,004	523,022,631	4.24%
2024-11-22	16.46	16.79	15.80	15.80	15.80	qfq	26,953,500	440,904,843	-4.88%
2024-11-21	16.50	16.89	16.32	16.61	16.61	qfq	26,209,860	433,289,189	-1.01%
2024-11-20	16.65	16.96	16.39	16.78	16.78	qfq	52,443,547	873,813,822	0.78%
2024-11-19	15.33	16.65	15.10	16.65	16.65	qfq	49,837,915	792,440,440	9.97%
2024-11-18	15.54	15.83	15.01	15.14	15.14	qfq	21,325,110	327,069,236	-2.57%
2024-11-15	16.10	16.27	15.50	15.54	15.54	qfq	27,202,981	431,963,254	-4.78%
2024-11-14	17.54	17.64	16.28	16.32	16.32	qfq	43,094,170	730,394,592	-5.99%
2024-11-13	17.30	18.13	16.70	17.36	17.36	qfq	54,767,203	945,970,846	0.00%
2024-11-12	16.84	18.32	16.66	17.36	17.36	qfq	85,593,763	1,501,783,031	3.09%
2024-11-11	15.70	17.44	15.70	16.84	16.84	qfq	76,112,708	1,287,129,267	6.25%
2024-11-08	16.20	16.60	15.82	15.85	15.85	qfq	34,171,448	551,894,701	-0.31%
2024-11-07	15.36	16.10	15.24	15.90	15.90	qfq	32,991,237	518,837,712	2.38%
2024-11-06	15.39	16.20	15.33	15.53	15.53	qfq	39,079,765	618,070,913	1.24%
2024-11-05	14.63	15.35	14.55	15.34	15.34	qfq	35,955,978	544,283,390	4.50%
2024-11-04	14.75	14.92	14.36	14.68	14.68	qfq	19,368,625	283,285,825	0.27%
2024-11-01	14.47	15.23	14.20	14.64	14.64	qfq	34,570,869	510,492,363	0.41%
2024-10-31	14.21	14.80	14.20	14.58	14.58	qfq	23,905,263	347,432,868	1.96%
2024-10-30	14.54	14.72	14.20	14.30	14.30	qfq	19,835,022	285,987,718	-2.85%
2024-10-29	15.23	15.50	14.70	14.72	14.72	qfq	24,922,892	373,363,233	-3.35%
2024-10-28	15.25	15.45	15.04	15.23	15.23	qfq	22,881,553	347,301,344	-0.07%
2024-10-25	14.52	15.60	14.52	15.24	15.24	qfq	46,240,485	700,780,820	4.96%
2024-10-24	14.82	14.83	14.45	14.52	14.52	qfq	20,830,868	303,952,042	-3.14%
2024-10-23	15.30	15.38	14.78	14.99	14.99	qfq	41,274,438	618,032,065	-1.12%
2024-10-22	14.56	15.17	14.41	15.16	15.16	qfq	39,088,233	580,132,678	4.48%
2024-10-21	14.50	14.85	14.49	14.51	14.51	qfq	31,355,120	459,179,741	-1.29%
2024-10-18	14.50	15.28	14.10	14.70	14.70	qfq	45,677,834	665,992,766	-0.61%
2024-10-17	14.44	15.16	14.08	14.79	14.79	qfq	34,603,305	505,053,355	3.94%
2024-10-16	13.88	14.62	13.73	14.23	14.23	qfq	19,579,799	277,488,715	1.57%
2024-10-15	14.28	14.50	14.00	14.01	14.01	qfq	17,677,958	252,192,168	-3.11%
2024-10-14	13.88	14.47	13.71	14.46	14.46	qfq	25,551,002	361,432,525	4.93%
2024-10-11	14.20	14.30	13.59	13.78	13.78	qfq	23,961,747	332,838,006	-4.77%
2024-10-10	14.77	15.15	14.38	14.47	14.47	qfq	31,174,987	460,072,695	-3.02%
2024-10-09	16.08	16.08	14.92	14.92	14.92	qfq	41,710,455	639,360,219	-10.01%
2024-10-08	16.82	16.82	15.33	16.58	16.58	qfq	62,981,257	1,029,166,423	8.44%
2024-09-30	14.41	15.29	14.06	15.29	15.29	qfq	68,262,618	1,007,935,436	10.00%
2024-09-27	13.01	14.03	13.01	13.90	13.90	qfq	56,430,303	769,088,560	9.02%
2024-09-26	12.25	12.76	12.25	12.75	12.75	qfq	27,736,687	347,009,245	3.66%
2024-09-25	12.31	12.56	12.25	12.30	12.30	qfq	40,674,090	504,193,587	2.93%
2024-09-24	10.95	11.95	10.94	11.95	11.95	qfq	27,166,001	313,852,657	10.04%
2024-09-23	10.99	11.07	10.84	10.86	10.86	qfq	7,416,172	81,043,003	-1.18%
2024-09-20	11.28	11.30	10.95	10.99	10.99	qfq	8,551,140	94,629,870	-2.57%
2024-09-19	10.96	11.35	10.80	11.28	11.28	qfq	16,272,359	181,327,813	2.92%
2024-09-18	10.94	11.03	10.50	10.96	10.96	qfq	13,538,437	145,320,797	0.55%
2024-09-13	11.49	11.60	10.90	10.90	10.90	qfq	16,315,118	181,350,193	-5.30%
2024-09-12	11.62	11.86	11.48	11.51	11.51	qfq	18,258,900	212,723,777	-1.71%
2024-09-11	11.18	11.86	11.18	11.71	11.71	qfq	30,167,483	349,341,063	5.88%
2024-09-10	11.15	11.19	10.86	11.06	11.06	qfq	9,154,400	100,569,642	-0.27%
2024-09-09	11.15	11.34	11.03	11.09	11.09	qfq	9,650,420	107,336,117	-1.51%
2024-09-06	11.61	11.67	11.25	11.26	11.26	qfq	10,576,300	120,412,817	-3.43%
2024-09-05	11.67	12.09	11.57	11.66	11.66	qfq	11,646,147	137,290,453	-0.09%
2024-09-04	11.64	11.95	11.60	11.67	11.67	qfq	9,010,515	105,991,901	-0.60%
2024-09-03	11.56	12.02	11.40	11.74	11.74	qfq	11,990,052	141,106,629	1.29%
2024-09-02	11.90	12.05	11.58	11.59	11.59	qfq	10,550,000	124,292,393	-3.26%
2024-08-30	11.73	12.25	11.66	11.98	11.98	qfq	16,712,040	200,997,718	2.04%
2024-08-29	11.53	11.93	11.39	11.74	11.74	qfq	10,152,667	118,590,203	1.91%
2024-08-28	11.47	11.60	11.32	11.52	11.52	qfq	6,093,568	69,886,951	0.17%
2024-08-27	11.60	11.63	11.38	11.50	11.50	qfq	8,350,600	95,973,900	-1.12%
2024-08-26	11.26	11.81	11.25	11.63	11.63	qfq	12,298,700	143,218,459	3.29%
2024-08-23	11.45	11.57	11.24	11.26	11.26	qfq	10,283,734	116,539,503	-2.43%
2024-08-22	11.90	11.97	11.50	11.54	11.54	qfq	9,690,053	113,524,467	-3.27%
2024-08-21	11.55	12.10	11.45	11.93	11.93	qfq	16,468,172	194,895,747	2.93%
2024-08-20	11.83	12.12	11.54	11.59	11.59	qfq	11,107,022	131,379,939	-1.78%
2024-08-19	11.76	11.98	11.67	11.80	11.80	qfq	6,297,200	74,614,079	0.08%
2024-08-16	12.06	12.10	11.78	11.79	11.79	qfq	7,780,708	92,490,779	-1.91%
2024-08-15	11.88	12.18	11.70	12.02	12.02	qfq	10,032,268	120,037,266	0.59%
2024-08-14	12.22	12.38	11.93	11.95	11.95	qfq	8,389,202	101,093,065	-2.53%
2024-08-13	12.07	12.41	11.91	12.26	12.26	qfq	10,225,708	124,284,587	1.57%
2024-08-12	12.14	12.24	11.98	12.07	12.07	qfq	7,106,361	85,807,528	-0.49%
2024-08-09	12.57	12.68	12.12	12.13	12.13	qfq	9,500,629	117,250,276	-2.88%
2024-08-08	12.40	12.60	12.21	12.49	12.49	qfq	7,463,201	92,733,402	0.16%
2024-08-07	12.64	12.64	12.37	12.47	12.47	qfq	6,965,900	86,847,737	-1.34%
2024-08-06	12.50	12.83	12.50	12.64	12.64	qfq	8,952,250	113,163,849	2.35%
2024-08-05	12.43	12.92	12.30	12.35	12.35	qfq	11,324,834	143,192,042	-1.52%
2024-08-02	12.56	12.80	12.47	12.54	12.54	qfq	9,774,139	123,349,432	-0.87%
2024-08-01	13.06	13.07	12.57	12.65	12.65	qfq	13,369,857	170,104,652	-2.69%
2024-07-31	12.31	13.00	12.20	13.00	13.00	qfq	15,756,592	200,261,625	5.52%
2024-07-30	12.24	12.37	12.09	12.32	12.32	qfq	7,123,176	87,231,672	0.33%
2024-07-29	12.59	12.63	12.21	12.28	12.28	qfq	10,059,132	123,835,316	-2.46%
2024-07-26	12.35	12.92	12.35	12.59	12.59	qfq	10,787,300	136,464,147	1.70%
2024-07-25	11.94	12.60	11.88	12.38	12.38	qfq	15,077,000	186,268,184	3.00%
2024-07-24	12.46	12.59	12.01	12.02	12.02	qfq	13,164,552	160,853,814	-3.99%
2024-07-23	13.03	13.11	12.50	12.52	12.52	qfq	11,389,098	146,046,036	-3.99%
2024-07-22	13.19	13.39	13.00	13.04	13.04	qfq	13,420,600	176,735,600	-1.29%
2024-07-19	13.20	13.47	12.96	13.21	13.21	qfq	11,284,700	148,902,837	-0.38%
2024-07-18	13.20	13.27	12.88	13.26	13.26	qfq	10,231,400	133,819,890	-0.23%
2024-07-17	13.52	13.54	13.27	13.29	13.29	qfq	10,627,867	142,357,938	-1.63%
2024-07-16	13.48	13.71	13.39	13.51	13.51	qfq	11,506,372	155,484,971	-0.73%
2024-07-15	13.72	13.89	13.40	13.61	13.61	qfq	16,767,051	227,624,562	-1.73%
2024-07-12	14.05	14.25	13.76	13.85	13.85	qfq	30,202,096	420,466,552	-0.57%
2024-07-11	12.98	13.93	12.91	13.93	13.93	qfq	20,113,963	273,863,832	10.03%
2024-07-10	12.64	13.25	12.40	12.66	12.66	qfq	15,291,861	197,064,613	-0.08%
2024-07-09	12.73	12.88	12.27	12.67	12.67	qfq	14,776,662	185,379,032	-1.09%
2024-07-08	13.20	13.20	12.74	12.81	12.81	qfq	8,324,952	107,590,827	-3.39%
2024-07-05	13.26	13.35	13.05	13.26	13.26	qfq	6,775,038	89,571,939	-0.45%
2024-07-04	13.80	13.93	13.30	13.32	13.32	qfq	7,492,238	101,214,509	-3.20%
2024-07-03	13.74	14.01	13.63	13.76	13.76	qfq	7,760,400	107,291,977	0.29%
2024-07-02	13.82	13.98	13.66	13.72	13.72	qfq	8,014,950	110,831,960	-0.72%
2024-07-01	13.43	13.89	13.30	13.82	13.82	qfq	11,232,801	152,977,087	2.98%
2024-06-28	13.64	13.98	13.38	13.42	13.42	qfq	12,227,213	166,652,433	-2.47%
2024-06-27	14.09	14.45	13.69	13.76	13.76	qfq	18,265,723	256,447,426	-2.96%
2024-06-26	13.44	14.21	13.26	14.18	14.18	qfq	17,061,613	235,671,485	5.74%
2024-06-25	13.28	13.60	13.25	13.41	13.41	qfq	10,716,347	143,934,853	0.68%
2024-06-24	13.40	13.55	13.27	13.32	13.32	qfq	12,065,390	161,533,544	-1.99%
2024-06-21	13.91	14.12	13.58	13.59	13.59	qfq	10,787,942	148,617,096	-2.65%
2024-06-20	14.35	14.42	13.96	13.96	13.96	qfq	10,114,158	143,257,686	-3.39%
2024-06-19	14.77	14.86	14.44	14.45	14.45	qfq	8,227,121	120,028,446	-2.03%
2024-06-18	14.88	15.06	14.71	14.75	14.75	qfq	8,442,296	125,470,296	-0.87%
2024-06-17	14.75	15.10	14.67	14.88	14.88	qfq	9,604,241	143,261,130	-0.20%
2024-06-14	15.05	15.12	14.72	14.91	14.91	qfq	10,349,174	154,014,676	-1.00%
2024-06-13	15.40	15.47	15.04	15.06	15.06	qfq	8,400,148	127,452,699	-2.14%
2024-06-12	15.34	15.46	15.22	15.39	15.39	qfq	5,357,373	82,277,257	0.00%
2024-06-11	15.17	15.73	14.98	15.39	15.39	qfq	7,175,294	110,197,228	0.85%
2024-06-07	15.35	15.58	15.20	15.26	15.26	qfq	8,116,700	124,477,976	-0.59%
2024-06-06	15.98	16.25	15.27	15.35	15.35	qfq	12,151,442	190,913,587	-2.48%
2024-06-05	15.83	16.04	15.74	15.74	15.74	qfq	6,215,100	98,781,031	-1.19%
2024-06-04	15.69	15.97	15.53	15.93	15.93	qfq	7,774,416	122,821,338	0.95%
2024-06-03	16.28	16.29	15.62	15.78	15.78	qfq	12,867,800	203,686,421	-2.53%
2024-05-31	16.51	16.63	16.19	16.19	16.19	qfq	12,736,529	208,168,191	-2.23%
2024-05-30	16.76	16.86	16.50	16.56	16.56	qfq	7,364,797	122,561,769	-1.19%
2024-05-29	16.35	16.94	16.32	16.76	16.76	qfq	12,173,100	203,898,150	2.20%
2024-05-28	16.45	16.76	16.31	16.40	16.40	qfq	6,904,696	113,921,551	-0.97%
2024-05-27	16.50	16.66	16.06	16.56	16.56	qfq	8,846,759	144,194,055	0.98%
2024-05-24	16.31	16.73	16.31	16.40	16.40	qfq	10,903,194	179,712,332	0.18%
2024-05-23	16.95	16.95	16.31	16.37	16.37	qfq	15,325,354	253,630,012	-4.21%
2024-05-22	16.92	17.12	16.60	17.09	17.09	qfq	17,831,423	300,794,683	0.95%
2024-05-21	17.45	17.50	16.83	16.93	16.93	qfq	13,290,546	226,434,595	-3.09%
2024-05-20	17.70	17.87	17.42	17.47	17.47	qfq	11,517,502	202,795,368	-2.02%
2024-05-17	17.73	17.83	17.51	17.83	17.83	qfq	8,519,087	150,681,653	0.62%
2024-05-16	17.94	18.12	17.70	17.72	17.72	qfq	6,335,332	113,087,414	-1.23%
2024-05-15	18.28	18.53	17.91	17.94	17.94	qfq	7,551,000	136,766,283	-1.91%
2024-05-14	18.48	18.69	18.20	18.29	18.29	qfq	7,873,423	144,341,117	-0.71%
2024-05-13	18.54	18.54	18.06	18.42	18.42	qfq	7,956,400	145,732,240	-1.07%
2024-05-10	18.90	19.10	18.47	18.62	18.62	qfq	8,564,800	159,785,715	-1.43%
2024-05-09	18.36	19.11	18.36	18.89	18.89	qfq	14,142,526	267,109,158	3.79%
2024-05-08	18.54	18.54	18.18	18.20	18.20	qfq	6,049,403	110,606,653	-2.05%
2024-05-07	18.57	18.69	18.49	18.58	18.58	qfq	7,627,802	141,696,553	0.05%
2024-05-06	18.30	18.74	18.30	18.57	18.57	qfq	11,271,628	209,400,284	3.45%
2024-04-30	18.38	18.58	17.93	17.95	17.95	qfq	8,810,639	159,589,085	-2.34%
2024-04-29	17.40	18.45	17.35	18.38	18.38	qfq	14,463,382	262,534,215	3.55%
2024-04-26	17.15	17.78	17.11	17.75	17.75	qfq	11,752,170	205,899,604	1.95%
2024-04-25	17.04	17.67	17.01	17.41	17.17	qfq	10,887,059	189,026,021	1.34%
2024-04-24	17.30	17.50	16.82	17.18	16.95	qfq	15,320,774	262,353,155	-5.03%
2024-04-23	18.46	18.50	17.95	18.09	17.84	qfq	7,378,385	133,867,337	-2.00%
2024-04-22	18.47	18.81	18.19	18.46	18.21	qfq	6,045,305	111,749,587	-0.11%
2024-04-19	18.83	19.04	18.45	18.48	18.23	qfq	6,949,297	129,708,278	-2.74%
2024-04-18	18.93	19.39	18.55	19.00	18.74	qfq	8,857,491	168,897,488	0.32%
2024-04-17	18.30	18.95	18.30	18.94	18.68	qfq	8,992,212	168,482,253	4.01%
2024-04-16	19.15	19.47	18.15	18.21	17.96	qfq	12,107,570	225,856,730	-6.28%
2024-04-15	19.65	20.05	19.07	19.43	19.17	qfq	9,954,423	193,929,330	-1.37%
2024-04-12	20.15	20.33	19.70	19.70	19.43	qfq	7,659,885	152,404,683	-2.23%
2024-04-11	20.23	20.50	19.89	20.15	19.88	qfq	8,831,787	178,174,446	-1.27%
2024-04-10	20.85	20.86	20.32	20.41	20.13	qfq	8,933,281	183,252,386	-2.16%
2024-04-09	20.31	21.05	20.18	20.86	20.58	qfq	14,053,770	292,130,729	2.81%
2024-04-08	20.41	21.04	20.25	20.29	20.01	qfq	15,181,257	313,789,944	-1.89%
2024-04-03	20.40	20.83	20.24	20.68	20.40	qfq	16,085,514	331,761,575	1.03%
2024-04-02	20.33	20.57	20.03	20.47	20.19	qfq	13,618,253	277,268,980	0.84%
2024-04-01	19.30	20.30	19.30	20.30	20.02	qfq	16,490,526	330,925,173	5.29%
2024-03-29	19.19	19.54	19.11	19.28	19.02	qfq	7,269,225	140,298,619	0.31%
2024-03-28	19.15	19.48	19.06	19.22	18.96	qfq	9,839,222	189,279,409	0.37%
2024-03-27	19.91	19.94	19.14	19.15	18.89	qfq	8,196,631	160,111,977	-4.20%
2024-03-26	19.58	20.15	19.51	19.99	19.72	qfq	10,000,870	198,211,443	2.20%
2024-03-25	20.05	20.26	19.55	19.56	19.29	qfq	10,085,774	200,607,875	-2.93%
2024-03-22	21.16	21.18	20.15	20.15	19.88	qfq	16,301,823	333,642,085	-4.68%
2024-03-21	21.53	21.68	21.11	21.14	20.85	qfq	11,222,113	239,321,940	-1.95%
2024-03-20	21.52	21.80	21.41	21.56	21.27	qfq	7,952,870	171,249,311	-0.28%
2024-03-19	21.80	22.04	21.60	21.62	21.33	qfq	10,493,868	228,990,025	-1.19%
2024-03-18	21.85	21.97	21.56	21.88	21.58	qfq	10,772,117	234,383,462	0.74%
2024-03-15	21.40	21.78	21.05	21.72	21.42	qfq	11,710,927	250,738,899	1.26%
2024-03-14	21.83	22.07	21.30	21.45	21.16	qfq	11,095,179	240,717,626	-1.74%
2024-03-13	21.96	22.20	21.73	21.83	21.53	qfq	9,937,891	217,420,603	-0.86%
2024-03-12	22.03	22.28	21.70	22.02	21.72	qfq	14,792,266	324,674,561	0.14%
2024-03-11	21.10	22.18	21.10	21.99	21.69	qfq	22,337,515	485,209,644	5.01%
2024-03-08	20.89	21.21	20.73	20.94	20.65	qfq	7,841,858	164,074,542	0.19%
2024-03-07	21.31	21.56	20.90	20.90	20.62	qfq	11,359,351	242,096,981	-1.55%
2024-03-06	21.04	21.63	20.77	21.23	20.94	qfq	12,303,316	260,146,739	-0.19%
2024-03-05	21.59	21.62	21.14	21.27	20.98	qfq	15,558,700	331,739,847	-2.74%
2024-03-04	22.22	22.66	21.80	21.87	21.57	qfq	18,927,599	419,529,359	-0.68%
2024-03-01	21.99	22.39	21.84	22.02	21.72	qfq	18,497,630	408,535,374	0.50%
2024-02-29	20.63	21.98	20.58	21.91	21.61	qfq	25,598,220	549,252,783	5.79%
2024-02-28	21.16	22.17	20.70	20.71	20.43	qfq	29,873,068	645,213,338	-1.29%
2024-02-27	20.47	20.98	20.39	20.98	20.69	qfq	13,379,043	276,902,489	1.70%
2024-02-26	20.73	20.94	20.49	20.63	20.35	qfq	12,690,382	263,008,181	-0.48%
2024-02-23	20.47	20.77	20.26	20.73	20.45	qfq	13,292,672	273,089,436	1.17%
2024-02-22	20.20	20.53	20.13	20.49	20.21	qfq	12,545,455	254,962,946	0.39%
2024-02-21	19.86	21.10	19.80	20.41	20.13	qfq	19,714,587	405,592,868	1.29%
2024-02-20	19.98	20.18	19.74	20.15	19.88	qfq	11,860,524	236,819,309	0.25%
2024-02-19	20.40	20.48	19.85	20.10	19.83	qfq	13,272,090	266,948,979	-0.59%
2024-02-08	20.29	21.39	20.16	20.22	19.94	qfq	22,568,103	469,028,145	-0.10%
2024-02-07	19.18	20.27	19.09	20.24	19.96	qfq	24,080,059	480,577,968	5.75%
2024-02-06	17.46	19.17	17.28	19.14	18.88	qfq	19,805,888	366,101,242	8.38%
2024-02-05	18.63	18.79	17.25	17.66	17.42	qfq	22,654,921	405,626,067	-7.39%
2024-02-02	19.81	20.14	17.96	19.07	18.81	qfq	24,868,699	469,876,331	-4.46%
2024-02-01	19.83	20.09	19.12	19.96	19.69	qfq	20,522,594	404,407,053	-1.58%
2024-01-31	21.41	21.44	19.87	20.28	20.00	qfq	43,776,768	881,431,390	-8.15%
2024-01-30	21.81	22.64	21.78	22.08	21.78	qfq	17,138,693	381,070,838	0.23%
2024-01-29	23.06	23.19	22.00	22.03	21.73	qfq	25,428,079	570,318,229	-5.29%
2024-01-26	23.50	24.08	23.15	23.26	22.94	qfq	26,592,100	625,976,624	-2.10%
2024-01-25	22.80	23.84	22.72	23.76	23.44	qfq	36,895,406	867,355,916	2.68%
2024-01-24	23.02	23.23	22.05	23.14	22.82	qfq	33,726,615	765,647,409	0.39%
2024-01-23	22.00	23.33	21.89	23.05	22.74	qfq	38,094,907	868,091,816	4.11%
2024-01-22	22.71	23.71	22.10	22.14	21.84	qfq	44,922,217	1,030,803,912	-5.43%
2024-01-19	23.04	24.39	22.85	23.41	23.09	qfq	70,543,708	1,692,109,267	5.59%
2024-01-18	21.50	22.23	21.40	22.17	21.87	qfq	17,881,729	390,667,145	1.60%
2024-01-17	22.91	22.91	21.68	21.82	21.52	qfq	22,026,315	487,217,157	-4.76%
2024-01-16	22.44	22.93	22.39	22.91	22.60	qfq	16,476,751	374,421,198	1.69%
2024-01-15	22.86	23.03	22.45	22.53	22.22	qfq	11,754,156	266,039,571	-1.62%
2024-01-12	23.01	23.32	22.81	22.90	22.59	qfq	20,281,314	467,778,682	-1.12%
2024-01-11	21.97	23.67	21.84	23.16	22.84	qfq	35,590,190	813,675,641	5.80%
2024-01-10	21.70	22.28	21.47	21.89	21.59	qfq	12,554,222	275,796,005	0.14%
2024-01-09	21.75	22.16	21.04	21.86	21.56	qfq	14,773,536	319,984,277	0.18%
2024-01-08	21.67	22.73	21.62	21.82	21.52	qfq	16,305,284	361,351,347	0.18%
2024-01-05	21.92	22.68	21.68	21.78	21.48	qfq	14,308,826	318,403,938	-0.95%
2024-01-04	22.45	22.45	21.91	21.99	21.69	qfq	8,313,508	183,718,763	-2.31%
2024-01-03	22.32	22.59	22.21	22.51	22.20	qfq	8,929,005	200,050,150	0.81%
2024-01-02	22.77	22.80	22.33	22.33	22.03	qfq	10,466,845	235,189,754	-1.85%
2023-12-29	22.70	22.94	22.62	22.75	22.44	qfq	12,661,663	288,185,193	0.04%
2023-12-28	21.48	22.88	21.48	22.74	22.43	qfq	24,580,278	552,338,545	5.28%
2023-12-27	22.00	22.08	21.35	21.60	21.31	qfq	8,191,918	176,793,302	-1.82%
2023-12-26	22.27	22.34	21.91	22.00	21.70	qfq	7,232,384	160,016,432	-0.90%
2023-12-25	22.08	22.39	22.05	22.20	21.90	qfq	7,388,202	164,002,216	-0.18%
2023-12-22	21.74	22.56	21.46	22.24	21.94	qfq	15,477,874	341,908,093	1.92%
2023-12-21	21.45	21.98	21.33	21.82	21.52	qfq	8,409,215	182,191,521	0.83%
2023-12-20	21.74	21.90	21.62	21.64	21.35	qfq	6,949,481	151,215,373	-0.37%
2023-12-19	21.65	21.97	21.56	21.72	21.42	qfq	5,695,727	123,834,488	-0.55%
2023-12-18	21.90	22.37	21.52	21.84	21.54	qfq	9,068,643	197,977,493	-1.13%
2023-12-15	21.97	22.58	21.95	22.09	21.79	qfq	14,311,279	318,816,912	1.05%
2023-12-14	22.27	22.34	21.80	21.86	21.56	qfq	8,438,392	186,060,807	-0.05%
2023-12-13	22.46	22.55	21.77	21.87	21.57	qfq	10,679,619	235,277,622	-2.54%
2023-12-12	22.40	22.60	22.27	22.44	22.13	qfq	9,118,110	203,952,502	-0.71%
2023-12-11	23.04	23.05	22.10	22.60	22.29	qfq	18,640,281	417,671,209	-2.80%
2023-12-08	23.78	23.91	23.12	23.25	22.93	qfq	16,992,261	397,343,622	-0.56%
2023-12-07	23.65	23.66	23.11	23.38	23.06	qfq	19,297,888	450,200,569	-1.23%
2023-12-06	22.30	24.15	22.23	23.67	23.35	qfq	40,408,253	952,851,951	5.53%
2023-12-05	22.11	23.00	22.01	22.43	22.12	qfq	22,623,520	512,976,178	0.76%
2023-12-04	21.92	22.55	21.92	22.26	21.96	qfq	12,569,675	280,498,423	0.63%
2023-12-01	21.80	22.44	21.68	22.12	21.82	qfq	10,342,524	227,663,569	1.70%
2023-11-30	21.86	21.95	21.66	21.75	21.45	qfq	6,341,562	138,151,584	-0.91%
2023-11-29	22.14	22.21	21.88	21.95	21.65	qfq	6,990,343	153,970,296	-1.17%
2023-11-28	21.73	22.21	21.57	22.21	21.91	qfq	9,733,929	213,484,580	2.07%
2023-11-27	22.01	22.19	21.65	21.76	21.46	qfq	11,683,366	255,294,542	-2.38%
2023-11-24	22.21	22.54	22.04	22.29	21.99	qfq	11,802,285	262,973,780	0.00%
2023-11-23	22.09	22.29	21.95	22.29	21.99	qfq	11,764,632	260,291,807	0.45%
2023-11-22	23.05	23.21	22.17	22.19	21.89	qfq	24,600,790	554,395,155	-4.72%
2023-11-21	23.88	23.97	23.24	23.29	22.97	qfq	15,141,813	358,266,266	-2.35%
2023-11-20	23.89	23.92	23.56	23.85	23.52	qfq	11,015,371	261,508,463	0.34%
2023-11-17	23.51	23.84	23.50	23.77	23.45	qfq	11,073,727	262,506,570	0.13%
2023-11-16	24.31	24.44	23.74	23.74	23.42	qfq	21,040,744	505,638,803	-2.94%
2023-11-15	24.00	24.56	23.83	24.46	24.13	qfq	38,298,410	927,957,597	3.69%
2023-11-14	23.68	23.83	23.32	23.59	23.27	qfq	15,906,241	374,412,195	-0.63%
2023-11-13	24.01	24.17	23.70	23.74	23.42	qfq	19,246,478	458,961,221	-1.08%
2023-11-10	23.50	24.19	23.05	24.00	23.67	qfq	37,616,169	894,363,507	2.52%
2023-11-09	23.17	23.68	23.11	23.41	23.09	qfq	20,320,025	476,463,891	0.56%
2023-11-08	23.11	23.49	23.02	23.28	22.96	qfq	16,339,496	379,922,802	0.13%
2023-11-07	23.37	23.38	23.01	23.25	22.93	qfq	18,585,142	430,412,749	-1.23%
2023-11-06	23.11	23.61	23.04	23.54	23.22	qfq	26,729,788	624,214,048	2.48%
2023-11-03	23.00	23.15	22.83	22.97	22.66	qfq	14,723,568	338,564,946	0.00%
2023-11-02	23.34	23.47	22.94	22.97	22.66	qfq	12,804,746	296,262,022	-1.67%
2023-11-01	23.45	23.52	23.12	23.36	23.04	qfq	14,908,898	347,672,084	-0.55%
2023-10-31	23.70	23.78	23.35	23.49	23.17	qfq	20,731,278	487,866,614	-2.08%
2023-10-30	23.55	24.24	23.45	23.99	23.66	qfq	33,383,400	799,834,427	1.22%
2023-10-27	22.90	23.96	22.61	23.70	23.38	qfq	46,783,495	1,100,687,999	2.42%
2023-10-26	22.78	23.19	22.38	23.14	22.82	qfq	29,763,536	677,906,455	0.52%
2023-10-25	22.99	23.40	22.80	23.02	22.71	qfq	40,991,976	947,890,442	0.22%
2023-10-24	20.96	22.97	20.96	22.97	22.66	qfq	38,219,093	865,338,605	10.01%
2023-10-23	21.86	21.98	20.75	20.88	20.60	qfq	16,452,148	348,231,269	-5.00%
2023-10-20	21.01	22.40	20.88	21.98	21.68	qfq	24,904,818	544,037,385	4.12%
2023-10-19	21.35	21.69	21.10	21.11	20.82	qfq	11,927,080	254,504,000	-2.36%
2023-10-18	22.22	22.33	21.61	21.62	21.33	qfq	11,991,830	261,761,702	-3.22%
2023-10-17	22.31	22.73	22.25	22.34	22.04	qfq	12,431,694	278,897,392	-0.18%
2023-10-16	23.56	23.60	22.28	22.38	22.07	qfq	21,092,208	478,559,530	-4.60%
2023-10-13	23.56	23.90	23.33	23.46	23.14	qfq	19,073,420	449,121,871	-1.88%
2023-10-12	22.73	24.20	22.65	23.91	23.58	qfq	39,579,517	931,369,007	5.94%
2023-10-11	22.81	22.96	22.50	22.57	22.26	qfq	16,224,517	368,266,628	-1.74%
2023-10-10	22.12	23.58	22.11	22.97	22.66	qfq	26,938,749	618,357,253	4.17%
2023-10-09	22.19	22.32	21.81	22.05	21.75	qfq	9,764,066	214,820,673	-1.39%
2023-09-28	22.06	23.10	21.98	22.36	22.06	qfq	17,327,506	390,839,714	1.13%
2023-09-27	21.58	22.68	21.50	22.11	21.81	qfq	18,688,959	415,446,773	2.27%
2023-09-26	22.07	22.14	21.60	21.62	21.33	qfq	7,452,451	162,378,952	-2.17%
2023-09-25	22.41	22.45	21.78	22.10	21.80	qfq	11,475,874	253,347,931	-1.78%
2023-09-22	22.01	22.57	21.93	22.50	22.19	qfq	10,608,520	236,735,968	1.86%
2023-09-21	22.09	22.32	21.90	22.09	21.79	qfq	7,778,948	171,955,413	0.00%
2023-09-20	22.50	22.50	22.05	22.09	21.79	qfq	7,859,651	174,559,428	-1.95%
2023-09-19	22.81	22.94	22.36	22.53	22.22	qfq	7,730,103	174,713,274	-1.83%
2023-09-18	22.33	23.39	22.23	22.95	22.64	qfq	14,548,856	333,986,059	2.50%
2023-09-15	22.76	22.87	22.30	22.39	22.08	qfq	8,602,822	193,657,359	-1.10%
2023-09-14	22.85	23.03	22.46	22.64	22.33	qfq	9,052,028	204,949,837	-1.22%
2023-09-13	23.20	23.49	22.81	22.92	22.61	qfq	10,942,053	252,905,457	-2.18%
2023-09-12	23.15	24.30	23.06	23.43	23.11	qfq	23,054,993	544,853,099	1.78%
2023-09-11	22.60	23.28	22.45	23.02	22.71	qfq	9,247,619	211,401,243	0.96%
2023-09-08	23.24	23.29	22.80	22.80	22.49	qfq	6,573,725	151,006,300	-1.98%
2023-09-07	23.80	23.80	23.26	23.26	22.94	qfq	7,347,039	172,420,678	-2.39%
2023-09-06	23.81	23.92	23.55	23.83	23.51	qfq	7,191,475	170,566,475	-0.42%
2023-09-05	23.81	24.11	23.65	23.93	23.60	qfq	10,320,166	246,278,185	-0.17%
2023-09-04	23.50	24.42	23.22	23.97	23.64	qfq	18,091,876	431,593,578	2.66%
2023-09-01	22.90	23.52	22.84	23.35	23.03	qfq	13,575,210	315,431,203	2.19%
2023-08-31	23.22	23.26	22.75	22.85	22.54	qfq	11,001,567	252,387,072	-1.93%
2023-08-30	23.47	23.77	23.17	23.30	22.98	qfq	11,840,141	277,879,140	-0.77%
2023-08-29	22.89	23.50	22.67	23.48	23.16	qfq	12,064,956	280,276,203	2.26%
2023-08-28	24.34	24.34	22.88	22.96	22.65	qfq	16,593,947	390,196,276	0.00%
2023-08-25	23.41	23.53	22.85	22.96	22.65	qfq	10,419,250	241,243,640	-2.05%
2023-08-24	23.59	23.95	23.43	23.44	23.12	qfq	12,630,787	299,066,916	0.13%
2023-08-23	24.33	24.33	23.37	23.41	23.09	qfq	11,048,051	262,646,946	-4.14%
2023-08-22	24.74	24.97	23.92	24.42	24.09	qfq	10,640,638	258,824,426	-0.73%
2023-08-21	24.89	25.20	24.58	24.60	24.26	qfq	7,668,889	191,043,162	-1.13%
2023-08-18	25.73	25.79	24.88	24.88	24.54	qfq	8,439,400	213,209,796	-3.30%
2023-08-17	25.30	25.89	25.04	25.73	25.38	qfq	10,862,070	277,558,074	1.50%
2023-08-16	25.61	25.95	25.33	25.35	25.00	qfq	7,605,781	195,098,874	-1.40%
2023-08-15	26.27	26.43	25.50	25.71	25.36	qfq	8,782,037	226,259,799	-2.13%
2023-08-14	26.17	26.28	25.81	26.27	25.91	qfq	8,135,794	211,818,812	-0.61%
2023-08-11	26.91	27.03	26.39	26.43	26.07	qfq	7,761,952	207,113,090	-2.07%
2023-08-10	27.10	27.40	26.82	26.99	26.62	qfq	7,172,306	194,289,085	-0.18%
2023-08-09	27.19	27.30	26.92	27.04	26.67	qfq	5,638,700	152,732,283	-1.02%
2023-08-08	27.37	27.45	27.03	27.32	26.95	qfq	5,826,376	158,658,649	-0.18%
2023-08-07	27.40	27.54	27.15	27.37	27.00	qfq	6,297,223	171,994,474	-0.44%
2023-08-04	27.46	27.77	27.43	27.49	27.12	qfq	10,804,606	297,887,839	0.22%
2023-08-03	27.15	27.54	27.10	27.43	27.06	qfq	8,153,140	223,417,521	0.62%
2023-08-02	27.42	27.54	27.23	27.26	26.89	qfq	7,556,343	206,617,811	-0.58%
2023-08-01	27.50	27.53	27.17	27.42	27.05	qfq	7,463,112	204,138,304	-0.36%
2023-07-31	27.40	27.93	27.30	27.52	27.14	qfq	13,169,422	363,391,386	0.84%
2023-07-28	26.74	27.39	26.45	27.29	26.92	qfq	12,165,424	329,129,121	1.45%
2023-07-27	27.16	27.40	26.85	26.90	26.53	qfq	9,811,889	265,600,899	-0.96%
2023-07-26	27.48	27.68	27.04	27.16	26.79	qfq	12,113,481	330,593,299	-1.16%
2023-07-25	27.30	27.57	26.99	27.48	27.11	qfq	18,673,400	509,773,282	2.38%
2023-07-24	27.51	27.52	26.70	26.84	26.47	qfq	16,453,372	443,792,824	-3.10%
2023-07-21	28.01	28.20	27.28	27.70	27.32	qfq	14,274,660	395,769,123	-2.05%
2023-07-20	28.20	28.76	28.20	28.28	27.89	qfq	16,106,176	457,953,225	0.57%
2023-07-19	29.19	29.20	27.92	28.12	27.74	qfq	21,971,815	622,388,068	-3.70%
2023-07-18	29.55	29.60	29.08	29.20	28.80	qfq	11,099,674	324,518,816	-0.82%