SECURITY DETAIL · RAW DATA

拓维信息002261.SZ

ASZSECNYSTOCK

最近收盘价27.382026-07-17

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）105,327,376

成交额（元）2,988,468,784

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 0 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
最近三年无公司行动记录

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	29.20	29.80	27.10	27.38	27.38	qfq	105,327,376	2,988,468,784	-8.58%
2026-07-16	27.25	30.94	27.22	29.95	29.95	qfq	138,001,507	4,113,708,952	6.47%
2026-07-15	29.80	29.80	27.78	28.13	28.13	qfq	105,599,129	3,017,090,825	-8.04%
2026-07-14	33.65	33.88	30.00	30.59	30.59	qfq	129,990,120	4,065,976,292	-7.30%
2026-07-13	32.00	33.50	31.80	33.00	33.00	qfq	137,526,406	4,525,217,141	2.87%
2026-07-10	31.61	32.98	30.80	32.08	32.08	qfq	138,923,365	4,454,398,424	0.50%
2026-07-09	30.00	32.40	29.68	31.92	31.92	qfq	140,169,179	4,383,197,890	3.50%
2026-07-08	29.73	31.32	29.19	30.84	30.84	qfq	120,718,083	3,672,476,265	7.08%
2026-07-07	29.53	30.30	28.80	28.80	28.80	qfq	56,712,007	1,668,597,977	-4.32%
2026-07-06	29.18	30.39	28.75	30.10	30.10	qfq	83,757,212	2,488,541,323	3.15%
2026-07-03	29.74	30.00	28.83	29.18	29.18	qfq	87,822,243	2,568,749,061	-2.38%
2026-07-02	28.10	31.32	28.00	29.89	29.89	qfq	143,712,668	4,360,455,586	4.99%
2026-07-01	28.10	28.94	27.81	28.47	28.47	qfq	50,932,972	1,449,081,886	1.64%
2026-06-30	27.15	28.23	26.88	28.01	28.01	qfq	50,124,437	1,387,507,185	4.28%
2026-06-29	26.80	27.40	26.41	26.86	26.86	qfq	42,907,218	1,155,234,424	-0.11%
2026-06-26	28.32	28.90	26.89	26.89	26.89	qfq	58,225,578	1,608,706,389	-5.52%
2026-06-25	28.91	29.45	28.29	28.46	28.46	qfq	54,998,593	1,575,697,676	-2.67%
2026-06-24	29.60	29.60	28.51	29.24	29.24	qfq	55,840,336	1,620,970,321	-2.08%
2026-06-23	30.79	31.07	29.85	29.86	29.86	qfq	59,878,000	1,817,007,235	-4.29%
2026-06-22	30.40	31.36	30.01	31.20	31.20	qfq	79,919,069	2,460,303,011	2.16%
2026-06-18	29.86	30.76	29.48	30.54	30.54	qfq	78,051,406	2,363,961,640	3.53%
2026-06-17	29.70	29.97	29.24	29.50	29.50	qfq	50,079,433	1,480,375,110	-1.70%
2026-06-16	29.85	30.20	29.41	30.01	30.01	qfq	54,794,741	1,634,991,680	-0.60%
2026-06-15	29.82	30.30	29.56	30.19	30.19	qfq	67,624,372	2,031,641,012	1.27%
2026-06-12	29.20	30.59	28.85	29.81	29.81	qfq	92,736,602	2,739,322,096	3.08%
2026-06-11	30.59	30.59	28.88	28.92	28.92	qfq	87,062,342	2,542,105,880	-6.44%
2026-06-10	28.11	30.91	28.01	30.91	30.91	qfq	61,677,432	1,849,854,702	10.00%
2026-06-09	27.49	28.50	26.90	28.10	28.10	qfq	54,099,543	1,506,747,672	3.88%
2026-06-08	27.25	28.17	26.65	27.05	27.05	qfq	50,019,805	1,366,431,859	-4.72%
2026-06-05	29.00	29.10	28.12	28.39	28.39	qfq	47,478,023	1,355,850,432	-2.20%
2026-06-04	29.56	29.60	28.82	29.03	29.03	qfq	47,294,277	1,375,736,763	-2.81%
2026-06-03	30.00	30.40	29.65	29.87	29.87	qfq	39,274,749	1,180,547,075	-0.57%
2026-06-02	30.50	30.59	29.47	30.04	30.04	qfq	40,645,383	1,217,802,455	-1.44%
2026-06-01	29.74	30.86	29.73	30.48	30.48	qfq	51,407,227	1,566,598,096	2.70%
2026-05-29	30.95	31.27	29.55	29.68	29.68	qfq	49,509,415	1,495,231,034	-3.82%
2026-05-28	30.55	31.09	29.94	30.86	30.86	qfq	54,243,601	1,654,867,235	1.01%
2026-05-27	32.00	32.00	30.46	30.55	30.55	qfq	71,871,892	2,231,177,585	-5.27%
2026-05-26	32.84	33.44	32.01	32.25	32.25	qfq	54,450,170	1,771,323,307	-2.77%
2026-05-25	32.40	33.45	31.84	33.17	33.17	qfq	81,211,742	2,652,831,184	2.92%
2026-05-22	32.27	32.58	31.68	32.23	32.23	qfq	56,004,615	1,800,025,016	-0.12%
2026-05-21	34.10	34.10	32.22	32.27	32.27	qfq	73,487,638	2,435,066,900	-4.24%
2026-05-20	34.45	34.68	33.60	33.70	33.70	qfq	61,682,647	2,089,059,280	-2.83%
2026-05-19	33.84	34.69	33.27	34.68	34.68	qfq	76,104,070	2,605,120,523	2.21%
2026-05-18	33.68	34.19	33.55	33.93	33.93	qfq	60,028,530	2,037,117,004	1.80%
2026-05-15	33.54	34.11	33.22	33.33	33.33	qfq	69,366,103	2,333,872,574	-1.01%
2026-05-14	35.53	35.70	33.65	33.67	33.67	qfq	90,335,066	3,095,046,713	-4.43%
2026-05-13	33.70	35.50	33.42	35.23	35.23	qfq	108,225,692	3,754,398,070	3.59%
2026-05-12	35.18	35.18	33.70	34.01	34.01	qfq	107,662,346	3,671,627,917	-3.44%
2026-05-11	36.28	36.55	35.20	35.22	35.22	qfq	117,606,549	4,179,736,931	-1.81%
2026-05-08	36.56	36.94	35.80	35.87	35.87	qfq	142,871,611	5,165,741,181	-4.98%
2026-05-07	37.62	37.90	37.28	37.75	37.75	qfq	100,710,958	3,780,887,068	0.40%
2026-05-06	36.16	38.38	36.15	37.60	37.60	qfq	165,439,060	6,244,983,186	6.09%
2026-04-30	34.97	35.79	34.70	35.44	35.44	qfq	92,643,107	3,276,901,673	1.52%
2026-04-29	34.28	35.38	33.96	34.91	34.91	qfq	105,233,654	3,671,138,661	-0.34%
2026-04-28	36.88	37.00	34.47	35.03	35.03	qfq	202,322,750	7,158,218,431	-8.54%
2026-04-27	39.55	39.78	38.15	38.30	38.30	qfq	169,907,990	6,582,609,817	-2.99%
2026-04-24	37.83	40.66	36.94	39.48	39.48	qfq	217,806,587	8,514,043,177	3.30%
2026-04-23	38.04	39.16	38.00	38.22	38.22	qfq	133,553,382	5,142,431,314	-0.55%
2026-04-22	36.16	39.48	35.66	38.43	38.43	qfq	188,680,673	7,104,750,644	6.31%
2026-04-21	37.07	37.28	35.90	36.15	36.15	qfq	102,055,118	3,699,576,449	-4.04%
2026-04-20	38.27	38.76	37.50	37.67	37.67	qfq	137,872,913	5,247,436,463	0.03%
2026-04-17	36.85	37.95	36.71	37.66	37.66	qfq	112,008,427	4,208,897,333	1.45%
2026-04-16	36.60	37.44	36.40	37.12	37.12	qfq	114,269,720	4,223,209,845	1.98%
2026-04-15	36.75	37.29	36.09	36.40	36.40	qfq	100,666,065	3,683,389,380	-0.25%
2026-04-14	36.56	36.98	36.13	36.49	36.49	qfq	89,047,803	3,250,550,351	1.39%
2026-04-13	35.30	36.38	35.29	35.99	35.99	qfq	66,536,322	2,393,869,551	0.56%
2026-04-10	36.25	36.81	35.77	35.79	35.79	qfq	90,038,706	3,262,770,524	-0.25%
2026-04-09	35.61	36.46	35.61	35.88	35.88	qfq	92,055,818	3,313,079,601	-0.88%
2026-04-08	35.00	36.30	34.98	36.20	36.20	qfq	136,335,949	4,860,069,712	7.07%
2026-04-07	34.04	34.47	33.67	33.81	33.81	qfq	61,258,399	2,089,509,878	0.71%
2026-04-03	33.92	34.31	33.22	33.57	33.57	qfq	65,970,268	2,226,285,553	0.39%
2026-04-02	34.91	35.00	33.35	33.44	33.44	qfq	87,866,224	2,990,306,475	-5.08%
2026-04-01	34.87	35.86	34.78	35.23	35.23	qfq	102,571,713	3,618,469,263	3.07%
2026-03-31	34.61	35.61	34.18	34.18	34.18	qfq	76,843,617	2,682,046,270	-2.43%
2026-03-30	33.78	35.50	33.57	35.03	35.03	qfq	100,424,522	3,479,103,530	0.86%
2026-03-27	32.87	34.99	32.81	34.73	34.73	qfq	86,442,338	2,904,458,151	3.21%
2026-03-26	35.39	35.40	33.43	33.65	33.65	qfq	111,359,362	3,814,902,369	-5.80%
2026-03-25	35.00	36.28	34.90	35.72	35.72	qfq	109,977,388	3,938,092,975	2.14%
2026-03-24	35.00	35.30	33.77	34.97	34.97	qfq	98,640,601	3,414,795,469	2.01%
2026-03-23	34.49	36.16	34.15	34.28	34.28	qfq	102,682,825	3,615,123,992	-3.63%
2026-03-20	38.13	38.50	35.30	35.57	35.57	qfq	147,346,569	5,393,686,624	-6.71%
2026-03-19	37.50	39.23	37.50	38.13	38.13	qfq	142,018,880	5,463,748,839	-2.03%
2026-03-18	36.80	40.02	36.52	38.92	38.92	qfq	200,017,085	7,627,974,022	4.71%
2026-03-17	37.32	38.50	36.74	37.17	37.17	qfq	147,006,363	5,514,919,505	-0.40%
2026-03-16	36.50	37.58	35.91	37.32	37.32	qfq	142,664,263	5,261,067,406	1.14%
2026-03-13	39.00	39.49	36.46	36.90	36.90	qfq	214,978,842	8,063,280,384	-7.10%
2026-03-12	40.82	42.50	39.39	39.72	39.72	qfq	223,388,492	9,071,294,263	-3.31%
2026-03-11	41.51	43.89	41.03	41.08	41.08	qfq	272,790,380	11,511,907,128	-1.63%
2026-03-10	42.15	44.06	40.72	41.76	41.76	qfq	313,689,541	13,204,267,078	-2.79%
2026-03-09	39.49	42.96	37.91	42.96	42.96	qfq	340,835,678	13,798,037,421	10.01%
2026-03-06	34.88	39.05	34.59	39.05	39.05	qfq	204,167,442	7,488,579,384	10.00%
2026-03-05	37.88	37.88	35.05	35.50	35.50	qfq	182,000,790	6,557,211,783	-4.57%
2026-03-04	36.50	38.99	36.42	37.20	37.20	qfq	226,274,384	8,597,340,318	-0.83%
2026-03-03	36.17	37.80	35.32	37.51	37.51	qfq	245,798,166	8,992,377,226	4.69%
2026-03-02	36.49	37.48	35.65	35.83	35.83	qfq	251,355,866	9,212,069,110	-1.89%
2026-02-27	33.50	36.52	33.36	36.52	36.52	qfq	93,619,814	3,361,531,963	10.00%
2026-02-26	32.30	33.48	32.10	33.20	33.20	qfq	62,497,027	2,060,759,164	2.85%
2026-02-25	32.68	32.79	32.22	32.28	32.28	qfq	32,678,553	1,058,916,615	0.31%
2026-02-24	33.44	33.48	31.88	32.18	32.18	qfq	47,500,213	1,535,526,990	-2.96%
2026-02-13	32.50	33.85	32.38	33.16	33.16	qfq	63,901,902	2,124,668,089	1.87%
2026-02-12	32.03	32.70	31.91	32.55	32.55	qfq	55,032,097	1,782,727,302	2.75%
2026-02-11	31.70	32.22	31.58	31.68	31.68	qfq	30,824,765	984,045,172	-0.38%
2026-02-10	31.52	31.99	31.30	31.80	31.80	qfq	37,785,575	1,200,970,238	1.11%
2026-02-09	31.36	31.55	31.19	31.45	31.45	qfq	29,487,709	925,734,095	2.18%
2026-02-06	30.71	31.20	30.28	30.78	30.78	qfq	24,381,771	750,945,020	-0.39%
2026-02-05	31.00	31.25	30.81	30.90	30.90	qfq	22,949,874	710,528,539	-1.37%
2026-02-04	31.49	31.59	30.90	31.33	31.33	qfq	32,701,973	1,019,862,222	-1.17%
2026-02-03	31.24	31.77	31.10	31.70	31.70	qfq	33,444,740	1,052,994,375	2.13%
2026-02-02	31.68	32.14	31.04	31.04	31.04	qfq	34,748,498	1,098,512,101	-2.02%
2026-01-30	32.36	32.81	31.55	31.68	31.68	qfq	47,945,955	1,531,713,794	-3.18%
2026-01-29	33.17	33.80	32.33	32.72	32.72	qfq	54,709,558	1,818,846,468	-1.33%
2026-01-28	33.30	33.74	33.00	33.16	33.16	qfq	37,399,743	1,244,008,955	0.06%
2026-01-27	33.02	33.45	32.00	33.14	33.14	qfq	49,662,062	1,620,209,104	0.15%
2026-01-26	33.67	34.49	32.70	33.09	33.09	qfq	55,928,699	1,869,677,333	-1.96%
2026-01-23	33.39	33.86	33.38	33.75	33.75	qfq	42,426,462	1,428,103,267	0.54%
2026-01-22	33.48	34.15	33.41	33.57	33.57	qfq	39,262,598	1,322,987,208	0.27%
2026-01-21	32.89	33.66	32.82	33.48	33.48	qfq	48,744,153	1,627,643,522	1.00%
2026-01-20	33.85	34.28	32.80	33.15	33.15	qfq	63,894,300	2,138,561,783	-1.84%
2026-01-19	33.94	34.40	33.63	33.77	33.77	qfq	53,349,664	1,810,046,494	-1.29%
2026-01-16	34.70	35.38	33.81	34.21	34.21	qfq	98,265,435	3,389,324,610	-3.12%
2026-01-15	37.40	37.50	35.20	35.31	35.31	qfq	122,374,660	4,426,325,375	-1.04%
2026-01-14	34.56	36.55	34.56	35.68	35.68	qfq	147,629,918	5,262,834,721	3.24%
2026-01-13	36.89	36.99	34.42	34.56	34.56	qfq	142,828,211	5,073,922,331	-6.29%
2026-01-12	35.77	37.77	35.38	36.88	36.88	qfq	186,462,180	6,805,692,617	5.07%
2026-01-09	33.57	35.10	33.40	35.10	35.10	qfq	140,688,978	4,870,777,486	2.69%
2026-01-08	34.21	35.28	33.78	34.18	34.18	qfq	121,950,130	4,219,012,154	1.33%
2026-01-07	34.27	34.60	33.47	33.73	33.73	qfq	95,541,148	3,235,343,810	-1.58%
2026-01-06	33.42	34.51	33.26	34.27	34.27	qfq	109,420,618	3,720,950,182	1.54%
2026-01-05	33.10	33.99	32.94	33.75	33.75	qfq	102,748,115	3,440,126,399	1.96%
2025-12-31	33.75	34.41	33.05	33.10	33.10	qfq	110,129,062	3,685,653,678	-3.13%
2025-12-30	34.00	34.88	33.84	34.17	34.17	qfq	203,069,128	6,961,022,087	1.18%
2025-12-29	31.88	33.77	31.86	33.77	33.77	qfq	177,344,637	5,874,540,000	10.00%
2025-12-26	30.54	31.08	30.45	30.70	30.70	qfq	33,682,910	1,036,602,949	0.29%
2025-12-25	30.52	30.70	30.40	30.61	30.61	qfq	24,443,041	747,383,618	0.29%
2025-12-24	29.90	30.70	29.88	30.52	30.52	qfq	35,215,702	1,070,207,308	1.60%
2025-12-23	30.27	30.43	29.91	30.04	30.04	qfq	22,970,943	692,499,941	-0.76%
2025-12-22	30.10	30.50	30.10	30.27	30.27	qfq	22,803,429	692,413,516	0.50%
2025-12-19	29.82	30.20	29.82	30.12	30.12	qfq	26,881,114	808,815,540	1.69%
2025-12-18	29.80	30.22	29.61	29.62	29.62	qfq	20,494,240	612,503,251	-1.37%
2025-12-17	29.63	30.15	29.13	30.03	30.03	qfq	31,889,576	945,361,117	1.25%
2025-12-16	30.51	30.58	29.61	29.66	29.66	qfq	28,097,423	841,378,021	-2.79%
2025-12-15	30.66	31.00	30.42	30.51	30.51	qfq	24,165,720	741,497,075	-1.26%
2025-12-12	29.88	30.96	29.69	30.90	30.90	qfq	56,483,486	1,728,490,327	3.07%
2025-12-11	30.60	30.70	29.88	29.98	29.98	qfq	33,237,428	1,000,594,036	-1.99%
2025-12-10	30.30	30.69	30.14	30.59	30.59	qfq	25,731,453	780,550,944	-0.03%
2025-12-09	31.00	31.41	30.57	30.60	30.60	qfq	30,228,483	933,458,821	-1.29%
2025-12-08	30.66	31.19	30.66	31.00	31.00	qfq	29,968,679	929,085,116	1.14%
2025-12-05	30.35	30.68	29.91	30.65	30.65	qfq	29,016,649	880,597,784	0.79%
2025-12-04	30.30	30.69	29.85	30.41	30.41	qfq	32,410,143	981,106,597	0.03%
2025-12-03	31.10	31.20	30.38	30.40	30.40	qfq	36,169,929	1,108,692,825	-2.60%
2025-12-02	32.26	32.26	31.20	31.21	31.21	qfq	37,979,143	1,194,826,772	-2.80%
2025-12-01	31.70	32.17	31.66	32.11	32.11	qfq	33,297,941	1,065,886,617	1.39%
2025-11-28	31.40	31.67	31.10	31.67	31.67	qfq	28,580,217	899,785,623	0.70%
2025-11-27	31.61	32.20	31.43	31.45	31.45	qfq	35,795,364	1,137,235,865	-1.41%
2025-11-26	31.92	32.41	31.57	31.90	31.90	qfq	43,928,036	1,407,613,176	-0.65%
2025-11-25	32.26	32.80	32.10	32.11	32.11	qfq	49,893,275	1,617,502,494	-0.46%
2025-11-24	32.60	32.70	30.87	32.26	32.26	qfq	61,397,773	1,946,814,120	0.12%
2025-11-21	33.48	34.15	32.21	32.22	32.22	qfq	59,403,889	1,962,501,011	-5.26%
2025-11-20	33.52	34.50	33.01	34.01	34.01	qfq	66,474,268	2,255,627,266	1.46%
2025-11-19	34.85	34.88	33.30	33.52	33.52	qfq	66,853,083	2,255,305,556	-3.26%
2025-11-18	34.00	35.05	33.47	34.65	34.65	qfq	107,100,253	3,696,379,253	2.06%
2025-11-17	32.67	34.47	32.67	33.95	33.95	qfq	102,237,604	3,450,870,419	6.33%
2025-11-14	31.45	32.56	31.31	31.93	31.93	qfq	49,722,850	1,597,546,908	0.60%
2025-11-13	31.16	31.76	30.97	31.74	31.74	qfq	33,999,437	1,068,360,954	1.63%
2025-11-12	31.50	31.67	30.87	31.23	31.23	qfq	38,362,353	1,199,404,375	-1.51%
2025-11-11	32.83	32.83	31.68	31.71	31.71	qfq	49,542,697	1,588,970,005	-3.23%
2025-11-10	33.15	33.35	32.50	32.77	32.77	qfq	41,479,056	1,359,443,553	-1.03%
2025-11-07	33.57	33.59	33.10	33.11	33.11	qfq	35,711,242	1,187,668,408	-2.24%
2025-11-06	33.72	34.00	33.18	33.87	33.87	qfq	40,032,264	1,345,198,199	1.10%
2025-11-05	33.64	33.95	33.10	33.50	33.50	qfq	43,222,173	1,446,551,315	-1.82%
2025-11-04	34.62	34.76	34.00	34.12	34.12	qfq	41,609,054	1,427,872,996	-2.37%
2025-11-03	34.27	35.00	34.20	34.95	34.95	qfq	56,006,088	1,939,996,161	2.01%
2025-10-31	34.01	34.58	33.86	34.26	34.26	qfq	39,302,035	1,349,719,316	0.74%
2025-10-30	34.83	34.83	34.00	34.01	34.01	qfq	46,715,093	1,601,078,108	-2.44%
2025-10-29	34.68	34.95	34.00	34.86	34.86	qfq	63,303,431	2,176,699,925	0.32%
2025-10-28	35.00	35.09	34.60	34.75	34.75	qfq	59,423,053	2,068,949,979	-1.86%
2025-10-27	35.05	35.67	35.03	35.41	35.41	qfq	71,727,419	2,536,567,686	1.14%
2025-10-24	35.55	35.55	34.81	35.01	35.01	qfq	56,396,071	1,976,984,715	-0.20%
2025-10-23	34.64	35.15	34.29	35.08	35.08	qfq	42,476,321	1,478,208,786	1.27%
2025-10-22	35.00	35.17	34.50	34.64	34.64	qfq	43,204,726	1,501,688,870	-1.28%
2025-10-21	34.62	35.24	34.40	35.09	35.09	qfq	52,505,631	1,830,685,722	0.37%
2025-10-20	34.80	35.66	34.30	34.96	34.96	qfq	62,573,519	2,186,678,651	1.66%
2025-10-17	35.38	36.66	34.38	34.39	34.39	qfq	85,991,728	3,047,500,725	-4.71%
2025-10-16	34.06	37.29	33.46	36.09	36.09	qfq	132,259,728	4,661,074,770	5.62%
2025-10-15	34.00	34.32	33.47	34.17	34.17	qfq	40,962,400	1,392,187,523	0.50%
2025-10-14	35.28	35.56	34.00	34.00	34.00	qfq	63,220,711	2,187,252,064	-3.74%
2025-10-13	33.00	35.72	33.00	35.32	35.32	qfq	63,141,003	2,202,755,998	0.68%
2025-10-10	36.40	36.40	35.01	35.08	35.08	qfq	72,744,699	2,579,999,728	-4.65%
2025-10-09	36.14	37.15	35.80	36.79	36.79	qfq	83,201,644	3,039,596,988	1.80%
2025-09-30	36.48	36.88	35.96	36.14	36.14	qfq	65,718,150	2,388,744,254	1.32%
2025-09-29	35.91	36.00	35.08	35.67	35.67	qfq	56,955,790	2,024,409,390	0.73%
2025-09-26	36.90	37.01	35.41	35.41	35.41	qfq	106,710,844	3,845,490,009	-5.47%
2025-09-25	37.00	38.38	36.71	37.46	37.46	qfq	102,787,248	3,875,197,069	0.67%
2025-09-24	36.92	37.50	36.37	37.21	37.21	qfq	98,483,714	3,643,142,427	0.19%
2025-09-23	39.30	39.39	36.99	37.14	37.14	qfq	144,447,304	5,472,260,374	-6.68%
2025-09-22	39.50	40.32	38.98	39.80	39.80	qfq	119,237,673	4,725,786,620	1.43%
2025-09-19	39.39	39.91	38.80	39.24	39.24	qfq	132,276,703	5,204,604,033	-0.03%
2025-09-18	38.50	40.94	37.90	39.25	39.25	qfq	208,673,874	8,200,775,603	2.00%
2025-09-17	39.00	39.03	38.00	38.48	38.48	qfq	117,825,012	4,525,342,063	-1.79%
2025-09-16	37.86	39.48	37.38	39.18	39.18	qfq	149,345,523	5,747,701,663	4.06%
2025-09-15	37.00	38.22	36.80	37.65	37.65	qfq	114,477,615	4,289,952,563	1.24%
2025-09-12	37.57	38.20	37.09	37.19	37.19	qfq	147,303,468	5,534,847,969	-0.16%
2025-09-11	35.55	37.28	35.04	37.25	37.25	qfq	157,746,636	5,754,214,118	5.91%
2025-09-10	34.90	35.49	34.59	35.17	35.17	qfq	82,353,627	2,891,804,439	1.41%
2025-09-09	35.96	36.02	34.65	34.68	34.68	qfq	85,662,845	3,008,217,985	-3.80%
2025-09-08	35.65	36.36	35.30	36.05	36.05	qfq	96,007,471	3,451,239,545	1.15%
2025-09-05	34.63	35.84	34.03	35.64	35.64	qfq	118,577,508	4,171,810,152	3.13%
2025-09-04	36.22	36.58	33.71	34.56	34.56	qfq	141,255,105	4,975,532,931	-4.87%
2025-09-03	37.83	38.00	36.10	36.33	36.33	qfq	130,922,356	4,844,773,969	-3.94%
2025-09-02	40.30	40.30	37.51	37.82	37.82	qfq	192,427,935	7,437,752,269	-7.58%
2025-09-01	41.16	42.28	39.68	40.92	40.92	qfq	190,685,430	7,852,231,384	-1.25%
2025-08-29	44.09	44.10	41.41	41.44	41.44	qfq	230,331,429	9,718,167,776	-6.03%
2025-08-28	40.53	45.43	40.30	44.10	44.10	qfq	313,340,305	13,278,709,987	6.78%
2025-08-27	41.09	43.50	40.77	41.30	41.30	qfq	374,887,820	15,716,629,790	2.56%
2025-08-26	37.29	40.27	36.73	40.27	40.27	qfq	132,998,900	5,204,898,382	10.00%
2025-08-25	37.50	38.54	36.30	36.61	36.61	qfq	255,285,671	9,519,686,019	1.44%
2025-08-22	35.06	37.50	34.60	36.09	36.09	qfq	238,158,518	8,567,362,097	5.59%
2025-08-21	34.95	35.10	34.00	34.18	34.18	qfq	121,783,889	4,189,857,384	-2.12%
2025-08-20	33.88	35.32	33.66	34.92	34.92	qfq	187,959,938	6,490,676,986	2.22%
2025-08-19	33.80	35.68	33.48	34.16	34.16	qfq	250,571,607	8,660,003,127	1.09%
2025-08-18	32.60	34.23	32.60	33.79	33.79	qfq	217,116,461	7,304,181,233	4.71%
2025-08-15	31.50	32.56	31.50	32.27	32.27	qfq	93,858,731	3,016,370,005	1.48%
2025-08-14	32.00	33.00	31.70	31.80	31.80	qfq	111,759,225	3,594,833,527	-1.46%
2025-08-13	31.79	32.70	31.47	32.27	32.27	qfq	129,759,525	4,190,071,595	1.64%
2025-08-12	31.51	32.20	31.01	31.75	31.75	qfq	87,027,913	2,749,552,529	0.89%
2025-08-11	30.88	31.49	30.50	31.47	31.47	qfq	72,993,693	2,278,180,391	0.41%
2025-08-08	32.18	32.25	31.32	31.34	31.34	qfq	71,658,473	2,264,033,894	-2.40%
2025-08-07	32.58	32.65	32.08	32.11	32.11	qfq	75,495,572	2,439,310,839	-1.44%
2025-08-06	32.00	32.93	31.75	32.58	32.58	qfq	98,707,990	3,196,706,034	1.72%
2025-08-05	31.97	32.09	31.61	32.03	32.03	qfq	59,393,685	1,890,502,148	-0.09%
2025-08-04	31.33	32.30	31.23	32.06	32.06	qfq	56,198,167	1,787,354,978	0.91%
2025-08-01	32.83	32.83	31.50	31.77	31.77	qfq	87,263,861	2,785,880,739	-2.10%
2025-07-31	31.21	33.00	31.20	32.45	32.45	qfq	150,492,399	4,866,596,260	3.31%
2025-07-30	31.98	32.02	31.26	31.41	31.41	qfq	75,527,356	2,389,417,676	-2.67%
2025-07-29	32.26	33.11	31.90	32.27	32.27	qfq	103,024,384	3,316,487,167	-1.53%
2025-07-28	33.88	34.25	32.40	32.77	32.77	qfq	194,614,776	6,453,202,838	1.14%
2025-07-25	31.58	32.60	31.43	32.40	32.40	qfq	160,305,901	5,139,981,837	3.75%
2025-07-24	30.69	31.26	30.68	31.23	31.23	qfq	49,989,356	1,553,671,284	0.97%
2025-07-23	30.98	31.47	30.82	30.93	30.93	qfq	60,887,642	1,895,420,568	-0.55%
2025-07-22	31.67	31.67	31.00	31.10	31.10	qfq	74,544,819	2,323,811,597	-2.05%
2025-07-21	31.40	32.00	31.31	31.75	31.75	qfq	76,976,881	2,437,643,681	0.47%
2025-07-18	31.65	32.14	31.50	31.60	31.60	qfq	122,837,468	3,899,232,805	-2.11%
2025-07-17	30.54	33.58	30.34	32.28	32.28	qfq	227,043,936	7,290,098,683	5.32%
2025-07-16	31.35	31.36	30.54	30.65	30.65	qfq	74,547,764	2,303,547,774	-1.10%
2025-07-15	30.29	31.20	30.10	30.99	30.99	qfq	104,150,028	3,203,597,907	2.08%
2025-07-14	30.25	30.44	29.93	30.36	30.36	qfq	48,560,182	1,464,789,152	0.33%
2025-07-11	29.91	30.50	29.54	30.26	30.26	qfq	70,017,529	2,112,094,629	1.27%
2025-07-10	29.95	30.10	29.63	29.88	29.88	qfq	38,136,387	1,138,212,838	-0.20%
2025-07-09	30.38	30.50	29.86	29.94	29.94	qfq	52,628,604	1,588,997,261	-1.42%
2025-07-08	29.77	30.46	29.64	30.37	30.37	qfq	59,712,569	1,801,160,457	2.12%
2025-07-07	29.86	30.07	29.60	29.74	29.74	qfq	39,639,587	1,180,257,955	-1.10%
2025-07-04	29.96	30.68	29.90	30.07	30.07	qfq	58,164,289	1,764,873,741	0.13%
2025-07-03	29.90	30.26	29.90	30.03	30.03	qfq	34,349,436	1,032,710,816	0.03%
2025-07-02	30.75	30.75	29.90	30.02	30.02	qfq	62,746,544	1,899,079,728	-3.19%
2025-07-01	30.88	31.48	30.41	31.01	31.01	qfq	81,912,248	2,533,252,927	0.19%
2025-06-30	30.93	31.33	30.78	30.95	30.95	qfq	67,906,294	2,103,814,920	0.06%
2025-06-27	31.10	31.79	30.64	30.93	30.93	qfq	96,184,202	2,989,178,622	-0.93%
2025-06-26	30.80	32.39	30.66	31.22	31.22	qfq	152,554,449	4,802,259,196	1.00%
2025-06-25	30.45	31.15	30.11	30.91	30.91	qfq	111,421,455	3,412,779,027	1.48%
2025-06-24	29.70	30.66	29.59	30.46	30.46	qfq	90,503,195	2,737,328,078	3.15%
2025-06-23	28.94	29.63	28.60	29.53	29.53	qfq	62,609,629	1,829,319,356	-0.81%
2025-06-20	29.70	30.65	29.70	29.77	29.77	qfq	75,974,252	2,289,368,101	0.61%
2025-06-19	30.00	30.52	29.50	29.59	29.59	qfq	73,714,929	2,207,678,437	-2.50%
2025-06-18	29.18	31.28	29.04	30.35	30.35	qfq	123,370,208	3,737,472,187	3.48%
2025-06-17	29.42	29.68	29.20	29.33	29.33	qfq	41,119,474	1,207,352,325	-0.31%
2025-06-16	28.96	29.58	28.90	29.42	29.42	qfq	43,795,864	1,286,654,965	0.72%
2025-06-13	29.75	29.93	29.10	29.21	29.21	qfq	61,474,448	1,805,831,251	-2.50%
2025-06-12	30.02	30.55	29.71	29.96	29.96	qfq	44,124,180	1,328,455,830	-0.83%
2025-06-11	30.03	30.75	29.86	30.21	30.21	qfq	54,391,545	1,647,270,977	-0.33%
2025-06-10	31.44	31.60	29.88	30.31	30.31	qfq	82,783,345	2,525,661,426	-2.67%
2025-06-09	31.12	31.49	30.89	31.14	31.14	qfq	69,990,353	2,183,673,606	0.29%
2025-06-06	31.68	31.70	31.01	31.05	31.05	qfq	110,334,125	3,445,933,153	-2.66%
2025-06-05	29.60	32.35	29.48	31.90	31.90	qfq	189,885,108	5,889,448,294	8.06%
2025-06-04	29.24	29.88	29.15	29.52	29.52	qfq	51,431,567	1,520,575,599	0.92%
2025-06-03	28.96	29.49	28.82	29.25	29.25	qfq	38,486,352	1,127,784,405	-0.14%
2025-05-30	29.81	29.81	29.10	29.29	29.29	qfq	57,923,506	1,698,776,020	-2.72%
2025-05-29	29.54	30.27	29.42	30.11	30.11	qfq	81,559,114	2,442,397,824	2.45%
2025-05-28	29.89	30.09	29.29	29.39	29.39	qfq	58,506,621	1,728,640,202	-1.97%
2025-05-27	30.72	30.75	29.80	29.98	29.98	qfq	70,296,263	2,115,838,286	-2.73%
2025-05-26	30.58	31.14	30.40	30.82	30.82	qfq	64,731,145	1,991,725,255	0.88%
2025-05-23	30.97	31.29	30.50	30.55	30.55	qfq	63,588,031	1,963,611,290	-1.55%
2025-05-22	31.20	31.58	31.00	31.03	31.03	qfq	59,003,787	1,841,173,320	-1.18%
2025-05-21	31.83	31.99	31.30	31.40	31.40	qfq	83,800,116	2,641,380,559	-2.06%
2025-05-20	32.33	33.00	31.41	32.06	32.06	qfq	98,994,342	3,186,982,600	-0.93%
2025-05-19	33.01	33.14	32.00	32.36	32.36	qfq	68,175,396	2,204,640,054	-1.58%
2025-05-16	32.16	33.18	32.16	32.88	32.88	qfq	83,255,374	2,731,146,347	0.83%
2025-05-15	34.00	34.08	32.60	32.61	32.61	qfq	121,387,675	4,009,454,471	-4.59%
2025-05-14	34.60	34.69	33.81	34.18	34.18	qfq	123,253,475	4,214,391,904	-1.19%
2025-05-13	34.01	35.00	33.06	34.59	34.59	qfq	200,144,777	6,848,738,450	2.55%
2025-05-12	33.35	34.19	33.20	33.73	33.73	qfq	129,940,082	4,366,828,828	1.14%
2025-05-09	33.72	34.95	32.84	33.35	33.35	qfq	170,152,071	5,779,688,062	-0.98%
2025-05-08	33.70	34.49	33.50	33.68	33.68	qfq	145,991,682	4,951,694,002	-1.23%
2025-05-07	35.70	35.70	33.72	34.10	34.10	qfq	222,691,171	7,674,620,051	-3.07%
2025-05-06	33.77	35.95	33.04	35.18	35.18	qfq	252,180,533	8,663,656,893	5.65%
2025-04-30	31.84	34.37	31.70	33.30	33.30	qfq	256,469,735	8,487,778,547	4.13%
2025-04-29	31.40	32.63	31.09	31.98	31.98	qfq	220,216,290	7,017,629,675	1.85%
2025-04-28	31.15	32.11	30.88	31.40	31.40	qfq	284,153,344	8,974,869,287	3.19%
2025-04-25	27.75	30.43	27.75	30.43	30.43	qfq	191,791,801	5,650,183,087	10.01%
2025-04-24	28.82	28.88	27.66	27.66	27.66	qfq	102,485,334	2,871,354,928	-3.99%
2025-04-23	29.00	29.29	28.37	28.81	28.81	qfq	117,197,281	3,378,724,911	0.24%
2025-04-22	29.80	29.85	28.74	28.74	28.74	qfq	165,063,725	4,816,062,705	-4.83%
2025-04-21	29.05	30.49	28.60	30.20	30.20	qfq	200,067,940	5,953,743,387	3.14%
2025-04-18	28.80	30.43	28.60	29.28	29.28	qfq	286,822,429	8,395,607,781	3.17%
2025-04-17	25.85	28.38	25.85	28.38	28.38	qfq	141,530,527	3,894,439,412	10.00%
2025-04-16	26.30	27.38	25.61	25.80	25.80	qfq	107,588,787	2,840,689,519	-2.24%
2025-04-15	26.24	26.80	25.90	26.39	26.39	qfq	82,178,200	2,163,904,480	0.57%
2025-04-14	26.35	27.00	26.11	26.24	26.24	qfq	75,144,190	1,988,284,569	0.65%
2025-04-11	25.41	26.70	25.41	26.07	26.07	qfq	96,513,899	2,514,671,528	1.20%
2025-04-10	25.66	26.48	25.30	25.76	25.76	qfq	123,474,567	3,213,748,987	2.67%
2025-04-09	23.52	25.48	22.30	25.09	25.09	qfq	149,798,171	3,638,950,914	3.68%
2025-04-08	23.97	24.81	22.97	24.20	24.20	qfq	148,698,990	3,542,545,455	-4.20%
2025-04-07	26.00	26.98	25.26	25.26	25.26	qfq	56,413,215	1,443,817,243	-10.01%
2025-04-03	28.03	28.70	27.84	28.07	28.07	qfq	69,264,287	1,953,608,045	-1.82%
2025-04-02	28.72	29.18	28.45	28.59	28.59	qfq	82,986,100	2,383,084,789	-1.45%
2025-04-01	29.11	29.61	28.34	29.01	29.01	qfq	135,792,853	3,924,585,146	1.43%
2025-03-31	28.18	28.77	27.54	28.60	28.60	qfq	118,676,804	3,343,725,838	1.42%
2025-03-28	28.70	29.27	28.18	28.20	28.20	qfq	80,795,399	2,311,451,128	-1.74%
2025-03-27	29.11	29.48	28.63	28.70	28.70	qfq	80,448,756	2,322,281,088	-2.08%
2025-03-26	29.00	29.67	28.95	29.31	29.31	qfq	78,649,305	2,310,650,191	0.86%
2025-03-25	30.85	30.86	28.93	29.06	29.06	qfq	129,761,450	3,845,164,257	-4.44%
2025-03-24	31.08	31.49	30.00	30.41	30.41	qfq	162,366,401	4,972,987,884	-5.09%
2025-03-21	34.43	34.43	31.88	32.04	32.04	qfq	194,937,315	6,482,619,143	-8.98%
2025-03-20	34.21	37.00	33.52	35.20	35.20	qfq	244,964,139	8,677,538,640	2.89%
2025-03-19	34.90	35.30	34.10	34.21	34.21	qfq	109,608,035	3,783,992,113	-2.17%
2025-03-18	34.60	35.46	34.28	34.97	34.97	qfq	126,846,691	4,421,743,109	1.19%
2025-03-17	34.23	35.19	34.23	34.56	34.56	qfq	134,271,274	4,658,223,746	0.99%
2025-03-14	34.10	34.98	33.78	34.22	34.22	qfq	160,451,149	5,491,098,231	-1.50%
2025-03-13	34.66	35.90	33.80	34.74	34.74	qfq	203,972,543	7,083,177,819	-1.22%
2025-03-12	34.88	36.83	34.11	35.17	35.17	qfq	256,447,125	9,039,647,159	1.85%
2025-03-11	33.60	34.63	33.50	34.53	34.53	qfq	180,556,633	6,175,037,012	1.56%
2025-03-10	35.23	35.64	33.85	34.00	34.00	qfq	279,586,111	9,633,821,936	-6.44%
2025-03-07	39.10	39.57	36.34	36.34	36.34	qfq	383,114,945	14,524,323,727	-10.00%
2025-03-06	39.00	41.82	38.18	40.38	40.38	qfq	484,977,069	19,459,533,568	6.21%
2025-03-05	34.59	38.02	33.63	38.02	38.02	qfq	338,819,638	12,164,087,346	10.01%
2025-03-04	33.63	35.00	33.63	34.56	34.56	qfq	227,773,652	7,845,606,925	-0.35%
2025-03-03	33.89	34.92	32.78	34.68	34.68	qfq	276,113,063	9,355,365,928	3.52%
2025-02-28	35.25	35.71	33.16	33.50	33.50	qfq	254,537,780	8,779,228,474	-4.96%
2025-02-27	37.24	37.88	34.90	35.25	35.25	qfq	344,371,438	12,425,719,210	-6.15%
2025-02-26	38.11	38.70	36.71	37.56	37.56	qfq	351,081,324	13,229,914,193	0.51%
2025-02-25	39.02	42.10	37.37	37.37	37.37	qfq	442,110,902	17,429,615,685	-10.00%
2025-02-24	42.15	44.10	40.26	41.52	41.52	qfq	390,668,206	16,544,968,158	-0.57%
2025-02-21	38.60	41.76	36.00	41.76	41.76	qfq	389,802,088	15,394,025,571	10.01%
2025-02-20	35.10	37.96	35.10	37.96	37.96	qfq	391,312,810	14,245,490,872	4.52%
2025-02-19	34.96	37.73	33.60	36.32	36.32	qfq	490,482,372	17,133,966,325	5.74%
2025-02-18	31.21	34.76	31.21	34.35	34.35	qfq	457,551,169	15,248,498,463	8.09%
2025-02-17	34.50	35.88	31.50	31.78	31.78	qfq	521,618,871	17,475,529,172	-4.31%
2025-02-14	30.61	33.21	29.48	33.21	33.21	qfq	411,142,737	13,064,592,371	10.00%
2025-02-13	32.29	32.90	29.96	30.19	30.19	qfq	574,992,035	18,157,238,421	0.94%
2025-02-12	27.95	29.91	27.60	29.91	29.91	qfq	243,057,694	7,067,431,630	10.00%
2025-02-11	27.19	27.19	27.19	27.19	27.19	qfq	55,606,841	1,511,950,007	9.99%
2025-02-10	24.72	24.72	24.72	24.72	24.72	qfq	17,512,336	432,904,946	10.01%
2025-02-07	21.37	22.47	21.04	22.47	22.47	qfq	253,085,035	5,583,992,809	9.99%
2025-02-06	20.32	20.43	19.51	20.43	20.43	qfq	185,573,719	3,705,587,196	10.02%
2025-02-05	18.13	18.57	17.91	18.57	18.57	qfq	50,312,303	927,418,167	10.01%
2025-01-27	17.70	17.84	16.88	16.88	16.88	qfq	53,274,372	917,574,104	-3.87%
2025-01-24	16.90	17.98	16.81	17.56	17.56	qfq	79,223,366	1,391,313,645	3.54%
2025-01-23	17.36	17.81	16.95	16.96	16.96	qfq	65,897,604	1,147,248,951	-0.76%
2025-01-22	17.12	17.29	16.96	17.09	17.09	qfq	27,635,920	472,922,430	-1.16%
2025-01-21	17.56	17.69	17.01	17.29	17.29	qfq	39,787,400	687,507,201	-0.80%
2025-01-20	17.52	17.72	17.35	17.43	17.43	qfq	44,219,100	774,981,417	-0.97%
2025-01-17	17.60	17.87	17.43	17.60	17.60	qfq	38,977,610	687,146,899	-1.18%
2025-01-16	17.70	18.38	17.56	17.81	17.81	qfq	61,747,396	1,105,366,490	1.08%
2025-01-15	17.99	18.05	17.59	17.62	17.62	qfq	58,366,614	1,037,250,057	-1.84%
2025-01-14	17.00	18.00	16.90	17.95	17.95	qfq	93,009,534	1,644,336,465	7.04%
2025-01-13	16.50	16.90	16.33	16.77	16.77	qfq	35,024,250	584,307,731	0.12%
2025-01-10	17.18	17.77	16.75	16.75	16.75	qfq	59,443,900	1,026,411,084	-3.18%
2025-01-09	17.21	17.90	17.11	17.30	17.30	qfq	65,252,100	1,143,628,494	0.06%
2025-01-08	17.57	17.69	16.68	17.29	17.29	qfq	73,617,311	1,265,886,841	-2.81%
2025-01-07	17.61	17.80	16.95	17.79	17.79	qfq	96,625,516	1,681,653,038	0.57%
2025-01-06	16.59	18.26	16.28	17.69	17.69	qfq	128,462,583	2,234,433,906	6.57%
2025-01-03	17.65	17.73	16.54	16.60	16.60	qfq	57,636,301	978,598,076	-6.06%
2025-01-02	18.26	18.38	17.45	17.67	17.67	qfq	56,086,819	1,004,560,759	-3.50%
2024-12-31	19.13	19.49	18.30	18.31	18.31	qfq	65,176,272	1,226,157,200	-4.29%
2024-12-30	18.78	19.57	18.46	19.13	19.13	qfq	74,313,815	1,423,298,820	1.86%
2024-12-27	18.91	19.35	18.69	18.78	18.78	qfq	44,869,786	852,506,704	-0.69%
2024-12-26	18.36	19.00	18.36	18.91	18.91	qfq	49,061,024	921,860,006	3.00%
2024-12-25	18.92	18.92	18.26	18.36	18.36	qfq	40,958,100	756,544,143	-2.91%
2024-12-24	18.87	19.04	18.63	18.91	18.91	qfq	42,570,351	800,962,511	0.00%
2024-12-23	19.70	19.89	18.83	18.91	18.91	qfq	52,851,932	1,016,197,546	-3.72%
2024-12-20	19.20	19.96	19.14	19.64	19.64	qfq	61,046,336	1,198,129,733	1.39%
2024-12-19	18.89	19.74	18.75	19.37	19.37	qfq	66,507,620	1,282,165,722	1.57%
2024-12-18	18.69	19.24	18.53	19.07	19.07	qfq	52,759,990	1,003,094,289	1.98%
2024-12-17	19.19	19.29	18.66	18.70	18.70	qfq	57,100,800	1,081,595,738	-3.31%
2024-12-16	19.93	19.93	19.16	19.34	19.34	qfq	74,221,522	1,443,143,060	-3.25%
2024-12-13	20.39	20.48	19.98	19.99	19.99	qfq	65,355,840	1,319,107,562	-2.68%
2024-12-12	20.65	20.66	20.26	20.54	20.54	qfq	61,499,184	1,257,641,261	-0.63%
2024-12-11	20.31	20.70	20.24	20.67	20.67	qfq	68,111,483	1,396,624,708	0.54%
2024-12-10	21.21	21.35	20.50	20.56	20.56	qfq	100,485,420	2,096,694,787	-0.10%
2024-12-09	20.55	20.98	20.24	20.58	20.58	qfq	74,829,917	1,539,732,879	0.19%
2024-12-06	20.71	20.90	20.22	20.54	20.54	qfq	94,581,048	1,946,001,318	-0.34%
2024-12-05	20.00	20.75	19.93	20.61	20.61	qfq	92,768,503	1,899,627,565	2.54%
2024-12-04	20.40	20.78	20.02	20.10	20.10	qfq	69,309,280	1,406,515,554	-1.47%
2024-12-03	20.65	20.84	20.04	20.40	20.40	qfq	82,280,860	1,681,222,469	-1.21%
2024-12-02	20.28	20.70	20.16	20.65	20.65	qfq	90,920,929	1,866,714,573	1.82%
2024-11-29	20.13	20.67	19.66	20.28	20.28	qfq	99,242,828	2,001,076,908	0.50%
2024-11-28	20.74	20.90	20.17	20.18	20.18	qfq	82,576,107	1,688,013,960	-2.32%
2024-11-27	20.18	20.67	19.60	20.66	20.66	qfq	104,892,860	2,109,731,233	1.42%
2024-11-26	21.07	21.39	20.31	20.37	20.37	qfq	96,852,518	2,013,145,355	-4.28%
2024-11-25	21.50	22.29	20.42	21.28	21.28	qfq	123,008,198	2,601,356,611	-2.79%
2024-11-22	22.24	23.12	21.60	21.89	21.89	qfq	134,306,677	3,033,121,409	-2.49%
2024-11-21	22.25	23.00	21.88	22.45	22.45	qfq	126,369,163	2,850,153,947	0.49%
2024-11-20	22.32	22.60	21.80	22.34	22.34	qfq	133,707,997	2,970,170,118	0.13%
2024-11-19	21.00	22.48	21.00	22.31	22.31	qfq	169,174,944	3,675,179,685	-1.02%
2024-11-18	24.18	24.18	22.54	22.54	22.54	qfq	197,412,627	4,501,862,186	-9.98%
2024-11-15	26.19	27.38	24.60	25.04	25.04	qfq	341,834,399	8,792,595,959	-5.12%
2024-11-14	24.29	26.81	23.85	26.39	26.39	qfq	407,519,635	10,691,380,631	8.29%
2024-11-13	24.68	25.08	24.10	24.37	24.37	qfq	91,364,480	2,237,796,818	-1.81%
2024-11-12	25.61	25.73	24.53	24.82	24.82	qfq	142,101,876	3,557,616,079	-3.05%
2024-11-11	25.32	26.26	24.75	25.60	25.60	qfq	193,092,040	4,932,316,032	1.11%
2024-11-08	24.60	26.20	24.59	25.32	25.32	qfq	241,170,199	6,160,994,601	3.14%
2024-11-07	24.30	25.55	23.48	24.55	24.55	qfq	215,088,895	5,203,018,526	-1.41%
2024-11-06	25.47	27.24	24.70	24.90	24.90	qfq	304,826,054	7,873,902,897	-2.24%
2024-11-05	23.15	25.47	22.69	25.47	25.47	qfq	260,020,046	6,261,991,443	10.02%
2024-11-04	21.69	24.10	21.69	23.15	23.15	qfq	188,108,742	4,304,304,144	-3.94%
2024-11-01	26.00	26.00	24.10	24.10	24.10	qfq	191,983,408	4,756,012,053	-10.01%
2024-10-31	27.01	28.70	25.99	26.78	26.78	qfq	334,437,770	9,129,394,571	0.68%
2024-10-30	24.30	27.28	23.89	26.60	26.60	qfq	313,299,765	7,999,928,213	6.96%
2024-10-29	24.51	26.60	24.10	24.87	24.87	qfq	278,703,548	7,055,290,648	0.20%
2024-10-28	24.28	25.50	23.77	24.82	24.82	qfq	232,223,645	5,700,706,587	2.69%
2024-10-25	24.50	25.41	23.88	24.17	24.17	qfq	220,783,523	5,403,373,826	-2.93%
2024-10-24	22.30	25.49	21.95	24.90	24.90	qfq	276,199,968	6,552,523,843	7.24%
2024-10-23	24.30	25.58	23.00	23.22	23.22	qfq	276,946,687	6,662,701,788	-8.11%
2024-10-22	26.98	26.98	24.53	25.27	25.27	qfq	414,272,338	10,720,451,743	3.02%
2024-10-21	22.30	24.53	22.18	24.53	24.53	qfq	217,271,017	5,164,111,314	10.00%
2024-10-18	21.86	23.56	20.86	22.30	22.30	qfq	333,084,712	7,283,764,543	-0.09%
2024-10-17	21.06	23.00	20.51	22.32	22.32	qfq	352,629,431	7,742,530,577	6.13%
2024-10-16	20.00	22.00	20.00	21.03	21.03	qfq	225,392,531	4,762,097,718	0.48%
2024-10-15	20.78	22.81	19.98	20.93	20.93	qfq	368,096,501	7,885,074,439	0.24%
2024-10-14	18.60	20.88	17.68	20.88	20.88	qfq	282,751,318	5,530,313,156	10.01%
2024-10-11	17.11	20.00	17.11	18.98	18.98	qfq	233,929,120	4,306,968,412	-0.11%
2024-10-10	20.50	21.68	18.00	19.00	19.00	qfq	357,857,414	7,159,090,560	-5.00%
2024-10-09	20.00	20.00	18.51	20.00	20.00	qfq	302,494,395	6,004,729,781	10.01%
2024-10-08	18.18	18.18	18.18	18.18	18.18	qfq	19,382,334	352,370,832	9.98%
2024-09-30	16.01	16.53	15.80	16.53	16.53	qfq	181,997,057	2,957,999,722	9.98%
2024-09-27	14.39	15.58	14.32	15.03	15.03	qfq	214,989,302	3,195,934,945	3.23%
2024-09-26	14.19	15.01	14.01	14.56	14.56	qfq	209,790,847	3,042,975,716	0.28%
2024-09-25	13.48	14.71	13.40	14.52	14.52	qfq	208,954,490	2,968,375,078	5.68%
2024-09-24	14.00	14.34	13.19	13.74	13.74	qfq	230,262,778	3,171,194,592	-6.28%
2024-09-23	14.09	15.26	14.03	14.66	14.66	qfq	250,081,389	3,696,536,074	5.70%
2024-09-20	12.76	13.87	12.73	13.87	13.87	qfq	162,951,446	2,190,845,136	9.99%
2024-09-19	12.89	13.20	12.52	12.61	12.61	qfq	141,928,422	1,817,803,545	-3.15%
2024-09-18	12.03	13.20	12.00	13.02	13.02	qfq	148,987,926	1,890,116,152	6.37%
2024-09-13	11.82	12.66	11.55	12.24	12.24	qfq	116,125,683	1,393,612,497	2.43%
2024-09-12	11.77	12.25	11.64	11.95	11.95	qfq	101,544,060	1,213,866,011	1.96%
2024-09-11	11.88	12.08	11.68	11.72	11.72	qfq	88,279,671	1,044,990,072	-3.86%
2024-09-10	11.44	12.50	11.06	12.19	12.19	qfq	127,250,816	1,495,598,902	7.02%
2024-09-09	11.80	11.88	11.33	11.39	11.39	qfq	65,880,314	756,658,319	-3.39%
2024-09-06	12.20	12.35	11.77	11.79	11.79	qfq	97,786,742	1,165,270,526	-5.00%
2024-09-05	12.45	13.01	12.36	12.41	12.41	qfq	133,548,097	1,680,881,326	-2.74%
2024-09-04	12.78	13.21	12.47	12.76	12.76	qfq	211,471,244	2,712,020,868	3.57%
2024-09-03	11.15	12.32	11.15	12.32	12.32	qfq	110,021,284	1,299,459,801	10.00%
2024-09-02	11.70	11.96	11.19	11.20	11.20	qfq	93,083,077	1,068,613,071	-5.56%
2024-08-30	11.57	12.27	11.57	11.86	11.86	qfq	130,739,883	1,556,115,191	5.05%
2024-08-29	11.15	11.68	11.13	11.29	11.29	qfq	100,548,992	1,143,952,160	1.35%
2024-08-28	11.15	11.47	10.69	11.14	11.14	qfq	93,920,629	1,045,377,071	-2.54%
2024-08-27	11.20	12.05	11.10	11.43	11.43	qfq	138,254,570	1,594,572,758	0.97%
2024-08-26	11.20	11.87	10.98	11.32	11.32	qfq	171,546,808	1,932,545,798	4.81%
2024-08-23	10.00	10.80	9.99	10.80	10.80	qfq	103,960,904	1,094,584,609	9.98%
2024-08-22	9.49	10.40	9.37	9.82	9.82	qfq	53,602,280	536,083,196	3.59%
2024-08-21	9.77	9.82	9.40	9.48	9.48	qfq	28,585,430	274,000,642	-3.56%
2024-08-20	10.23	10.23	9.82	9.83	9.83	qfq	26,755,000	266,004,639	-4.10%
2024-08-19	10.14	10.33	10.11	10.25	10.25	qfq	21,004,129	214,583,679	-0.19%
2024-08-16	10.25	10.34	10.19	10.27	10.27	qfq	20,002,678	205,390,879	0.69%
2024-08-15	10.11	10.29	9.98	10.20	10.20	qfq	19,893,700	202,296,870	0.79%
2024-08-14	10.01	10.19	9.94	10.12	10.12	qfq	16,394,136	165,422,784	1.40%
2024-08-13	9.98	10.02	9.86	9.98	9.98	qfq	11,018,847	109,469,292	0.60%
2024-08-12	10.10	10.10	9.90	9.92	9.92	qfq	15,025,778	149,884,201	-1.88%
2024-08-09	10.28	10.38	10.11	10.11	10.11	qfq	21,342,877	217,970,394	-1.94%
2024-08-08	10.56	10.56	10.17	10.31	10.31	qfq	34,768,704	359,800,930	0.39%
2024-08-07	10.30	10.43	10.24	10.27	10.27	qfq	16,849,415	174,284,883	-0.58%
2024-08-06	10.25	10.43	10.17	10.33	10.33	qfq	17,940,106	184,384,435	1.87%
2024-08-05	10.50	10.69	10.12	10.14	10.14	qfq	26,737,000	277,257,797	-3.61%
2024-08-02	10.69	10.84	10.50	10.52	10.52	qfq	22,876,600	243,868,174	-2.41%
2024-08-01	10.75	10.93	10.67	10.78	10.78	qfq	25,875,802	278,891,547	0.19%
2024-07-31	10.38	10.77	10.36	10.76	10.76	qfq	33,511,807	356,944,543	3.76%
2024-07-30	10.27	10.45	10.16	10.37	10.37	qfq	17,675,789	182,264,239	0.29%
2024-07-29	10.30	10.40	10.17	10.34	10.34	qfq	15,930,100	164,135,029	0.10%
2024-07-26	10.20	10.39	10.17	10.33	10.33	qfq	17,927,448	184,523,152	1.18%
2024-07-25	10.25	10.43	10.09	10.21	10.21	qfq	21,972,904	225,032,874	-0.87%
2024-07-24	10.60	10.79	10.28	10.30	10.30	qfq	33,595,480	352,149,709	-3.47%
2024-07-23	10.96	11.18	10.65	10.67	10.67	qfq	57,819,827	628,907,473	-4.65%
2024-07-22	10.50	11.32	10.45	11.19	11.19	qfq	87,807,866	962,407,390	8.75%
2024-07-19	9.99	10.45	9.94	10.29	10.29	qfq	25,604,357	262,469,931	2.49%
2024-07-18	10.11	10.13	9.77	10.04	10.04	qfq	24,285,465	241,237,175	-1.28%
2024-07-17	10.44	10.57	10.17	10.17	10.17	qfq	19,963,100	206,275,412	-2.59%
2024-07-16	10.26	10.49	10.13	10.44	10.44	qfq	19,241,330	198,691,828	1.36%
2024-07-15	10.35	10.46	10.26	10.30	10.30	qfq	14,014,194	144,585,998	-1.90%
2024-07-12	10.68	10.72	10.49	10.50	10.50	qfq	18,523,308	195,902,216	-2.23%
2024-07-11	10.68	10.83	10.63	10.74	10.74	qfq	24,125,373	258,814,191	1.80%
2024-07-10	10.57	10.72	10.48	10.55	10.55	qfq	19,453,160	206,194,094	-0.19%
2024-07-09	10.24	10.62	9.99	10.57	10.57	qfq	31,033,698	320,310,020	3.22%
2024-07-08	10.65	10.65	10.22	10.24	10.24	qfq	19,562,402	202,590,109	-4.03%
2024-07-05	10.60	10.81	10.47	10.67	10.67	qfq	16,957,045	180,375,889	0.00%
2024-07-04	11.05	11.07	10.64	10.67	10.67	qfq	19,042,402	205,545,186	-2.65%
2024-07-03	11.17	11.17	10.94	10.96	10.96	qfq	17,721,112	194,813,095	-1.88%
2024-07-02	11.13	11.34	11.04	11.17	11.17	qfq	24,667,932	276,928,927	0.90%
2024-07-01	11.19	11.20	10.88	11.07	11.07	qfq	19,723,905	217,066,394	0.00%
2024-06-28	11.07	11.34	11.01	11.07	11.07	qfq	24,711,785	276,694,764	0.36%
2024-06-27	11.18	11.30	11.01	11.03	11.03	qfq	23,064,181	257,314,587	-2.73%
2024-06-26	10.93	11.35	10.78	11.34	11.34	qfq	35,174,392	390,003,114	4.61%
2024-06-25	11.25	11.32	10.73	10.84	10.84	qfq	33,954,701	373,218,964	-3.64%
2024-06-24	11.78	11.94	11.22	11.25	11.25	qfq	37,289,534	429,269,351	-5.70%
2024-06-21	11.75	12.30	11.60	11.93	11.93	qfq	33,766,906	403,697,032	0.93%
2024-06-20	12.18	12.21	11.81	11.82	11.82	qfq	27,243,149	325,545,875	-3.19%
2024-06-19	12.36	12.41	12.12	12.21	12.21	qfq	29,538,602	361,363,562	-0.41%
2024-06-18	12.03	12.31	12.03	12.26	12.26	qfq	37,356,662	455,671,744	1.91%
2024-06-17	11.94	12.10	11.80	12.03	12.03	qfq	39,008,202	466,191,929	-1.23%
2024-06-14	11.77	12.19	11.75	12.18	12.18	qfq	60,701,855	731,206,066	2.78%
2024-06-13	11.90	12.03	11.82	11.85	11.85	qfq	22,603,087	268,900,269	-0.17%
2024-06-12	11.58	11.94	11.56	11.87	11.87	qfq	25,459,020	301,599,526	2.15%
2024-06-11	11.24	11.65	11.18	11.62	11.62	qfq	21,827,469	250,767,278	1.93%
2024-06-07	11.35	11.59	11.24	11.40	11.40	qfq	18,241,040	207,866,664	0.35%
2024-06-06	11.74	11.92	11.33	11.36	11.36	qfq	30,236,600	348,243,050	-4.05%
2024-06-05	11.90	12.01	11.82	11.84	11.84	qfq	19,470,951	232,187,323	-0.17%
2024-06-04	11.90	11.95	11.67	11.86	11.86	qfq	18,922,075	223,216,560	-0.50%
2024-06-03	12.01	12.07	11.78	11.92	11.92	qfq	25,834,250	308,410,718	-0.58%
2024-05-31	11.83	12.03	11.74	11.99	11.99	qfq	26,451,630	316,324,259	2.04%
2024-05-30	11.58	11.84	11.45	11.75	11.75	qfq	21,680,600	253,677,766	-0.25%
2024-05-29	11.78	11.92	11.66	11.78	11.78	qfq	19,622,568	230,646,389	0.00%
2024-05-28	11.98	12.10	11.77	11.78	11.78	qfq	20,393,689	242,731,680	-2.16%
2024-05-27	11.93	12.06	11.70	12.04	12.04	qfq	27,351,084	324,197,468	0.17%
2024-05-24	12.27	12.35	12.00	12.02	12.02	qfq	24,312,342	294,828,925	-1.88%
2024-05-23	12.63	12.68	12.22	12.25	12.25	qfq	27,904,978	344,915,554	-2.78%
2024-05-22	12.43	12.63	12.38	12.60	12.60	qfq	22,818,539	286,201,548	0.88%
2024-05-21	12.61	12.65	12.45	12.49	12.49	qfq	26,666,877	334,279,752	-1.26%
2024-05-20	12.73	12.78	12.51	12.65	12.65	qfq	46,179,732	582,894,041	1.77%
2024-05-17	12.28	12.43	12.10	12.43	12.43	qfq	32,642,015	401,779,403	1.06%
2024-05-16	12.15	12.40	12.13	12.30	12.30	qfq	39,160,586	482,086,415	1.40%
2024-05-15	12.28	12.32	12.08	12.13	12.13	qfq	24,297,880	296,280,424	-1.38%
2024-05-14	12.10	12.30	12.05	12.30	12.30	qfq	39,119,418	477,768,740	2.24%
2024-05-13	12.20	12.27	11.92	12.03	12.03	qfq	35,309,892	426,416,737	-2.43%
2024-05-10	12.83	12.86	12.28	12.33	12.33	qfq	58,174,065	722,097,239	-3.90%
2024-05-09	12.76	13.10	12.71	12.83	12.83	qfq	48,627,247	625,924,534	-0.08%
2024-05-08	13.03	13.30	12.59	12.84	12.84	qfq	109,506,287	1,409,961,645	-8.15%
2024-05-07	14.10	14.23	13.87	13.98	13.98	qfq	32,722,354	458,977,605	-0.99%
2024-05-06	14.35	14.44	14.04	14.12	14.12	qfq	37,487,984	532,591,781	-0.07%
2024-04-30	14.25	14.40	13.98	14.13	14.13	qfq	46,065,670	652,997,593	-0.21%
2024-04-29	13.78	14.25	13.78	14.16	14.16	qfq	52,853,110	745,039,427	3.06%
2024-04-26	13.07	13.99	13.07	13.74	13.74	qfq	70,342,310	958,537,360	3.85%
2024-04-25	13.32	13.69	13.20	13.23	13.23	qfq	37,279,878	497,733,714	-1.85%
2024-04-24	13.07	13.56	12.97	13.48	13.48	qfq	41,031,072	546,296,701	3.93%
2024-04-23	12.97	13.21	12.92	12.97	12.97	qfq	24,859,333	323,746,843	0.46%
2024-04-22	12.76	13.19	12.59	12.91	12.91	qfq	30,981,058	399,846,992	-2.34%
2024-04-19	13.52	13.63	13.18	13.22	13.22	qfq	31,812,788	423,948,698	-2.22%
2024-04-18	13.53	13.84	13.28	13.52	13.52	qfq	40,184,699	545,794,733	-0.59%
2024-04-17	13.01	13.70	13.01	13.60	13.60	qfq	46,474,646	627,278,235	6.17%
2024-04-16	13.59	13.79	12.80	12.81	12.81	qfq	51,714,038	680,050,840	-7.04%
2024-04-15	14.08	14.39	13.49	13.78	13.78	qfq	47,179,974	653,395,148	-3.16%
2024-04-12	14.48	14.64	14.20	14.23	14.23	qfq	33,957,779	488,407,735	-1.52%
2024-04-11	14.15	14.82	14.11	14.45	14.45	qfq	42,587,502	619,642,275	0.91%
2024-04-10	14.59	14.86	14.24	14.32	14.32	qfq	39,628,627	574,848,200	-2.59%
2024-04-09	14.74	14.87	14.43	14.70	14.70	qfq	42,377,355	618,575,370	-1.47%
2024-04-08	14.66	15.28	14.50	14.92	14.92	qfq	65,009,820	971,105,435	1.57%
2024-04-03	15.00	15.01	14.53	14.69	14.69	qfq	35,220,748	518,438,595	-2.59%
2024-04-02	15.56	15.57	14.93	15.08	15.08	qfq	49,415,657	749,581,333	-3.21%
2024-04-01	15.32	15.62	15.23	15.58	15.58	qfq	57,366,713	888,002,199	3.87%
2024-03-29	15.11	15.15	14.71	15.00	15.00	qfq	45,222,290	674,305,943	-1.38%
2024-03-28	14.46	15.43	14.46	15.21	15.21	qfq	73,998,093	1,113,577,131	5.19%
2024-03-27	15.44	15.48	14.45	14.46	14.46	qfq	67,611,025	1,002,355,848	-6.65%
2024-03-26	15.82	16.28	15.37	15.49	15.49	qfq	71,114,452	1,118,772,653	-2.88%
2024-03-25	16.51	16.86	15.93	15.95	15.95	qfq	67,247,142	1,107,209,849	-3.33%
2024-03-22	16.89	16.89	16.31	16.50	16.50	qfq	75,485,161	1,251,626,619	-2.31%
2024-03-21	16.88	17.18	16.84	16.89	16.89	qfq	64,424,765	1,092,404,195	0.06%
2024-03-20	16.80	17.04	16.66	16.88	16.88	qfq	76,807,390	1,295,343,179	-0.65%
2024-03-19	16.80	17.42	16.70	16.99	16.99	qfq	108,405,698	1,851,317,488	0.24%
2024-03-18	16.74	17.16	16.62	16.95	16.95	qfq	94,513,778	1,598,219,995	1.38%
2024-03-15	16.60	16.80	16.22	16.72	16.72	qfq	84,853,673	1,401,229,643	-0.24%
2024-03-14	16.60	17.29	16.38	16.76	16.76	qfq	109,205,329	1,835,354,483	-1.41%
2024-03-13	17.22	17.38	16.81	17.00	17.00	qfq	146,980,699	2,515,292,147	0.41%
2024-03-12	17.30	17.78	16.85	16.93	16.93	qfq	242,309,200	4,191,122,503	-0.24%
2024-03-11	15.18	16.97	15.15	16.97	16.97	qfq	131,034,207	2,114,677,888	9.98%
2024-03-08	15.20	15.53	15.06	15.43	15.43	qfq	63,054,770	966,573,216	0.78%
2024-03-07	15.68	16.18	15.29	15.31	15.31	qfq	87,215,339	1,373,818,833	-1.80%
2024-03-06	15.38	15.83	15.32	15.59	15.59	qfq	73,351,701	1,140,875,846	-0.89%
2024-03-05	15.66	16.36	15.54	15.73	15.73	qfq	118,456,629	1,880,623,838	-1.81%
2024-03-04	16.23	16.35	15.51	16.02	16.02	qfq	147,189,599	2,351,410,527	2.30%
2024-03-01	15.00	15.86	14.87	15.66	15.66	qfq	135,343,536	2,093,044,241	5.24%
2024-02-29	14.00	14.90	13.91	14.88	14.88	qfq	91,189,412	1,336,592,813	4.94%
2024-02-28	15.30	15.53	14.03	14.18	14.18	qfq	140,859,712	2,108,723,280	-8.22%
2024-02-27	14.30	15.46	14.20	15.45	15.45	qfq	131,532,369	1,953,073,815	6.70%
2024-02-26	14.42	14.92	14.12	14.48	14.48	qfq	110,784,805	1,611,631,074	0.63%
2024-02-23	14.28	14.40	13.85	14.39	14.39	qfq	119,575,121	1,695,646,516	1.98%
2024-02-22	13.55	14.35	13.41	14.11	14.11	qfq	134,034,529	1,860,760,129	6.81%
2024-02-21	13.12	13.57	13.02	13.21	13.21	qfq	89,508,361	1,192,869,798	-0.75%
2024-02-20	13.45	13.71	12.83	13.31	13.31	qfq	130,997,139	1,750,506,386	2.70%
2024-02-19	12.55	12.96	12.47	12.96	12.96	qfq	51,943,971	666,181,559	10.02%
2024-02-08	11.22	11.84	11.22	11.78	11.78	qfq	57,390,963	670,533,463	5.37%
2024-02-07	10.68	11.54	10.57	11.18	11.18	qfq	65,779,835	736,142,494	5.67%
2024-02-06	9.87	10.75	9.65	10.58	10.58	qfq	50,070,965	513,945,162	5.17%
2024-02-05	10.85	10.98	9.90	10.06	10.06	qfq	51,797,563	533,039,927	-8.46%
2024-02-02	11.66	11.85	10.51	10.99	10.99	qfq	47,331,353	527,726,983	-5.67%
2024-02-01	11.50	12.05	11.38	11.65	11.65	qfq	37,537,920	439,209,116	1.04%
2024-01-31	12.20	12.38	11.52	11.53	11.53	qfq	37,770,199	448,380,161	-5.72%
2024-01-30	12.65	12.84	12.22	12.23	12.23	qfq	27,327,005	341,085,729	-3.62%
2024-01-29	13.18	13.34	12.67	12.69	12.69	qfq	28,045,023	360,789,703	-3.86%
2024-01-26	13.30	13.55	13.16	13.20	13.20	qfq	33,800,909	450,557,540	-1.57%
2024-01-25	12.95	13.48	12.74	13.41	13.41	qfq	50,404,065	667,477,668	3.95%
2024-01-24	12.95	13.14	12.43	12.90	12.90	qfq	34,509,484	440,411,434	-0.39%
2024-01-23	12.50	13.03	12.42	12.95	12.95	qfq	41,616,877	533,967,767	3.11%
2024-01-22	13.30	13.39	12.42	12.56	12.56	qfq	40,124,890	516,885,544	-5.56%
2024-01-19	13.79	13.79	13.30	13.30	13.30	qfq	37,372,416	504,153,175	-3.83%
2024-01-18	13.47	13.86	13.24	13.83	13.83	qfq	41,010,764	554,280,808	0.88%
2024-01-17	13.86	14.10	13.71	13.71	13.71	qfq	28,304,502	393,485,910	-1.44%
2024-01-16	14.11	14.19	13.66	13.91	13.91	qfq	27,593,721	381,460,784	-1.07%
2024-01-15	14.00	14.22	13.86	14.06	14.06	qfq	24,256,450	341,474,181	0.14%
2024-01-12	14.29	14.54	14.01	14.04	14.04	qfq	37,961,940	540,408,384	-2.36%
2024-01-11	13.55	14.50	13.55	14.38	14.38	qfq	66,484,423	940,874,810	6.20%
2024-01-10	13.91	13.91	13.50	13.54	13.54	qfq	33,036,429	449,815,156	-3.15%
2024-01-09	14.28	14.39	13.87	13.98	13.98	qfq	35,786,364	503,455,282	-1.48%
2024-01-08	14.40	14.57	14.18	14.19	14.19	qfq	25,710,505	368,782,307	-3.14%
2024-01-05	15.00	15.03	14.51	14.65	14.65	qfq	39,415,504	582,917,657	-3.43%
2024-01-04	14.82	15.47	14.59	15.17	15.17	qfq	66,278,932	1,005,386,623	2.29%
2024-01-03	14.72	14.99	14.55	14.83	14.83	qfq	29,983,645	443,007,118	0.61%
2024-01-02	14.96	15.06	14.73	14.74	14.74	qfq	28,883,230	428,923,520	-1.99%
2023-12-29	14.70	15.10	14.68	15.04	15.04	qfq	40,896,310	612,133,153	1.83%
2023-12-28	14.54	14.89	14.38	14.77	14.77	qfq	43,705,009	640,943,473	1.03%
2023-12-27	14.25	14.76	14.25	14.62	14.62	qfq	46,204,063	671,853,047	3.18%
2023-12-26	14.70	14.75	14.11	14.17	14.17	qfq	34,936,064	499,230,986	-3.61%
2023-12-25	14.60	14.89	14.51	14.70	14.70	qfq	24,043,502	353,818,442	0.27%
2023-12-22	15.30	15.40	14.60	14.66	14.66	qfq	47,933,428	715,143,476	-4.74%
2023-12-21	15.01	15.47	14.80	15.39	15.39	qfq	46,310,799	701,218,487	1.85%
2023-12-20	15.92	15.97	15.06	15.11	15.11	qfq	47,653,906	730,889,633	-4.97%
2023-12-19	15.82	15.99	15.64	15.90	15.90	qfq	24,690,035	391,617,955	0.51%
2023-12-18	16.18	16.22	15.76	15.82	15.82	qfq	31,526,356	503,094,161	-2.47%
2023-12-15	16.27	16.38	16.13	16.22	16.22	qfq	26,665,649	433,498,797	-0.43%
2023-12-14	16.61	16.77	16.28	16.29	16.29	qfq	35,420,970	582,994,038	-1.69%
2023-12-13	16.81	16.88	16.56	16.57	16.57	qfq	33,092,987	552,972,670	-1.95%
2023-12-12	17.00	17.05	16.84	16.90	16.90	qfq	36,838,902	623,714,837	-0.41%
2023-12-11	16.99	17.05	16.68	16.97	16.97	qfq	45,985,241	776,102,865	0.24%
2023-12-08	16.55	17.09	16.54	16.93	16.93	qfq	68,617,761	1,158,134,720	2.42%
2023-12-07	16.30	16.63	16.30	16.53	16.53	qfq	40,848,955	674,125,885	1.60%
2023-12-06	16.18	16.42	16.00	16.27	16.27	qfq	31,992,369	520,059,151	0.06%
2023-12-05	16.80	16.81	16.25	16.26	16.26	qfq	44,791,459	736,458,112	-3.39%
2023-12-04	16.94	17.18	16.82	16.83	16.83	qfq	51,983,354	883,481,628	-0.65%
2023-12-01	16.49	16.97	16.37	16.94	16.94	qfq	56,430,467	947,545,730	2.67%
2023-11-30	16.85	16.86	16.30	16.50	16.50	qfq	44,582,040	735,829,653	-2.02%
2023-11-29	16.78	16.96	16.58	16.84	16.84	qfq	38,155,924	640,965,646	0.24%
2023-11-28	16.93	16.99	16.60	16.80	16.80	qfq	36,603,066	613,847,652	-0.71%
2023-11-27	16.75	17.12	16.65	16.92	16.92	qfq	38,231,599	648,208,921	0.53%
2023-11-24	17.45	17.46	16.80	16.83	16.83	qfq	62,676,595	1,065,220,389	-3.83%
2023-11-23	17.35	17.52	16.87	17.50	17.50	qfq	65,826,611	1,134,325,996	0.52%
2023-11-22	17.68	17.92	17.40	17.41	17.41	qfq	62,641,616	1,103,691,138	-2.25%
2023-11-21	18.33	18.34	17.65	17.81	17.81	qfq	98,571,816	1,766,395,661	-2.73%
2023-11-20	18.45	18.49	18.01	18.31	18.31	qfq	87,161,667	1,590,103,756	-0.65%
2023-11-17	18.21	18.49	18.08	18.43	18.43	qfq	124,513,273	2,280,130,256	0.55%
2023-11-16	17.64	19.13	17.52	18.33	18.33	qfq	188,894,343	3,504,997,807	2.98%
2023-11-15	18.39	18.39	17.76	17.80	17.80	qfq	121,855,440	2,187,647,649	-2.41%
2023-11-14	17.55	18.44	17.48	18.24	18.24	qfq	153,412,080	2,772,345,593	3.34%
2023-11-13	17.15	17.83	17.15	17.65	17.65	qfq	103,432,056	1,814,168,489	3.04%
2023-11-10	17.48	17.66	17.08	17.13	17.13	qfq	109,661,237	1,894,385,405	-4.83%
2023-11-09	17.21	18.43	17.01	18.00	18.00	qfq	177,755,595	3,151,966,138	3.57%
2023-11-08	17.60	17.88	17.00	17.38	17.38	qfq	150,802,775	2,629,624,614	0.35%
2023-11-07	16.64	17.38	16.56	17.32	17.32	qfq	127,550,928	2,176,937,299	3.16%
2023-11-06	16.22	16.83	16.21	16.79	16.79	qfq	79,087,922	1,315,428,748	3.64%
2023-11-03	16.25	16.26	16.01	16.20	16.20	qfq	52,100,824	842,222,767	0.75%
2023-11-02	16.31	16.54	16.05	16.08	16.08	qfq	58,905,114	956,255,979	-1.95%
2023-11-01	16.69	16.98	16.38	16.40	16.40	qfq	64,775,448	1,076,751,930	-2.90%
2023-10-31	17.29	17.29	16.62	16.89	16.89	qfq	78,709,454	1,331,160,794	-2.26%
2023-10-30	16.60	17.45	16.51	17.28	17.28	qfq	105,739,134	1,805,559,720	3.29%
2023-10-27	16.70	16.89	16.51	16.73	16.73	qfq	74,750,718	1,245,451,305	-1.12%
2023-10-26	16.85	17.40	16.66	16.92	16.92	qfq	110,032,666	1,871,141,939	-0.76%
2023-10-25	16.30	17.27	16.10	17.05	17.05	qfq	125,872,773	2,131,342,599	5.05%
2023-10-24	16.05	16.52	15.71	16.23	16.23	qfq	102,289,368	1,657,031,182	1.12%
2023-10-23	16.81	16.94	15.82	16.05	16.05	qfq	123,728,691	2,006,173,176	-6.09%
2023-10-20	18.00	18.09	16.81	17.09	17.09	qfq	157,669,496	2,739,560,600	-8.51%
2023-10-19	19.51	19.97	18.62	18.68	18.68	qfq	192,373,112	3,694,843,721	-6.88%
2023-10-18	19.80	20.45	19.40	20.06	20.06	qfq	228,256,681	4,547,960,569	4.92%
2023-10-17	20.35	20.50	19.08	19.12	19.12	qfq	177,718,463	3,485,323,756	-3.19%
2023-10-16	18.63	19.85	18.50	19.75	19.75	qfq	205,989,851	4,021,027,624	4.77%
2023-10-13	19.02	19.34	18.71	18.85	18.85	qfq	127,455,270	2,420,335,152	-1.62%
2023-10-12	19.52	19.80	19.00	19.16	19.16	qfq	131,171,063	2,534,823,596	-0.78%
2023-10-11	19.30	20.10	19.19	19.31	19.31	qfq	203,786,937	3,981,695,800	-1.73%
2023-10-10	18.85	20.39	18.59	19.65	19.65	qfq	267,417,022	5,213,012,756	4.19%
2023-10-09	17.78	18.90	17.71	18.86	18.86	qfq	171,239,998	3,167,872,428	5.84%
2023-09-28	17.77	17.98	17.46	17.82	17.82	qfq	109,352,060	1,937,657,213	0.28%
2023-09-27	17.92	18.35	17.65	17.77	17.77	qfq	125,314,830	2,253,046,906	-1.71%
2023-09-26	18.44	18.64	17.85	18.08	18.08	qfq	151,398,869	2,755,541,254	-3.88%
2023-09-25	19.07	19.47	18.66	18.81	18.81	qfq	211,727,881	4,019,016,075	-0.95%
2023-09-22	18.10	19.20	17.86	18.99	18.99	qfq	248,452,318	4,635,972,135	3.77%
2023-09-21	17.48	18.47	17.34	18.30	18.30	qfq	209,007,739	3,771,562,293	0.72%
2023-09-20	17.82	18.66	17.82	18.17	18.17	qfq	269,044,490	4,937,958,134	7.13%
2023-09-19	17.40	17.55	16.92	16.96	16.96	qfq	102,730,140	1,761,474,271	-3.80%
2023-09-18	17.27	18.08	17.26	17.63	17.63	qfq	96,959,220	1,717,214,005	0.40%
2023-09-15	18.18	18.55	17.40	17.56	17.56	qfq	129,042,428	2,311,570,968	-3.52%
2023-09-14	18.14	18.57	18.03	18.20	18.20	qfq	105,079,407	1,921,455,845	-0.98%
2023-09-13	18.55	18.75	17.78	18.38	18.38	qfq	204,996,138	3,753,078,254	-4.37%
2023-09-12	18.41	19.59	18.40	19.22	19.22	qfq	273,293,390	5,234,724,849	4.40%
2023-09-11	18.06	18.90	17.81	18.41	18.41	qfq	184,406,218	3,370,474,593	1.10%
2023-09-08	18.24	19.00	18.00	18.21	18.21	qfq	209,674,497	3,887,367,949	-1.03%
2023-09-07	18.30	19.46	18.30	18.40	18.40	qfq	183,759,827	3,434,710,712	-3.41%
2023-09-06	18.32	19.17	18.24	19.05	19.05	qfq	241,449,516	4,517,086,454	3.98%
2023-09-05	18.79	19.93	18.25	18.32	18.32	qfq	347,735,378	6,662,983,890	-2.03%
2023-09-04	17.30	18.70	16.91	18.70	18.70	qfq	282,393,842	5,024,034,331	10.00%
2023-09-01	16.71	17.13	16.58	17.00	17.00	qfq	166,132,151	2,810,581,605	1.25%
2023-08-31	17.01	17.48	16.75	16.79	16.79	qfq	270,359,843	4,597,433,354	2.88%
2023-08-30	15.11	16.32	15.11	16.32	16.32	qfq	92,587,488	1,476,685,786	9.97%
2023-08-29	14.32	14.91	14.15	14.84	14.84	qfq	89,172,277	1,308,180,113	3.56%
2023-08-28	15.08	15.09	14.30	14.33	14.33	qfq	79,884,910	1,164,604,869	1.06%
2023-08-25	15.00	15.00	14.05	14.18	14.18	qfq	104,159,301	1,496,725,418	-7.38%
2023-08-24	15.80	15.85	15.30	15.31	15.31	qfq	74,050,347	1,147,123,236	-0.58%
2023-08-23	16.10	16.16	15.38	15.40	15.40	qfq	116,080,446	1,819,510,827	-6.21%
2023-08-22	15.92	16.50	15.48	16.42	16.42	qfq	162,226,488	2,610,738,822	5.46%
2023-08-21	15.17	16.09	15.06	15.57	15.57	qfq	104,081,215	1,638,908,018	2.57%
2023-08-18	15.87	15.87	15.17	15.18	15.18	qfq	73,948,342	1,142,708,644	-4.41%
2023-08-17	15.55	16.12	15.36	15.88	15.88	qfq	84,347,356	1,325,866,822	1.73%
2023-08-16	16.19	16.19	15.55	15.61	15.61	qfq	71,519,346	1,127,374,634	-3.64%
2023-08-15	16.60	16.75	15.98	16.20	16.20	qfq	94,729,361	1,547,907,660	-2.29%
2023-08-14	15.40	16.76	15.40	16.58	16.58	qfq	143,108,187	2,315,278,860	6.08%
2023-08-11	16.30	16.39	15.57	15.63	15.63	qfq	94,609,091	1,501,844,198	-3.28%
2023-08-10	16.33	16.60	15.94	16.16	16.16	qfq	124,054,942	2,012,180,927	-4.94%
2023-08-09	17.40	17.66	16.95	17.00	17.00	qfq	83,609,971	1,439,188,249	-3.08%
2023-08-08	17.89	18.19	17.44	17.54	17.54	qfq	100,900,391	1,789,497,144	-2.99%
2023-08-07	18.54	18.70	18.00	18.08	18.08	qfq	107,782,068	1,972,243,477	-1.90%
2023-08-04	18.27	18.77	18.11	18.43	18.43	qfq	124,513,398	2,304,380,373	0.05%
2023-08-03	18.43	18.84	18.06	18.42	18.42	qfq	160,136,104	2,948,077,513	-2.02%
2023-08-02	17.78	19.00	17.68	18.80	18.80	qfq	208,775,842	3,859,039,746	4.79%
2023-08-01	17.68	18.20	17.00	17.94	17.94	qfq	157,589,162	2,778,402,711	1.53%
2023-07-31	17.10	18.02	16.82	17.67	17.67	qfq	148,197,209	2,608,514,735	4.12%
2023-07-28	17.04	17.26	16.90	16.97	16.97	qfq	99,494,827	1,693,635,360	-1.91%
2023-07-27	17.34	17.78	16.78	17.30	17.30	qfq	151,921,855	2,613,094,712	2.43%
2023-07-26	17.50	17.77	16.63	16.89	16.89	qfq	206,353,868	3,533,615,528	-8.26%
2023-07-25	18.01	18.95	17.69	18.41	18.41	qfq	179,176,480	3,302,667,712	3.08%
2023-07-24	17.07	18.34	16.96	17.86	17.86	qfq	153,556,050	2,736,170,163	2.88%
2023-07-21	17.90	18.07	17.35	17.36	17.36	qfq	104,533,890	1,845,227,809	-3.13%
2023-07-20	18.25	18.36	17.48	17.92	17.92	qfq	144,587,227	2,587,499,084	-1.81%
2023-07-19	18.80	18.97	18.12	18.25	18.25	qfq	138,561,375	2,554,063,207	-2.82%
2023-07-18	19.46	19.85	18.73	18.78	18.78	qfq	181,498,417	3,472,225,051	-3.44%