SECURITY DETAIL · RAW DATA

众生药业002317.SZ

ASZSECNYSTOCK

最近收盘价28.332026-07-17

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）77,467,168

成交额（元）2,268,443,874

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-23	2026-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-23	cash_dividend	0.2	—	—	—	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	30.51	30.74	28.30	28.33	28.33	qfq	77,467,168	2,268,443,874	-5.44%
2026-07-16	32.00	33.19	29.96	29.96	29.96	qfq	97,387,758	3,039,594,332	-10.00%
2026-07-15	31.06	34.27	30.70	33.29	33.29	qfq	97,005,172	3,202,912,963	6.87%
2026-07-14	30.53	33.00	29.22	31.15	31.15	qfq	79,088,618	2,460,929,881	-1.42%
2026-07-13	29.53	31.61	28.57	31.60	31.60	qfq	87,284,531	2,606,070,708	6.97%
2026-07-10	26.71	29.54	26.03	29.54	29.54	qfq	70,676,875	2,042,138,875	10.02%
2026-07-09	25.89	27.36	25.43	26.85	26.85	qfq	40,127,817	1,062,149,212	3.39%
2026-07-08	26.77	28.17	25.86	25.97	25.97	qfq	44,613,192	1,192,552,229	-3.21%
2026-07-07	28.03	28.85	26.70	26.83	26.83	qfq	55,083,878	1,527,353,534	-7.45%
2026-07-06	27.34	29.49	26.93	28.99	28.99	qfq	68,689,485	1,971,313,061	5.65%
2026-07-03	26.80	27.88	25.45	27.44	27.44	qfq	70,374,760	1,883,496,819	3.59%
2026-07-02	26.49	27.52	26.18	26.49	26.49	qfq	70,346,284	1,884,303,692	-0.82%
2026-07-01	24.57	26.98	23.78	26.71	26.71	qfq	76,888,176	1,960,803,349	8.71%
2026-06-30	24.64	25.17	24.01	24.57	24.57	qfq	57,667,084	1,412,612,606	-1.13%
2026-06-29	22.39	24.85	22.11	24.85	24.85	qfq	60,385,076	1,461,723,661	10.00%
2026-06-26	23.40	23.64	22.56	22.59	22.59	qfq	34,985,371	805,359,392	-4.32%
2026-06-25	22.94	24.00	22.10	23.61	23.61	qfq	53,731,792	1,243,899,501	1.81%
2026-06-24	22.72	23.58	22.56	23.19	23.19	qfq	47,513,808	1,105,494,726	1.31%
2026-06-23	22.02	23.89	21.96	22.89	22.89	qfq	47,780,046	1,104,940,349	3.48%
2026-06-22	22.62	22.78	20.86	22.12	22.12	qfq	51,279,563	1,106,976,112	-3.41%
2026-06-18	20.90	22.90	20.48	22.90	22.90	qfq	30,931,430	678,129,801	9.99%
2026-06-17	21.81	21.95	20.49	20.82	20.82	qfq	34,117,885	718,457,240	-4.71%
2026-06-16	22.27	22.42	21.64	21.85	21.85	qfq	26,469,101	580,816,646	-2.46%
2026-06-15	22.30	22.55	21.70	22.40	22.40	qfq	30,198,625	669,827,539	-0.62%
2026-06-12	22.60	23.33	22.37	22.54	22.54	qfq	48,458,661	1,108,214,402	-0.97%
2026-06-11	22.00	23.10	21.72	22.76	22.76	qfq	34,156,998	767,136,102	3.41%
2026-06-10	21.68	22.15	21.36	22.01	22.01	qfq	20,383,581	442,956,159	0.78%
2026-06-09	21.97	22.45	21.64	21.84	21.84	qfq	19,158,597	420,479,029	0.14%
2026-06-08	21.50	22.77	21.43	21.81	21.81	qfq	31,169,761	688,893,681	-0.27%
2026-06-05	22.64	22.82	21.80	21.87	21.87	qfq	24,606,960	545,604,855	-1.49%
2026-06-04	22.21	22.63	21.93	22.20	22.20	qfq	20,347,829	452,866,651	-0.94%
2026-06-03	22.79	23.24	22.28	22.41	22.41	qfq	22,593,282	511,646,771	-2.27%
2026-06-02	22.93	23.65	22.03	22.93	22.93	qfq	34,411,654	781,022,674	-0.95%
2026-06-01	23.56	23.97	22.96	23.15	23.15	qfq	34,966,946	816,139,515	-1.66%
2026-05-29	22.80	23.96	22.50	23.54	23.54	qfq	52,209,189	1,219,744,414	3.25%
2026-05-28	23.06	23.23	22.39	22.80	22.60	qfq	30,615,611	696,825,311	-2.31%
2026-05-27	23.90	24.85	22.56	23.34	23.14	qfq	46,281,516	1,080,197,649	-1.93%
2026-05-26	23.41	24.42	23.11	23.80	23.59	qfq	38,022,530	907,232,636	0.42%
2026-05-25	23.75	24.35	23.10	23.70	23.49	qfq	44,907,388	1,062,886,367	-0.88%
2026-05-22	24.29	24.78	23.59	23.91	23.70	qfq	44,984,208	1,081,437,025	-0.29%
2026-05-21	24.29	25.22	23.82	23.98	23.77	qfq	63,207,197	1,547,335,341	-2.20%
2026-05-20	23.46	25.30	23.36	24.52	24.30	qfq	73,698,668	1,804,732,843	3.94%
2026-05-19	22.86	24.20	22.47	23.59	23.38	qfq	85,944,025	2,013,007,970	4.98%
2026-05-18	21.46	23.12	21.40	22.47	22.27	qfq	68,216,472	1,526,379,395	4.71%
2026-05-15	21.42	21.97	21.27	21.46	21.27	qfq	47,748,565	1,027,410,453	-1.69%
2026-05-14	21.71	22.58	21.42	21.83	21.64	qfq	67,882,871	1,497,653,691	0.00%
2026-05-13	21.38	22.15	21.16	21.83	21.64	qfq	76,142,949	1,654,880,670	2.83%
2026-05-12	22.28	22.50	20.68	21.23	21.04	qfq	114,484,949	2,451,526,379	-4.54%
2026-05-11	23.00	23.22	21.58	22.24	22.04	qfq	185,939,921	4,167,042,919	-1.33%
2026-05-08	22.54	22.54	22.53	22.54	22.34	qfq	40,846,021	920,665,827	10.00%
2026-05-07	18.75	20.49	18.63	20.49	20.31	qfq	86,737,131	1,722,803,899	9.98%
2026-05-06	18.32	18.78	18.23	18.63	18.47	qfq	24,778,081	461,401,689	1.31%
2026-04-30	18.40	18.79	18.18	18.39	18.23	qfq	25,480,896	470,474,319	-0.16%
2026-04-29	18.91	18.93	18.11	18.42	18.26	qfq	31,273,190	574,335,677	-2.59%
2026-04-28	19.19	19.38	18.77	18.91	18.74	qfq	28,415,785	540,192,517	-1.92%
2026-04-27	18.31	19.36	18.22	19.28	19.11	qfq	45,936,713	871,265,131	5.01%
2026-04-24	18.28	18.60	18.11	18.36	18.20	qfq	17,554,616	322,413,859	-0.49%
2026-04-23	18.19	18.73	18.14	18.45	18.29	qfq	27,405,917	505,678,888	0.54%
2026-04-22	17.80	18.36	17.70	18.35	18.19	qfq	24,850,944	448,511,459	2.57%
2026-04-21	18.14	18.33	17.81	17.89	17.73	qfq	22,539,669	404,681,010	-1.65%
2026-04-20	18.31	18.34	18.04	18.19	18.03	qfq	19,346,206	351,732,178	-1.30%
2026-04-17	18.71	18.77	18.18	18.43	18.27	qfq	30,246,000	554,906,647	-1.97%
2026-04-16	18.91	18.92	18.62	18.80	18.64	qfq	31,036,111	582,282,541	-1.52%
2026-04-15	18.69	19.25	18.37	19.09	18.92	qfq	50,582,059	957,557,507	3.75%
2026-04-14	18.50	18.58	18.01	18.40	18.24	qfq	22,887,476	417,921,629	0.11%
2026-04-13	18.48	18.58	18.30	18.38	18.22	qfq	13,851,145	254,897,941	-1.18%
2026-04-10	18.56	18.88	18.38	18.60	18.44	qfq	22,944,870	427,649,184	0.22%
2026-04-09	18.74	19.22	18.54	18.56	18.40	qfq	28,382,676	533,824,744	-2.26%
2026-04-08	19.00	19.24	18.70	18.99	18.82	qfq	28,138,276	532,515,778	1.55%
2026-04-07	18.45	19.09	18.02	18.70	18.54	qfq	28,550,180	532,389,239	1.25%
2026-04-03	18.65	18.94	18.40	18.47	18.31	qfq	34,758,022	647,063,652	-3.85%
2026-04-02	19.01	19.46	18.90	19.21	19.04	qfq	49,909,071	956,143,916	0.21%
2026-04-01	18.68	19.23	18.36	19.17	19.00	qfq	51,160,431	971,102,136	4.18%
2026-03-31	18.55	18.89	18.36	18.40	18.24	qfq	21,366,498	397,113,421	-1.34%
2026-03-30	18.26	18.91	18.23	18.65	18.49	qfq	30,174,319	564,093,856	0.65%
2026-03-27	17.40	18.54	17.33	18.53	18.37	qfq	33,549,763	611,191,624	5.46%
2026-03-26	17.58	17.93	17.51	17.57	17.42	qfq	13,975,598	247,488,016	-0.28%
2026-03-25	17.48	17.67	17.48	17.62	17.47	qfq	12,870,051	226,065,219	0.86%
2026-03-24	16.99	17.47	16.99	17.47	17.32	qfq	22,097,612	380,470,874	4.49%
2026-03-23	17.33	17.40	16.60	16.72	16.57	qfq	26,614,043	452,349,928	-5.16%
2026-03-20	18.09	18.38	17.50	17.63	17.48	qfq	17,402,394	312,072,734	-2.60%
2026-03-19	18.08	18.45	18.01	18.10	17.94	qfq	18,856,988	343,112,621	-0.82%
2026-03-18	18.07	18.25	17.90	18.25	18.09	qfq	12,027,310	217,442,873	1.00%
2026-03-17	18.34	18.45	18.06	18.07	17.91	qfq	14,148,685	258,659,646	-1.20%
2026-03-16	18.03	18.36	18.00	18.29	18.13	qfq	12,744,493	231,786,232	0.94%
2026-03-13	18.21	18.40	18.10	18.12	17.96	qfq	13,371,766	243,663,198	-0.98%
2026-03-12	18.44	18.48	18.18	18.30	18.14	qfq	15,125,684	277,037,385	-1.08%
2026-03-11	18.52	18.65	18.44	18.50	18.34	qfq	14,116,594	261,405,609	-0.54%
2026-03-10	18.28	18.62	18.25	18.60	18.44	qfq	23,349,954	431,888,217	2.09%
2026-03-09	17.78	18.41	17.68	18.22	18.06	qfq	29,813,278	540,260,275	1.17%
2026-03-06	17.52	18.04	17.47	18.01	17.85	qfq	20,237,992	362,367,169	2.27%
2026-03-05	17.58	17.77	17.47	17.61	17.46	qfq	18,594,199	327,527,971	1.73%
2026-03-04	17.27	17.63	17.20	17.31	17.16	qfq	23,116,313	402,099,271	-1.42%
2026-03-03	18.13	18.38	17.52	17.56	17.41	qfq	29,165,186	520,170,141	-3.20%
2026-03-02	18.60	18.68	18.00	18.14	17.98	qfq	34,511,563	629,725,833	-4.43%
2026-02-27	18.90	18.98	18.71	18.98	18.81	qfq	16,145,293	304,726,002	0.48%
2026-02-26	19.13	19.19	18.84	18.89	18.72	qfq	21,565,474	408,682,611	-1.36%
2026-02-25	18.93	19.25	18.90	19.15	18.98	qfq	17,498,878	334,813,820	0.79%
2026-02-24	19.10	19.16	18.91	19.00	18.83	qfq	14,522,649	275,914,195	0.26%
2026-02-13	19.06	19.22	18.93	18.95	18.78	qfq	16,220,786	309,339,566	-0.79%
2026-02-12	19.15	19.23	19.00	19.10	18.93	qfq	16,943,859	324,116,582	-0.47%
2026-02-11	19.36	19.50	19.16	19.19	19.02	qfq	18,804,074	362,800,862	-1.24%
2026-02-10	19.53	19.69	19.36	19.43	19.26	qfq	24,003,125	467,700,610	-1.17%
2026-02-09	19.46	19.88	19.46	19.66	19.49	qfq	30,801,498	603,686,726	0.20%
2026-02-06	19.99	20.38	19.61	19.62	19.45	qfq	48,579,579	972,730,518	1.13%
2026-02-05	19.25	19.74	19.20	19.40	19.23	qfq	31,564,656	615,934,381	0.57%
2026-02-04	19.01	19.33	18.95	19.29	19.12	qfq	26,074,796	498,723,623	0.68%
2026-02-03	18.94	19.17	18.74	19.16	18.99	qfq	26,924,604	510,540,763	2.13%
2026-02-02	19.10	19.35	18.76	18.76	18.60	qfq	29,147,318	556,617,525	-2.04%
2026-01-30	19.71	19.94	19.09	19.15	18.98	qfq	43,569,651	843,632,938	-4.25%
2026-01-29	19.60	20.10	19.31	20.00	19.82	qfq	53,603,742	1,059,720,610	0.96%
2026-01-28	21.17	21.25	19.80	19.81	19.64	qfq	92,138,080	1,874,978,779	-8.16%
2026-01-27	22.71	22.71	21.00	21.57	21.38	qfq	107,584,066	2,310,125,833	-5.93%
2026-01-26	22.07	23.60	22.03	22.93	22.73	qfq	145,276,136	3,303,554,118	6.50%
2026-01-23	21.30	21.77	21.12	21.53	21.34	qfq	54,032,157	1,162,330,124	1.65%
2026-01-22	21.13	21.55	21.00	21.18	20.99	qfq	44,166,640	937,797,697	0.28%
2026-01-21	21.84	21.84	20.67	21.12	20.93	qfq	68,513,069	1,449,099,916	-4.26%
2026-01-20	21.69	22.75	21.66	22.06	21.87	qfq	84,771,057	1,879,560,306	1.80%
2026-01-19	22.10	22.60	21.51	21.67	21.48	qfq	79,698,763	1,744,589,156	-1.95%
2026-01-16	21.41	22.20	20.86	22.10	21.91	qfq	86,214,547	1,854,394,420	3.32%
2026-01-15	21.30	21.70	21.17	21.39	21.20	qfq	34,724,261	742,262,903	-0.79%
2026-01-14	21.40	22.05	21.15	21.56	21.37	qfq	69,547,787	1,505,726,024	0.56%
2026-01-13	21.76	22.22	21.34	21.44	21.25	qfq	74,378,264	1,625,969,028	-1.88%
2026-01-12	22.00	22.09	21.68	21.85	21.66	qfq	65,698,748	1,433,224,175	0.18%
2026-01-09	21.40	22.02	21.26	21.81	21.62	qfq	72,265,952	1,561,970,823	1.58%
2026-01-08	21.68	21.92	21.29	21.47	21.28	qfq	66,281,258	1,429,733,019	-0.51%
2026-01-07	20.96	21.90	20.88	21.58	21.39	qfq	86,565,368	1,860,826,829	2.86%
2026-01-06	21.06	21.33	20.78	20.98	20.80	qfq	87,027,840	1,829,446,809	0.48%
2026-01-05	18.98	20.88	18.90	20.88	20.70	qfq	82,724,321	1,665,166,742	10.01%
2025-12-31	19.31	19.35	18.95	18.98	18.81	qfq	29,290,430	558,461,615	-1.71%
2025-12-30	19.37	19.51	19.23	19.31	19.14	qfq	31,455,337	608,323,176	-1.18%
2025-12-29	20.01	20.08	19.37	19.54	19.37	qfq	53,464,602	1,049,574,091	-2.59%
2025-12-26	19.45	20.35	19.40	20.06	19.88	qfq	74,719,352	1,490,493,121	2.92%
2025-12-25	19.46	19.64	19.22	19.49	19.32	qfq	41,374,236	802,689,485	0.15%
2025-12-24	19.51	19.80	19.26	19.46	19.29	qfq	55,414,464	1,080,024,100	-0.05%
2025-12-23	19.10	19.76	18.60	19.47	19.30	qfq	80,655,127	1,552,860,238	2.31%
2025-12-22	19.08	19.10	18.91	19.03	18.86	qfq	31,595,959	600,796,465	-0.73%
2025-12-19	19.02	19.28	18.96	19.17	19.00	qfq	36,489,830	698,142,671	0.26%
2025-12-18	19.60	19.78	19.11	19.12	18.95	qfq	46,951,558	909,614,683	-3.24%
2025-12-17	19.53	19.88	19.44	19.76	19.59	qfq	36,262,371	712,181,815	0.87%
2025-12-16	20.52	20.57	19.53	19.59	19.42	qfq	54,853,404	1,086,648,802	-4.86%
2025-12-15	20.72	21.00	20.50	20.59	20.41	qfq	38,310,592	793,305,641	-0.87%
2025-12-12	20.79	20.87	20.48	20.77	20.59	qfq	37,680,963	780,823,647	-0.19%
2025-12-11	21.22	21.36	20.77	20.81	20.63	qfq	47,871,146	1,007,973,224	-1.75%
2025-12-10	21.37	21.49	20.95	21.18	20.99	qfq	48,760,042	1,031,402,180	-1.49%
2025-12-09	21.59	22.20	21.41	21.50	21.31	qfq	61,849,851	1,339,932,728	-2.45%
2025-12-08	23.06	23.07	21.95	22.04	21.85	qfq	80,741,475	1,801,773,479	-1.91%
2025-12-05	22.99	23.15	22.45	22.47	22.27	qfq	61,154,182	1,383,792,444	-2.30%
2025-12-04	23.75	23.79	22.56	23.00	22.80	qfq	68,225,461	1,576,646,997	-2.38%
2025-12-03	23.65	24.25	22.89	23.56	23.35	qfq	83,049,297	1,945,083,916	0.00%
2025-12-02	24.51	24.68	23.51	23.56	23.35	qfq	82,592,629	1,982,415,368	-3.44%
2025-12-01	23.98	24.66	23.91	24.40	24.19	qfq	93,290,217	2,263,761,734	1.88%
2025-11-28	26.10	26.10	23.95	23.95	23.74	qfq	143,002,201	3,529,919,433	-10.00%
2025-11-27	25.80	27.20	25.80	26.61	26.38	qfq	152,689,570	4,017,395,335	4.31%
2025-11-26	25.92	26.99	25.38	25.51	25.29	qfq	168,240,183	4,418,967,789	-1.77%
2025-11-25	23.86	26.49	23.76	25.97	25.74	qfq	151,188,015	3,862,671,667	7.85%
2025-11-24	23.78	24.75	23.60	24.08	23.87	qfq	96,926,992	2,331,103,366	2.86%
2025-11-21	22.70	24.47	22.57	23.41	23.20	qfq	120,377,500	2,864,071,020	0.56%
2025-11-20	22.67	23.52	22.26	23.28	23.08	qfq	107,547,034	2,458,004,430	2.37%
2025-11-19	22.81	23.40	22.41	22.74	22.54	qfq	112,248,664	2,570,205,012	-4.73%
2025-11-18	26.43	26.80	23.87	23.87	23.66	qfq	160,629,433	4,035,286,967	-9.99%
2025-11-17	27.55	27.97	25.77	26.52	26.29	qfq	192,924,109	5,165,971,236	2.00%
2025-11-14	25.00	26.00	24.31	26.00	25.77	qfq	79,119,110	2,030,186,098	9.98%
2025-11-13	22.55	25.60	22.25	23.64	23.43	qfq	156,034,986	3,657,772,200	1.11%
2025-11-12	21.43	23.38	20.72	23.38	23.17	qfq	134,415,197	2,969,478,383	10.02%
2025-11-11	20.34	21.38	19.94	21.25	21.06	qfq	89,364,176	1,854,186,460	4.17%
2025-11-10	21.43	22.05	20.26	20.40	20.22	qfq	103,094,033	2,181,962,127	-2.35%
2025-11-07	19.97	20.99	19.90	20.89	20.71	qfq	88,056,251	1,803,697,223	5.24%
2025-11-06	19.64	19.90	19.43	19.85	19.68	qfq	54,511,945	1,071,055,937	1.48%
2025-11-05	19.76	20.35	19.33	19.56	19.39	qfq	57,154,546	1,131,524,375	-0.91%
2025-11-04	20.56	20.61	19.55	19.74	19.57	qfq	58,736,525	1,166,593,844	-2.23%
2025-11-03	20.10	20.54	19.67	20.19	20.01	qfq	100,585,458	2,013,584,383	4.50%
2025-10-31	17.80	19.32	17.80	19.32	19.15	qfq	77,252,240	1,454,470,761	10.02%
2025-10-30	17.79	17.85	17.42	17.56	17.41	qfq	22,447,545	395,378,438	-1.62%
2025-10-29	17.44	17.86	17.38	17.85	17.69	qfq	25,842,287	455,913,593	1.54%
2025-10-28	17.92	18.00	17.55	17.58	17.43	qfq	30,608,528	541,615,016	-2.50%
2025-10-27	17.90	18.23	17.72	18.03	17.87	qfq	37,447,905	671,737,420	0.39%
2025-10-24	18.09	18.40	17.87	17.96	17.80	qfq	44,916,682	810,969,616	-2.55%
2025-10-23	19.16	19.16	18.08	18.43	18.27	qfq	56,964,983	1,056,069,050	-4.75%
2025-10-22	18.21	19.77	18.09	19.35	19.18	qfq	76,492,409	1,459,698,563	5.22%
2025-10-21	18.26	18.74	17.86	18.39	18.23	qfq	57,638,550	1,049,607,187	1.04%
2025-10-20	17.46	18.30	17.23	18.20	18.04	qfq	65,607,950	1,174,591,236	4.30%
2025-10-17	17.18	18.08	17.15	17.45	17.30	qfq	70,632,480	1,243,743,196	2.11%
2025-10-16	17.01	17.49	16.93	17.09	16.94	qfq	38,066,590	655,369,343	-0.75%
2025-10-15	16.57	17.26	16.53	17.22	17.07	qfq	43,643,987	741,896,469	3.99%
2025-10-14	16.75	17.08	16.48	16.56	16.41	qfq	25,106,000	421,783,066	-1.02%
2025-10-13	16.50	16.88	16.20	16.73	16.58	qfq	19,546,829	325,249,514	-1.41%
2025-10-10	16.99	17.23	16.80	16.97	16.82	qfq	25,427,951	432,012,041	0.06%
2025-10-09	17.30	17.34	16.85	16.96	16.81	qfq	24,110,221	409,408,742	-1.85%
2025-09-30	17.01	17.45	17.00	17.28	17.13	qfq	27,454,194	472,850,760	1.83%
2025-09-29	17.00	17.09	16.64	16.97	16.82	qfq	20,801,377	349,918,965	-0.18%
2025-09-26	17.30	17.34	16.82	17.00	16.85	qfq	29,501,108	502,233,255	-2.41%
2025-09-25	17.71	17.90	17.31	17.42	17.27	qfq	28,471,091	498,935,971	-1.80%
2025-09-24	17.73	17.85	17.48	17.74	17.58	qfq	28,084,968	497,534,459	-0.62%
2025-09-23	18.21	18.39	17.51	17.85	17.69	qfq	60,456,370	1,081,942,960	-3.62%
2025-09-22	19.98	20.88	17.81	18.52	18.36	qfq	97,404,749	1,842,742,134	-6.28%
2025-09-19	20.21	20.48	19.51	19.76	19.59	qfq	26,400,757	524,157,310	-2.42%
2025-09-18	20.01	21.00	19.98	20.25	20.07	qfq	45,515,227	935,365,164	0.75%
2025-09-17	20.25	20.74	20.05	20.10	19.92	qfq	26,048,016	530,556,310	-0.45%
2025-09-16	20.30	20.40	19.95	20.19	20.01	qfq	18,348,992	369,856,440	-0.88%
2025-09-15	20.30	20.83	20.26	20.37	20.19	qfq	22,993,557	471,742,302	0.05%
2025-09-12	20.21	20.67	20.16	20.36	20.18	qfq	28,479,467	581,023,101	0.79%
2025-09-11	19.90	20.34	18.92	20.20	20.02	qfq	43,532,313	858,005,938	-2.56%
2025-09-10	20.26	21.36	20.20	20.73	20.55	qfq	40,146,055	841,380,784	2.27%
2025-09-09	20.70	21.09	20.13	20.27	20.09	qfq	23,923,533	492,519,246	-2.64%
2025-09-08	20.62	21.65	20.62	20.82	20.64	qfq	34,056,815	718,820,772	1.12%
2025-09-05	19.97	20.67	19.54	20.59	20.41	qfq	29,451,476	592,709,490	3.05%
2025-09-04	20.54	20.73	19.60	19.98	19.80	qfq	28,555,986	577,696,122	-2.87%
2025-09-03	20.93	21.24	20.38	20.57	20.39	qfq	31,956,151	661,760,225	-2.09%
2025-09-02	21.99	22.09	20.73	21.01	20.83	qfq	37,442,568	795,978,909	-4.46%
2025-09-01	21.12	22.10	20.84	21.99	21.80	qfq	40,653,641	881,064,522	2.90%
2025-08-29	21.21	21.59	21.19	21.37	21.18	qfq	31,415,328	671,157,460	0.38%
2025-08-28	21.32	21.68	20.65	21.29	21.10	qfq	42,918,897	908,799,996	-0.14%
2025-08-27	22.28	22.55	21.32	21.32	21.13	qfq	43,375,839	950,269,061	-4.44%
2025-08-26	22.97	22.97	22.02	22.31	22.11	qfq	43,640,383	981,424,386	-3.67%
2025-08-25	22.45	23.45	22.35	23.16	22.96	qfq	55,468,823	1,279,661,731	3.16%
2025-08-22	22.70	22.78	22.30	22.45	22.25	qfq	34,947,871	784,384,655	-0.49%
2025-08-21	22.74	23.15	22.40	22.56	22.36	qfq	37,470,915	848,369,289	-1.01%
2025-08-20	23.39	24.34	22.50	22.79	22.59	qfq	66,119,374	1,536,995,880	-4.36%
2025-08-19	22.96	24.92	22.86	23.83	23.62	qfq	81,588,653	1,955,379,238	3.79%
2025-08-18	22.53	23.54	22.38	22.96	22.76	qfq	71,165,430	1,632,938,823	1.91%
2025-08-15	21.31	22.80	21.24	22.53	22.33	qfq	78,582,118	1,732,756,093	8.58%
2025-08-14	21.40	21.66	20.73	20.75	20.57	qfq	47,408,320	996,978,539	-3.04%
2025-08-13	21.12	21.85	21.08	21.40	21.21	qfq	58,919,029	1,263,463,152	-0.88%
2025-08-12	21.78	22.80	21.40	21.59	21.40	qfq	76,621,193	1,685,076,415	0.65%
2025-08-11	20.81	21.57	20.77	21.45	21.26	qfq	67,249,772	1,429,844,262	2.14%
2025-08-08	19.80	21.59	19.61	21.00	20.82	qfq	96,281,881	1,998,895,352	6.44%
2025-08-07	19.79	20.33	19.61	19.73	19.56	qfq	43,740,001	868,970,925	-1.60%
2025-08-06	20.65	21.05	19.83	20.05	19.87	qfq	69,450,200	1,406,319,825	-3.61%
2025-08-05	20.67	20.90	20.14	20.80	20.62	qfq	77,572,955	1,590,460,446	0.05%
2025-08-04	21.35	21.44	19.59	20.79	20.61	qfq	138,180,219	2,830,621,460	-3.48%
2025-08-01	20.33	22.04	20.31	21.54	21.35	qfq	163,610,495	3,537,446,384	7.49%
2025-07-31	19.45	20.84	19.11	20.04	19.86	qfq	128,653,564	2,595,350,574	2.98%
2025-07-30	19.30	20.66	19.12	19.46	19.29	qfq	142,574,339	2,834,409,380	-1.37%
2025-07-29	18.08	19.73	17.81	19.73	19.56	qfq	116,836,009	2,260,132,101	9.98%
2025-07-28	16.63	18.13	16.60	17.94	17.78	qfq	88,288,040	1,547,394,542	7.88%
2025-07-25	16.92	17.08	16.57	16.63	16.48	qfq	39,467,100	661,318,728	-2.29%
2025-07-24	16.87	17.28	16.73	17.02	16.87	qfq	49,425,316	839,358,006	0.35%
2025-07-23	16.80	17.60	16.71	16.96	16.81	qfq	50,931,237	872,304,892	-0.35%
2025-07-22	17.30	17.85	16.92	17.02	16.87	qfq	63,972,795	1,102,950,518	-2.46%
2025-07-21	17.54	17.85	17.19	17.45	17.30	qfq	50,385,441	878,664,592	-1.02%
2025-07-18	17.66	17.90	17.43	17.63	17.48	qfq	67,623,944	1,191,246,753	-0.45%
2025-07-17	16.59	17.97	16.53	17.71	17.55	qfq	117,517,305	2,036,725,496	7.01%
2025-07-16	15.88	16.71	15.88	16.55	16.40	qfq	75,915,261	1,248,752,186	3.70%
2025-07-15	16.36	16.36	15.85	15.96	15.82	qfq	51,815,542	832,604,504	-0.87%
2025-07-14	15.83	16.26	15.70	16.10	15.96	qfq	54,864,250	878,986,660	0.75%
2025-07-11	15.56	16.39	15.50	15.98	15.84	qfq	69,301,717	1,113,267,998	1.98%
2025-07-10	15.51	16.19	15.40	15.67	15.53	qfq	45,075,066	712,352,878	0.38%
2025-07-09	15.85	15.98	15.46	15.61	15.47	qfq	55,238,255	864,350,573	-3.04%
2025-07-08	16.28	17.04	15.88	16.10	15.96	qfq	80,481,334	1,313,164,702	0.94%
2025-07-07	16.14	16.65	15.84	15.95	15.81	qfq	77,026,620	1,247,761,303	-1.18%
2025-07-04	15.70	16.36	15.58	16.14	16.00	qfq	95,868,967	1,525,320,677	1.64%
2025-07-03	14.81	16.14	14.80	15.88	15.74	qfq	103,069,320	1,616,588,377	6.22%
2025-07-02	15.39	15.69	14.89	14.95	14.82	qfq	69,032,727	1,050,489,336	-4.29%
2025-07-01	15.03	15.75	14.96	15.62	15.48	qfq	94,375,923	1,454,369,286	4.06%
2025-06-30	14.86	15.02	14.76	15.01	14.88	qfq	35,484,604	529,040,649	0.54%
2025-06-27	15.00	15.20	14.92	14.93	14.80	qfq	39,686,306	596,401,926	-0.80%
2025-06-26	15.18	15.27	14.75	15.05	14.92	qfq	48,423,011	727,908,520	-1.38%
2025-06-25	15.30	15.52	15.01	15.26	15.13	qfq	59,691,143	908,791,114	-1.10%
2025-06-24	15.75	15.86	15.28	15.43	15.29	qfq	78,445,295	1,216,270,278	-1.09%
2025-06-23	15.79	16.20	15.10	15.60	15.46	qfq	108,619,361	1,691,359,247	-1.83%
2025-06-20	14.99	16.24	14.51	15.89	15.75	qfq	138,696,913	2,152,416,553	7.66%
2025-06-19	15.15	15.40	14.64	14.76	14.63	qfq	58,893,312	879,631,358	-1.99%
2025-06-18	14.77	15.38	14.77	15.06	14.93	qfq	61,343,925	926,701,748	-0.26%
2025-06-17	16.42	16.45	15.00	15.10	14.97	qfq	110,980,250	1,725,879,531	-5.03%
2025-06-16	15.88	16.27	15.39	15.90	15.76	qfq	76,134,673	1,213,496,227	1.40%
2025-06-13	16.49	17.03	15.62	15.68	15.54	qfq	121,928,925	1,967,373,095	-7.05%
2025-06-12	17.37	17.59	16.70	16.87	16.72	qfq	151,739,527	2,572,484,848	-5.70%
2025-06-11	17.56	18.45	16.84	17.89	17.73	qfq	224,506,494	3,950,347,491	6.24%
2025-06-10	16.84	16.84	16.84	16.84	16.69	qfq	46,712,935	786,645,825	9.99%
2025-06-09	15.10	15.31	15.10	15.31	15.18	qfq	29,283,204	447,568,192	9.99%
2025-06-06	13.35	14.18	13.22	13.92	13.80	qfq	93,454,591	1,294,154,814	4.04%
2025-06-05	13.60	13.86	13.17	13.38	13.26	qfq	59,178,942	795,847,043	-0.96%
2025-06-04	13.58	13.89	13.34	13.51	13.39	qfq	50,631,992	685,204,338	-1.31%
2025-06-03	13.38	13.88	13.18	13.69	13.57	qfq	70,914,109	965,683,149	1.71%
2025-05-30	13.88	14.12	13.38	13.46	13.34	qfq	111,585,322	1,539,717,556	-1.10%
2025-05-29	12.39	13.61	12.36	13.61	13.49	qfq	76,436,381	999,612,514	8.27%
2025-05-28	12.89	13.04	12.50	12.57	12.26	qfq	44,925,800	570,093,594	-3.08%
2025-05-27	13.47	13.56	12.77	12.97	12.65	qfq	59,333,393	770,309,375	-2.41%
2025-05-26	14.11	14.21	13.26	13.29	12.96	qfq	106,452,955	1,463,270,216	-3.97%
2025-05-23	13.84	13.84	13.84	13.84	13.50	qfq	29,823,493	412,757,143	10.02%
2025-05-22	12.83	12.87	12.46	12.58	12.27	qfq	35,776,899	452,795,661	-2.40%
2025-05-21	12.82	13.17	12.81	12.89	12.57	qfq	43,064,091	558,493,391	0.47%
2025-05-20	12.36	13.06	12.35	12.83	12.52	qfq	45,218,935	574,576,354	3.80%
2025-05-19	12.44	12.59	12.21	12.36	12.06	qfq	35,571,400	439,439,294	-2.29%
2025-05-16	12.59	12.90	12.51	12.65	12.34	qfq	47,593,766	603,595,784	3.35%
2025-05-15	12.29	12.65	12.20	12.24	11.94	qfq	33,337,510	413,538,086	-0.49%
2025-05-14	12.40	12.43	12.18	12.30	12.00	qfq	30,679,100	377,021,640	-1.20%
2025-05-13	12.10	12.49	11.92	12.45	12.14	qfq	50,391,055	617,301,142	3.92%
2025-05-12	11.90	12.09	11.82	11.98	11.69	qfq	29,510,540	352,291,663	-1.24%
2025-05-09	12.06	12.28	11.86	12.13	11.83	qfq	47,053,951	568,615,353	1.08%
2025-05-08	11.45	12.05	11.42	12.00	11.71	qfq	51,041,100	608,182,470	4.17%
2025-05-07	11.82	11.83	11.36	11.52	11.24	qfq	31,520,000	363,814,677	1.32%
2025-05-06	11.17	11.37	11.13	11.37	11.09	qfq	18,188,691	205,396,383	2.16%
2025-04-30	11.28	11.35	11.12	11.13	10.86	qfq	17,433,100	195,475,616	-0.98%
2025-04-29	11.19	11.28	11.07	11.24	10.96	qfq	13,265,400	148,849,972	0.45%
2025-04-28	11.32	11.46	11.17	11.19	10.92	qfq	19,383,051	218,750,993	-0.36%
2025-04-25	11.36	11.49	11.17	11.23	10.95	qfq	21,566,399	243,013,813	-1.40%
2025-04-24	11.42	11.65	11.37	11.39	11.11	qfq	23,638,400	271,705,525	-0.87%
2025-04-23	11.79	11.84	11.45	11.49	11.21	qfq	49,812,907	577,906,923	-2.96%
2025-04-22	10.72	11.84	10.70	11.84	11.55	qfq	64,697,802	746,356,265	10.04%
2025-04-21	10.56	10.93	10.46	10.76	10.50	qfq	17,856,200	190,881,557	0.94%
2025-04-18	10.54	10.83	10.42	10.66	10.40	qfq	20,980,914	223,445,063	2.01%
2025-04-17	10.44	10.59	10.42	10.45	10.19	qfq	8,264,600	86,821,842	-0.76%
2025-04-16	10.67	10.72	10.41	10.53	10.27	qfq	12,759,641	134,464,234	-1.96%
2025-04-15	10.71	10.83	10.64	10.74	10.48	qfq	11,125,000	119,372,218	0.00%
2025-04-14	10.62	10.84	10.57	10.74	10.48	qfq	15,519,206	166,279,211	1.70%
2025-04-11	10.49	10.68	10.40	10.56	10.30	qfq	13,387,000	141,359,523	-0.47%
2025-04-10	10.64	10.78	10.56	10.61	10.35	qfq	19,074,404	203,445,039	0.95%
2025-04-09	10.40	10.57	9.85	10.51	10.25	qfq	24,720,083	252,964,556	-1.04%
2025-04-08	10.45	10.73	10.32	10.62	10.36	qfq	24,847,543	261,709,783	1.63%
2025-04-07	11.20	11.40	10.45	10.45	10.19	qfq	39,451,955	427,316,393	-9.99%
2025-04-03	11.20	11.70	11.19	11.61	11.33	qfq	36,484,209	418,563,409	3.11%
2025-04-02	11.45	11.56	11.26	11.26	10.98	qfq	21,754,044	247,466,490	-2.09%
2025-04-01	10.95	11.65	10.95	11.50	11.22	qfq	50,159,444	574,928,854	5.02%
2025-03-31	11.11	11.20	10.89	10.95	10.68	qfq	14,737,481	162,564,294	-2.23%
2025-03-28	11.09	11.34	11.07	11.20	10.93	qfq	20,099,661	225,897,608	0.45%
2025-03-27	11.03	11.19	10.88	11.15	10.88	qfq	14,430,860	159,592,714	0.63%
2025-03-26	11.06	11.12	11.02	11.08	10.81	qfq	9,232,908	102,190,890	-0.09%
2025-03-25	11.03	11.10	10.96	11.09	10.82	qfq	10,507,171	115,813,896	0.18%
2025-03-24	11.22	11.29	10.97	11.07	10.80	qfq	18,062,482	200,788,648	-2.21%
2025-03-21	11.45	11.53	11.28	11.32	11.04	qfq	28,924,896	329,322,069	0.80%
2025-03-20	11.21	11.28	11.17	11.23	10.95	qfq	10,028,171	112,629,963	-0.27%
2025-03-19	11.22	11.35	11.22	11.26	10.98	qfq	11,201,226	126,358,093	0.00%
2025-03-18	11.35	11.37	11.21	11.26	10.98	qfq	13,895,726	156,630,270	-0.71%
2025-03-17	11.40	11.43	11.28	11.34	11.06	qfq	16,338,942	185,328,134	-0.18%
2025-03-14	11.20	11.36	11.16	11.36	11.08	qfq	21,539,162	243,118,679	0.53%
2025-03-13	11.13	11.59	11.12	11.30	11.02	qfq	34,112,420	387,839,163	1.62%
2025-03-12	11.01	11.28	11.00	11.12	10.85	qfq	21,071,518	234,076,553	1.00%
2025-03-11	10.98	11.02	10.87	11.01	10.74	qfq	11,368,496	124,229,009	-0.27%
2025-03-10	11.02	11.12	10.97	11.04	10.77	qfq	11,415,546	125,927,060	0.64%
2025-03-07	11.02	11.04	10.93	10.97	10.70	qfq	11,041,100	121,090,278	-0.72%
2025-03-06	11.03	11.08	10.92	11.05	10.78	qfq	13,239,132	145,689,460	0.55%
2025-03-05	11.06	11.07	10.95	10.99	10.72	qfq	9,459,614	103,900,578	-0.63%
2025-03-04	11.02	11.08	10.92	11.06	10.79	qfq	10,413,100	114,574,156	0.09%
2025-03-03	10.96	11.18	10.96	11.05	10.78	qfq	15,297,838	169,806,138	0.64%
2025-02-28	11.30	11.31	10.95	10.98	10.71	qfq	19,199,600	213,613,594	-2.49%
2025-02-27	11.00	11.28	10.94	11.26	10.98	qfq	29,923,900	333,642,188	2.36%
2025-02-26	10.81	11.00	10.80	11.00	10.73	qfq	15,903,315	173,384,587	1.66%
2025-02-25	10.87	10.90	10.78	10.82	10.55	qfq	11,695,189	126,695,124	-0.82%
2025-02-24	10.96	11.00	10.85	10.91	10.64	qfq	15,332,100	167,489,867	-0.37%
2025-02-21	11.03	11.12	10.82	10.95	10.68	qfq	19,313,140	210,751,776	-0.45%
2025-02-20	10.95	11.13	10.88	11.00	10.73	qfq	14,450,858	159,350,508	0.55%
2025-02-19	10.91	10.99	10.83	10.94	10.67	qfq	12,915,057	140,946,154	0.09%
2025-02-18	11.11	11.15	10.85	10.93	10.66	qfq	19,462,500	213,785,038	-1.89%
2025-02-17	11.25	11.34	11.10	11.14	10.87	qfq	21,163,520	237,219,589	-0.80%
2025-02-14	11.18	11.34	11.15	11.23	10.95	qfq	17,207,500	193,642,736	0.45%
2025-02-13	11.16	11.26	11.11	11.18	10.91	qfq	15,807,639	176,921,548	0.09%
2025-02-12	11.16	11.20	11.07	11.17	10.90	qfq	15,414,948	171,430,690	0.27%
2025-02-11	11.42	11.42	11.13	11.14	10.87	qfq	20,528,917	229,562,259	-2.45%
2025-02-10	11.24	11.42	11.21	11.42	11.14	qfq	28,051,848	318,333,020	2.51%
2025-02-07	11.05	11.22	10.99	11.14	10.87	qfq	22,985,642	255,715,058	0.91%
2025-02-06	10.96	11.05	10.84	11.04	10.77	qfq	17,617,449	193,131,648	0.45%
2025-02-05	10.76	11.02	10.69	10.99	10.72	qfq	23,264,812	253,774,887	3.48%
2025-01-27	10.78	10.87	10.56	10.62	10.36	qfq	25,032,908	268,323,924	-4.24%
2025-01-24	11.00	11.10	10.81	11.09	10.82	qfq	18,529,181	203,112,285	0.45%
2025-01-23	11.15	11.22	11.03	11.04	10.77	qfq	17,537,474	195,049,384	0.00%
2025-01-22	11.10	11.17	10.98	11.04	10.77	qfq	16,618,721	183,678,200	-1.52%
2025-01-21	11.35	11.36	11.10	11.21	10.93	qfq	15,787,500	177,066,686	-0.88%
2025-01-20	11.43	11.48	11.28	11.31	11.03	qfq	18,629,100	211,814,324	-0.79%
2025-01-17	11.34	11.42	11.25	11.40	11.12	qfq	14,002,225	158,804,297	0.09%
2025-01-16	11.48	11.58	11.32	11.39	11.11	qfq	20,638,383	236,269,396	-0.35%
2025-01-15	11.60	11.60	11.36	11.43	11.15	qfq	20,304,849	232,279,147	-1.97%
2025-01-14	11.41	11.69	11.32	11.66	11.37	qfq	24,887,138	286,959,777	2.55%
2025-01-13	11.45	11.47	11.18	11.37	11.09	qfq	18,557,612	210,296,530	-2.15%
2025-01-10	12.17	12.19	11.62	11.62	11.33	qfq	29,921,724	354,807,577	-5.07%
2025-01-09	12.40	12.45	12.12	12.24	11.94	qfq	32,126,200	394,525,476	-2.63%
2025-01-08	12.66	12.94	12.38	12.57	12.26	qfq	45,272,814	573,218,610	-1.18%
2025-01-07	13.10	13.15	12.26	12.72	12.41	qfq	74,385,860	946,499,629	-2.83%
2025-01-06	12.39	13.09	12.22	13.09	12.77	qfq	60,342,389	778,071,786	10.00%
2025-01-03	11.80	12.19	11.60	11.90	11.61	qfq	19,877,610	237,043,865	0.85%
2025-01-02	12.20	12.32	11.71	11.80	11.51	qfq	18,967,736	227,437,320	-2.88%
2024-12-31	12.08	12.58	12.03	12.15	11.85	qfq	32,084,300	395,471,005	1.25%
2024-12-30	12.06	12.17	11.98	12.00	11.71	qfq	11,574,152	139,150,503	-1.07%
2024-12-27	11.98	12.23	11.90	12.13	11.83	qfq	13,163,908	159,202,969	1.17%
2024-12-26	12.05	12.10	11.95	11.99	11.70	qfq	10,787,015	129,760,853	-0.50%
2024-12-25	12.25	12.34	11.93	12.05	11.75	qfq	14,050,180	169,451,538	-1.55%
2024-12-24	12.30	12.50	12.15	12.24	11.94	qfq	18,295,925	224,664,037	-1.69%
2024-12-23	12.44	12.82	12.35	12.45	12.14	qfq	22,873,374	287,495,314	0.48%
2024-12-20	12.29	12.53	12.26	12.39	12.09	qfq	14,203,766	175,659,485	0.90%
2024-12-19	12.22	12.31	12.15	12.28	11.98	qfq	11,082,074	135,560,560	-0.41%
2024-12-18	12.39	12.45	12.28	12.33	12.03	qfq	10,935,856	135,071,849	-0.16%
2024-12-17	12.81	12.85	12.28	12.35	12.05	qfq	25,286,043	315,717,732	-3.82%
2024-12-16	12.90	13.03	12.80	12.84	12.52	qfq	13,809,414	177,967,248	-0.93%
2024-12-13	13.32	13.33	12.93	12.96	12.64	qfq	25,262,227	330,862,507	-3.07%
2024-12-12	13.07	13.41	13.02	13.37	13.04	qfq	28,813,770	382,359,860	2.30%
2024-12-11	13.00	13.13	12.93	13.07	12.75	qfq	12,451,482	162,582,784	0.46%
2024-12-10	13.16	13.28	12.98	13.01	12.69	qfq	20,608,200	270,434,019	0.70%
2024-12-09	13.09	13.22	12.88	12.92	12.60	qfq	19,555,964	255,516,130	-0.92%
2024-12-06	12.95	13.07	12.85	13.04	12.72	qfq	14,647,945	190,130,119	0.69%
2024-12-05	12.84	12.98	12.78	12.95	12.63	qfq	10,462,344	134,854,508	1.09%
2024-12-04	13.09	13.09	12.78	12.81	12.50	qfq	18,006,900	232,608,068	-2.36%
2024-12-03	13.20	13.23	13.01	13.12	12.80	qfq	15,865,134	207,890,177	-1.06%
2024-12-02	13.11	13.29	13.01	13.26	12.93	qfq	17,212,376	226,853,843	1.38%
2024-11-29	13.02	13.15	12.84	13.08	12.76	qfq	16,411,008	213,980,151	0.54%
2024-11-28	13.03	13.13	12.96	13.01	12.69	qfq	14,470,546	188,866,174	-0.99%
2024-11-27	13.03	13.14	12.65	13.14	12.82	qfq	18,398,982	237,191,133	0.84%
2024-11-26	12.96	13.25	12.88	13.03	12.71	qfq	15,422,436	201,751,938	0.31%
2024-11-25	12.99	13.15	12.75	12.99	12.67	qfq	14,980,176	193,781,033	-0.38%
2024-11-22	13.60	13.71	13.03	13.04	12.72	qfq	23,919,593	319,961,920	-4.05%
2024-11-21	13.84	14.06	13.40	13.59	13.26	qfq	37,415,351	512,004,672	0.67%
2024-11-20	13.06	13.60	13.02	13.50	13.17	qfq	30,490,731	408,102,934	3.45%
2024-11-19	12.86	13.07	12.71	13.05	12.73	qfq	15,709,221	203,032,715	1.48%
2024-11-18	13.27	13.35	12.78	12.86	12.54	qfq	21,863,204	285,284,167	-1.91%
2024-11-15	13.50	13.60	13.08	13.11	12.79	qfq	24,310,452	324,786,207	-3.25%
2024-11-14	14.40	14.40	13.50	13.55	13.22	qfq	37,938,304	527,871,236	-5.97%
2024-11-13	14.07	14.87	14.06	14.41	14.06	qfq	44,453,880	641,839,025	0.84%
2024-11-12	13.81	14.74	13.77	14.29	13.94	qfq	60,768,115	869,388,854	3.48%
2024-11-11	13.51	13.85	13.44	13.81	13.47	qfq	38,496,731	525,093,879	2.68%
2024-11-08	13.57	13.75	13.35	13.45	13.12	qfq	32,377,331	437,277,219	-0.07%
2024-11-07	13.00	13.50	12.95	13.46	13.13	qfq	35,195,042	469,019,816	2.75%
2024-11-06	13.15	13.21	12.95	13.10	12.78	qfq	27,293,822	357,139,328	-0.38%
2024-11-05	13.02	13.17	12.90	13.15	12.83	qfq	29,286,029	383,083,882	1.00%
2024-11-04	12.89	13.07	12.83	13.02	12.70	qfq	17,659,678	229,309,000	1.56%
2024-11-01	12.91	13.08	12.60	12.82	12.51	qfq	25,277,506	325,016,326	-1.00%
2024-10-31	12.92	13.13	12.81	12.95	12.63	qfq	21,071,160	272,872,882	0.00%
2024-10-30	12.91	13.10	12.80	12.95	12.63	qfq	21,424,278	277,375,919	-0.46%
2024-10-29	13.29	13.35	12.90	13.01	12.69	qfq	35,047,078	458,954,694	-1.96%
2024-10-28	13.10	13.39	13.02	13.27	12.94	qfq	32,629,737	430,503,782	0.38%
2024-10-25	13.11	13.33	12.96	13.22	12.90	qfq	49,059,221	644,193,914	-2.22%
2024-10-24	13.20	13.69	13.20	13.52	13.19	qfq	73,485,707	989,486,859	5.46%
2024-10-23	13.02	13.05	12.75	12.82	12.51	qfq	25,798,293	332,401,643	-1.69%
2024-10-22	12.73	13.10	12.68	13.04	12.72	qfq	31,460,097	407,384,377	2.92%
2024-10-21	12.52	12.84	12.47	12.67	12.36	qfq	31,078,181	392,638,325	0.08%
2024-10-18	11.98	12.86	11.95	12.66	12.35	qfq	42,849,072	533,717,444	5.59%
2024-10-17	12.21	12.32	11.96	11.99	11.70	qfq	19,769,219	239,749,338	-1.64%
2024-10-16	12.02	12.32	12.00	12.19	11.89	qfq	15,286,942	185,928,336	0.16%
2024-10-15	12.46	12.62	12.16	12.17	11.87	qfq	18,618,882	230,920,679	-2.48%
2024-10-14	12.20	12.60	12.00	12.48	12.17	qfq	19,694,142	242,472,226	1.46%
2024-10-11	12.98	13.01	12.14	12.30	12.00	qfq	25,561,942	318,725,812	-5.17%
2024-10-10	13.11	13.69	12.87	12.97	12.65	qfq	31,922,902	421,871,881	-0.92%
2024-10-09	14.00	14.12	13.03	13.09	12.77	qfq	38,712,148	526,069,101	-9.22%
2024-10-08	14.96	14.96	13.20	14.42	14.07	qfq	55,127,855	786,168,363	6.03%
2024-09-30	12.85	13.64	12.77	13.60	13.27	qfq	42,408,030	562,268,343	9.50%
2024-09-27	11.96	12.65	11.90	12.42	12.12	qfq	31,279,251	382,598,259	6.15%
2024-09-26	11.26	11.70	11.20	11.70	11.41	qfq	21,077,232	241,720,580	3.63%
2024-09-25	11.32	11.59	11.27	11.29	11.01	qfq	20,642,151	236,203,177	0.36%
2024-09-24	10.95	11.26	10.86	11.25	10.97	qfq	17,991,504	199,506,000	3.40%
2024-09-23	10.98	11.07	10.85	10.88	10.61	qfq	8,941,480	97,764,153	-0.09%
2024-09-20	11.03	11.08	10.82	10.89	10.62	qfq	9,081,043	98,863,012	-1.45%
2024-09-19	10.89	11.21	10.80	11.05	10.78	qfq	11,576,674	127,684,120	2.31%
2024-09-18	11.01	11.05	10.67	10.80	10.53	qfq	8,170,674	88,391,875	-1.82%
2024-09-13	11.15	11.27	10.97	11.00	10.73	qfq	10,300,600	114,219,637	-1.52%
2024-09-12	11.47	11.62	11.14	11.17	10.90	qfq	13,441,328	152,738,717	-2.79%
2024-09-11	11.36	11.49	11.34	11.49	11.21	qfq	10,744,100	122,656,756	0.52%
2024-09-10	11.33	11.45	11.07	11.43	11.15	qfq	11,531,656	129,721,997	0.88%
2024-09-09	11.33	11.50	11.16	11.33	11.05	qfq	10,343,888	117,331,391	-0.09%
2024-09-06	11.71	11.83	11.31	11.34	11.06	qfq	13,504,864	155,296,600	-2.74%
2024-09-05	11.33	11.98	11.27	11.66	11.37	qfq	23,204,701	270,465,593	2.91%
2024-09-04	11.16	11.45	11.11	11.33	11.05	qfq	16,363,501	185,350,893	1.61%
2024-09-03	11.01	11.43	10.97	11.15	10.88	qfq	12,523,673	140,593,618	1.09%
2024-09-02	11.22	11.35	10.99	11.03	10.76	qfq	11,455,200	127,948,361	-2.30%
2024-08-30	11.25	11.49	11.21	11.29	11.01	qfq	17,990,958	204,721,068	-0.18%
2024-08-29	10.91	11.44	10.86	11.31	11.03	qfq	19,051,908	213,358,552	3.10%
2024-08-28	11.01	11.13	10.84	10.97	10.70	qfq	11,007,100	120,868,605	-1.26%
2024-08-27	11.00	11.15	10.95	11.11	10.84	qfq	18,351,368	203,518,499	1.28%
2024-08-26	10.88	10.99	10.71	10.97	10.70	qfq	10,642,600	115,888,918	0.83%
2024-08-23	10.99	10.99	10.71	10.88	10.61	qfq	11,808,300	127,862,295	-0.73%
2024-08-22	11.10	11.21	10.94	10.96	10.69	qfq	11,578,562	127,941,683	-1.08%
2024-08-21	11.24	11.29	11.03	11.08	10.81	qfq	15,937,960	177,454,441	-2.21%
2024-08-20	11.68	11.74	11.24	11.33	11.05	qfq	24,740,474	283,463,613	-3.98%
2024-08-19	12.10	12.12	11.76	11.80	11.51	qfq	26,133,973	310,539,488	-3.99%
2024-08-16	11.81	12.41	11.66	12.29	11.99	qfq	44,270,349	534,544,527	2.93%
2024-08-15	12.09	12.35	11.86	11.94	11.65	qfq	31,693,620	381,757,010	-0.58%
2024-08-14	12.34	12.40	11.95	12.01	11.72	qfq	33,333,408	402,098,372	-2.91%
2024-08-13	12.73	12.78	12.20	12.37	12.07	qfq	67,154,957	836,615,307	-4.11%
2024-08-12	11.98	12.90	11.92	12.90	12.58	qfq	77,803,214	984,346,485	9.97%
2024-08-09	12.02	12.15	11.73	11.73	11.44	qfq	18,041,240	214,517,082	-2.66%
2024-08-08	11.96	12.41	11.95	12.05	11.75	qfq	29,426,073	359,324,923	0.84%
2024-08-07	12.05	12.17	11.86	11.95	11.66	qfq	15,502,096	185,535,059	-1.57%
2024-08-06	11.85	12.14	11.85	12.14	11.84	qfq	18,634,936	223,841,602	2.36%
2024-08-05	12.00	12.36	11.85	11.86	11.57	qfq	28,347,138	342,867,092	-1.66%
2024-08-02	11.70	12.45	11.61	12.06	11.76	qfq	39,108,773	475,340,083	2.99%
2024-08-01	11.59	11.90	11.58	11.71	11.42	qfq	15,458,000	181,765,922	0.86%
2024-07-31	11.01	11.61	10.99	11.61	11.33	qfq	20,081,263	229,169,742	5.26%
2024-07-30	10.91	11.10	10.91	11.03	10.76	qfq	7,518,073	82,782,895	0.36%
2024-07-29	11.02	11.09	10.83	10.99	10.72	qfq	8,241,704	90,397,285	-0.18%
2024-07-26	11.04	11.18	10.93	11.01	10.74	qfq	8,902,257	98,170,850	-0.18%
2024-07-25	10.89	11.11	10.80	11.03	10.76	qfq	9,623,600	105,811,975	1.29%
2024-07-24	11.10	11.24	10.85	10.89	10.62	qfq	11,592,200	127,408,291	-2.42%
2024-07-23	11.66	11.67	11.15	11.16	10.89	qfq	15,599,500	177,539,805	-4.53%
2024-07-22	11.48	11.72	11.25	11.69	11.40	qfq	18,701,100	216,808,122	2.45%
2024-07-19	11.28	11.52	11.26	11.41	11.13	qfq	12,070,600	137,950,429	0.09%
2024-07-18	11.16	11.43	10.95	11.40	11.12	qfq	15,983,758	180,026,350	1.51%
2024-07-17	11.09	11.28	11.00	11.23	10.95	qfq	11,632,116	130,128,619	1.63%
2024-07-16	11.23	11.24	10.99	11.05	10.78	qfq	9,309,851	103,140,158	-1.16%
2024-07-15	11.37	11.47	11.15	11.18	10.91	qfq	8,207,064	92,325,170	-2.44%
2024-07-12	11.40	11.64	11.37	11.46	11.18	qfq	10,816,059	124,524,086	0.44%
2024-07-11	11.22	11.53	11.18	11.41	11.13	qfq	14,234,323	161,977,830	3.07%
2024-07-10	10.80	11.40	10.69	11.07	10.80	qfq	16,730,051	185,973,669	1.00%
2024-07-09	11.01	11.06	10.72	10.96	10.69	qfq	14,928,181	162,848,439	-0.63%
2024-07-08	11.37	11.53	10.98	11.03	10.76	qfq	12,926,700	144,512,121	-3.67%
2024-07-05	10.94	11.53	10.84	11.45	11.17	qfq	17,635,210	198,080,612	4.66%
2024-07-04	11.26	11.33	10.88	10.94	10.67	qfq	10,515,300	116,149,967	-3.01%
2024-07-03	11.45	11.47	11.22	11.28	11.00	qfq	8,832,154	99,975,520	-1.48%
2024-07-02	11.60	11.64	11.41	11.45	11.17	qfq	10,289,000	118,629,401	-1.29%
2024-07-01	11.44	11.63	11.29	11.60	11.32	qfq	10,151,357	116,343,410	1.49%
2024-06-28	11.50	11.68	11.38	11.43	11.15	qfq	9,512,457	109,819,740	-0.44%
2024-06-27	11.78	11.85	11.48	11.48	11.20	qfq	11,511,000	133,849,980	-3.45%
2024-06-26	11.38	11.95	11.33	11.89	11.60	qfq	18,351,568	213,232,949	5.22%
2024-06-25	11.41	11.56	11.25	11.30	11.02	qfq	12,218,620	139,197,193	-1.99%
2024-06-24	11.81	11.85	11.49	11.53	11.25	qfq	13,375,928	155,835,265	-3.43%
2024-06-21	12.00	12.28	11.91	11.94	11.65	qfq	17,498,785	210,516,825	-1.24%
2024-06-20	12.26	12.72	12.08	12.09	11.79	qfq	20,739,225	256,197,517	-1.39%
2024-06-19	12.47	12.54	12.22	12.26	11.96	qfq	8,177,378	100,851,617	-1.68%
2024-06-18	12.53	12.59	12.44	12.47	12.16	qfq	8,029,398	100,388,889	0.00%
2024-06-17	12.51	12.67	12.38	12.47	12.16	qfq	8,769,075	109,410,787	-1.11%
2024-06-14	12.60	12.65	12.43	12.61	12.30	qfq	10,678,000	133,830,397	-0.79%
2024-06-13	12.93	12.97	12.66	12.71	12.40	qfq	9,129,725	116,438,673	-1.85%
2024-06-12	12.89	13.10	12.85	12.95	12.63	qfq	9,802,034	126,933,806	-0.38%
2024-06-11	12.60	13.05	12.41	13.00	12.68	qfq	11,521,464	147,801,664	2.52%
2024-06-07	12.75	12.86	12.56	12.68	12.37	qfq	10,307,814	130,879,208	0.32%
2024-06-06	12.96	13.07	12.56	12.64	12.33	qfq	15,233,700	194,109,624	-2.62%
2024-06-05	13.08	13.34	12.96	12.98	12.66	qfq	12,135,274	159,742,806	-1.37%
2024-06-04	13.04	13.17	12.94	13.16	12.84	qfq	6,458,909	84,571,088	0.92%
2024-06-03	13.29	13.32	12.96	13.04	12.72	qfq	8,008,094	104,605,822	-1.88%
2024-05-31	13.29	13.39	13.25	13.29	12.96	qfq	6,717,225	89,392,453	0.30%
2024-05-30	13.18	13.29	13.03	13.25	12.92	qfq	8,048,700	106,306,803	0.53%
2024-05-29	13.30	13.35	13.14	13.18	12.86	qfq	11,504,204	152,042,675	-1.79%
2024-05-28	13.55	13.66	13.37	13.42	13.09	qfq	7,245,744	97,721,034	-1.47%
2024-05-27	13.68	13.78	13.30	13.62	13.29	qfq	13,069,900	175,973,736	-0.44%
2024-05-24	13.90	14.01	13.66	13.68	13.34	qfq	9,716,407	133,930,823	-1.79%
2024-05-23	14.22	14.34	13.91	13.93	13.59	qfq	11,926,979	167,939,887	-3.20%
2024-05-22	14.52	14.56	14.27	14.39	13.84	qfq	8,223,617	118,152,145	-0.14%
2024-05-21	14.51	14.53	14.34	14.41	13.86	qfq	7,977,700	114,878,832	-0.96%
2024-05-20	14.61	14.69	14.47	14.55	14.00	qfq	9,568,800	139,311,201	-0.61%
2024-05-17	14.65	14.85	14.44	14.64	14.08	qfq	11,621,900	169,570,419	1.67%
2024-05-16	14.55	14.64	14.35	14.40	13.85	qfq	8,255,201	119,569,391	-0.96%
2024-05-15	14.92	14.93	14.52	14.54	13.99	qfq	10,411,400	152,916,180	-2.61%
2024-05-14	14.84	15.11	14.78	14.93	14.36	qfq	12,825,620	192,362,704	1.08%
2024-05-13	15.18	15.33	14.72	14.77	14.21	qfq	17,338,686	260,262,994	-2.57%
2024-05-10	15.48	15.54	15.14	15.16	14.58	qfq	12,570,200	192,121,962	-1.94%
2024-05-09	15.15	15.55	15.05	15.46	14.87	qfq	17,558,808	269,841,553	2.05%
2024-05-08	15.44	15.55	15.08	15.15	14.57	qfq	17,937,192	273,451,188	-1.81%
2024-05-07	15.46	15.57	15.34	15.43	14.84	qfq	14,469,200	223,204,922	0.19%
2024-05-06	15.17	15.57	15.17	15.40	14.81	qfq	15,571,882	239,918,034	1.52%
2024-04-30	15.22	15.32	14.97	15.17	14.59	qfq	17,306,400	262,698,336	-0.46%
2024-04-29	14.90	15.31	14.71	15.24	14.66	qfq	16,526,663	249,961,515	2.28%
2024-04-26	14.40	14.99	14.35	14.90	14.33	qfq	23,180,147	342,348,363	2.19%
2024-04-25	14.21	14.94	14.18	14.58	14.03	qfq	31,470,534	461,193,685	2.24%
2024-04-24	14.09	14.27	13.65	14.26	13.72	qfq	13,620,400	191,089,626	2.08%
2024-04-23	13.68	14.01	13.48	13.97	13.44	qfq	16,988,036	234,392,512	-1.06%
2024-04-22	14.20	14.51	14.06	14.12	13.58	qfq	11,806,204	168,244,188	-1.47%
2024-04-19	14.26	14.47	14.17	14.33	13.79	qfq	10,632,305	152,022,568	-0.56%
2024-04-18	14.37	14.62	14.21	14.41	13.86	qfq	13,974,800	202,253,245	0.28%
2024-04-17	14.05	14.47	14.05	14.37	13.82	qfq	13,447,899	192,345,179	3.31%
2024-04-16	14.49	14.65	13.90	13.91	13.38	qfq	20,408,014	288,002,927	-4.40%
2024-04-15	14.91	15.02	14.30	14.55	14.00	qfq	18,281,111	266,823,256	-2.35%
2024-04-12	15.12	15.24	14.85	14.90	14.33	qfq	11,903,745	178,346,392	-1.46%
2024-04-11	15.20	15.40	15.07	15.12	14.55	qfq	12,087,152	183,641,555	-1.31%
2024-04-10	15.60	15.65	15.22	15.32	14.74	qfq	12,199,251	187,976,929	-2.05%
2024-04-09	15.33	15.65	15.01	15.64	15.05	qfq	16,462,397	253,136,758	2.69%
2024-04-08	15.55	15.71	15.21	15.23	14.65	qfq	15,040,566	231,904,086	-2.18%
2024-04-03	15.80	15.88	15.51	15.57	14.98	qfq	14,572,870	228,097,270	-1.33%
2024-04-02	16.33	16.34	15.64	15.78	15.18	qfq	19,452,600	308,892,436	-3.37%
2024-04-01	15.98	16.33	15.95	16.33	15.71	qfq	14,523,168	234,854,849	2.25%
2024-03-29	15.90	16.05	15.79	15.97	15.36	qfq	12,463,792	198,227,813	-0.50%
2024-03-28	15.81	16.27	15.52	16.05	15.44	qfq	24,555,281	393,388,336	1.01%
2024-03-27	16.67	16.67	15.89	15.89	15.29	qfq	29,972,964	488,610,044	-5.64%
2024-03-26	16.72	17.47	16.46	16.84	16.20	qfq	45,154,856	763,017,222	2.68%
2024-03-25	16.50	16.75	16.30	16.40	15.78	qfq	21,981,884	363,446,081	-1.20%
2024-03-22	17.21	17.27	16.38	16.60	15.97	qfq	35,361,328	592,035,749	-3.94%
2024-03-21	17.51	17.62	17.28	17.28	16.62	qfq	21,835,289	379,954,075	-2.26%
2024-03-20	17.90	18.02	17.33	17.68	17.01	qfq	37,315,877	657,588,933	-1.23%
2024-03-19	17.60	18.27	17.55	17.90	17.22	qfq	37,653,304	674,296,753	0.00%
2024-03-18	17.19	18.25	16.71	17.90	17.22	qfq	59,907,800	1,047,224,176	4.62%
2024-03-15	17.00	17.57	16.83	17.11	16.46	qfq	47,468,775	816,240,018	1.12%
2024-03-14	18.40	18.42	16.79	16.92	16.28	qfq	68,870,046	1,191,056,838	0.89%
2024-03-13	16.50	16.77	16.35	16.77	16.13	qfq	28,826,661	476,872,058	0.18%
2024-03-12	16.35	17.03	16.34	16.74	16.10	qfq	41,954,562	703,650,310	1.27%
2024-03-11	16.31	16.62	16.10	16.53	15.90	qfq	34,171,135	560,013,710	0.73%
2024-03-08	16.60	16.80	16.13	16.41	15.79	qfq	41,311,608	679,333,155	2.18%
2024-03-07	16.64	16.89	16.03	16.06	15.45	qfq	39,479,860	648,463,433	-3.43%
2024-03-06	16.69	17.04	16.35	16.63	16.00	qfq	43,001,440	716,033,702	-1.83%
2024-03-05	17.00	17.46	16.50	16.94	16.30	qfq	62,228,704	1,054,363,194	-2.92%
2024-03-04	16.39	18.00	16.18	17.45	16.79	qfq	92,306,546	1,582,746,588	6.40%
2024-03-01	16.16	16.88	15.70	16.40	15.78	qfq	87,345,160	1,420,197,061	-2.21%
2024-02-29	16.08	16.96	15.49	16.77	16.13	qfq	133,156,806	2,182,758,267	4.29%
2024-02-28	16.08	16.08	15.38	16.08	15.47	qfq	66,026,389	1,056,117,965	9.99%
2024-02-27	13.18	14.62	13.13	14.62	14.06	qfq	48,328,412	678,513,973	10.01%
2024-02-26	13.14	13.50	13.09	13.29	12.78	qfq	26,237,677	349,104,220	0.45%
2024-02-23	13.15	13.35	12.98	13.23	12.73	qfq	26,976,874	354,247,510	0.08%
2024-02-22	13.20	13.28	12.91	13.22	12.72	qfq	32,235,076	421,977,597	3.28%
2024-02-21	12.69	13.10	12.53	12.80	12.31	qfq	35,615,387	459,171,865	-0.85%
2024-02-20	12.23	12.99	12.11	12.91	12.42	qfq	37,206,698	474,345,675	3.95%
2024-02-19	12.52	12.70	12.09	12.42	11.95	qfq	31,504,320	389,383,839	0.73%
2024-02-08	12.05	12.55	12.00	12.33	11.86	qfq	26,834,399	329,414,729	2.07%
2024-02-07	11.50	12.33	11.50	12.08	11.62	qfq	32,054,729	387,001,117	5.96%
2024-02-06	10.44	11.55	10.30	11.40	10.97	qfq	28,628,264	314,643,104	7.55%
2024-02-05	11.42	11.43	10.22	10.60	10.20	qfq	24,863,322	266,072,716	-6.69%
2024-02-02	11.96	12.29	11.00	11.36	10.93	qfq	21,321,160	248,594,113	-4.86%
2024-02-01	12.05	12.39	11.93	11.94	11.49	qfq	16,249,019	197,082,319	-1.08%
2024-01-31	12.90	12.90	12.07	12.07	11.61	qfq	16,823,121	208,906,754	-6.87%
2024-01-30	13.26	13.33	12.91	12.96	12.47	qfq	11,460,847	150,560,908	-3.07%
2024-01-29	13.74	13.90	13.36	13.37	12.86	qfq	10,735,102	145,620,971	-2.27%
2024-01-26	13.85	13.96	13.63	13.68	13.16	qfq	11,965,149	165,234,311	-1.30%
2024-01-25	13.49	13.88	13.35	13.86	13.33	qfq	12,917,492	176,734,814	2.82%
2024-01-24	13.50	13.65	12.99	13.48	12.97	qfq	12,137,189	161,489,692	0.15%
2024-01-23	13.37	13.54	13.16	13.46	12.95	qfq	13,030,406	174,588,433	1.05%
2024-01-22	14.19	14.22	13.32	13.32	12.81	qfq	15,982,552	220,309,049	-6.66%
2024-01-19	14.15	14.35	14.04	14.27	13.73	qfq	12,782,589	182,058,376	0.92%
2024-01-18	14.21	14.25	13.79	14.14	13.60	qfq	15,206,052	213,112,050	-1.46%
2024-01-17	14.64	14.85	14.32	14.35	13.80	qfq	9,145,612	133,517,820	-2.38%
2024-01-16	14.86	14.86	14.43	14.70	14.14	qfq	12,903,236	188,830,834	-1.54%
2024-01-15	14.75	14.98	14.68	14.93	14.36	qfq	13,268,656	197,226,512	1.91%
2024-01-12	14.73	14.88	14.63	14.65	14.09	qfq	9,220,860	135,877,634	-1.08%
2024-01-11	14.58	14.83	14.49	14.81	14.25	qfq	11,606,983	170,467,787	2.07%
2024-01-10	14.69	14.71	14.42	14.51	13.96	qfq	9,404,107	136,917,075	-1.09%
2024-01-09	14.80	14.89	14.56	14.67	14.11	qfq	12,562,595	184,955,518	-0.47%
2024-01-08	15.24	15.24	14.74	14.74	14.18	qfq	12,856,396	191,824,791	-2.58%
2024-01-05	15.52	15.65	15.08	15.13	14.55	qfq	25,892,029	395,025,462	-3.38%
2024-01-04	16.15	16.16	15.66	15.66	15.06	qfq	15,717,915	249,324,157	-3.93%
2024-01-03	16.06	16.49	15.97	16.30	15.68	qfq	17,037,347	277,576,229	1.43%
2024-01-02	16.00	16.23	15.93	16.07	15.46	qfq	13,600,567	218,900,214	0.12%
2023-12-29	15.91	16.36	15.91	16.05	15.44	qfq	17,392,000	280,372,525	1.01%
2023-12-28	15.60	15.93	15.40	15.89	15.29	qfq	14,783,241	232,950,683	1.08%
2023-12-27	15.97	16.40	15.67	15.72	15.12	qfq	21,053,563	335,856,241	1.55%
2023-12-26	15.70	15.79	15.48	15.48	14.89	qfq	8,587,478	133,650,828	-1.96%
2023-12-25	15.75	15.90	15.57	15.79	15.19	qfq	8,813,716	138,753,646	0.19%
2023-12-22	15.87	15.99	15.67	15.76	15.16	qfq	11,141,451	176,346,562	-0.94%
2023-12-21	15.80	15.95	15.50	15.91	15.31	qfq	15,029,200	236,059,622	0.19%
2023-12-20	16.35	16.54	15.80	15.88	15.28	qfq	16,731,233	271,023,161	-2.76%
2023-12-19	16.90	16.98	16.22	16.33	15.71	qfq	19,041,874	312,727,902	-3.32%
2023-12-18	16.78	17.19	16.73	16.89	16.25	qfq	13,699,114	232,568,300	-0.24%
2023-12-15	17.48	17.48	16.90	16.93	16.29	qfq	24,890,414	424,713,310	-3.70%
2023-12-14	18.12	18.13	17.56	17.58	16.91	qfq	32,711,708	582,101,654	-2.77%
2023-12-13	17.15	18.31	17.12	18.08	17.39	qfq	51,754,846	926,147,343	5.36%
2023-12-12	17.22	17.25	17.08	17.16	16.51	qfq	14,054,600	241,141,675	0.12%
2023-12-11	17.30	17.30	16.93	17.14	16.49	qfq	17,090,428	291,548,547	-0.52%
2023-12-08	16.76	17.23	16.76	17.23	16.58	qfq	24,665,899	420,300,648	3.05%
2023-12-07	16.78	16.85	16.66	16.72	16.08	qfq	14,320,256	239,651,097	-0.77%
2023-12-06	17.00	17.10	16.80	16.85	16.21	qfq	20,634,903	348,766,805	-1.58%
2023-12-05	17.50	17.63	17.11	17.12	16.47	qfq	28,077,789	485,644,381	-2.45%
2023-12-04	17.60	17.82	17.50	17.55	16.88	qfq	21,410,100	377,393,556	-0.57%
2023-12-01	17.91	18.12	17.50	17.65	16.98	qfq	32,536,337	575,881,236	-2.38%
2023-11-30	17.95	18.22	17.47	18.08	17.39	qfq	40,210,275	717,963,773	0.78%
2023-11-29	18.27	18.35	17.89	17.94	17.26	qfq	32,002,712	578,271,350	-2.82%
2023-11-28	18.50	18.70	17.86	18.46	17.76	qfq	46,817,538	855,947,531	-2.43%
2023-11-27	20.08	20.10	18.78	18.92	18.20	qfq	73,620,884	1,413,366,631	-4.11%
2023-11-24	18.65	20.02	18.45	19.73	18.98	qfq	103,837,480	2,021,306,040	7.29%
2023-11-23	18.36	18.67	18.12	18.39	17.69	qfq	46,243,329	848,549,817	0.99%
2023-11-22	17.90	18.57	17.68	18.21	17.52	qfq	64,381,608	1,172,722,798	0.39%
2023-11-21	17.56	18.45	17.29	18.14	17.45	qfq	68,625,536	1,235,488,826	3.13%
2023-11-20	17.20	17.85	17.11	17.59	16.92	qfq	40,568,815	711,410,425	2.57%
2023-11-17	17.23	17.28	16.90	17.15	16.50	qfq	22,299,256	381,054,598	-0.58%
2023-11-16	17.25	17.40	17.18	17.25	16.59	qfq	15,898,606	274,525,972	-1.09%
2023-11-15	17.20	17.45	17.02	17.44	16.78	qfq	29,600,256	510,944,372	2.05%
2023-11-14	17.25	17.29	17.05	17.09	16.44	qfq	19,746,043	337,680,588	-0.87%
2023-11-13	17.26	17.55	17.12	17.24	16.58	qfq	18,234,583	314,293,779	0.76%
2023-11-10	17.27	17.47	17.09	17.11	16.46	qfq	22,708,295	391,312,871	-1.21%
2023-11-09	18.20	18.85	17.28	17.32	16.66	qfq	47,847,460	852,794,622	-3.83%
2023-11-08	17.79	18.29	17.51	18.01	17.33	qfq	39,029,058	704,576,113	0.84%
2023-11-07	17.87	18.10	17.73	17.86	17.18	qfq	28,333,694	507,184,130	-0.50%
2023-11-06	17.83	18.14	17.83	17.95	17.27	qfq	37,785,418	678,856,414	0.90%
2023-11-03	18.19	18.19	17.68	17.79	17.11	qfq	29,736,694	529,361,338	-1.06%
2023-11-02	18.30	18.35	17.81	17.98	17.30	qfq	35,451,165	639,596,729	-2.44%
2023-11-01	18.52	18.85	17.78	18.43	17.73	qfq	51,048,119	933,943,117	0.27%
2023-10-31	18.21	18.58	18.00	18.38	17.68	qfq	45,326,754	833,182,601	0.33%
2023-10-30	17.80	18.49	17.77	18.32	17.62	qfq	45,037,623	818,913,757	3.62%
2023-10-27	17.14	17.80	16.82	17.68	17.01	qfq	41,309,180	720,576,660	2.43%
2023-10-26	17.45	17.68	16.91	17.26	16.60	qfq	31,683,175	547,343,864	-1.20%
2023-10-25	16.77	18.14	16.69	17.47	16.81	qfq	48,504,794	844,899,000	3.19%
2023-10-24	16.60	17.08	16.17	16.93	16.29	qfq	37,869,148	631,643,579	2.11%
2023-10-23	17.53	17.58	15.89	16.58	15.95	qfq	54,632,427	902,282,395	-5.26%
2023-10-20	17.55	18.18	17.22	17.50	16.83	qfq	43,589,890	768,891,298	-2.13%
2023-10-19	18.70	18.71	17.82	17.88	17.20	qfq	64,444,878	1,169,304,785	-6.14%
2023-10-18	19.28	19.78	18.90	19.05	18.33	qfq	61,471,570	1,182,507,681	-1.19%
2023-10-17	19.81	20.14	18.90	19.28	18.55	qfq	69,811,989	1,349,258,640	-3.79%
2023-10-16	21.00	21.35	19.80	20.04	19.28	qfq	133,918,696	2,754,781,898	-0.05%
2023-10-13	18.50	20.05	18.31	20.05	19.29	qfq	89,629,908	1,759,805,547	9.98%
2023-10-12	18.85	18.93	17.94	18.23	17.54	qfq	49,344,307	906,732,427	0.11%
2023-10-11	18.51	19.05	18.01	18.21	17.52	qfq	62,137,051	1,155,060,415	-0.87%
2023-10-10	19.05	19.14	18.30	18.37	17.67	qfq	80,118,163	1,492,307,792	-6.04%
2023-10-09	18.70	20.15	18.62	19.55	18.81	qfq	99,364,410	1,922,281,474	4.55%
2023-09-28	17.59	19.12	17.46	18.70	17.99	qfq	109,915,603	2,029,899,273	6.80%
2023-09-27	16.88	17.58	16.88	17.51	16.84	qfq	74,667,033	1,295,892,708	3.00%
2023-09-26	16.89	17.44	16.77	17.00	16.35	qfq	71,380,250	1,212,411,213	-1.79%
2023-09-25	16.08	17.89	16.00	17.31	16.65	qfq	117,329,666	2,040,016,965	6.46%
2023-09-22	15.41	16.38	15.34	16.26	15.64	qfq	49,565,436	788,379,616	5.11%
2023-09-21	15.50	15.79	15.31	15.47	14.88	qfq	29,403,304	455,204,117	-1.78%
2023-09-20	15.08	16.28	14.97	15.75	15.15	qfq	56,172,343	880,121,981	4.65%
2023-09-19	14.97	15.40	14.90	15.05	14.48	qfq	25,078,417	379,236,231	0.27%
2023-09-18	14.92	15.06	14.85	15.01	14.44	qfq	17,515,663	261,845,479	0.27%
2023-09-15	14.78	15.08	14.71	14.97	14.40	qfq	26,117,169	390,241,504	0.74%
2023-09-14	14.52	14.95	14.50	14.86	14.30	qfq	23,661,801	349,936,093	2.41%
2023-09-13	14.70	14.80	14.40	14.51	13.96	qfq	14,657,217	213,358,717	-2.16%
2023-09-12	14.55	14.99	14.53	14.83	14.27	qfq	22,273,300	330,709,655	1.71%
2023-09-11	14.29	14.66	14.29	14.58	14.03	qfq	15,123,072	219,970,883	2.03%
2023-09-08	14.28	14.47	14.26	14.29	13.75	qfq	8,965,300	128,492,833	-0.14%
2023-09-07	14.71	14.71	14.30	14.31	13.77	qfq	15,207,295	219,842,785	-2.72%
2023-09-06	14.70	14.77	14.57	14.71	14.15	qfq	10,479,966	153,658,759	-0.54%
2023-09-05	14.94	15.07	14.76	14.79	14.23	qfq	14,072,361	209,123,879	-1.20%
2023-09-04	14.87	14.99	14.76	14.97	14.40	qfq	13,691,564	203,817,110	0.54%
2023-09-01	14.93	14.98	14.77	14.89	14.32	qfq	16,890,823	250,756,199	-1.59%
2023-08-31	14.58	15.33	14.40	15.13	14.55	qfq	37,205,851	554,743,468	3.42%
2023-08-30	14.58	14.80	14.51	14.63	14.07	qfq	14,907,834	218,094,088	-0.14%
2023-08-29	14.32	14.65	14.28	14.65	14.09	qfq	17,458,866	253,830,081	1.74%
2023-08-28	14.99	15.05	14.34	14.40	13.85	qfq	23,621,182	347,536,004	0.98%
2023-08-25	14.30	14.59	14.15	14.26	13.72	qfq	15,683,453	225,089,309	-1.04%
2023-08-24	14.35	14.60	14.20	14.41	13.86	qfq	16,690,680	240,157,914	-0.76%
2023-08-23	14.67	15.03	14.50	14.52	13.97	qfq	20,440,184	301,144,735	-1.89%
2023-08-22	15.27	15.37	14.33	14.80	14.24	qfq	36,138,459	529,801,071	-3.08%
2023-08-21	15.38	15.60	15.27	15.27	14.69	qfq	17,529,005	270,407,105	-0.65%
2023-08-18	16.19	16.19	15.36	15.37	14.79	qfq	36,181,401	565,966,018	-5.06%
2023-08-17	16.30	16.78	15.95	16.19	15.57	qfq	38,761,598	629,837,884	-1.28%
2023-08-16	16.65	17.17	16.40	16.40	15.78	qfq	46,441,401	778,768,074	-2.15%
2023-08-15	17.01	17.13	16.45	16.76	16.12	qfq	44,146,235	741,853,142	-2.27%
2023-08-14	17.02	17.29	16.70	17.15	16.50	qfq	53,147,002	901,460,295	-0.35%
2023-08-11	16.23	17.69	16.23	17.21	16.56	qfq	95,180,942	1,635,784,517	5.91%
2023-08-10	16.52	16.65	16.17	16.25	15.63	qfq	40,787,995	666,779,657	-3.27%
2023-08-09	15.86	16.95	15.73	16.80	16.16	qfq	74,104,632	1,220,687,966	4.93%
2023-08-08	15.45	16.25	15.17	16.01	15.40	qfq	33,965,534	535,510,495	3.22%
2023-08-07	15.97	16.00	15.48	15.51	14.92	qfq	22,638,720	353,644,153	-2.88%
2023-08-04	15.98	16.42	15.92	15.97	15.36	qfq	24,054,211	389,213,304	-0.19%
2023-08-03	15.62	16.15	15.61	16.00	15.39	qfq	20,864,539	332,979,384	2.11%
2023-08-02	16.01	16.01	15.62	15.67	15.07	qfq	15,108,923	237,687,628	-1.82%
2023-08-01	16.25	16.30	15.92	15.96	15.35	qfq	19,364,994	310,522,506	-2.33%
2023-07-31	16.43	16.49	16.25	16.34	15.72	qfq	13,286,057	217,369,958	-0.24%
2023-07-28	16.10	16.40	16.05	16.38	15.76	qfq	14,954,264	243,595,610	1.42%
2023-07-27	16.25	16.31	16.12	16.15	15.54	qfq	8,986,358	145,542,278	-0.62%
2023-07-26	16.25	16.35	16.18	16.25	15.63	qfq	8,696,546	141,306,833	-0.43%
2023-07-25	16.16	16.34	16.10	16.32	15.70	qfq	15,873,977	257,609,845	1.12%
2023-07-24	16.00	16.25	15.88	16.14	15.53	qfq	11,885,487	191,484,500	0.88%
2023-07-21	15.85	16.10	15.75	16.00	15.39	qfq	10,582,204	169,032,706	1.01%
2023-07-20	15.94	16.09	15.83	15.84	15.24	qfq	9,526,074	152,147,771	-0.50%
2023-07-19	16.01	16.05	15.80	15.92	15.31	qfq	10,424,320	165,583,305	-0.56%
2023-07-18	16.25	16.28	15.97	16.01	15.40	qfq	12,995,624	208,401,766	-1.66%