SECURITY DETAIL · RAW DATA

海康威视002415.SZ

ASZSECNYSTOCK

最近收盘价33.152026-07-17

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）96,118,110

成交额（元）3,223,351,418

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 1456 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
2026-05-14	2026-05-20	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-26	2025-10-10	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-20	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-21	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	34.13	34.50	32.82	33.15	33.15	qfq	96,118,110	3,223,351,418	-2.84%
2026-07-16	33.77	34.76	33.65	34.12	34.12	qfq	69,697,472	2,389,803,559	0.06%
2026-07-15	33.35	34.43	33.19	34.10	34.10	qfq	65,428,045	2,224,517,939	1.55%
2026-07-14	33.07	33.72	32.88	33.58	33.58	qfq	66,192,106	2,204,506,719	1.18%
2026-07-13	34.20	34.23	33.05	33.19	33.19	qfq	93,963,383	3,152,929,688	-3.66%
2026-07-10	35.20	35.86	34.43	34.45	34.45	qfq	115,613,820	4,054,309,987	-2.66%
2026-07-09	33.90	35.41	33.85	35.39	35.39	qfq	109,191,661	3,805,472,457	3.03%
2026-07-08	34.14	34.89	34.06	34.35	34.35	qfq	106,195,620	3,665,593,587	1.45%
2026-07-07	33.55	34.82	33.42	33.86	33.86	qfq	87,680,107	2,989,542,236	0.09%
2026-07-06	34.14	34.28	32.85	33.83	33.83	qfq	91,868,298	3,075,405,803	-0.50%
2026-07-03	33.80	34.63	33.45	34.00	34.00	qfq	93,377,649	3,189,522,227	1.16%
2026-07-02	33.56	34.83	33.10	33.61	33.61	qfq	97,404,133	3,301,220,004	-1.23%
2026-07-01	34.82	36.16	33.82	34.03	34.03	qfq	144,591,110	5,059,760,384	-0.50%
2026-06-30	33.00	35.26	32.98	34.20	34.20	qfq	123,372,197	4,238,812,249	3.67%
2026-06-29	33.50	34.26	32.47	32.99	32.99	qfq	101,185,376	3,372,300,151	-0.99%
2026-06-26	34.42	34.67	33.25	33.32	33.32	qfq	78,493,175	2,649,151,671	-3.25%
2026-06-25	33.90	35.54	33.84	34.44	34.44	qfq	147,523,146	5,114,177,376	1.20%
2026-06-24	31.40	34.49	31.02	34.03	34.03	qfq	167,170,936	5,542,712,458	8.34%
2026-06-23	32.51	32.90	31.36	31.41	31.41	qfq	68,967,537	2,208,908,016	-4.33%
2026-06-22	32.20	32.90	31.41	32.83	32.83	qfq	91,641,019	2,943,360,219	1.64%
2026-06-18	32.07	32.74	31.45	32.30	32.30	qfq	82,463,307	2,639,932,966	-0.19%
2026-06-17	31.85	32.87	31.70	32.36	32.36	qfq	80,575,640	2,607,765,211	0.50%
2026-06-16	30.78	32.59	30.60	32.20	32.20	qfq	105,785,466	3,343,731,925	4.85%
2026-06-15	30.60	31.00	30.35	30.71	30.71	qfq	54,637,729	1,675,104,137	1.55%
2026-06-12	30.25	30.67	30.12	30.24	30.24	qfq	66,250,098	2,013,463,745	0.87%
2026-06-11	30.20	30.30	29.76	29.98	29.98	qfq	51,330,421	1,536,863,034	-1.32%
2026-06-10	30.20	30.50	30.11	30.38	30.38	qfq	44,484,236	1,346,163,563	-0.36%
2026-06-09	30.57	30.83	30.20	30.49	30.49	qfq	54,269,417	1,652,717,387	0.63%
2026-06-08	30.70	31.11	30.10	30.30	30.30	qfq	68,110,663	2,080,449,478	-3.13%
2026-06-05	30.77	31.53	30.51	31.28	31.28	qfq	76,152,720	2,379,650,205	2.12%
2026-06-04	30.62	30.92	30.45	30.63	30.63	qfq	41,257,438	1,266,647,252	-0.45%
2026-06-03	30.55	31.15	30.28	30.77	30.77	qfq	58,557,327	1,800,874,251	0.07%
2026-06-02	30.11	30.96	30.00	30.75	30.75	qfq	74,735,614	2,272,434,740	2.30%
2026-06-01	30.56	30.76	30.01	30.06	30.06	qfq	70,762,722	2,145,921,551	-1.64%
2026-05-29	31.00	31.20	30.15	30.56	30.56	qfq	75,180,864	2,297,985,606	-0.65%
2026-05-28	31.41	31.45	30.23	30.76	30.76	qfq	88,997,891	2,739,940,344	-2.81%
2026-05-27	31.92	32.54	31.46	31.65	31.65	qfq	58,235,093	1,857,668,920	-1.09%
2026-05-26	32.15	32.84	31.42	32.00	32.00	qfq	66,343,893	2,119,256,197	-0.84%
2026-05-25	32.01	32.40	31.84	32.27	32.27	qfq	47,925,768	1,539,667,239	1.38%
2026-05-22	31.80	31.94	31.29	31.83	31.83	qfq	41,830,469	1,322,985,375	0.63%
2026-05-21	32.84	33.15	31.60	31.63	31.63	qfq	62,309,800	2,019,419,146	-2.83%
2026-05-20	32.60	33.50	32.46	32.55	32.55	qfq	56,430,590	1,851,762,349	-2.49%
2026-05-19	32.85	33.41	32.55	33.38	32.63	qfq	52,847,553	1,741,210,512	1.15%
2026-05-18	33.15	33.47	32.75	33.00	32.26	qfq	48,705,480	1,610,547,459	-0.36%
2026-05-15	33.63	34.08	33.02	33.12	32.38	qfq	61,854,638	2,073,595,063	-0.99%
2026-05-14	34.59	34.85	33.45	33.45	32.70	qfq	69,196,378	2,350,342,093	-3.02%
2026-05-13	34.50	34.69	33.79	34.49	33.72	qfq	72,189,171	2,469,167,518	-0.20%
2026-05-12	35.36	35.51	34.55	34.56	33.78	qfq	79,001,173	2,755,822,924	-2.26%
2026-05-11	35.80	36.86	35.17	35.36	34.57	qfq	94,613,453	3,393,069,492	-0.53%
2026-05-08	35.88	35.88	35.20	35.55	34.75	qfq	57,655,174	2,043,398,379	-1.14%
2026-05-07	35.92	36.45	35.56	35.96	35.15	qfq	63,023,100	2,268,752,402	-0.22%
2026-05-06	36.68	37.09	35.79	36.04	35.23	qfq	93,010,573	3,381,203,623	-0.69%
2026-04-30	34.75	36.84	34.57	36.29	35.47	qfq	117,530,949	4,226,180,594	4.25%
2026-04-29	34.50	35.30	34.29	34.81	34.03	qfq	58,598,289	2,036,328,451	0.46%
2026-04-28	34.01	35.18	33.68	34.65	33.87	qfq	76,610,657	2,641,005,785	2.00%
2026-04-27	33.55	34.39	33.51	33.97	33.21	qfq	50,032,769	1,701,721,545	1.10%
2026-04-24	33.68	34.00	33.30	33.60	32.85	qfq	40,525,869	1,363,939,698	0.33%
2026-04-23	33.50	34.13	33.35	33.49	32.74	qfq	49,683,407	1,674,350,427	-0.42%
2026-04-22	33.56	33.95	33.41	33.63	32.87	qfq	48,598,202	1,633,804,246	-0.30%
2026-04-21	34.50	34.65	33.69	33.73	32.97	qfq	72,940,714	2,473,931,323	-2.26%
2026-04-20	34.81	35.29	34.40	34.51	33.73	qfq	133,441,112	4,638,404,769	4.17%
2026-04-17	33.49	33.75	32.75	33.13	32.39	qfq	79,890,112	2,654,570,773	-1.22%
2026-04-16	33.29	33.59	33.05	33.54	32.79	qfq	47,934,877	1,600,607,706	1.02%
2026-04-15	33.45	33.50	32.91	33.20	32.45	qfq	57,562,254	1,911,958,868	-0.84%
2026-04-14	32.74	33.88	32.74	33.48	32.73	qfq	124,315,176	4,133,900,017	2.54%
2026-04-13	31.51	32.66	31.41	32.65	31.92	qfq	64,249,030	2,068,425,798	2.96%
2026-04-10	30.88	32.10	30.83	31.71	31.00	qfq	62,290,076	1,966,517,737	3.09%
2026-04-09	30.58	30.86	30.45	30.76	30.07	qfq	23,877,304	731,842,429	-0.39%
2026-04-08	30.55	30.98	30.44	30.88	30.19	qfq	34,576,598	1,062,317,914	2.25%
2026-04-07	30.27	30.50	29.92	30.20	29.52	qfq	28,159,442	849,410,645	-0.23%
2026-04-03	30.49	30.65	30.19	30.27	29.59	qfq	19,636,378	596,933,456	-0.43%
2026-04-02	30.72	30.86	30.20	30.40	29.72	qfq	24,219,766	737,731,057	-1.04%
2026-04-01	30.75	30.84	30.52	30.72	30.03	qfq	21,174,877	649,690,395	0.99%
2026-03-31	30.35	30.68	30.26	30.42	29.74	qfq	23,340,712	712,089,885	-0.36%
2026-03-30	30.00	30.56	29.60	30.53	29.84	qfq	34,865,263	1,045,696,923	0.59%
2026-03-27	30.07	30.60	30.03	30.35	29.67	qfq	19,770,966	601,179,615	-0.07%
2026-03-26	30.73	31.00	30.17	30.37	29.69	qfq	28,777,667	881,257,877	-1.33%
2026-03-25	30.28	30.83	30.21	30.78	30.09	qfq	31,597,727	968,493,465	1.65%
2026-03-24	30.38	30.48	29.56	30.28	29.60	qfq	41,866,836	1,256,810,299	0.90%
2026-03-23	30.64	31.08	29.95	30.01	29.34	qfq	47,952,087	1,458,279,264	-4.12%
2026-03-20	31.27	31.62	31.17	31.30	30.60	qfq	31,569,796	991,088,741	0.16%
2026-03-19	31.90	32.00	31.13	31.25	30.55	qfq	43,323,182	1,363,673,588	-2.86%
2026-03-18	31.61	32.20	31.18	32.17	31.45	qfq	49,430,816	1,569,298,078	1.74%
2026-03-17	31.81	32.05	31.52	31.62	30.91	qfq	34,872,542	1,109,175,278	-0.44%
2026-03-16	31.92	32.04	31.63	31.76	31.05	qfq	31,416,117	998,942,291	-0.56%
2026-03-13	31.69	32.02	31.62	31.94	31.22	qfq	36,707,395	1,170,137,176	0.06%
2026-03-12	31.53	31.93	31.45	31.92	31.20	qfq	34,586,215	1,095,703,457	0.85%
2026-03-11	31.34	31.70	31.18	31.65	30.94	qfq	38,285,918	1,207,713,257	1.05%
2026-03-10	31.30	31.37	31.05	31.32	30.62	qfq	31,038,825	969,915,239	0.51%
2026-03-09	30.61	31.19	30.44	31.16	30.46	qfq	41,295,200	1,273,101,780	0.29%
2026-03-06	30.49	31.09	30.46	31.07	30.37	qfq	27,243,868	842,767,524	1.01%
2026-03-05	30.61	30.89	30.60	30.76	30.07	qfq	36,805,558	1,131,908,757	1.65%
2026-03-04	30.03	30.55	29.95	30.26	29.58	qfq	42,789,610	1,294,295,425	-0.16%
2026-03-03	31.18	31.28	30.25	30.31	29.63	qfq	74,135,596	2,262,977,958	-2.73%
2026-03-02	31.01	31.41	30.81	31.16	30.46	qfq	48,418,999	1,508,143,165	-0.89%
2026-02-27	31.40	31.45	31.14	31.44	30.73	qfq	39,916,641	1,249,090,105	-0.38%
2026-02-26	31.87	31.99	31.20	31.56	30.85	qfq	65,740,354	2,068,034,156	-1.16%
2026-02-25	32.32	32.51	31.85	31.93	31.21	qfq	53,525,933	1,721,294,073	-1.27%
2026-02-24	32.58	32.89	32.27	32.34	31.61	qfq	38,146,143	1,240,962,279	-0.12%
2026-02-13	32.40	32.70	32.20	32.38	31.65	qfq	31,770,425	1,033,018,335	-0.34%
2026-02-12	32.38	32.66	32.33	32.49	31.76	qfq	38,172,063	1,241,747,088	0.28%
2026-02-11	32.81	32.90	32.37	32.40	31.67	qfq	41,471,351	1,348,595,724	-1.40%
2026-02-10	32.55	33.08	32.40	32.86	32.12	qfq	52,396,597	1,720,479,925	0.98%
2026-02-09	32.80	32.84	32.35	32.54	31.81	qfq	50,971,898	1,656,336,392	-0.31%
2026-02-06	32.30	32.71	32.26	32.64	31.91	qfq	58,649,694	1,909,525,723	0.43%
2026-02-05	31.60	32.66	31.56	32.50	31.77	qfq	92,244,938	2,991,347,050	1.79%
2026-02-04	31.61	31.97	31.25	31.93	31.21	qfq	47,790,609	1,512,058,964	0.22%
2026-02-03	31.61	31.86	30.84	31.86	31.14	qfq	65,892,547	2,068,478,963	0.79%
2026-02-02	31.30	31.81	31.23	31.61	30.90	qfq	69,919,131	2,206,702,950	0.89%
2026-01-30	31.98	32.17	31.18	31.33	30.63	qfq	71,684,201	2,264,810,055	-2.70%
2026-01-29	32.03	32.46	31.86	32.20	31.48	qfq	76,072,830	2,447,988,226	0.53%
2026-01-28	31.96	32.32	31.83	32.03	31.31	qfq	60,617,298	1,943,330,058	0.41%
2026-01-27	32.20	32.26	31.80	31.90	31.18	qfq	57,429,669	1,838,612,958	-1.27%
2026-01-26	32.05	32.43	31.47	32.31	31.58	qfq	98,214,737	3,143,057,140	1.13%
2026-01-23	32.09	32.43	31.92	31.95	31.23	qfq	74,342,427	2,385,282,978	-0.44%
2026-01-22	32.70	32.79	32.01	32.09	31.37	qfq	85,897,882	2,772,982,982	-1.56%
2026-01-21	32.03	32.99	31.81	32.60	31.87	qfq	189,209,367	6,133,973,288	4.69%
2026-01-20	31.06	31.22	30.59	31.14	30.44	qfq	55,312,870	1,706,945,444	0.42%
2026-01-19	31.00	31.26	30.85	31.01	30.31	qfq	45,917,919	1,424,836,546	0.03%
2026-01-16	31.42	31.47	30.75	31.00	30.30	qfq	65,137,451	2,020,580,355	-0.93%
2026-01-15	31.25	31.54	31.08	31.29	30.59	qfq	55,622,132	1,739,516,760	-0.45%
2026-01-14	31.02	32.00	31.02	31.43	30.72	qfq	108,964,251	3,435,757,192	1.81%
2026-01-13	31.85	31.88	30.77	30.87	30.18	qfq	89,939,100	2,803,787,613	-2.43%
2026-01-12	30.50	31.86	30.48	31.64	30.93	qfq	117,704,345	3,693,297,953	4.56%
2026-01-09	29.98	30.30	29.90	30.26	29.58	qfq	46,610,524	1,404,991,697	0.83%
2026-01-08	30.01	30.22	29.87	30.01	29.34	qfq	40,319,400	1,210,748,014	-0.20%
2026-01-07	30.46	30.51	30.00	30.07	29.39	qfq	50,324,183	1,518,569,595	-1.05%
2026-01-06	30.03	30.40	29.92	30.39	29.71	qfq	50,362,262	1,522,876,620	1.30%
2026-01-05	29.88	30.12	29.87	30.00	29.33	qfq	54,303,058	1,629,147,314	0.54%
2025-12-31	29.85	29.92	29.63	29.84	29.17	qfq	33,021,376	983,772,805	-0.03%
2025-12-30	29.51	29.94	29.46	29.85	29.18	qfq	27,017,127	804,085,746	0.84%
2025-12-29	29.82	29.89	29.53	29.60	28.93	qfq	30,591,067	908,336,075	-0.74%
2025-12-26	29.62	30.03	29.56	29.82	29.15	qfq	40,172,140	1,197,977,496	0.64%
2025-12-25	29.34	29.67	29.30	29.63	28.96	qfq	36,113,503	1,066,941,016	1.02%
2025-12-24	29.10	29.45	29.02	29.33	28.67	qfq	31,494,145	922,046,481	0.65%
2025-12-23	29.16	29.33	28.95	29.14	28.49	qfq	30,235,474	880,879,443	-0.03%
2025-12-22	29.25	29.38	29.08	29.15	28.50	qfq	33,966,100	992,189,726	-0.14%
2025-12-19	29.09	29.35	29.09	29.19	28.53	qfq	25,116,793	734,364,021	0.59%
2025-12-18	28.96	29.20	28.90	29.02	28.37	qfq	21,735,110	632,012,644	-0.17%
2025-12-17	28.69	29.19	28.65	29.07	28.42	qfq	26,961,175	779,553,415	1.32%
2025-12-16	29.00	29.02	28.61	28.69	28.05	qfq	35,446,543	1,018,006,502	-1.14%
2025-12-15	29.42	29.57	29.00	29.02	28.37	qfq	43,488,694	1,271,943,119	-2.06%
2025-12-12	29.40	29.69	29.13	29.63	28.96	qfq	49,128,113	1,445,998,277	0.78%
2025-12-11	30.03	30.10	29.35	29.40	28.74	qfq	42,561,847	1,263,635,595	-2.00%
2025-12-10	29.99	30.11	29.75	30.00	29.33	qfq	24,783,061	740,775,488	0.03%
2025-12-09	30.40	30.42	29.94	29.99	29.32	qfq	35,184,985	1,058,664,976	-1.45%
2025-12-08	30.15	30.66	30.14	30.43	29.75	qfq	42,477,281	1,293,161,198	1.20%
2025-12-05	30.35	30.38	29.86	30.07	29.39	qfq	39,751,051	1,193,536,336	-0.92%
2025-12-04	30.30	30.55	30.24	30.35	29.67	qfq	18,438,196	559,477,072	0.03%
2025-12-03	30.49	30.55	30.23	30.34	29.66	qfq	20,861,567	633,782,017	-0.59%
2025-12-02	30.51	30.68	30.35	30.52	29.83	qfq	25,369,000	773,849,370	-0.20%
2025-12-01	30.01	30.58	29.93	30.58	29.89	qfq	42,357,906	1,285,247,627	1.87%
2025-11-28	29.73	30.03	29.64	30.02	29.35	qfq	25,531,109	761,711,725	0.98%
2025-11-27	29.97	30.02	29.71	29.73	29.06	qfq	29,737,424	888,837,157	-0.57%
2025-11-26	30.02	30.08	29.85	29.90	29.23	qfq	29,928,875	896,599,313	-0.30%
2025-11-25	30.10	30.42	29.96	29.99	29.32	qfq	45,432,220	1,371,641,367	0.44%
2025-11-24	29.90	30.09	29.70	29.86	29.19	qfq	40,630,416	1,214,858,258	0.13%
2025-11-21	29.96	30.35	29.80	29.82	29.15	qfq	41,085,567	1,231,660,319	-1.36%
2025-11-20	30.63	30.69	30.21	30.23	29.55	qfq	22,881,226	696,969,113	-0.62%
2025-11-19	30.73	30.90	30.28	30.42	29.74	qfq	28,458,735	869,432,614	-1.01%
2025-11-18	30.45	30.79	30.38	30.73	30.04	qfq	33,843,907	1,037,641,324	0.89%
2025-11-17	31.20	31.28	30.46	30.46	29.78	qfq	63,141,990	1,941,162,273	-2.71%
2025-11-14	31.50	31.58	31.31	31.31	30.61	qfq	36,440,923	1,145,330,572	-1.20%
2025-11-13	31.40	31.95	31.36	31.69	30.98	qfq	37,703,415	1,197,168,605	0.83%
2025-11-12	31.55	31.69	31.11	31.43	30.72	qfq	37,316,878	1,174,338,136	-0.91%
2025-11-11	31.81	31.98	31.62	31.72	31.01	qfq	36,548,961	1,161,834,960	-0.28%
2025-11-10	31.38	31.95	31.38	31.81	31.10	qfq	41,366,332	1,312,089,108	1.40%
2025-11-07	31.55	31.67	31.35	31.37	30.67	qfq	39,681,247	1,249,820,794	-1.35%
2025-11-06	31.70	31.95	31.60	31.80	31.09	qfq	45,062,832	1,432,288,356	0.95%
2025-11-05	31.46	31.63	31.06	31.50	30.79	qfq	58,225,187	1,825,640,598	-0.91%
2025-11-04	32.55	32.63	31.51	31.79	31.08	qfq	62,853,368	2,009,488,489	-2.48%
2025-11-03	32.88	33.15	32.06	32.60	31.87	qfq	59,034,023	1,917,342,461	-0.82%
2025-10-31	33.10	33.67	32.80	32.87	32.13	qfq	73,380,725	2,432,170,771	-1.05%
2025-10-30	33.28	33.95	33.10	33.22	32.47	qfq	75,104,552	2,513,012,909	-0.39%
2025-10-29	33.10	33.44	33.01	33.35	32.60	qfq	50,588,481	1,680,721,443	1.12%
2025-10-28	33.55	33.74	32.95	32.98	32.24	qfq	74,750,881	2,489,095,790	-2.71%
2025-10-27	33.63	34.28	33.38	33.90	33.14	qfq	94,747,722	3,206,845,211	1.83%
2025-10-24	33.43	33.85	33.18	33.29	32.54	qfq	71,580,595	2,391,640,133	-0.42%
2025-10-23	33.37	33.70	32.76	33.43	32.68	qfq	70,412,997	2,343,588,102	-0.12%
2025-10-22	32.31	33.60	31.96	33.47	32.72	qfq	100,321,456	3,304,836,689	2.73%
2025-10-21	32.36	32.79	32.22	32.58	31.85	qfq	75,199,461	2,449,246,070	0.68%
2025-10-20	33.89	34.00	32.05	32.36	31.63	qfq	127,913,183	4,186,908,902	-2.12%
2025-10-17	33.35	34.10	32.63	33.06	32.32	qfq	116,180,306	3,857,658,497	-1.02%
2025-10-16	33.21	34.22	32.80	33.40	32.65	qfq	100,157,146	3,341,044,489	0.09%
2025-10-15	33.11	33.81	32.56	33.37	32.62	qfq	102,301,172	3,391,789,504	0.36%
2025-10-14	33.52	34.78	33.05	33.25	32.50	qfq	139,943,219	4,740,161,991	-0.33%
2025-10-13	32.75	33.57	32.32	33.36	32.61	qfq	154,199,912	5,075,046,931	-1.62%
2025-10-10	33.78	34.48	33.27	33.91	33.15	qfq	192,092,499	6,529,742,130	-0.76%
2025-10-09	31.80	34.67	31.80	34.17	33.01	qfq	291,095,522	9,883,137,909	8.41%
2025-09-30	31.22	31.89	31.08	31.52	30.45	qfq	78,501,363	2,470,207,367	0.96%
2025-09-29	30.66	31.30	30.21	31.22	30.16	qfq	65,929,399	2,025,428,182	1.83%
2025-09-26	31.19	31.34	30.56	30.66	29.62	qfq	55,166,826	1,702,939,762	-1.86%
2025-09-25	31.00	31.50	30.88	31.24	30.18	qfq	76,454,546	2,388,389,970	0.87%
2025-09-24	30.18	31.04	30.02	30.97	29.92	qfq	80,514,666	2,460,617,369	2.24%
2025-09-23	30.41	30.66	29.88	30.29	29.26	qfq	58,540,738	1,768,501,191	-0.39%
2025-09-22	30.65	30.77	30.20	30.41	29.38	qfq	56,041,671	1,704,414,625	-0.98%
2025-09-19	30.92	31.06	30.66	30.71	29.67	qfq	57,449,779	1,770,162,061	-0.68%
2025-09-18	30.75	32.10	30.59	30.92	29.87	qfq	119,137,259	3,727,138,853	0.55%
2025-09-17	30.87	30.96	30.38	30.75	29.71	qfq	48,006,194	1,472,246,994	-0.39%
2025-09-16	30.41	30.96	30.31	30.87	29.82	qfq	52,135,558	1,599,359,738	1.25%
2025-09-15	30.74	30.89	30.31	30.49	29.46	qfq	49,098,976	1,498,757,341	-0.85%
2025-09-12	30.98	31.31	30.74	30.75	29.71	qfq	70,497,789	2,187,807,278	-0.45%
2025-09-11	30.18	30.89	30.08	30.89	29.84	qfq	69,017,208	2,110,916,726	2.28%
2025-09-10	30.30	30.70	29.95	30.20	29.18	qfq	49,545,198	1,499,729,561	0.07%
2025-09-09	30.33	30.33	30.00	30.18	29.16	qfq	45,418,683	1,369,352,609	-0.49%
2025-09-08	29.63	30.68	29.63	30.33	29.30	qfq	74,952,066	2,269,926,293	2.40%
2025-09-05	29.30	29.66	28.99	29.62	28.62	qfq	55,723,637	1,637,903,223	1.09%
2025-09-04	29.99	30.07	28.93	29.30	28.31	qfq	74,905,648	2,197,851,399	-2.01%
2025-09-03	30.65	30.88	29.76	29.90	28.89	qfq	64,823,677	1,956,421,186	-2.42%
2025-09-02	31.08	31.19	30.26	30.64	29.60	qfq	75,306,939	2,310,385,500	-1.64%
2025-09-01	31.20	31.32	30.80	31.15	30.09	qfq	69,932,677	2,171,963,597	-0.06%
2025-08-29	31.18	31.58	31.05	31.17	30.11	qfq	86,500,233	2,709,144,478	-0.03%
2025-08-28	30.81	31.30	30.40	31.18	30.12	qfq	90,716,760	2,803,129,928	1.07%
2025-08-27	31.55	32.27	30.82	30.85	29.80	qfq	117,736,600	3,726,441,579	-1.37%
2025-08-26	31.01	31.47	30.88	31.28	30.22	qfq	67,290,054	2,102,228,950	0.32%
2025-08-25	31.48	31.55	30.81	31.18	30.12	qfq	102,105,891	3,180,160,109	0.29%
2025-08-22	30.25	31.15	30.16	31.09	30.04	qfq	99,802,967	3,073,840,134	2.51%
2025-08-21	30.28	30.75	30.05	30.33	29.30	qfq	70,048,326	2,130,708,778	0.46%
2025-08-20	29.80	30.19	29.61	30.19	29.17	qfq	60,242,515	1,805,583,308	1.11%
2025-08-19	30.02	30.17	29.80	29.86	28.85	qfq	57,784,483	1,729,825,288	-0.53%
2025-08-18	29.61	30.50	29.60	30.02	29.00	qfq	109,384,547	3,296,400,497	1.56%
2025-08-15	29.17	29.56	29.16	29.56	28.56	qfq	56,637,891	1,663,746,389	1.27%
2025-08-14	29.50	29.65	29.10	29.19	28.20	qfq	57,326,820	1,685,314,835	-1.12%
2025-08-13	29.30	29.65	29.23	29.52	28.52	qfq	65,516,999	1,931,536,929	0.92%
2025-08-12	29.09	29.64	29.05	29.25	28.26	qfq	66,891,599	1,961,048,829	1.39%
2025-08-11	28.80	28.97	28.69	28.85	27.87	qfq	49,379,449	1,424,360,683	0.28%
2025-08-08	29.20	29.23	28.76	28.77	27.79	qfq	51,256,720	1,479,854,188	-1.30%
2025-08-07	29.31	29.78	29.10	29.15	28.16	qfq	65,613,285	1,923,263,400	-0.44%
2025-08-06	29.30	29.68	29.21	29.28	28.29	qfq	79,940,445	2,351,431,325	-0.17%
2025-08-05	28.66	29.39	28.66	29.33	28.34	qfq	107,630,133	3,133,436,709	2.66%
2025-08-04	28.75	29.15	28.37	28.57	27.60	qfq	114,128,187	3,266,338,733	-1.86%
2025-08-01	28.26	29.56	28.10	29.11	28.12	qfq	130,564,407	3,793,419,997	3.59%
2025-07-31	28.44	28.47	28.00	28.10	27.15	qfq	54,243,077	1,530,864,325	-1.37%
2025-07-30	28.55	28.69	28.25	28.49	27.52	qfq	48,365,182	1,378,418,518	-0.25%
2025-07-29	28.50	28.59	28.24	28.56	27.59	qfq	44,379,737	1,261,139,263	-0.10%
2025-07-28	28.75	28.82	28.46	28.59	27.62	qfq	46,419,583	1,328,452,395	-0.24%
2025-07-25	28.72	28.82	28.59	28.66	27.69	qfq	38,655,315	1,108,600,549	0.07%
2025-07-24	28.25	28.64	28.22	28.64	27.67	qfq	48,612,625	1,383,918,300	1.31%
2025-07-23	28.41	28.80	28.20	28.27	27.31	qfq	65,732,297	1,873,084,918	-0.46%
2025-07-22	28.13	28.50	28.02	28.40	27.44	qfq	63,659,303	1,798,929,052	0.92%
2025-07-21	28.08	28.29	28.01	28.14	27.19	qfq	44,539,432	1,251,130,075	0.46%
2025-07-18	27.99	28.16	27.92	28.01	27.06	qfq	42,985,575	1,205,792,653	0.25%
2025-07-17	27.72	27.98	27.65	27.94	26.99	qfq	44,850,193	1,248,362,421	0.79%
2025-07-16	27.81	27.85	27.68	27.72	26.78	qfq	36,651,762	1,017,030,735	-0.75%
2025-07-15	27.76	27.95	27.63	27.93	26.98	qfq	46,228,837	1,284,598,501	0.61%
2025-07-14	27.90	27.92	27.72	27.76	26.82	qfq	28,636,688	795,812,813	-0.50%
2025-07-11	27.79	28.05	27.79	27.90	26.95	qfq	48,918,413	1,366,329,581	0.43%
2025-07-10	27.66	27.86	27.55	27.78	26.84	qfq	30,483,456	844,228,428	0.36%
2025-07-09	27.63	27.77	27.55	27.68	26.74	qfq	32,650,256	903,779,821	0.22%
2025-07-08	27.44	27.65	27.44	27.62	26.68	qfq	25,614,982	706,339,654	0.69%
2025-07-07	27.62	27.62	27.40	27.43	26.50	qfq	22,958,675	629,863,850	-0.65%
2025-07-04	27.72	27.80	27.59	27.61	26.67	qfq	29,922,600	828,603,656	-0.36%
2025-07-03	27.49	27.76	27.46	27.71	26.77	qfq	32,689,225	905,049,835	0.73%
2025-07-02	27.50	27.57	27.38	27.51	26.58	qfq	21,287,180	584,614,298	-0.07%
2025-07-01	27.60	27.63	27.38	27.53	26.60	qfq	32,806,540	901,660,675	-0.72%
2025-06-30	27.03	27.78	27.03	27.73	26.79	qfq	44,230,073	1,215,035,054	0.33%
2025-06-27	27.59	27.84	27.56	27.64	26.70	qfq	28,215,365	780,884,763	0.18%
2025-06-26	27.80	27.98	27.54	27.59	26.65	qfq	31,480,830	871,626,807	-0.79%
2025-06-25	27.65	27.82	27.53	27.81	26.87	qfq	32,056,602	887,219,822	0.72%
2025-06-24	27.38	27.64	27.31	27.61	26.67	qfq	28,127,600	774,094,086	1.06%
2025-06-23	27.05	27.35	27.02	27.32	26.39	qfq	19,887,937	540,488,460	0.22%
2025-06-20	27.33	27.44	27.24	27.26	26.34	qfq	20,800,055	568,151,399	-0.69%
2025-06-19	27.58	27.62	27.30	27.45	26.52	qfq	30,540,453	837,238,378	-0.72%
2025-06-18	27.62	27.66	27.45	27.65	26.71	qfq	18,574,639	512,527,938	0.11%
2025-06-17	27.51	27.66	27.44	27.62	26.68	qfq	20,525,407	566,029,533	0.11%
2025-06-16	27.62	27.77	27.41	27.59	26.65	qfq	45,667,750	1,258,522,079	-0.61%
2025-06-13	27.91	27.94	27.69	27.76	26.82	qfq	37,660,872	1,045,624,846	-0.82%
2025-06-12	28.09	28.09	27.81	27.99	27.04	qfq	38,373,174	1,071,476,922	-0.46%
2025-06-11	28.13	28.28	28.04	28.12	27.17	qfq	33,289,079	936,562,782	-0.04%
2025-06-10	28.45	28.46	27.97	28.13	27.18	qfq	39,311,829	1,106,474,618	-1.12%
2025-06-09	28.57	28.65	28.35	28.45	27.49	qfq	36,301,550	1,033,706,099	-0.35%
2025-06-06	28.55	28.65	28.31	28.55	27.58	qfq	23,292,626	663,638,201	0.25%
2025-06-05	28.29	28.53	28.20	28.48	27.51	qfq	26,559,462	753,867,583	0.81%
2025-06-04	28.08	28.29	28.05	28.25	27.29	qfq	20,005,757	564,200,164	0.75%
2025-06-03	28.04	28.19	27.93	28.04	27.09	qfq	21,592,839	605,673,851	-0.32%
2025-05-30	28.19	28.22	28.05	28.13	27.18	qfq	15,228,872	428,402,303	-0.53%
2025-05-29	28.07	28.34	28.01	28.28	27.32	qfq	23,610,739	666,452,365	0.96%
2025-05-28	28.10	28.18	28.00	28.01	27.06	qfq	16,116,189	452,466,042	-0.36%
2025-05-27	28.15	28.18	27.96	28.11	27.16	qfq	18,594,499	521,531,861	-0.46%
2025-05-26	28.18	28.27	28.04	28.24	27.28	qfq	18,936,921	532,483,963	0.21%
2025-05-23	28.29	28.39	28.12	28.18	27.22	qfq	23,755,323	671,120,233	-0.46%
2025-05-22	28.40	28.46	28.22	28.31	27.35	qfq	19,357,835	548,167,946	-0.60%
2025-05-21	28.18	28.66	28.11	28.48	27.51	qfq	30,361,429	861,690,465	1.06%
2025-05-20	28.10	28.20	27.90	28.18	27.22	qfq	25,877,848	726,235,946	-2.05%
2025-05-19	28.81	28.86	28.61	28.77	27.12	qfq	19,415,184	557,555,180	-0.10%
2025-05-16	28.70	28.86	28.55	28.80	27.15	qfq	16,930,451	486,869,069	0.03%
2025-05-15	28.98	28.98	28.73	28.79	27.14	qfq	20,099,559	578,986,285	-0.76%
2025-05-14	28.83	29.08	28.70	29.01	27.35	qfq	31,825,935	919,245,156	0.66%
2025-05-13	29.27	29.29	28.73	28.82	27.17	qfq	31,152,687	901,057,999	-0.41%
2025-05-12	28.79	28.95	28.65	28.94	27.28	qfq	34,235,231	987,151,433	1.01%
2025-05-09	28.92	28.92	28.54	28.65	27.01	qfq	22,194,801	636,217,185	-0.93%
2025-05-08	28.68	29.00	28.67	28.92	27.26	qfq	26,358,218	762,003,276	0.28%
2025-05-07	29.05	29.27	28.64	28.84	27.19	qfq	34,500,782	996,400,272	0.03%
2025-05-06	28.35	28.83	28.30	28.83	27.18	qfq	38,826,813	1,110,450,580	2.20%
2025-04-30	28.15	28.31	28.10	28.21	26.59	qfq	23,129,660	652,806,908	0.25%
2025-04-29	28.06	28.20	27.92	28.14	26.53	qfq	17,870,823	502,173,920	0.29%
2025-04-28	28.18	28.24	28.02	28.06	26.45	qfq	26,372,329	741,662,946	-0.43%
2025-04-25	28.32	28.33	28.13	28.18	26.57	qfq	33,332,666	940,056,714	-0.53%
2025-04-24	28.52	28.61	28.18	28.33	26.71	qfq	32,617,815	924,434,718	-0.53%
2025-04-23	28.63	28.69	28.38	28.48	26.85	qfq	30,732,248	875,683,138	-0.04%
2025-04-22	28.80	28.89	28.35	28.49	26.86	qfq	32,223,655	920,091,094	-1.35%
2025-04-21	28.58	29.37	28.45	28.88	27.23	qfq	42,867,059	1,240,657,672	1.80%
2025-04-18	28.20	28.39	28.02	28.37	26.74	qfq	20,847,247	587,956,611	0.57%
2025-04-17	28.20	28.35	28.15	28.21	26.59	qfq	27,324,176	771,904,147	-0.53%
2025-04-16	28.51	28.51	28.01	28.36	26.74	qfq	30,763,442	867,674,333	-0.77%
2025-04-15	28.70	28.75	28.31	28.58	26.94	qfq	23,901,190	679,860,099	-0.42%
2025-04-14	28.80	29.05	28.66	28.70	27.06	qfq	30,530,567	879,383,110	0.70%
2025-04-11	28.60	28.82	28.19	28.50	26.87	qfq	41,922,274	1,194,632,599	-1.14%
2025-04-10	28.42	28.97	28.25	28.83	27.18	qfq	49,210,152	1,412,761,969	2.34%
2025-04-09	27.99	28.30	27.63	28.17	26.56	qfq	65,288,510	1,829,621,888	0.28%
2025-04-08	27.95	28.66	27.53	28.09	26.48	qfq	57,401,842	1,607,649,749	0.72%
2025-04-07	28.60	28.79	27.06	27.89	26.29	qfq	74,091,233	2,080,174,825	-6.75%
2025-04-03	30.12	30.28	29.80	29.91	28.20	qfq	31,997,100	958,766,000	-1.38%
2025-04-02	30.49	30.50	30.21	30.33	28.59	qfq	22,738,957	689,268,728	-0.43%
2025-04-01	30.72	30.76	30.21	30.46	28.71	qfq	32,659,176	995,154,265	-0.78%
2025-03-31	30.90	31.09	30.14	30.70	28.94	qfq	35,216,775	1,074,925,785	-0.87%
2025-03-28	31.07	31.17	30.95	30.97	29.20	qfq	14,384,854	446,367,995	-0.35%
2025-03-27	31.00	31.33	30.82	31.08	29.30	qfq	22,897,847	712,614,509	0.26%
2025-03-26	31.41	31.42	30.91	31.00	29.22	qfq	22,827,820	709,255,664	-0.77%
2025-03-25	31.41	31.50	31.17	31.24	29.45	qfq	17,058,347	534,154,784	-0.54%
2025-03-24	31.34	31.69	30.96	31.41	29.61	qfq	27,245,750	853,325,086	0.26%
2025-03-21	31.85	31.94	31.26	31.33	29.53	qfq	35,506,259	1,118,983,883	-1.76%
2025-03-20	33.31	33.38	31.80	31.89	30.06	qfq	71,786,208	2,318,088,758	-4.23%
2025-03-19	33.37	33.60	33.11	33.30	31.39	qfq	26,741,557	892,369,833	-0.21%
2025-03-18	33.65	33.86	33.20	33.37	31.46	qfq	33,728,784	1,131,126,681	0.06%
2025-03-17	33.28	33.55	33.14	33.35	31.44	qfq	34,218,688	1,142,088,881	0.00%
2025-03-14	32.96	33.38	32.88	33.35	31.44	qfq	45,902,836	1,521,541,841	0.57%
2025-03-13	33.10	33.68	32.78	33.16	31.26	qfq	39,195,867	1,299,112,201	-0.36%
2025-03-12	33.17	33.64	33.00	33.28	31.37	qfq	40,867,584	1,363,500,369	0.45%
2025-03-11	33.16	33.47	32.80	33.13	31.23	qfq	51,378,793	1,698,320,830	-1.49%
2025-03-10	33.39	33.79	32.71	33.63	31.70	qfq	66,376,885	2,208,007,668	0.21%
2025-03-07	33.07	34.07	32.98	33.56	31.64	qfq	102,924,926	3,451,111,466	-0.12%
2025-03-06	31.29	33.76	31.25	33.60	31.67	qfq	179,293,813	5,881,985,951	7.83%
2025-03-05	30.80	31.29	30.76	31.16	29.37	qfq	36,964,482	1,145,942,745	1.00%
2025-03-04	30.43	30.95	30.30	30.85	29.08	qfq	39,154,421	1,205,393,873	1.08%
2025-03-03	30.19	30.82	30.19	30.52	28.77	qfq	35,372,720	1,080,968,524	1.26%
2025-02-28	30.94	31.12	30.10	30.14	28.41	qfq	42,924,766	1,311,411,081	-2.62%
2025-02-27	31.17	31.40	30.54	30.95	29.18	qfq	48,379,944	1,497,388,767	-0.83%
2025-02-26	31.10	31.29	30.83	31.21	29.42	qfq	49,481,104	1,534,882,050	0.35%
2025-02-25	31.46	31.46	30.85	31.10	29.32	qfq	74,326,358	2,315,056,405	-2.35%
2025-02-24	32.16	32.79	31.65	31.85	30.03	qfq	110,366,637	3,547,916,721	-2.57%
2025-02-21	32.10	32.77	32.08	32.69	30.82	qfq	64,066,287	2,081,999,872	1.87%
2025-02-20	32.19	32.77	31.98	32.09	30.25	qfq	39,461,081	1,272,685,902	-0.50%
2025-02-19	32.00	32.32	31.71	32.25	30.40	qfq	51,403,468	1,648,753,115	0.47%
2025-02-18	31.56	32.67	31.42	32.10	30.26	qfq	105,307,854	3,400,549,816	1.65%
2025-02-17	31.88	31.90	31.40	31.58	29.77	qfq	45,227,279	1,429,731,248	0.13%
2025-02-14	30.48	31.85	30.40	31.54	29.73	qfq	68,374,600	2,136,041,244	3.44%
2025-02-13	30.90	30.90	30.30	30.49	28.74	qfq	45,233,542	1,384,001,654	-1.36%
2025-02-12	31.21	31.21	30.60	30.91	29.14	qfq	55,200,448	1,700,023,222	-0.99%
2025-02-11	31.10	31.58	30.89	31.22	29.43	qfq	58,968,657	1,847,552,661	0.55%
2025-02-10	30.88	31.25	30.67	31.05	29.27	qfq	55,315,692	1,715,151,422	0.55%
2025-02-07	30.37	31.02	30.35	30.88	29.11	qfq	81,288,906	2,499,200,984	1.68%
2025-02-06	29.90	30.45	29.66	30.37	28.63	qfq	56,296,911	1,696,165,830	1.23%
2025-02-05	29.55	30.20	29.28	30.00	28.28	qfq	70,403,781	2,104,193,843	3.34%
2025-01-27	29.13	29.25	28.93	29.03	27.37	qfq	26,862,311	780,936,490	0.03%
2025-01-24	28.50	29.07	28.45	29.02	27.36	qfq	37,373,278	1,078,910,142	1.36%
2025-01-23	28.75	28.94	28.41	28.63	26.99	qfq	35,126,215	1,006,360,881	0.60%
2025-01-22	28.39	28.58	28.03	28.46	26.83	qfq	32,526,726	921,169,919	0.25%
2025-01-21	28.41	28.47	28.20	28.39	26.76	qfq	22,956,651	650,598,905	0.39%
2025-01-20	28.37	28.54	28.22	28.28	26.66	qfq	30,135,504	854,751,256	0.28%
2025-01-17	28.02	28.37	27.90	28.20	26.58	qfq	21,510,213	605,876,404	0.25%
2025-01-16	28.14	28.46	27.95	28.13	26.52	qfq	27,525,693	776,562,239	0.11%
2025-01-15	28.37	28.37	27.90	28.10	26.49	qfq	32,765,094	918,633,364	-0.92%
2025-01-14	27.72	28.37	27.56	28.36	26.74	qfq	49,300,165	1,387,307,111	2.49%
2025-01-13	27.59	28.10	27.51	27.67	26.08	qfq	26,424,577	732,285,442	-0.47%
2025-01-10	28.12	28.26	27.80	27.80	26.21	qfq	21,125,766	592,830,952	-1.17%
2025-01-09	28.00	28.41	27.88	28.13	26.52	qfq	28,278,615	797,075,235	0.14%
2025-01-08	28.36	28.37	27.53	28.09	26.48	qfq	39,003,216	1,088,411,640	-1.13%
2025-01-07	28.33	28.47	28.20	28.41	26.78	qfq	29,322,272	831,108,845	0.32%
2025-01-06	28.84	28.89	28.20	28.32	26.70	qfq	38,921,570	1,108,551,659	-1.77%
2025-01-03	29.66	29.78	28.70	28.83	27.18	qfq	42,986,278	1,253,604,684	-2.60%
2025-01-02	30.58	30.58	29.41	29.60	27.90	qfq	48,923,150	1,463,495,012	-3.58%
2024-12-31	31.05	31.07	30.36	30.70	28.94	qfq	51,107,722	1,566,706,226	-1.03%
2024-12-30	30.95	31.21	30.90	31.02	29.24	qfq	28,868,046	897,020,001	-0.13%
2024-12-27	31.60	31.64	31.00	31.06	29.28	qfq	34,561,772	1,079,996,955	-1.40%
2024-12-26	31.32	31.51	30.91	31.50	29.70	qfq	50,349,796	1,578,220,424	0.80%
2024-12-25	30.80	31.39	30.66	31.25	29.46	qfq	53,222,772	1,656,411,490	1.66%
2024-12-24	30.70	31.08	30.47	30.74	28.98	qfq	41,383,766	1,274,467,041	0.07%
2024-12-23	30.88	31.09	30.60	30.72	28.96	qfq	39,176,631	1,209,473,303	-0.52%
2024-12-20	31.01	31.07	30.75	30.88	29.11	qfq	31,276,152	966,377,288	-0.52%
2024-12-19	30.61	31.10	30.53	31.04	29.26	qfq	30,141,506	930,938,608	0.13%
2024-12-18	30.81	31.25	30.79	31.00	29.22	qfq	40,744,954	1,264,497,593	1.64%
2024-12-17	30.40	30.84	30.26	30.50	28.75	qfq	32,758,970	1,002,591,634	0.33%
2024-12-16	30.91	31.08	30.18	30.40	28.66	qfq	39,977,055	1,216,719,192	-1.33%
2024-12-13	31.41	31.41	30.80	30.81	29.04	qfq	54,036,052	1,676,811,144	-2.44%
2024-12-12	31.52	31.65	31.30	31.58	29.77	qfq	37,941,872	1,194,004,058	0.22%
2024-12-11	31.97	32.10	31.35	31.51	29.70	qfq	47,608,072	1,505,249,970	-1.44%
2024-12-10	32.87	32.96	31.93	31.97	30.14	qfq	108,002,370	3,500,129,892	2.24%
2024-12-09	30.65	31.77	30.46	31.27	29.48	qfq	70,747,739	2,216,839,037	2.06%
2024-12-06	29.90	30.65	29.90	30.64	28.88	qfq	56,027,708	1,699,146,508	3.10%
2024-12-05	29.67	29.78	29.45	29.72	28.02	qfq	25,538,490	756,445,571	0.17%
2024-12-04	29.94	29.95	29.63	29.67	27.97	qfq	26,656,459	793,373,602	-1.07%
2024-12-03	30.11	30.20	29.80	29.99	28.27	qfq	31,960,056	956,358,653	-0.79%
2024-12-02	30.00	30.30	29.91	30.23	28.50	qfq	45,105,242	1,358,858,325	0.50%
2024-11-29	29.91	30.26	29.64	30.08	28.36	qfq	28,265,313	848,316,008	0.94%
2024-11-28	30.00	30.15	29.75	29.80	28.09	qfq	25,251,319	755,396,035	-0.73%
2024-11-27	29.51	30.02	29.45	30.02	28.30	qfq	28,095,857	837,838,461	1.45%
2024-11-26	29.60	29.87	29.54	29.59	27.89	qfq	18,148,400	538,592,252	0.00%
2024-11-25	30.01	30.07	29.38	29.59	27.89	qfq	32,755,321	973,550,786	-1.43%
2024-11-22	30.88	30.95	30.00	30.02	28.30	qfq	37,554,028	1,143,837,511	-2.82%
2024-11-21	31.11	31.11	30.72	30.89	29.12	qfq	25,734,330	795,014,851	-0.68%
2024-11-20	31.05	31.28	30.88	31.10	29.32	qfq	27,377,423	850,623,955	0.03%
2024-11-19	30.72	31.14	30.44	31.09	29.31	qfq	38,698,545	1,194,992,641	1.20%
2024-11-18	31.60	31.71	30.61	30.72	28.96	qfq	56,635,048	1,754,034,812	-2.17%
2024-11-15	31.63	32.28	31.40	31.40	29.60	qfq	49,872,392	1,587,994,394	-0.73%
2024-11-14	32.43	32.70	31.55	31.63	29.82	qfq	51,233,116	1,647,396,165	-2.44%
2024-11-13	32.07	32.58	31.80	32.42	30.56	qfq	59,757,146	1,931,136,200	0.78%
2024-11-12	33.00	33.00	32.00	32.17	30.33	qfq	73,316,037	2,384,609,382	-2.16%
2024-11-11	31.48	33.20	31.18	32.88	31.00	qfq	108,082,576	3,512,640,391	4.05%
2024-11-08	32.01	32.36	31.44	31.60	29.79	qfq	71,488,607	2,278,947,032	-0.72%
2024-11-07	31.00	31.85	30.81	31.83	30.01	qfq	64,635,918	2,032,670,272	1.86%
2024-11-06	31.42	31.62	31.00	31.25	29.46	qfq	76,227,513	2,387,311,872	-0.54%
2024-11-05	31.00	31.59	30.72	31.42	29.62	qfq	79,051,119	2,466,094,555	1.35%
2024-11-04	30.13	31.00	30.02	31.00	29.22	qfq	65,297,221	2,006,933,905	2.92%
2024-11-01	29.92	30.30	29.75	30.12	28.39	qfq	46,864,132	1,408,295,656	0.03%
2024-10-31	29.99	30.30	29.36	30.11	28.38	qfq	56,480,201	1,690,490,290	0.33%
2024-10-30	30.33	30.35	29.80	30.01	28.29	qfq	56,587,721	1,699,960,414	-1.74%
2024-10-29	30.62	30.88	30.30	30.54	28.79	qfq	57,709,867	1,762,534,692	-0.23%
2024-10-28	30.49	30.61	30.10	30.61	28.86	qfq	75,709,547	2,295,201,653	-1.10%
2024-10-25	30.66	31.10	30.37	30.95	29.18	qfq	63,722,237	1,960,951,042	0.95%
2024-10-24	30.74	30.80	30.35	30.66	28.90	qfq	52,031,288	1,592,052,169	-0.78%
2024-10-23	30.85	31.15	30.61	30.90	29.13	qfq	71,244,704	2,202,560,818	0.19%
2024-10-22	30.70	30.99	30.01	30.84	29.07	qfq	82,539,861	2,527,713,714	0.36%
2024-10-21	30.80	31.49	30.01	30.73	28.97	qfq	218,849,422	6,743,963,244	6.44%
2024-10-18	27.90	29.65	27.72	28.87	27.22	qfq	99,998,382	2,854,837,627	3.14%
2024-10-17	28.46	28.66	27.97	27.99	26.39	qfq	69,624,915	1,973,198,334	-1.03%
2024-10-16	28.86	29.00	28.08	28.28	26.66	qfq	87,520,762	2,491,709,058	-3.51%
2024-10-15	30.44	30.95	29.28	29.31	27.63	qfq	88,697,319	2,667,339,897	-3.65%
2024-10-14	29.63	30.75	29.51	30.42	28.68	qfq	109,689,143	3,326,150,655	2.67%
2024-10-11	31.18	31.21	29.25	29.63	27.93	qfq	89,187,831	2,692,718,942	-5.55%
2024-10-10	31.26	32.19	31.10	31.37	29.57	qfq	79,053,485	2,501,204,596	-0.41%
2024-10-09	33.30	33.30	31.46	31.50	29.70	qfq	118,968,907	3,814,098,800	-6.89%
2024-10-08	35.52	35.52	32.30	33.83	31.89	qfq	227,429,988	7,700,155,093	4.77%
2024-09-30	31.02	32.32	30.60	32.29	30.44	qfq	142,607,287	4,514,701,468	8.76%
2024-09-27	29.00	30.24	28.99	29.69	27.99	qfq	105,462,536	3,120,097,177	5.21%
2024-09-26	26.91	28.22	26.90	28.22	26.60	qfq	61,906,416	1,712,999,961	4.87%
2024-09-25	26.58	27.60	26.58	26.91	25.37	qfq	66,583,677	1,805,529,123	2.83%
2024-09-24	25.50	26.17	25.34	26.17	24.67	qfq	40,903,275	1,057,848,635	3.23%
2024-09-23	25.33	25.56	25.26	25.35	23.90	qfq	17,657,690	448,645,675	0.04%
2024-09-20	25.20	25.38	24.93	25.34	23.89	qfq	24,269,250	611,454,564	0.68%
2024-09-19	25.22	25.43	24.83	25.17	23.73	qfq	27,341,183	687,930,250	0.16%
2024-09-18	25.10	25.17	24.71	25.13	23.69	qfq	20,137,065	501,801,908	0.20%
2024-09-13	25.27	25.39	25.03	25.08	23.64	qfq	17,147,219	431,545,375	-0.75%
2024-09-12	25.74	25.95	25.26	25.27	23.82	qfq	19,998,053	510,785,343	-1.79%
2024-09-11	25.68	25.85	25.52	25.73	24.26	qfq	16,202,422	415,753,504	-0.46%
2024-09-10	25.39	25.87	25.03	25.85	24.37	qfq	28,046,855	716,034,178	2.05%
2024-09-09	26.11	26.12	25.31	25.33	23.88	qfq	33,015,544	846,010,010	-3.14%
2024-09-06	26.46	26.53	26.13	26.15	24.65	qfq	14,062,810	369,666,348	-1.25%
2024-09-05	26.55	26.60	26.36	26.48	24.96	qfq	18,740,756	495,888,060	-0.23%
2024-09-04	26.30	26.65	26.21	26.54	25.02	qfq	18,483,073	490,039,918	0.53%
2024-09-03	26.08	26.47	26.06	26.40	24.89	qfq	19,781,426	521,179,362	0.88%
2024-09-02	26.63	26.65	26.17	26.17	24.67	qfq	21,800,058	574,749,064	-2.06%
2024-08-30	26.15	26.95	26.04	26.72	25.19	qfq	37,137,144	987,425,519	2.10%
2024-08-29	26.14	26.31	26.01	26.17	24.67	qfq	19,570,996	512,835,145	-0.11%
2024-08-28	26.08	26.29	26.03	26.20	24.70	qfq	12,399,104	324,455,858	0.23%
2024-08-27	26.31	26.34	26.00	26.14	24.64	qfq	15,366,539	400,844,450	-0.91%
2024-08-26	26.68	26.69	26.13	26.38	24.87	qfq	20,020,363	527,743,980	-0.64%
2024-08-23	26.18	26.60	26.12	26.55	25.03	qfq	17,201,482	454,244,272	1.26%
2024-08-22	26.54	26.59	26.18	26.22	24.72	qfq	16,928,496	446,284,446	-1.17%
2024-08-21	26.44	26.68	26.40	26.53	25.01	qfq	17,721,155	470,852,289	0.34%
2024-08-20	26.70	26.75	26.20	26.44	24.93	qfq	33,208,748	876,669,440	-1.01%
2024-08-19	26.83	27.15	26.52	26.71	25.18	qfq	61,022,018	1,632,420,399	-3.01%
2024-08-16	27.45	27.72	27.42	27.54	25.96	qfq	22,236,150	612,659,097	0.33%
2024-08-15	27.16	27.54	27.11	27.45	25.88	qfq	19,519,599	534,989,977	0.73%
2024-08-14	27.13	27.36	27.04	27.25	25.69	qfq	16,462,006	448,447,829	0.37%
2024-08-13	27.17	27.25	27.00	27.15	25.59	qfq	18,081,284	490,007,743	0.07%
2024-08-12	27.10	27.23	27.04	27.13	25.58	qfq	16,372,100	443,982,373	-0.26%
2024-08-09	27.59	27.74	27.14	27.20	25.64	qfq	21,802,953	597,075,595	-1.41%
2024-08-08	27.42	27.61	26.86	27.59	26.01	qfq	36,418,175	993,045,138	0.25%
2024-08-07	27.70	27.80	27.34	27.52	25.94	qfq	26,570,756	731,549,367	-0.76%
2024-08-06	27.70	27.90	27.54	27.73	26.14	qfq	25,751,085	712,425,213	0.73%
2024-08-05	28.22	28.44	27.47	27.53	25.95	qfq	46,121,049	1,284,586,050	-3.00%
2024-08-02	28.51	28.74	28.36	28.38	26.75	qfq	28,939,930	824,830,396	-1.36%
2024-08-01	29.08	29.18	28.66	28.77	27.12	qfq	31,511,866	908,522,134	-1.03%
2024-07-31	28.50	29.21	28.33	29.07	27.40	qfq	44,968,530	1,298,984,791	1.40%
2024-07-30	29.09	29.09	28.20	28.67	27.03	qfq	35,902,773	1,021,902,891	-1.51%
2024-07-29	29.55	29.59	29.01	29.11	27.44	qfq	18,700,745	545,809,975	-1.49%
2024-07-26	29.30	29.56	29.11	29.55	27.86	qfq	18,778,803	551,120,913	0.85%
2024-07-25	29.20	29.33	28.92	29.30	27.62	qfq	18,361,337	534,964,279	-0.07%
2024-07-24	29.55	29.64	28.97	29.32	27.64	qfq	21,510,237	628,996,831	-0.88%
2024-07-23	30.25	30.30	29.58	29.58	27.89	qfq	22,720,105	677,818,406	-2.60%
2024-07-22	30.32	30.54	30.10	30.37	28.63	qfq	18,828,307	572,049,209	0.23%
2024-07-19	30.02	30.38	29.86	30.30	28.56	qfq	21,024,093	634,847,646	0.93%
2024-07-18	30.15	30.15	29.62	30.02	28.30	qfq	21,238,931	635,014,118	-0.86%
2024-07-17	30.24	30.48	29.98	30.28	28.55	qfq	18,816,672	569,135,298	0.10%
2024-07-16	29.98	30.30	29.82	30.25	28.52	qfq	18,666,955	563,135,440	0.73%
2024-07-15	29.98	30.14	29.75	30.03	28.31	qfq	13,582,214	407,068,315	0.00%
2024-07-12	30.15	30.15	29.75	30.03	28.31	qfq	17,373,425	521,112,282	-0.23%
2024-07-11	29.82	30.30	29.60	30.10	28.38	qfq	28,907,862	868,321,777	2.31%
2024-07-10	29.34	29.72	29.12	29.42	27.73	qfq	20,848,737	614,645,702	0.03%
2024-07-09	29.20	29.43	28.86	29.41	27.72	qfq	29,027,338	845,499,745	0.27%
2024-07-08	29.83	29.95	29.00	29.33	27.65	qfq	21,406,918	627,815,332	-1.68%
2024-07-05	29.66	29.86	29.35	29.83	28.12	qfq	15,654,953	463,627,825	0.27%
2024-07-04	30.16	30.53	29.60	29.75	28.05	qfq	23,981,940	717,446,233	-1.39%
2024-07-03	30.15	30.30	29.86	30.17	28.44	qfq	18,584,986	559,389,453	0.17%
2024-07-02	30.81	30.97	30.03	30.12	28.39	qfq	30,642,204	929,680,366	-2.24%
2024-07-01	30.93	30.96	30.41	30.81	29.04	qfq	16,045,312	491,852,575	-0.32%
2024-06-28	30.67	31.08	30.61	30.91	29.14	qfq	18,162,709	560,939,351	0.65%
2024-06-27	31.05	31.06	30.50	30.71	28.95	qfq	18,062,865	555,156,433	-1.06%
2024-06-26	31.00	31.14	30.65	31.04	29.26	qfq	21,768,700	672,897,548	0.39%
2024-06-25	31.42	31.61	30.71	30.92	29.15	qfq	21,011,897	653,158,375	-1.59%
2024-06-24	31.79	31.79	31.27	31.42	29.62	qfq	20,907,374	657,643,649	-1.35%
2024-06-21	31.52	31.90	31.43	31.85	30.03	qfq	13,613,974	431,623,302	0.63%
2024-06-20	32.12	32.23	31.31	31.65	29.84	qfq	30,242,578	955,747,893	-1.80%
2024-06-19	32.55	32.59	32.23	32.23	30.38	qfq	13,356,831	432,066,272	-0.71%
2024-06-18	32.23	32.59	32.08	32.46	30.60	qfq	16,668,511	540,384,965	0.81%
2024-06-17	32.76	33.29	32.07	32.20	30.36	qfq	35,169,169	1,145,805,810	-2.22%
2024-06-14	32.40	33.10	32.32	32.93	31.04	qfq	22,206,427	728,399,142	1.39%
2024-06-13	32.79	32.81	31.92	32.48	30.62	qfq	34,352,118	1,111,201,246	-1.22%
2024-06-12	33.41	33.70	32.85	32.88	31.00	qfq	28,547,245	948,089,324	-1.85%
2024-06-11	32.92	33.53	32.90	33.50	31.58	qfq	20,956,394	696,760,269	1.15%
2024-06-07	33.12	33.60	32.79	33.12	31.22	qfq	24,399,772	810,105,307	0.00%
2024-06-06	33.30	33.58	32.95	33.12	31.22	qfq	21,283,515	705,690,801	-0.90%
2024-06-05	33.00	33.64	32.97	33.42	31.51	qfq	33,771,108	1,128,144,693	1.43%
2024-06-04	32.55	33.50	32.54	32.95	31.06	qfq	25,961,748	858,967,389	0.89%
2024-06-03	32.72	32.77	32.35	32.66	30.79	qfq	17,998,610	585,710,448	0.15%
2024-05-31	32.70	32.79	32.56	32.61	30.74	qfq	15,047,384	491,718,849	-0.15%
2024-05-30	32.55	32.80	32.34	32.66	30.79	qfq	14,011,223	457,153,960	-0.12%
2024-05-29	32.59	32.79	32.48	32.70	30.83	qfq	15,451,478	505,011,005	0.34%
2024-05-28	32.48	32.82	32.31	32.59	30.72	qfq	13,792,512	449,751,729	0.03%
2024-05-27	32.48	32.60	31.82	32.58	30.71	qfq	25,346,529	816,259,578	0.31%
2024-05-24	32.46	32.75	32.36	32.48	30.62	qfq	17,117,007	557,705,553	0.00%
2024-05-23	32.96	33.35	32.36	32.48	30.62	qfq	20,612,999	673,749,611	-1.67%
2024-05-22	32.72	33.14	32.72	33.03	31.14	qfq	15,692,570	517,806,009	0.33%
2024-05-21	33.20	33.27	32.75	32.92	31.03	qfq	24,913,323	823,212,410	-2.83%
2024-05-20	33.69	34.34	33.64	33.88	31.09	qfq	29,802,674	1,011,146,519	0.56%
2024-05-17	33.10	33.69	33.00	33.69	30.92	qfq	21,462,203	716,731,579	1.81%
2024-05-16	33.32	33.42	32.99	33.09	30.37	qfq	23,143,772	766,753,285	-0.36%
2024-05-15	33.53	33.80	33.20	33.21	30.48	qfq	21,076,641	707,232,817	-0.95%
2024-05-14	33.22	33.68	33.19	33.53	30.77	qfq	24,135,227	807,010,164	0.93%
2024-05-13	33.06	33.39	32.67	33.22	30.48	qfq	22,132,723	732,160,710	0.15%
2024-05-10	33.07	33.45	32.91	33.17	30.44	qfq	28,342,237	940,821,086	0.36%
2024-05-09	32.73	33.17	32.71	33.05	30.33	qfq	21,876,676	722,651,635	0.95%
2024-05-08	33.64	33.64	32.73	32.74	30.04	qfq	42,287,853	1,396,203,859	-2.65%
2024-05-07	33.67	33.85	33.55	33.63	30.86	qfq	22,535,413	759,423,629	-0.39%
2024-05-06	33.51	33.87	33.40	33.76	30.98	qfq	44,545,139	1,499,389,028	1.96%
2024-04-30	33.24	33.24	32.93	33.11	30.38	qfq	23,663,279	783,068,878	-0.45%
2024-04-29	32.86	33.41	32.56	33.26	30.52	qfq	48,953,672	1,622,842,754	1.19%
2024-04-26	32.52	32.92	32.45	32.87	30.16	qfq	46,684,393	1,528,425,989	0.70%
2024-04-25	32.38	32.67	32.08	32.64	29.95	qfq	31,844,073	1,030,645,134	0.40%
2024-04-24	32.53	32.61	32.07	32.51	29.83	qfq	30,959,985	1,002,023,703	-0.28%
2024-04-23	32.90	32.97	32.30	32.60	29.92	qfq	34,646,158	1,125,912,658	-0.76%
2024-04-22	31.70	33.10	31.67	32.85	30.15	qfq	62,785,907	2,053,586,166	2.34%
2024-04-19	31.86	32.19	31.41	32.10	29.46	qfq	33,437,904	1,064,415,313	0.41%
2024-04-18	32.01	32.32	31.80	31.97	29.34	qfq	36,600,163	1,174,964,272	-0.44%
2024-04-17	31.62	32.14	31.10	32.11	29.47	qfq	39,738,243	1,263,569,084	1.74%
2024-04-16	31.15	32.08	31.03	31.56	28.96	qfq	48,655,825	1,542,460,471	1.19%
2024-04-15	30.63	31.46	30.63	31.19	28.62	qfq	30,807,006	961,643,584	0.87%
2024-04-12	31.40	31.47	30.85	30.92	28.37	qfq	24,932,670	775,707,174	-1.02%
2024-04-11	31.06	31.46	30.92	31.24	28.67	qfq	20,755,698	648,617,906	0.19%
2024-04-10	31.84	31.84	31.07	31.18	28.61	qfq	26,366,365	826,806,666	-2.07%
2024-04-09	31.58	31.94	31.31	31.84	29.22	qfq	25,628,670	810,828,362	0.76%
2024-04-08	31.76	31.90	31.53	31.60	29.00	qfq	22,759,141	721,381,304	-0.57%
2024-04-03	32.19	32.25	31.58	31.78	29.16	qfq	34,314,682	1,091,570,268	-1.27%
2024-04-02	32.96	32.98	32.05	32.19	29.54	qfq	34,644,246	1,122,457,555	-2.01%
2024-04-01	32.21	33.00	32.21	32.85	30.15	qfq	39,480,894	1,294,665,670	2.15%
2024-03-29	32.42	32.69	32.00	32.16	29.51	qfq	29,514,844	951,453,045	-1.20%
2024-03-28	32.31	32.92	32.18	32.55	29.87	qfq	28,073,169	913,308,088	0.31%
2024-03-27	32.35	32.80	32.03	32.45	29.78	qfq	29,912,388	973,593,189	0.31%
2024-03-26	32.30	32.55	32.02	32.35	29.69	qfq	27,426,415	885,220,718	-0.92%
2024-03-25	32.70	33.45	32.51	32.65	29.96	qfq	29,749,646	980,130,893	-0.24%
2024-03-22	33.30	33.30	32.61	32.73	30.04	qfq	35,787,666	1,174,244,097	-1.89%
2024-03-21	33.50	33.62	33.26	33.36	30.61	qfq	30,098,104	1,006,108,466	-0.33%
2024-03-20	33.20	33.48	33.11	33.47	30.71	qfq	32,544,015	1,084,146,682	0.45%
2024-03-19	33.40	33.57	33.21	33.32	30.58	qfq	33,092,139	1,104,319,651	-0.57%
2024-03-18	33.38	33.52	33.06	33.51	30.75	qfq	40,386,947	1,342,789,700	0.75%
2024-03-15	33.44	33.44	32.95	33.26	30.52	qfq	41,338,904	1,367,763,682	-0.63%
2024-03-14	33.88	34.12	33.33	33.47	30.71	qfq	32,845,932	1,106,884,355	-1.59%
2024-03-13	34.34	34.63	33.98	34.01	31.21	qfq	35,351,353	1,212,384,405	-0.99%
2024-03-12	34.21	34.43	33.85	34.35	31.52	qfq	40,384,722	1,379,150,861	0.44%
2024-03-11	33.74	34.30	33.60	34.20	31.38	qfq	34,738,179	1,180,884,369	0.80%
2024-03-08	33.99	34.17	33.36	33.93	31.14	qfq	33,591,014	1,134,157,902	-0.06%
2024-03-07	34.35	34.67	33.75	33.95	31.15	qfq	37,215,865	1,271,517,494	-1.37%
2024-03-06	35.00	35.00	34.33	34.42	31.59	qfq	52,280,962	1,806,324,420	-3.10%
2024-03-05	34.78	36.80	34.51	35.52	32.60	qfq	69,496,078	2,478,546,622	1.49%
2024-03-04	35.69	36.10	34.63	35.00	32.12	qfq	51,739,882	1,817,574,718	-1.91%
2024-03-01	34.93	35.87	34.73	35.68	32.74	qfq	47,080,217	1,670,943,780	2.09%
2024-02-29	34.26	35.12	34.20	34.95	32.07	qfq	34,757,520	1,208,384,377	1.30%
2024-02-28	35.05	35.63	34.50	34.50	31.66	qfq	42,392,494	1,487,752,586	-1.29%
2024-02-27	34.11	34.95	33.85	34.95	32.07	qfq	38,588,686	1,329,490,554	1.92%
2024-02-26	34.57	34.82	34.25	34.29	31.47	qfq	27,281,392	941,116,695	-0.87%
2024-02-23	34.38	34.64	34.00	34.59	31.74	qfq	27,810,689	954,374,008	0.79%
2024-02-22	34.24	34.66	34.11	34.32	31.49	qfq	26,206,472	900,734,022	1.00%
2024-02-21	33.61	34.48	33.51	33.98	31.18	qfq	32,161,025	1,096,765,760	0.21%
2024-02-20	33.43	34.05	33.29	33.91	31.12	qfq	26,265,910	885,972,732	0.33%
2024-02-19	34.61	34.80	33.50	33.80	31.02	qfq	37,876,486	1,290,757,135	0.45%
2024-02-08	33.50	33.99	33.02	33.65	30.88	qfq	41,460,695	1,397,333,087	2.19%
2024-02-07	32.58	33.35	32.26	32.93	30.22	qfq	37,651,564	1,243,565,592	1.17%
2024-02-06	30.80	32.80	30.72	32.55	29.87	qfq	41,753,381	1,340,638,404	4.66%
2024-02-05	30.66	31.60	30.27	31.10	28.54	qfq	37,724,941	1,170,458,613	0.06%
2024-02-02	31.87	32.20	29.82	31.08	28.52	qfq	33,516,213	1,041,445,949	-2.51%
2024-02-01	31.75	32.20	31.16	31.88	29.26	qfq	25,694,085	816,353,786	-0.13%
2024-01-31	31.65	32.15	30.86	31.92	29.29	qfq	30,874,917	976,900,404	0.31%
2024-01-30	31.97	32.70	31.80	31.82	29.20	qfq	38,819,576	1,249,025,389	1.02%
2024-01-29	31.88	32.12	31.46	31.50	28.91	qfq	18,524,139	586,931,528	-0.63%
2024-01-26	32.08	32.24	31.50	31.70	29.09	qfq	25,680,726	818,356,193	-1.12%
2024-01-25	31.38	32.18	31.19	32.06	29.42	qfq	27,730,773	884,704,560	2.17%
2024-01-24	30.71	31.38	30.18	31.38	28.80	qfq	26,717,378	821,964,670	2.08%
2024-01-23	30.89	31.09	30.11	30.74	28.21	qfq	33,031,274	1,009,871,427	-0.49%
2024-01-22	31.65	31.78	30.64	30.89	28.35	qfq	31,473,367	985,293,958	-2.49%
2024-01-19	31.50	31.92	31.40	31.68	29.07	qfq	27,619,781	874,132,260	0.16%
2024-01-18	30.66	31.90	30.41	31.63	29.03	qfq	43,260,759	1,343,406,437	2.10%
2024-01-17	30.83	31.24	30.75	30.98	28.43	qfq	35,927,530	1,113,438,307	1.01%
2024-01-16	30.47	30.70	30.18	30.67	28.14	qfq	22,773,962	695,748,353	0.56%
2024-01-15	30.50	30.63	30.15	30.50	27.99	qfq	28,836,170	876,401,003	0.23%
2024-01-12	30.73	30.93	30.36	30.43	27.92	qfq	29,026,511	886,807,429	-1.39%
2024-01-11	30.35	31.20	30.21	30.86	28.32	qfq	32,403,085	998,882,371	1.68%
2024-01-10	30.93	30.99	30.20	30.35	27.85	qfq	29,204,978	889,987,096	-2.57%
2024-01-09	31.66	31.68	30.42	31.15	28.59	qfq	41,364,530	1,276,313,395	-1.67%
2024-01-08	32.42	32.42	31.30	31.68	29.07	qfq	30,361,991	961,036,038	-2.31%
2024-01-05	32.36	32.94	32.14	32.43	29.76	qfq	23,476,588	763,550,815	-0.46%
2024-01-04	33.00	33.02	32.04	32.58	29.90	qfq	34,031,311	1,103,184,842	-1.45%
2024-01-03	33.48	33.70	32.82	33.06	30.34	qfq	30,483,582	1,008,315,315	-2.10%
2024-01-02	34.68	34.68	33.25	33.77	30.99	qfq	38,424,575	1,290,363,710	-2.74%
2023-12-29	33.81	34.75	33.69	34.72	31.86	qfq	33,234,284	1,141,916,800	2.57%
2023-12-28	32.94	34.03	32.79	33.85	31.06	qfq	29,455,876	993,731,280	2.76%
2023-12-27	32.76	33.07	32.70	32.94	30.23	qfq	16,717,162	550,386,202	0.43%
2023-12-26	32.94	33.03	32.71	32.80	30.10	qfq	16,309,339	535,699,790	-0.43%
2023-12-25	32.59	33.13	32.51	32.94	30.23	qfq	16,316,240	536,725,200	0.73%
2023-12-22	32.79	32.88	32.40	32.70	30.01	qfq	19,413,305	633,053,523	-0.55%
2023-12-21	32.67	33.08	32.61	32.88	30.17	qfq	17,876,554	586,256,347	0.24%
2023-12-20	33.31	33.42	32.72	32.80	30.10	qfq	15,626,343	517,117,205	-1.56%
2023-12-19	33.02	33.32	32.80	33.32	30.58	qfq	13,152,199	435,108,899	0.54%
2023-12-18	33.17	33.71	32.89	33.14	30.41	qfq	12,694,223	422,959,126	-0.51%
2023-12-15	33.32	33.58	33.11	33.31	30.57	qfq	11,371,913	378,807,164	-0.03%
2023-12-14	33.60	33.76	33.25	33.32	30.58	qfq	13,770,361	460,738,649	-0.54%
2023-12-13	33.98	34.02	33.40	33.50	30.74	qfq	17,858,789	602,268,360	-1.53%
2023-12-12	34.01	34.15	33.51	34.02	31.22	qfq	24,803,070	838,023,430	-0.47%
2023-12-11	32.67	34.25	32.51	34.18	31.37	qfq	41,222,360	1,378,790,832	4.69%
2023-12-08	33.10	33.52	32.65	32.65	29.96	qfq	42,855,554	1,413,581,351	-1.33%
2023-12-07	33.60	33.62	33.00	33.09	30.37	qfq	24,768,945	821,678,041	-1.52%
2023-12-06	33.77	34.05	33.35	33.60	30.83	qfq	17,069,650	575,107,193	-0.59%
2023-12-05	34.45	34.88	33.78	33.80	31.02	qfq	22,448,881	766,527,950	-3.15%
2023-12-04	35.60	35.99	34.88	34.90	32.03	qfq	19,880,988	701,561,720	-1.69%
2023-12-01	34.84	35.50	34.50	35.50	32.58	qfq	20,254,291	709,156,817	2.04%
2023-11-30	34.83	35.08	34.67	34.79	31.93	qfq	13,060,942	455,240,320	-0.66%
2023-11-29	35.28	35.44	34.88	35.02	32.14	qfq	12,495,741	438,948,209	-0.74%
2023-11-28	35.18	35.49	35.11	35.28	32.38	qfq	12,326,923	434,855,887	0.00%
2023-11-27	35.81	35.82	35.10	35.28	32.38	qfq	17,493,242	617,485,197	-1.48%
2023-11-24	36.30	36.35	35.56	35.81	32.86	qfq	15,074,027	540,096,404	-0.11%
2023-11-23	35.55	35.95	35.21	35.85	32.90	qfq	12,844,195	458,138,372	0.84%
2023-11-22	35.88	35.97	35.31	35.55	32.62	qfq	12,594,484	448,657,017	-0.89%
2023-11-21	35.83	36.36	35.72	35.87	32.92	qfq	17,502,664	629,365,167	0.22%
2023-11-20	35.70	36.06	35.47	35.79	32.84	qfq	17,957,250	642,473,510	0.22%
2023-11-17	35.95	36.28	35.62	35.71	32.77	qfq	19,833,218	710,774,917	-0.81%
2023-11-16	36.50	36.79	36.00	36.00	33.04	qfq	17,176,230	622,176,914	-1.77%
2023-11-15	36.95	37.14	36.21	36.65	33.63	qfq	19,141,169	700,813,389	0.44%
2023-11-14	37.16	37.43	36.45	36.49	33.49	qfq	23,420,717	862,896,531	-2.01%
2023-11-13	37.25	37.58	36.91	37.24	34.17	qfq	18,444,698	688,325,089	0.16%
2023-11-10	36.90	37.50	36.60	37.18	34.12	qfq	17,580,194	652,796,922	0.30%
2023-11-09	37.16	37.75	36.83	37.07	34.02	qfq	24,429,340	908,363,662	-0.40%
2023-11-08	36.67	37.53	36.59	37.22	34.16	qfq	25,535,996	950,399,745	0.98%
2023-11-07	36.89	37.31	36.64	36.86	33.82	qfq	25,342,370	937,293,013	-0.19%
2023-11-06	35.90	37.16	35.90	36.93	33.89	qfq	34,564,179	1,267,792,731	3.13%
2023-11-03	36.00	36.31	35.76	35.81	32.86	qfq	16,470,767	592,987,816	-0.17%
2023-11-02	36.13	36.42	35.83	35.87	32.92	qfq	14,579,907	525,630,241	-0.83%
2023-11-01	36.49	36.59	35.90	36.17	33.19	qfq	20,796,463	751,491,006	-0.77%
2023-10-31	36.55	36.68	35.99	36.45	33.45	qfq	22,420,571	813,131,574	-0.30%
2023-10-30	35.83	37.00	35.59	36.56	33.55	qfq	36,481,056	1,331,858,046	1.84%
2023-10-27	35.29	36.29	35.05	35.90	32.94	qfq	34,452,048	1,235,553,456	1.58%
2023-10-26	35.00	35.40	34.76	35.34	32.43	qfq	24,667,352	866,354,490	0.20%
2023-10-25	34.80	35.69	34.72	35.27	32.37	qfq	44,779,425	1,580,201,713	4.13%
2023-10-24	33.72	34.00	33.02	33.87	31.08	qfq	28,529,724	958,465,643	0.21%
2023-10-23	33.60	34.21	33.10	33.80	31.02	qfq	38,214,351	1,286,515,998	3.40%
2023-10-20	33.16	33.30	32.58	32.69	30.00	qfq	14,711,471	482,503,595	-1.65%
2023-10-19	33.59	33.78	33.21	33.24	30.50	qfq	13,276,004	444,941,714	-1.34%
2023-10-18	33.93	34.04	33.60	33.69	30.92	qfq	12,551,499	423,439,088	-0.74%
2023-10-17	33.95	34.37	33.73	33.94	31.15	qfq	14,575,533	496,243,214	0.50%
2023-10-16	34.36	34.36	33.66	33.77	30.99	qfq	14,858,072	502,713,703	-1.86%
2023-10-13	34.44	34.70	34.10	34.41	31.58	qfq	16,249,208	559,055,880	-0.55%
2023-10-12	34.35	34.70	34.08	34.60	31.75	qfq	21,084,344	727,319,830	1.23%
2023-10-11	33.81	34.35	33.81	34.18	31.37	qfq	18,079,069	618,047,197	1.09%
2023-10-10	34.22	34.27	33.67	33.81	31.03	qfq	16,409,724	557,254,079	-0.59%
2023-10-09	33.79	34.15	33.18	34.01	31.21	qfq	21,852,743	738,476,479	0.62%
2023-09-28	33.45	33.87	33.38	33.80	31.02	qfq	19,451,418	655,828,498	1.05%
2023-09-27	33.29	33.51	33.02	33.45	30.70	qfq	14,817,427	494,387,038	-0.12%
2023-09-26	33.10	34.09	33.07	33.49	30.73	qfq	34,107,483	1,148,435,320	1.33%
2023-09-25	33.20	33.34	32.90	33.05	30.33	qfq	17,838,095	590,719,541	-0.45%
2023-09-22	31.91	33.29	31.84	33.20	30.47	qfq	30,287,965	992,854,050	4.01%
2023-09-21	32.08	32.23	31.75	31.92	29.29	qfq	13,538,055	433,460,907	-0.28%
2023-09-20	31.85	32.05	31.66	32.01	29.37	qfq	16,877,036	538,803,193	0.50%
2023-09-19	32.51	32.53	31.72	31.85	29.23	qfq	35,742,404	1,139,201,404	-1.97%
2023-09-18	32.40	33.01	32.19	32.49	29.81	qfq	20,090,852	654,820,000	-0.18%
2023-09-15	33.40	33.45	32.20	32.55	29.87	qfq	33,584,539	1,098,109,404	-2.08%
2023-09-14	33.22	33.43	33.04	33.24	30.50	qfq	19,111,841	635,655,115	0.03%
2023-09-13	33.78	33.80	33.00	33.23	30.49	qfq	31,607,899	1,052,486,579	-1.60%
2023-09-12	34.02	34.19	33.62	33.77	30.99	qfq	21,037,831	710,866,019	-0.68%
2023-09-11	34.00	34.50	33.80	34.00	31.20	qfq	26,922,289	918,532,534	0.06%
2023-09-08	34.31	34.44	33.92	33.98	31.18	qfq	16,279,507	554,665,272	-0.93%
2023-09-07	35.17	35.17	34.20	34.30	31.48	qfq	22,724,852	786,389,006	-2.47%
2023-09-06	35.41	35.70	34.70	35.17	32.27	qfq	24,338,851	857,981,421	-1.01%
2023-09-05	35.68	36.11	35.44	35.53	32.60	qfq	23,958,401	855,824,916	-0.78%
2023-09-04	35.70	36.20	35.66	35.81	32.86	qfq	27,655,091	994,070,621	0.73%
2023-09-01	35.27	35.80	35.00	35.55	32.62	qfq	18,271,825	647,925,392	0.77%
2023-08-31	35.37	35.64	35.04	35.28	32.38	qfq	13,778,385	487,171,251	-0.48%
2023-08-30	35.36	35.70	34.92	35.45	32.53	qfq	23,954,106	845,887,614	0.25%
2023-08-29	33.95	35.48	33.74	35.36	32.45	qfq	29,423,393	1,026,723,440	3.88%
2023-08-28	35.03	35.26	33.80	34.04	31.24	qfq	37,313,131	1,281,621,748	2.28%
2023-08-25	33.89	33.97	33.05	33.28	30.54	qfq	25,466,252	851,393,166	-2.66%
2023-08-24	34.35	34.68	33.80	34.19	31.37	qfq	18,275,546	626,529,475	0.03%
2023-08-23	35.10	35.50	34.17	34.18	31.37	qfq	27,095,614	942,754,951	-2.87%
2023-08-22	34.70	35.34	34.26	35.19	32.29	qfq	26,226,897	913,261,255	2.39%
2023-08-21	34.02	35.45	34.00	34.37	31.54	qfq	31,668,000	1,101,333,591	1.39%
2023-08-18	34.43	34.90	33.85	33.90	31.11	qfq	16,890,446	580,431,978	-1.45%
2023-08-17	33.71	34.68	33.50	34.40	31.57	qfq	18,199,849	623,515,225	1.96%
2023-08-16	34.81	34.81	33.72	33.74	30.96	qfq	22,899,949	781,453,409	-3.10%
2023-08-15	34.96	35.30	34.42	34.82	31.95	qfq	20,448,149	711,752,774	-0.40%
2023-08-14	35.00	35.01	34.46	34.96	32.08	qfq	18,746,681	651,486,656	-0.85%
2023-08-11	36.18	36.38	35.11	35.26	32.36	qfq	28,813,831	1,025,916,594	-2.60%
2023-08-10	35.90	36.55	35.90	36.20	33.22	qfq	14,106,791	510,692,317	0.61%
2023-08-09	36.12	36.55	35.95	35.98	33.02	qfq	13,369,201	484,082,430	-0.96%
2023-08-08	36.68	36.85	36.10	36.33	33.34	qfq	17,304,506	629,476,261	-0.68%
2023-08-07	36.54	37.65	36.25	36.58	33.57	qfq	38,430,435	1,419,429,978	0.08%
2023-08-04	35.81	36.83	35.81	36.55	33.54	qfq	34,802,435	1,272,450,076	2.87%
2023-08-03	35.53	35.99	35.27	35.53	32.60	qfq	19,394,418	689,634,680	-0.36%
2023-08-02	36.00	36.21	35.53	35.66	32.72	qfq	16,086,155	575,859,418	-0.94%
2023-08-01	36.32	36.66	35.63	36.00	33.04	qfq	26,439,577	953,915,181	-0.88%
2023-07-31	35.76	37.00	35.76	36.32	33.33	qfq	45,236,111	1,651,852,697	2.25%
2023-07-28	34.50	35.79	34.45	35.52	32.60	qfq	37,494,436	1,324,971,944	2.39%
2023-07-27	34.11	35.26	34.10	34.69	31.83	qfq	30,169,385	1,050,305,826	1.70%
2023-07-26	34.40	34.59	33.96	34.11	31.30	qfq	17,476,727	596,645,958	-1.10%
2023-07-25	33.40	34.80	33.36	34.49	31.65	qfq	36,599,152	1,251,282,747	4.67%
2023-07-24	33.34	33.47	32.70	32.95	30.24	qfq	19,482,638	643,044,270	-1.41%
2023-07-21	33.70	33.95	33.31	33.42	30.67	qfq	14,668,262	492,462,326	-1.18%
2023-07-20	34.62	34.76	33.80	33.82	31.04	qfq	18,509,939	630,801,661	-1.37%
2023-07-19	34.02	34.30	33.91	34.29	31.47	qfq	13,527,612	461,623,539	0.65%
2023-07-18	34.17	34.44	34.00	34.07	31.26	qfq	17,071,654	583,030,477	-0.41%
2023-07-17	34.60	34.65	33.99	34.21	31.39	qfq	16,935,249	579,343,572	-1.27%