SECURITY DETAIL · RAW DATA

光启技术002625.SZ

ASZSECNYSTOCK

最近收盘价26.402026-07-17

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）33,667,513

成交额（元）906,022,379

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 2 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
2026-06-24	2026-06-30	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-17	cash_dividend	0.233	—	—	—	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	27.65	27.65	26.25	26.40	26.40	qfq	33,667,513	906,022,379	-4.62%
2026-07-16	27.27	28.25	26.97	27.68	27.68	qfq	21,135,868	587,059,492	0.22%
2026-07-15	27.30	28.18	27.00	27.62	27.62	qfq	26,696,606	738,523,077	0.66%
2026-07-14	27.82	27.99	26.69	27.44	27.44	qfq	40,634,211	1,105,440,391	-2.28%
2026-07-13	29.90	30.13	28.01	28.08	28.08	qfq	35,543,711	1,015,176,585	-5.96%
2026-07-10	29.41	31.22	28.95	29.86	29.86	qfq	44,946,264	1,354,406,772	1.01%
2026-07-09	29.30	29.62	28.33	29.56	29.56	qfq	30,068,290	871,091,010	0.58%
2026-07-08	29.99	30.46	29.21	29.39	29.39	qfq	22,884,607	678,124,608	-2.55%
2026-07-07	30.70	31.22	29.87	30.16	30.16	qfq	20,767,095	630,708,717	-2.36%
2026-07-06	32.14	32.80	30.85	30.89	30.89	qfq	33,272,814	1,047,438,410	-3.89%
2026-07-03	30.57	32.54	30.57	32.14	32.14	qfq	42,375,759	1,339,912,120	5.48%
2026-07-02	30.93	31.36	30.40	30.47	30.47	qfq	27,706,886	856,921,191	-1.87%
2026-07-01	31.21	32.15	30.90	31.05	31.05	qfq	45,140,957	1,418,251,226	2.41%
2026-06-30	29.10	31.11	29.01	30.32	30.32	qfq	44,827,111	1,359,887,242	4.52%
2026-06-29	29.77	30.06	28.82	29.01	28.98	qfq	41,371,243	1,212,689,851	-3.30%
2026-06-26	30.49	30.96	29.38	30.00	29.96	qfq	42,699,482	1,282,289,911	-2.38%
2026-06-25	31.60	31.88	30.58	30.73	30.69	qfq	32,417,079	1,004,153,943	-2.85%
2026-06-24	31.27	32.36	30.10	31.63	31.59	qfq	46,201,460	1,435,079,625	0.44%
2026-06-23	33.00	33.39	31.33	31.49	31.45	qfq	39,788,477	1,286,393,942	-3.14%
2026-06-22	33.40	33.40	30.86	32.51	32.47	qfq	77,711,481	2,485,556,422	-4.80%
2026-06-18	34.80	36.19	34.12	34.15	34.11	qfq	86,884,584	3,031,489,019	-9.92%
2026-06-17	38.02	38.65	37.80	37.91	37.86	qfq	23,443,852	892,887,895	-0.24%
2026-06-16	38.70	38.76	37.90	38.00	37.95	qfq	24,512,164	934,849,082	-0.78%
2026-06-15	38.54	38.90	37.94	38.30	38.25	qfq	26,644,888	1,019,178,289	-1.01%
2026-06-12	37.39	39.41	36.63	38.69	38.64	qfq	48,533,970	1,880,135,900	6.15%
2026-06-11	36.56	37.00	36.01	36.45	36.41	qfq	19,229,410	699,571,448	-1.62%
2026-06-10	35.10	37.37	34.67	37.05	37.01	qfq	36,639,682	1,325,740,882	4.66%
2026-06-09	35.30	35.55	34.11	35.40	35.36	qfq	24,550,892	858,647,751	0.91%
2026-06-08	37.00	37.00	35.00	35.08	35.04	qfq	39,872,696	1,430,172,160	-6.45%
2026-06-05	38.40	38.46	37.39	37.50	37.45	qfq	31,345,428	1,185,826,769	-1.86%
2026-06-04	38.13	39.69	37.90	38.21	38.16	qfq	35,767,560	1,383,226,199	-1.34%
2026-06-03	38.10	39.79	37.88	38.73	38.68	qfq	32,161,734	1,253,209,619	1.04%
2026-06-02	38.58	38.85	37.58	38.33	38.28	qfq	26,595,285	1,017,704,522	-0.21%
2026-06-01	39.99	40.08	38.41	38.41	38.36	qfq	37,125,456	1,446,949,820	-4.48%
2026-05-29	42.20	42.48	40.02	40.21	40.16	qfq	48,118,808	1,979,125,816	-4.60%
2026-05-28	41.80	43.39	41.18	42.15	42.10	qfq	56,734,154	2,411,869,208	1.96%
2026-05-27	39.80	42.40	39.60	41.34	41.29	qfq	75,167,135	3,120,863,208	4.42%
2026-05-26	40.50	41.30	39.10	39.59	39.54	qfq	46,416,741	1,871,180,213	-2.25%
2026-05-25	38.02	42.01	37.24	40.50	40.45	qfq	61,758,306	2,418,269,111	5.94%
2026-05-22	38.11	38.35	37.65	38.23	38.18	qfq	22,964,259	872,763,404	0.39%
2026-05-21	38.98	39.42	38.00	38.08	38.03	qfq	28,434,452	1,102,796,844	-2.56%
2026-05-20	39.95	39.95	38.95	39.08	39.03	qfq	26,429,349	1,037,087,768	-3.24%
2026-05-19	40.60	41.12	39.70	40.39	40.34	qfq	23,559,018	950,221,523	1.33%
2026-05-18	40.00	40.33	39.60	39.86	39.81	qfq	22,036,658	879,780,914	-1.12%
2026-05-15	41.12	41.60	39.86	40.31	40.26	qfq	28,435,718	1,156,587,986	-0.96%
2026-05-14	42.16	42.50	40.70	40.70	40.65	qfq	32,390,666	1,335,514,354	-3.53%
2026-05-13	42.10	42.38	41.24	42.19	42.14	qfq	32,609,026	1,363,517,910	-0.71%
2026-05-12	42.06	43.08	41.51	42.49	42.44	qfq	40,564,457	1,720,816,376	0.95%
2026-05-11	42.51	42.62	41.71	42.09	42.04	qfq	39,418,780	1,661,440,375	1.35%
2026-05-08	41.75	41.75	41.00	41.53	41.48	qfq	30,031,415	1,240,758,425	-0.41%
2026-05-07	40.18	42.75	40.11	41.70	41.65	qfq	50,038,556	2,085,451,413	4.07%
2026-05-06	39.34	40.39	39.24	40.07	40.02	qfq	38,498,191	1,535,874,718	2.27%
2026-04-30	38.68	39.55	38.40	39.18	39.13	qfq	28,615,531	1,116,000,845	0.90%
2026-04-29	38.60	39.70	38.54	38.83	38.78	qfq	26,264,411	1,022,280,591	0.00%
2026-04-28	38.75	39.20	37.82	38.83	38.78	qfq	42,603,021	1,640,509,475	-3.86%
2026-04-27	39.90	40.48	38.75	40.39	40.34	qfq	33,679,215	1,328,989,263	0.87%
2026-04-24	39.52	41.05	39.15	40.04	39.99	qfq	25,990,539	1,043,843,901	0.50%
2026-04-23	40.30	40.79	39.39	39.84	39.79	qfq	20,196,004	807,050,198	-1.26%
2026-04-22	39.96	40.39	39.85	40.35	40.30	qfq	16,240,012	652,577,823	0.42%
2026-04-21	40.66	40.88	39.92	40.18	40.13	qfq	16,649,104	669,205,008	-0.89%
2026-04-20	39.87	40.90	39.77	40.54	40.49	qfq	22,671,969	920,513,394	1.68%
2026-04-17	39.96	40.08	39.44	39.87	39.82	qfq	16,873,445	669,806,752	-0.23%
2026-04-16	39.78	40.06	39.38	39.96	39.91	qfq	20,304,977	806,387,910	0.20%
2026-04-15	40.99	41.03	39.72	39.88	39.83	qfq	29,466,232	1,188,818,417	-1.97%
2026-04-14	39.23	40.90	39.23	40.68	40.63	qfq	41,159,244	1,653,709,259	4.85%
2026-04-13	38.75	39.07	38.00	38.80	38.75	qfq	23,074,196	888,738,249	-0.39%
2026-04-10	38.30	39.70	38.30	38.95	38.90	qfq	21,357,027	835,945,053	2.12%
2026-04-09	38.70	38.78	37.93	38.14	38.09	qfq	19,784,013	755,440,486	-2.63%
2026-04-08	38.20	39.27	38.20	39.17	39.12	qfq	23,823,402	926,779,831	4.87%
2026-04-07	37.64	37.89	37.12	37.35	37.31	qfq	11,287,467	423,082,351	-0.82%
2026-04-03	37.80	38.17	37.62	37.66	37.61	qfq	13,074,094	495,047,222	-0.34%
2026-04-02	38.99	39.00	37.70	37.79	37.74	qfq	18,067,344	690,735,165	-3.15%
2026-04-01	39.01	39.56	38.60	39.02	38.97	qfq	13,155,626	512,613,073	1.67%
2026-03-31	39.00	39.59	38.35	38.38	38.33	qfq	14,945,977	582,391,229	-1.89%
2026-03-30	38.50	39.30	38.48	39.12	39.07	qfq	12,611,366	491,289,790	0.13%
2026-03-27	38.38	39.25	38.25	39.07	39.02	qfq	12,735,037	494,702,716	0.83%
2026-03-26	40.25	40.25	38.57	38.75	38.70	qfq	18,906,328	740,238,912	-3.32%
2026-03-25	39.31	40.30	39.21	40.08	40.03	qfq	19,050,802	760,886,650	2.32%
2026-03-24	39.00	39.20	38.38	39.17	39.12	qfq	22,079,048	855,005,662	2.89%
2026-03-23	39.40	39.76	37.90	38.07	38.02	qfq	39,086,823	1,515,660,551	-6.58%
2026-03-20	42.04	42.22	40.73	40.75	40.70	qfq	22,288,942	919,272,993	-3.14%
2026-03-19	42.10	42.77	41.95	42.07	42.02	qfq	15,635,799	661,051,069	-1.89%
2026-03-18	42.09	42.97	41.82	42.88	42.83	qfq	20,232,731	858,821,801	1.93%
2026-03-17	42.72	43.24	42.06	42.07	42.02	qfq	16,139,371	688,558,000	-1.24%
2026-03-16	43.25	43.25	41.78	42.60	42.55	qfq	21,422,042	905,542,424	-1.75%
2026-03-13	43.29	44.00	43.20	43.36	43.31	qfq	15,621,586	681,392,096	-0.39%
2026-03-12	44.58	44.58	43.06	43.53	43.48	qfq	26,824,268	1,171,602,028	-2.62%
2026-03-11	45.39	45.60	44.68	44.70	44.65	qfq	17,394,741	782,489,216	-1.52%
2026-03-10	45.45	45.75	45.02	45.39	45.34	qfq	13,226,545	600,327,040	1.05%
2026-03-09	45.19	45.20	43.75	44.92	44.87	qfq	26,310,247	1,167,304,781	-2.26%
2026-03-06	45.70	46.30	45.28	45.96	45.90	qfq	16,185,603	742,583,023	0.04%
2026-03-05	45.98	46.25	45.53	45.94	45.88	qfq	19,397,567	889,763,656	1.46%
2026-03-04	45.32	45.93	45.00	45.28	45.23	qfq	23,089,310	1,050,624,831	-0.59%
2026-03-03	48.40	48.48	45.55	45.55	45.50	qfq	37,886,381	1,770,331,326	-6.31%
2026-03-02	48.30	49.68	48.10	48.62	48.56	qfq	36,711,741	1,793,534,328	1.48%
2026-02-27	48.22	48.26	47.65	47.91	47.85	qfq	17,892,755	856,752,784	-0.77%
2026-02-26	48.79	48.84	48.22	48.28	48.22	qfq	18,429,331	892,336,803	-1.00%
2026-02-25	48.21	49.04	48.01	48.77	48.71	qfq	22,001,141	1,069,468,622	1.16%
2026-02-24	47.19	48.24	47.19	48.21	48.15	qfq	23,792,003	1,139,416,421	2.99%
2026-02-13	47.14	47.48	46.80	46.81	46.75	qfq	15,172,944	714,790,971	-0.70%
2026-02-12	46.80	47.27	46.58	47.14	47.08	qfq	16,829,720	790,312,122	0.55%
2026-02-11	47.03	47.60	46.78	46.88	46.82	qfq	14,655,725	689,752,721	-0.28%
2026-02-10	46.81	47.42	46.56	47.01	46.95	qfq	17,116,060	805,510,985	0.51%
2026-02-09	46.46	47.00	46.26	46.77	46.71	qfq	19,507,866	911,571,436	2.14%
2026-02-06	45.70	46.25	45.29	45.79	45.73	qfq	18,914,772	866,455,101	-0.65%
2026-02-05	46.36	46.70	45.86	46.09	46.03	qfq	16,260,778	752,327,391	-0.58%
2026-02-04	46.85	47.10	45.56	46.36	46.30	qfq	36,145,376	1,672,612,176	-3.01%
2026-02-03	47.26	47.84	46.90	47.80	47.74	qfq	18,480,272	876,354,973	2.22%
2026-02-02	47.01	47.74	46.63	46.76	46.70	qfq	21,423,671	1,012,590,214	-1.50%
2026-01-30	46.90	48.00	46.76	47.47	47.41	qfq	25,475,662	1,206,310,383	0.81%
2026-01-29	47.76	48.23	47.00	47.09	47.03	qfq	30,692,556	1,456,822,681	-2.38%
2026-01-28	49.02	49.50	48.05	48.24	48.18	qfq	33,134,041	1,608,227,020	-2.35%
2026-01-27	49.20	50.00	48.20	49.40	49.34	qfq	32,559,744	1,601,009,572	0.08%
2026-01-26	50.04	50.33	49.03	49.36	49.30	qfq	37,103,043	1,838,280,734	-1.71%
2026-01-23	50.03	50.68	49.60	50.22	50.16	qfq	29,530,226	1,479,208,003	0.72%
2026-01-22	49.58	50.19	49.51	49.86	49.80	qfq	27,393,872	1,364,301,652	0.52%
2026-01-21	49.28	50.47	49.18	49.60	49.54	qfq	25,155,184	1,254,524,356	-0.04%
2026-01-20	52.18	52.50	49.23	49.62	49.56	qfq	53,823,598	2,706,997,313	-4.67%
2026-01-19	51.66	52.87	51.18	52.05	51.99	qfq	36,726,156	1,908,876,135	0.13%
2026-01-16	52.58	52.60	51.20	51.98	51.92	qfq	33,431,011	1,734,503,490	-0.17%
2026-01-15	52.19	52.99	51.68	52.07	52.01	qfq	32,457,653	1,694,396,348	-0.93%
2026-01-14	54.19	54.74	51.90	52.56	52.50	qfq	61,520,491	3,282,942,635	-3.03%
2026-01-13	57.56	57.57	53.92	54.20	54.13	qfq	73,810,777	4,082,820,454	-5.85%
2026-01-12	57.98	57.98	56.00	57.57	57.50	qfq	91,657,781	5,240,119,990	3.90%
2026-01-09	50.38	55.41	50.28	55.41	55.34	qfq	75,734,301	4,122,745,279	10.01%
2026-01-08	50.16	50.81	49.80	50.37	50.31	qfq	36,442,549	1,835,330,791	1.51%
2026-01-07	50.08	50.39	49.21	49.62	49.56	qfq	31,261,388	1,557,090,476	0.16%
2026-01-06	49.03	49.69	48.83	49.54	49.48	qfq	29,731,155	1,463,412,343	0.59%
2026-01-05	49.28	50.36	49.18	49.25	49.19	qfq	29,893,522	1,485,346,288	1.00%
2025-12-31	49.71	50.01	48.67	48.76	48.70	qfq	24,164,567	1,186,501,369	-1.44%
2025-12-30	50.10	50.53	49.40	49.47	49.41	qfq	25,144,748	1,252,205,424	-1.30%
2025-12-29	51.36	51.46	49.98	50.12	50.06	qfq	28,375,060	1,432,406,776	-2.40%
2025-12-26	51.71	52.32	51.20	51.35	51.29	qfq	21,523,769	1,112,699,336	-0.70%
2025-12-25	51.15	52.00	50.68	51.71	51.65	qfq	27,395,170	1,408,234,141	1.91%
2025-12-24	50.80	51.05	50.30	50.74	50.68	qfq	23,709,347	1,201,169,339	-0.63%
2025-12-23	51.70	52.09	50.89	51.06	51.00	qfq	26,455,153	1,355,901,485	-1.18%
2025-12-22	52.03	52.24	51.42	51.67	51.61	qfq	25,120,096	1,301,109,234	-0.73%
2025-12-19	51.89	52.56	51.65	52.05	51.99	qfq	21,599,922	1,126,375,046	0.33%
2025-12-18	52.19	53.10	51.88	51.88	51.82	qfq	27,697,816	1,455,593,103	-1.31%
2025-12-17	51.58	52.68	50.92	52.57	52.51	qfq	31,067,222	1,606,910,872	2.12%
2025-12-16	52.79	52.79	50.89	51.48	51.42	qfq	43,382,114	2,241,152,099	-2.76%
2025-12-15	51.79	54.00	51.50	52.94	52.88	qfq	48,737,052	2,581,814,789	1.42%
2025-12-12	52.56	53.05	52.13	52.20	52.14	qfq	94,459,787	4,974,498,752	-0.78%
2025-12-11	51.30	53.50	51.00	52.61	52.55	qfq	59,406,469	3,130,416,644	3.62%
2025-12-10	49.32	51.28	49.10	50.77	50.71	qfq	41,364,306	2,086,012,872	2.36%
2025-12-09	49.98	50.39	49.38	49.60	49.54	qfq	26,900,774	1,338,649,638	-1.14%
2025-12-08	50.80	51.15	49.50	50.17	50.11	qfq	47,775,760	2,407,459,700	3.02%
2025-12-05	48.05	49.06	48.03	48.70	48.64	qfq	24,807,124	1,207,497,600	1.02%
2025-12-04	49.18	49.38	48.12	48.21	48.15	qfq	31,629,248	1,533,892,576	-1.95%
2025-12-03	49.75	50.37	49.11	49.17	49.11	qfq	40,802,092	2,029,444,467	-1.76%
2025-12-02	50.97	51.48	49.09	50.05	49.99	qfq	80,560,543	4,040,196,580	0.74%
2025-12-01	48.29	49.68	47.29	49.68	49.62	qfq	80,689,770	3,971,863,337	10.01%
2025-11-28	44.89	45.34	44.53	45.16	45.11	qfq	17,138,247	770,065,897	0.49%
2025-11-27	45.58	46.00	44.92	44.94	44.89	qfq	27,425,057	1,245,636,102	0.74%
2025-11-26	43.98	45.19	43.86	44.61	44.56	qfq	29,148,177	1,302,975,719	1.36%
2025-11-25	43.85	44.44	43.49	44.01	43.96	qfq	24,086,393	1,059,036,316	0.36%
2025-11-24	41.89	44.08	41.89	43.85	43.80	qfq	41,497,812	1,812,508,806	4.70%
2025-11-21	41.50	42.42	41.20	41.88	41.83	qfq	21,778,882	914,672,729	-0.29%
2025-11-20	42.50	42.70	41.98	42.00	41.95	qfq	13,967,206	589,196,019	-1.25%
2025-11-19	42.68	42.80	41.91	42.53	42.48	qfq	17,397,928	737,970,445	-0.35%
2025-11-18	41.80	43.00	41.50	42.68	42.63	qfq	25,293,627	1,074,206,868	1.98%
2025-11-17	42.26	42.70	41.70	41.85	41.80	qfq	19,757,333	833,703,817	-0.05%
2025-11-14	41.36	42.50	41.30	41.87	41.82	qfq	24,808,471	1,044,950,882	0.65%
2025-11-13	41.47	42.10	41.34	41.60	41.55	qfq	20,912,469	871,765,353	0.34%
2025-11-12	40.81	41.75	40.36	41.46	41.41	qfq	28,290,858	1,158,668,609	1.12%
2025-11-11	43.33	43.39	40.80	41.00	40.95	qfq	47,304,979	1,965,967,742	-4.45%
2025-11-10	43.52	43.68	42.51	42.91	42.86	qfq	28,661,055	1,230,866,112	-2.59%
2025-11-07	44.55	44.70	44.03	44.05	44.00	qfq	20,263,589	897,012,155	-1.63%
2025-11-06	44.96	45.28	44.64	44.78	44.73	qfq	18,699,994	840,252,212	-0.38%
2025-11-05	44.40	45.20	44.34	44.95	44.90	qfq	17,155,018	768,532,188	-0.93%
2025-11-04	47.80	48.25	44.90	45.37	45.32	qfq	46,780,953	2,159,580,360	-2.62%
2025-11-03	45.57	46.59	45.31	46.59	46.53	qfq	39,439,163	1,819,374,630	2.26%
2025-10-31	45.23	46.60	45.10	45.56	45.51	qfq	34,917,764	1,597,394,467	0.86%
2025-10-30	45.93	46.00	45.06	45.17	45.12	qfq	23,614,323	1,073,582,697	-1.63%
2025-10-29	45.67	46.15	45.38	45.92	45.86	qfq	20,754,150	949,538,735	0.26%
2025-10-28	46.40	46.40	45.54	45.80	45.74	qfq	25,065,602	1,151,912,995	-1.46%
2025-10-27	47.00	47.33	46.32	46.48	46.42	qfq	26,203,106	1,223,853,670	-0.24%
2025-10-24	45.15	46.60	45.11	46.59	46.53	qfq	27,259,558	1,255,876,124	3.74%
2025-10-23	45.80	45.81	44.02	44.91	44.86	qfq	37,935,700	1,701,733,044	-4.24%
2025-10-22	47.09	47.31	46.40	46.90	46.84	qfq	16,879,018	791,097,145	0.26%
2025-10-21	45.92	46.80	45.70	46.78	46.72	qfq	18,966,855	878,643,941	1.92%
2025-10-20	46.61	47.12	45.57	45.90	45.84	qfq	29,333,127	1,357,557,376	-0.86%
2025-10-17	48.34	49.10	46.30	46.30	46.24	qfq	38,023,772	1,796,022,717	-4.14%
2025-10-16	49.66	50.18	48.13	48.30	48.24	qfq	35,007,108	1,719,310,733	-2.40%
2025-10-15	48.90	49.57	46.90	49.49	49.43	qfq	41,035,701	1,983,838,290	1.52%
2025-10-14	49.90	50.43	48.10	48.75	48.69	qfq	52,035,824	2,561,065,146	-1.32%
2025-10-13	47.38	49.87	47.38	49.40	49.34	qfq	43,293,318	2,119,896,991	0.82%
2025-10-10	49.99	50.10	48.65	49.00	48.94	qfq	39,470,290	1,951,208,313	-2.39%
2025-10-09	50.43	52.06	50.14	50.20	50.14	qfq	53,689,068	2,740,284,318	0.00%
2025-09-30	49.82	50.99	49.60	50.20	50.14	qfq	40,685,933	2,047,107,822	1.07%
2025-09-29	49.00	49.87	48.52	49.67	49.61	qfq	38,731,789	1,908,260,608	2.96%
2025-09-26	49.10	49.11	48.00	48.24	48.18	qfq	37,166,897	1,802,571,301	-3.04%
2025-09-25	49.10	50.50	48.80	49.75	49.69	qfq	40,494,510	2,010,891,242	1.51%
2025-09-24	47.99	49.63	47.41	49.01	48.95	qfq	44,038,500	2,155,930,066	2.34%
2025-09-23	47.18	48.49	46.42	47.89	47.83	qfq	41,154,616	1,955,739,883	1.66%
2025-09-22	46.70	47.15	46.30	47.11	47.05	qfq	26,400,876	1,234,309,553	1.25%
2025-09-19	47.51	48.13	46.50	46.53	46.47	qfq	39,404,455	1,859,362,219	-3.18%
2025-09-18	48.80	49.94	47.45	48.06	48.00	qfq	56,031,479	2,740,973,135	-1.44%
2025-09-17	47.39	49.06	47.00	48.76	48.70	qfq	51,382,540	2,486,785,570	3.99%
2025-09-16	46.49	47.27	46.10	46.89	46.83	qfq	29,403,956	1,372,932,305	0.67%
2025-09-15	46.37	47.47	46.09	46.58	46.52	qfq	30,199,460	1,407,890,520	-0.51%
2025-09-12	47.32	47.61	46.68	46.82	46.76	qfq	34,909,511	1,645,801,634	-0.89%
2025-09-11	46.20	47.76	45.81	47.24	47.18	qfq	38,937,065	1,824,111,691	3.21%
2025-09-10	44.41	46.19	44.40	45.77	45.71	qfq	35,824,435	1,630,855,356	0.86%
2025-09-09	47.53	47.70	45.35	45.38	45.33	qfq	50,759,873	2,339,181,104	-5.38%
2025-09-08	49.49	49.74	47.80	47.96	47.90	qfq	61,233,014	2,981,053,024	2.76%
2025-09-05	46.01	47.24	45.50	46.67	46.61	qfq	46,731,133	2,159,691,239	2.12%
2025-09-04	48.68	49.07	44.70	45.70	45.64	qfq	70,253,411	3,277,274,204	-6.20%
2025-09-03	52.02	52.14	48.51	48.72	48.66	qfq	60,995,717	3,039,982,399	-6.02%
2025-09-02	54.25	54.25	50.78	51.84	51.78	qfq	57,434,086	2,993,359,308	-2.19%
2025-09-01	54.20	54.20	52.22	53.00	52.94	qfq	54,433,866	2,878,885,886	-2.47%
2025-08-29	55.19	55.55	53.71	54.34	54.27	qfq	57,310,922	3,130,388,501	-1.50%
2025-08-28	55.80	56.38	53.63	55.17	55.10	qfq	63,719,838	3,496,951,724	0.24%
2025-08-27	52.80	57.49	52.51	55.04	54.97	qfq	80,770,094	4,513,586,823	3.87%
2025-08-26	51.72	53.96	50.80	52.99	52.93	qfq	60,070,264	3,169,199,577	2.53%
2025-08-25	49.81	52.00	49.80	51.68	51.62	qfq	63,515,793	3,242,188,544	5.15%
2025-08-22	48.49	49.86	47.89	49.15	49.09	qfq	48,901,789	2,381,618,397	1.97%
2025-08-21	49.80	49.80	47.84	48.20	48.14	qfq	66,058,570	3,226,384,495	-2.69%
2025-08-20	44.85	49.53	44.74	49.53	49.47	qfq	88,621,628	4,246,312,060	9.99%
2025-08-19	46.69	46.80	44.14	45.03	44.98	qfq	80,623,146	3,639,749,810	-6.46%
2025-08-18	46.00	48.56	45.99	48.14	48.08	qfq	63,961,532	3,042,847,612	7.12%
2025-08-15	43.02	45.44	43.02	44.94	44.89	qfq	47,974,996	2,146,092,212	5.10%
2025-08-14	43.31	43.69	42.40	42.76	42.71	qfq	29,165,432	1,254,856,658	-1.25%
2025-08-13	43.61	44.18	43.19	43.30	43.25	qfq	30,835,651	1,344,854,468	-0.71%
2025-08-12	44.68	44.69	43.50	43.61	43.56	qfq	31,344,005	1,374,103,000	-2.33%
2025-08-11	43.17	45.48	43.17	44.65	44.60	qfq	40,159,359	1,796,938,851	2.93%
2025-08-08	42.85	44.26	42.77	43.38	43.33	qfq	34,139,117	1,482,257,719	0.81%
2025-08-07	42.36	43.39	42.05	43.03	42.98	qfq	37,888,633	1,623,650,352	1.58%
2025-08-06	41.38	42.45	41.38	42.36	42.31	qfq	36,318,219	1,526,144,522	2.42%
2025-08-05	41.57	41.70	41.07	41.36	41.31	qfq	18,358,659	759,305,787	-0.62%
2025-08-04	40.25	42.24	40.05	41.62	41.57	qfq	39,266,419	1,629,682,766	3.28%
2025-08-01	40.83	40.90	39.90	40.30	40.25	qfq	20,957,355	844,747,781	-1.37%
2025-07-31	41.01	41.85	40.72	40.86	40.81	qfq	22,145,915	911,784,076	-0.66%
2025-07-30	41.47	41.83	40.58	41.13	41.08	qfq	27,300,547	1,127,030,999	-0.70%
2025-07-29	41.43	42.19	41.25	41.42	41.37	qfq	28,051,592	1,165,730,419	-0.31%
2025-07-28	40.00	41.99	39.91	41.55	41.50	qfq	58,285,902	2,406,906,567	4.42%
2025-07-25	39.24	40.03	39.20	39.79	39.74	qfq	24,388,374	968,219,905	1.20%
2025-07-24	38.77	39.60	38.64	39.32	39.27	qfq	18,124,578	710,095,692	1.13%
2025-07-23	38.83	39.30	38.75	38.88	38.83	qfq	14,028,713	547,027,019	-0.13%
2025-07-22	39.75	39.77	38.80	38.93	38.88	qfq	25,478,566	997,168,877	-1.96%
2025-07-21	39.00	39.96	39.00	39.71	39.66	qfq	18,797,668	740,811,820	0.89%
2025-07-18	39.73	39.96	39.04	39.36	39.31	qfq	19,793,712	779,546,947	-1.13%
2025-07-17	39.54	39.85	39.21	39.81	39.76	qfq	15,893,199	629,577,093	0.71%
2025-07-16	40.01	40.21	39.45	39.53	39.48	qfq	17,552,120	697,249,338	-1.62%
2025-07-15	40.55	40.83	40.13	40.18	40.13	qfq	15,647,620	631,610,084	-1.13%
2025-07-14	39.68	41.44	39.67	40.64	40.59	qfq	30,763,434	1,250,387,018	2.45%
2025-07-11	39.49	40.13	39.40	39.67	39.62	qfq	21,768,402	868,275,344	0.79%
2025-07-10	39.30	39.49	39.06	39.36	39.31	qfq	11,432,570	449,149,760	-0.25%
2025-07-09	40.09	40.18	39.36	39.46	39.41	qfq	16,938,576	672,533,943	-1.35%
2025-07-08	39.28	40.10	39.28	40.00	39.95	qfq	25,437,473	1,015,580,468	1.83%
2025-07-07	39.10	39.85	38.72	39.28	39.23	qfq	12,271,344	482,807,372	0.05%
2025-07-04	39.80	39.81	39.23	39.26	39.21	qfq	17,883,961	705,007,781	-1.78%
2025-07-03	38.90	40.05	38.90	39.97	39.92	qfq	26,962,188	1,066,137,084	3.07%
2025-07-02	39.42	39.42	38.66	38.78	38.73	qfq	17,239,385	670,161,962	-1.60%
2025-07-01	40.00	40.07	39.24	39.41	39.36	qfq	20,179,163	796,616,567	-1.43%
2025-06-30	38.46	40.13	38.46	39.98	39.93	qfq	38,822,976	1,539,762,290	3.98%
2025-06-27	38.36	38.98	38.20	38.45	38.40	qfq	18,712,572	722,354,300	0.18%
2025-06-26	38.79	39.09	38.35	38.38	38.33	qfq	20,575,173	797,048,814	-1.01%
2025-06-25	38.68	38.96	38.35	38.77	38.72	qfq	20,582,944	796,693,475	0.18%
2025-06-24	38.25	38.95	38.25	38.70	38.65	qfq	20,617,565	797,090,221	1.63%
2025-06-23	37.29	38.10	37.21	38.08	38.03	qfq	15,135,942	571,616,175	1.33%
2025-06-20	37.93	38.04	37.17	37.58	37.53	qfq	18,331,501	688,603,088	-0.92%
2025-06-19	38.44	38.87	37.87	37.93	37.88	qfq	18,197,787	697,842,443	-1.22%
2025-06-18	38.00	38.75	37.95	38.40	38.35	qfq	19,689,482	756,405,203	1.08%
2025-06-17	38.03	38.46	37.88	37.99	37.94	qfq	16,070,142	612,301,815	-0.11%
2025-06-16	39.05	39.36	37.84	38.03	37.98	qfq	29,026,667	1,107,499,323	-1.88%
2025-06-13	38.52	39.15	38.20	38.76	38.71	qfq	36,580,832	1,418,381,996	0.39%
2025-06-12	39.09	39.26	38.53	38.61	38.56	qfq	25,519,213	989,018,051	-1.96%
2025-06-11	39.51	39.85	39.36	39.38	39.33	qfq	16,701,718	660,852,473	-0.51%
2025-06-10	40.10	40.28	38.94	39.58	39.53	qfq	22,224,493	880,516,499	-1.22%
2025-06-09	39.80	40.73	39.80	40.07	40.02	qfq	22,250,543	896,657,299	0.73%
2025-06-06	39.78	40.16	39.70	39.78	39.73	qfq	16,113,163	642,886,130	0.10%
2025-06-05	39.95	40.00	39.41	39.74	39.69	qfq	22,284,206	883,775,039	-0.63%
2025-06-04	39.64	40.27	39.34	39.99	39.94	qfq	35,259,089	1,401,452,028	0.18%
2025-06-03	41.80	41.99	39.92	39.92	39.87	qfq	85,262,816	3,437,711,367	-10.01%
2025-05-30	44.85	45.07	43.23	44.36	44.31	qfq	37,676,644	1,661,544,662	-1.29%
2025-05-29	41.94	45.66	41.71	44.94	44.89	qfq	60,428,288	2,687,892,802	7.18%
2025-05-28	41.90	42.25	41.70	41.93	41.88	qfq	11,582,660	485,963,162	-0.02%
2025-05-27	42.49	42.73	41.70	41.94	41.89	qfq	15,482,287	651,308,178	-1.11%
2025-05-26	42.20	43.07	41.94	42.41	42.36	qfq	21,542,836	916,108,971	0.95%
2025-05-23	42.00	42.73	41.41	42.01	41.96	qfq	28,183,340	1,190,557,981	0.79%
2025-05-22	41.38	41.86	41.27	41.68	41.63	qfq	13,217,388	550,087,165	0.51%
2025-05-21	41.15	41.54	41.05	41.47	41.42	qfq	11,039,510	456,597,288	0.27%
2025-05-20	41.76	41.88	41.11	41.36	41.31	qfq	13,292,862	551,341,153	0.12%
2025-05-19	41.30	41.50	40.42	41.31	41.26	qfq	16,653,330	683,442,360	-0.05%
2025-05-16	41.54	42.20	41.30	41.33	41.28	qfq	17,077,173	712,718,572	-1.12%
2025-05-15	41.72	42.35	41.10	41.80	41.75	qfq	18,169,710	756,995,237	-0.36%
2025-05-14	42.00	42.27	41.34	41.95	41.90	qfq	24,254,829	1,012,529,711	-0.36%
2025-05-13	42.91	43.00	41.83	42.10	42.05	qfq	29,720,622	1,256,823,220	-1.75%
2025-05-12	43.00	44.28	42.80	42.85	42.80	qfq	43,794,463	1,901,313,543	0.23%
2025-05-09	43.23	43.48	42.62	42.75	42.70	qfq	22,768,463	977,554,700	-1.04%
2025-05-08	43.40	43.87	42.78	43.20	43.15	qfq	33,938,713	1,468,697,430	-0.28%
2025-05-07	43.18	43.89	42.97	43.32	43.27	qfq	39,813,211	1,726,880,404	1.33%
2025-05-06	42.59	43.11	42.44	42.75	42.70	qfq	27,022,352	1,156,471,113	1.30%
2025-04-30	41.13	42.50	41.11	42.20	42.15	qfq	28,596,456	1,201,786,686	2.30%
2025-04-29	41.64	41.88	40.60	41.25	41.20	qfq	21,088,550	871,311,945	0.24%
2025-04-28	41.44	42.60	41.08	41.15	41.10	qfq	16,049,110	665,229,422	-0.70%
2025-04-25	40.01	41.76	39.51	41.44	41.39	qfq	30,860,290	1,255,531,051	-0.48%
2025-04-24	41.22	42.23	40.85	41.64	41.59	qfq	28,768,570	1,195,675,772	0.99%
2025-04-23	41.44	41.57	40.89	41.23	41.18	qfq	17,840,676	735,044,553	0.51%
2025-04-22	42.30	42.33	41.00	41.02	40.97	qfq	25,788,398	1,072,839,292	-1.39%
2025-04-21	40.05	41.85	40.04	41.60	41.55	qfq	27,150,306	1,114,390,985	3.51%
2025-04-18	40.36	40.45	39.76	40.19	40.14	qfq	15,248,608	611,216,249	-0.42%
2025-04-17	39.88	41.14	39.82	40.36	40.31	qfq	25,512,147	1,037,437,158	0.50%
2025-04-16	40.15	40.55	39.74	40.16	40.11	qfq	24,723,517	991,774,246	0.12%
2025-04-15	40.51	40.55	39.88	40.11	40.06	qfq	23,170,583	929,715,611	-0.99%
2025-04-14	39.70	41.20	39.50	40.51	40.46	qfq	42,382,674	1,722,055,141	3.11%
2025-04-11	38.97	39.90	38.52	39.29	39.24	qfq	48,544,774	1,907,052,345	1.55%
2025-04-10	36.10	38.69	35.58	38.69	38.64	qfq	52,936,616	1,984,397,819	10.01%
2025-04-09	34.00	35.86	32.80	35.17	35.13	qfq	44,359,554	1,537,075,763	2.60%
2025-04-08	34.00	35.24	33.66	34.28	34.24	qfq	38,487,779	1,317,250,269	1.27%
2025-04-07	35.20	37.15	32.93	33.85	33.81	qfq	57,382,590	1,991,895,985	-7.49%
2025-04-03	35.56	36.75	35.40	36.59	36.55	qfq	32,184,925	1,168,789,453	2.44%
2025-04-02	35.38	36.10	35.03	35.72	35.68	qfq	34,914,365	1,242,567,445	1.53%
2025-04-01	38.12	38.18	34.03	35.18	35.14	qfq	73,455,970	2,609,099,428	-6.96%
2025-03-31	38.00	38.41	36.80	37.81	37.76	qfq	34,685,219	1,300,492,810	-2.45%
2025-03-28	39.07	39.25	38.75	38.76	38.71	qfq	13,102,133	510,716,584	-0.79%
2025-03-27	39.10	39.68	38.59	39.07	39.02	qfq	16,812,254	657,162,324	0.51%
2025-03-26	38.30	39.45	37.59	38.87	38.82	qfq	23,435,705	906,944,554	-0.10%
2025-03-25	40.48	40.57	38.80	38.91	38.86	qfq	27,659,520	1,099,713,337	-4.35%
2025-03-24	40.55	40.77	39.84	40.68	40.63	qfq	23,720,500	955,744,970	-0.17%
2025-03-21	40.93	41.20	40.65	40.75	40.70	qfq	19,178,207	783,462,968	-0.71%
2025-03-20	41.33	41.65	41.00	41.04	40.99	qfq	17,905,726	738,528,627	-0.99%
2025-03-19	42.78	42.79	41.26	41.45	41.40	qfq	28,809,390	1,204,083,630	-3.13%
2025-03-18	40.95	43.28	40.95	42.79	42.74	qfq	50,858,451	2,163,463,656	4.49%
2025-03-17	41.30	41.40	40.91	40.95	40.90	qfq	18,261,797	749,820,644	-1.06%
2025-03-14	40.60	41.50	40.50	41.39	41.34	qfq	23,561,144	969,233,210	1.10%
2025-03-13	41.70	41.70	40.54	40.94	40.89	qfq	23,463,514	959,353,550	-1.66%
2025-03-12	41.39	42.09	40.92	41.63	41.58	qfq	25,517,730	1,059,095,815	0.48%
2025-03-11	41.31	41.57	40.86	41.43	41.38	qfq	23,263,114	957,103,804	-1.24%
2025-03-10	41.60	42.84	41.56	41.95	41.90	qfq	25,318,510	1,062,358,484	1.26%
2025-03-07	41.28	42.75	40.76	41.43	41.38	qfq	37,668,332	1,574,475,463	-0.19%
2025-03-06	41.55	41.85	41.25	41.51	41.46	qfq	24,890,665	1,034,982,810	0.58%
2025-03-05	41.03	41.50	40.66	41.27	41.22	qfq	19,139,090	784,677,909	0.22%
2025-03-04	40.41	41.54	40.40	41.18	41.13	qfq	23,211,446	953,880,256	1.55%
2025-03-03	40.95	41.64	40.38	40.55	40.50	qfq	28,465,375	1,163,868,792	-0.90%
2025-02-28	42.01	42.27	40.80	40.92	40.87	qfq	28,883,250	1,195,759,120	-3.22%
2025-02-27	43.49	43.57	41.58	42.28	42.23	qfq	33,915,625	1,438,460,332	-2.58%
2025-02-26	43.92	44.20	43.10	43.40	43.35	qfq	28,887,698	1,257,835,117	-1.18%
2025-02-25	43.12	45.00	43.05	43.92	43.87	qfq	38,212,106	1,683,461,107	0.23%
2025-02-24	44.33	45.25	43.35	43.82	43.77	qfq	51,337,407	2,274,697,986	1.44%
2025-02-21	41.00	43.98	41.00	43.20	43.15	qfq	63,145,649	2,726,422,101	5.37%
2025-02-20	41.00	41.36	40.68	41.00	40.95	qfq	20,368,549	835,239,828	-0.15%
2025-02-19	39.90	41.28	39.81	41.06	41.01	qfq	23,972,605	977,797,254	1.63%
2025-02-18	41.88	41.95	40.27	40.40	40.35	qfq	28,991,766	1,186,809,333	-3.53%
2025-02-17	40.76	42.42	40.54	41.88	41.83	qfq	34,680,736	1,436,736,212	1.97%
2025-02-14	40.50	41.12	40.10	41.07	41.02	qfq	26,238,391	1,067,096,705	0.44%
2025-02-13	42.27	42.90	40.88	40.89	40.84	qfq	36,786,147	1,526,127,721	-3.54%
2025-02-12	41.89	42.42	41.79	42.39	42.34	qfq	21,179,380	891,976,732	0.86%
2025-02-11	42.86	42.86	41.36	42.03	41.98	qfq	30,011,005	1,260,425,542	-2.12%
2025-02-10	43.05	43.60	42.80	42.94	42.89	qfq	27,373,432	1,180,271,146	-0.58%
2025-02-07	42.93	44.25	42.42	43.19	43.14	qfq	45,286,123	1,966,167,804	-0.09%
2025-02-06	42.20	43.63	40.88	43.23	43.18	qfq	49,460,530	2,106,079,879	5.46%
2025-02-05	40.50	41.66	40.25	40.99	40.94	qfq	29,301,730	1,204,727,401	0.84%
2025-01-27	41.00	41.79	40.65	40.65	40.60	qfq	25,589,532	1,051,749,566	-1.02%
2025-01-24	40.44	41.64	40.26	41.07	41.02	qfq	39,056,475	1,599,347,224	1.16%
2025-01-23	44.60	45.06	39.44	40.60	40.55	qfq	85,353,726	3,563,994,481	-7.12%
2025-01-22	44.20	44.47	43.49	43.71	43.66	qfq	24,654,126	1,080,985,449	-1.42%
2025-01-21	44.55	44.77	43.53	44.34	44.29	qfq	31,430,227	1,386,365,938	0.20%
2025-01-20	42.40	45.20	42.00	44.25	44.20	qfq	55,286,569	2,426,232,370	6.40%
2025-01-17	41.51	42.14	41.01	41.59	41.54	qfq	24,322,622	1,010,930,863	-0.24%
2025-01-16	41.52	42.70	41.25	41.69	41.64	qfq	28,627,720	1,199,027,611	0.97%
2025-01-15	41.59	42.48	41.07	41.29	41.24	qfq	29,572,403	1,234,779,813	-1.01%
2025-01-14	40.99	41.93	40.37	41.71	41.66	qfq	38,163,877	1,579,400,558	3.11%
2025-01-13	39.38	40.88	38.65	40.45	40.40	qfq	32,437,815	1,291,608,312	0.37%
2025-01-10	40.85	41.59	40.20	40.30	40.25	qfq	27,025,410	1,107,753,148	-2.26%
2025-01-09	41.52	41.88	40.85	41.23	41.18	qfq	31,652,417	1,307,672,189	-1.34%
2025-01-08	40.60	42.24	40.30	41.79	41.74	qfq	44,888,552	1,853,542,480	2.38%
2025-01-07	40.00	40.84	39.46	40.82	40.77	qfq	30,706,011	1,232,465,312	2.95%
2025-01-06	40.40	41.48	39.34	39.65	39.60	qfq	41,431,995	1,662,298,196	-2.00%
2025-01-03	41.70	42.55	40.27	40.46	40.41	qfq	66,222,070	2,730,388,560	-5.95%
2025-01-02	47.50	47.79	43.02	43.02	42.97	qfq	72,270,722	3,218,578,208	-10.00%
2024-12-31	47.99	49.08	47.68	47.80	47.74	qfq	49,641,319	2,394,500,271	-0.71%
2024-12-30	48.18	48.48	46.88	48.14	48.08	qfq	45,164,477	2,161,538,321	0.19%
2024-12-27	46.66	49.28	46.66	48.05	47.99	qfq	79,722,836	3,817,750,454	6.31%
2024-12-26	44.30	45.88	44.18	45.20	45.15	qfq	46,433,360	2,097,530,050	2.38%
2024-12-25	44.64	44.88	43.59	44.15	44.10	qfq	32,606,778	1,437,358,645	0.07%
2024-12-24	43.66	44.48	43.16	44.12	44.07	qfq	32,740,225	1,434,998,206	0.36%
2024-12-23	44.29	45.59	43.60	43.96	43.91	qfq	52,589,814	2,340,935,580	-0.05%
2024-12-20	42.01	45.71	41.62	43.98	43.93	qfq	76,833,989	3,406,192,019	5.47%
2024-12-19	39.62	42.05	39.42	41.70	41.65	qfq	53,123,917	2,194,656,619	3.47%
2024-12-18	40.92	40.93	39.80	40.30	40.25	qfq	28,622,080	1,151,423,281	-0.25%
2024-12-17	41.70	41.70	40.18	40.40	40.35	qfq	35,446,611	1,443,898,900	-3.05%
2024-12-16	41.10	42.65	41.10	41.67	41.62	qfq	39,914,257	1,674,677,683	1.14%
2024-12-13	42.30	43.28	41.15	41.20	41.15	qfq	47,767,954	2,012,159,649	-3.58%
2024-12-12	41.59	43.00	40.89	42.73	42.68	qfq	54,189,248	2,274,482,130	3.14%
2024-12-11	41.10	41.75	40.83	41.43	41.38	qfq	25,112,165	1,037,730,000	-0.22%
2024-12-10	43.00	43.00	41.33	41.52	41.47	qfq	45,506,045	1,916,948,589	0.07%
2024-12-09	42.00	42.60	40.88	41.49	41.44	qfq	39,143,722	1,628,797,886	-0.26%
2024-12-06	40.90	42.58	40.85	41.60	41.55	qfq	58,312,656	2,438,376,566	1.96%
2024-12-05	39.20	41.50	39.20	40.80	40.75	qfq	57,184,330	2,323,939,616	3.63%
2024-12-04	39.99	40.31	39.10	39.37	39.32	qfq	34,271,355	1,361,322,375	-2.50%
2024-12-03	40.66	41.00	39.80	40.38	40.33	qfq	37,737,210	1,525,113,120	-0.66%
2024-12-02	40.29	41.29	40.29	40.65	40.60	qfq	47,099,897	1,919,243,861	1.30%
2024-11-29	39.33	40.87	38.99	40.13	40.08	qfq	50,792,338	2,030,881,778	1.85%
2024-11-28	40.00	41.18	39.40	39.40	39.35	qfq	53,462,665	2,150,609,314	0.41%
2024-11-27	37.90	39.44	37.50	39.24	39.19	qfq	48,756,660	1,882,011,763	2.03%
2024-11-26	39.80	40.49	38.41	38.46	38.41	qfq	54,011,327	2,119,005,871	-3.97%
2024-11-25	39.80	40.44	38.22	40.05	40.00	qfq	70,819,004	2,796,385,806	1.65%
2024-11-22	40.16	41.33	39.36	39.40	39.35	qfq	73,385,650	2,970,518,432	-1.40%
2024-11-21	39.89	40.89	39.20	39.96	39.91	qfq	61,318,478	2,463,462,548	-1.02%
2024-11-20	39.01	41.39	38.44	40.37	40.32	qfq	90,413,454	3,650,426,406	3.75%
2024-11-19	37.70	39.25	37.37	38.91	38.86	qfq	95,228,463	3,649,402,008	2.77%
2024-11-18	40.81	41.35	37.47	37.86	37.81	qfq	141,586,870	5,526,863,348	-9.06%
2024-11-15	45.80	45.81	41.63	41.63	41.58	qfq	125,240,231	5,334,739,337	-9.99%
2024-11-14	48.52	49.00	45.99	46.25	46.19	qfq	59,808,570	2,823,353,604	-3.48%
2024-11-13	48.99	49.10	46.00	47.92	47.86	qfq	72,963,983	3,441,685,530	-1.18%
2024-11-12	49.45	50.28	47.37	48.49	48.43	qfq	79,469,739	3,850,554,654	-1.94%
2024-11-11	50.05	50.58	48.00	49.45	49.39	qfq	91,649,866	4,521,006,185	1.19%
2024-11-08	45.66	49.90	45.66	48.87	48.81	qfq	111,818,263	5,404,887,819	7.24%
2024-11-07	46.73	48.14	44.72	45.57	45.52	qfq	109,099,738	4,983,956,885	-4.06%
2024-11-06	46.50	48.22	45.64	47.50	47.44	qfq	136,767,418	6,439,977,227	6.12%
2024-11-05	40.77	44.76	40.77	44.76	44.71	qfq	135,485,797	5,864,110,172	10.00%
2024-11-04	40.36	42.10	40.00	40.69	40.64	qfq	97,051,498	3,995,116,677	2.88%
2024-11-01	42.60	43.71	39.18	39.55	39.50	qfq	133,301,936	5,459,787,512	-6.94%
2024-10-31	42.01	44.37	41.38	42.50	42.45	qfq	135,893,077	5,832,318,480	3.41%
2024-10-30	40.50	42.15	39.73	41.10	41.05	qfq	108,571,047	4,454,245,641	0.54%
2024-10-29	40.94	43.30	40.50	40.88	40.83	qfq	144,406,787	5,992,612,778	-4.02%
2024-10-28	38.97	42.69	38.97	42.59	42.54	qfq	172,792,265	7,108,168,402	9.74%
2024-10-25	38.80	41.88	37.76	38.81	38.76	qfq	157,197,848	6,194,629,273	1.57%
2024-10-24	39.86	39.86	36.68	38.21	38.16	qfq	188,605,639	7,160,072,300	-6.03%
2024-10-23	36.29	40.66	36.23	40.66	40.61	qfq	117,426,545	4,654,489,435	10.01%
2024-10-22	38.28	39.69	35.50	36.96	36.92	qfq	219,030,429	8,197,135,293	0.30%
2024-10-21	35.83	36.85	35.18	36.85	36.81	qfq	60,585,272	2,200,017,867	10.00%
2024-10-18	32.51	34.25	31.02	33.50	33.46	qfq	173,637,713	5,654,917,388	7.17%
2024-10-17	29.10	31.26	28.51	31.26	31.22	qfq	109,822,947	3,378,968,687	9.11%
2024-10-16	30.50	31.17	27.80	28.65	28.38	qfq	159,313,569	4,636,285,382	-6.07%
2024-10-15	27.90	30.88	27.65	30.50	30.22	qfq	162,727,755	4,927,202,117	8.66%
2024-10-14	28.13	28.48	26.74	28.07	27.81	qfq	98,598,971	2,721,050,679	4.35%
2024-10-11	26.70	27.90	25.66	26.90	26.65	qfq	89,986,102	2,408,140,444	0.82%
2024-10-10	26.80	28.50	25.35	26.68	26.43	qfq	153,964,765	4,128,939,165	-4.82%
2024-10-09	29.00	30.23	27.93	28.03	27.77	qfq	226,173,928	6,718,417,900	2.00%
2024-10-08	27.48	27.48	27.48	27.48	27.22	qfq	8,598,526	236,287,494	10.01%
2024-09-30	23.90	24.98	23.90	24.98	24.75	qfq	56,837,228	1,399,385,289	10.00%
2024-09-27	21.90	23.00	21.61	22.71	22.50	qfq	60,962,041	1,352,223,977	5.87%
2024-09-26	20.38	21.45	20.30	21.45	21.25	qfq	49,357,623	1,031,625,803	5.25%
2024-09-25	19.66	20.64	19.66	20.38	20.19	qfq	49,811,582	1,008,580,490	3.87%
2024-09-24	19.19	19.74	19.05	19.62	19.44	qfq	36,319,652	706,614,223	2.72%
2024-09-23	19.16	19.35	19.00	19.10	18.92	qfq	18,977,296	363,813,425	0.16%
2024-09-20	19.11	19.45	18.96	19.07	18.89	qfq	27,991,720	535,258,013	-1.14%
2024-09-19	19.75	19.82	19.20	19.29	19.11	qfq	44,088,051	856,402,441	-3.26%
2024-09-18	19.30	20.38	19.10	19.94	19.75	qfq	53,648,943	1,065,311,317	6.06%
2024-09-13	18.98	19.31	18.79	18.80	18.63	qfq	22,656,519	430,343,313	-0.69%
2024-09-12	19.23	19.56	18.92	18.93	18.75	qfq	37,840,312	726,946,654	-1.61%
2024-09-11	19.00	19.38	18.88	19.24	19.06	qfq	37,207,426	714,175,537	1.05%
2024-09-10	17.72	19.25	17.72	19.04	18.86	qfq	55,687,624	1,033,613,061	7.63%
2024-09-09	17.55	17.93	17.44	17.69	17.53	qfq	32,956,150	583,472,847	3.33%
2024-09-06	17.35	17.46	17.07	17.12	16.96	qfq	12,479,600	215,496,595	-0.93%
2024-09-05	17.28	17.42	17.23	17.28	17.12	qfq	11,021,300	190,881,603	-0.12%
2024-09-04	17.19	17.52	17.13	17.30	17.14	qfq	14,955,426	258,999,916	0.41%
2024-09-03	16.99	17.34	16.96	17.23	17.07	qfq	14,748,337	253,257,199	1.47%
2024-09-02	17.37	17.44	16.98	16.98	16.82	qfq	20,334,900	349,179,697	-2.69%
2024-08-30	16.60	17.68	16.60	17.45	17.29	qfq	40,976,730	712,409,143	6.27%
2024-08-29	15.97	16.60	15.89	16.42	16.27	qfq	21,919,950	356,950,990	2.11%
2024-08-28	16.38	16.44	16.01	16.08	15.93	qfq	19,650,440	318,476,247	2.62%
2024-08-27	16.03	16.04	15.63	15.67	15.52	qfq	10,514,750	165,735,051	-2.31%
2024-08-26	15.98	16.20	15.80	16.04	15.89	qfq	9,567,547	153,597,591	0.50%
2024-08-23	15.81	16.05	15.66	15.96	15.81	qfq	10,418,972	165,170,477	0.38%
2024-08-22	16.30	16.37	15.85	15.90	15.75	qfq	13,037,816	208,694,765	-2.15%
2024-08-21	15.96	16.39	15.90	16.25	16.10	qfq	15,951,864	258,667,346	1.31%
2024-08-20	16.21	16.79	16.00	16.04	15.89	qfq	25,710,897	420,232,631	0.38%
2024-08-19	15.85	16.18	15.85	15.98	15.83	qfq	11,225,300	179,892,624	0.38%
2024-08-16	16.33	16.38	15.85	15.92	15.77	qfq	19,147,544	307,376,388	-2.27%
2024-08-15	16.18	16.52	16.15	16.29	16.14	qfq	13,289,406	216,872,156	0.43%
2024-08-14	16.49	16.55	16.19	16.22	16.07	qfq	12,675,128	206,710,295	-1.70%
2024-08-13	16.60	16.77	16.30	16.50	16.35	qfq	13,588,660	224,113,534	-0.84%
2024-08-12	16.67	16.95	16.47	16.64	16.49	qfq	13,391,170	222,274,358	-1.30%
2024-08-09	16.98	17.24	16.86	16.86	16.70	qfq	11,511,100	195,830,832	-0.18%
2024-08-08	17.20	17.24	16.66	16.89	16.73	qfq	22,088,970	372,600,552	-2.26%
2024-08-07	17.32	17.50	17.15	17.28	17.12	qfq	15,894,445	275,445,927	-0.23%
2024-08-06	16.96	17.52	16.95	17.32	17.16	qfq	26,083,222	450,158,156	3.16%
2024-08-05	17.51	17.89	16.79	16.79	16.63	qfq	33,228,010	573,856,180	-5.14%
2024-08-02	17.70	18.28	17.65	17.70	17.54	qfq	28,537,114	512,558,878	-1.28%
2024-08-01	18.00	18.10	17.86	17.93	17.76	qfq	25,424,687	456,906,018	-0.39%
2024-07-31	17.40	18.10	17.32	18.00	17.83	qfq	36,479,647	647,243,343	2.86%
2024-07-30	17.16	17.65	16.80	17.50	17.34	qfq	30,979,571	534,255,779	1.39%
2024-07-29	17.35	17.40	17.03	17.26	17.10	qfq	19,680,883	338,604,858	-0.12%
2024-07-26	16.63	17.42	16.63	17.28	17.12	qfq	33,043,791	568,178,229	4.03%
2024-07-25	16.63	16.93	16.40	16.61	16.46	qfq	16,733,920	278,019,082	-0.84%
2024-07-24	16.60	17.39	16.53	16.75	16.59	qfq	25,872,239	439,267,515	1.45%
2024-07-23	17.25	17.29	16.50	16.51	16.36	qfq	19,089,500	322,328,203	-4.23%
2024-07-22	17.21	17.49	17.17	17.24	17.08	qfq	13,893,146	240,654,578	-0.17%
2024-07-19	17.04	17.54	16.94	17.27	17.11	qfq	19,358,891	335,186,961	1.05%
2024-07-18	16.83	17.20	16.45	17.09	16.93	qfq	20,930,711	352,390,160	1.00%
2024-07-17	17.21	17.24	16.91	16.92	16.76	qfq	12,794,022	217,335,625	-1.74%
2024-07-16	16.93	17.22	16.88	17.22	17.06	qfq	12,319,419	210,439,429	1.00%
2024-07-15	17.40	17.47	17.01	17.05	16.89	qfq	13,460,715	231,514,462	-2.57%
2024-07-12	17.38	17.59	17.17	17.50	17.34	qfq	14,873,158	258,727,768	0.52%
2024-07-11	17.53	17.58	17.25	17.41	17.25	qfq	15,961,203	278,170,068	1.16%
2024-07-10	17.18	17.38	17.11	17.21	17.05	qfq	12,970,506	223,625,757	-0.06%
2024-07-09	16.62	17.26	16.61	17.22	17.06	qfq	20,482,998	348,045,063	3.05%
2024-07-08	17.03	17.05	16.61	16.71	16.55	qfq	12,600,913	211,865,470	-1.01%
2024-07-05	16.57	16.92	16.30	16.88	16.72	qfq	15,809,124	263,390,744	1.69%
2024-07-04	16.77	17.03	16.60	16.60	16.45	qfq	13,986,817	235,225,803	-1.13%
2024-07-03	16.91	17.03	16.73	16.79	16.63	qfq	12,769,100	214,818,955	-1.47%
2024-07-02	17.39	17.41	16.92	17.04	16.88	qfq	14,945,617	255,627,207	-1.79%
2024-07-01	17.40	17.43	17.11	17.35	17.19	qfq	12,559,980	216,740,481	0.00%
2024-06-28	17.16	17.55	17.10	17.35	17.19	qfq	19,790,360	344,684,326	1.52%
2024-06-27	17.40	17.44	17.01	17.09	16.93	qfq	13,876,524	238,932,264	-2.23%
2024-06-26	16.96	17.49	16.78	17.48	17.32	qfq	17,539,760	301,003,670	3.07%
2024-06-25	17.17	17.49	16.78	16.96	16.80	qfq	21,045,070	360,276,858	-1.51%
2024-06-24	17.56	17.85	17.20	17.22	17.06	qfq	23,223,652	405,518,547	-2.99%
2024-06-21	17.76	17.96	17.68	17.75	17.58	qfq	15,352,770	273,726,187	-0.22%
2024-06-20	18.23	18.39	17.77	17.79	17.62	qfq	23,673,950	426,375,412	-2.79%
2024-06-19	18.65	18.65	18.25	18.30	18.13	qfq	21,415,369	393,812,114	-1.88%
2024-06-18	18.31	18.82	18.25	18.65	18.48	qfq	28,660,583	533,882,420	1.63%
2024-06-17	18.15	18.59	18.10	18.35	18.18	qfq	17,609,359	323,511,095	0.94%
2024-06-14	18.29	18.34	18.05	18.18	18.01	qfq	17,693,996	321,537,202	-1.03%
2024-06-13	18.30	18.56	18.18	18.37	18.20	qfq	19,060,983	349,981,839	0.77%
2024-06-12	17.79	18.37	17.74	18.23	18.06	qfq	21,071,761	382,815,709	2.36%
2024-06-11	17.45	17.88	17.23	17.81	17.64	qfq	18,649,670	328,368,282	1.54%
2024-06-07	17.70	17.93	17.36	17.54	17.38	qfq	17,944,297	316,122,249	-0.17%
2024-06-06	18.15	18.20	17.57	17.57	17.41	qfq	30,610,164	544,401,555	-2.93%
2024-06-05	18.23	18.51	18.10	18.10	17.93	qfq	22,472,745	411,858,924	-0.98%
2024-06-04	17.93	18.30	17.82	18.28	18.11	qfq	21,416,559	388,468,890	1.61%
2024-06-03	18.23	18.27	17.75	17.99	17.82	qfq	22,997,658	414,394,343	-1.32%
2024-05-31	17.98	18.33	17.98	18.23	18.06	qfq	22,812,134	415,032,458	1.39%
2024-05-30	17.95	18.21	17.76	17.98	17.81	qfq	20,109,353	362,660,364	-0.33%
2024-05-29	18.03	18.22	17.91	18.04	17.87	qfq	21,011,108	379,550,445	-0.28%
2024-05-28	18.43	18.57	18.06	18.09	17.92	qfq	23,036,000	421,184,514	-2.53%
2024-05-27	18.28	18.97	18.28	18.56	18.39	qfq	28,704,740	533,268,549	2.20%
2024-05-24	18.90	18.90	18.12	18.16	17.99	qfq	36,419,657	669,349,310	-4.07%
2024-05-23	18.80	19.15	18.46	18.93	18.75	qfq	42,582,716	800,971,692	1.23%
2024-05-22	18.68	18.83	18.39	18.70	18.53	qfq	25,817,800	480,325,174	0.43%
2024-05-21	18.74	18.79	18.47	18.62	18.45	qfq	24,398,719	453,590,611	-1.38%
2024-05-20	19.10	19.26	18.70	18.88	18.70	qfq	31,333,198	592,091,155	-1.05%
2024-05-17	18.60	19.19	18.44	19.08	18.90	qfq	43,653,684	825,496,320	2.14%
2024-05-16	18.85	19.13	18.65	18.68	18.51	qfq	28,601,642	538,973,317	-0.69%
2024-05-15	18.86	18.97	18.57	18.81	18.63	qfq	22,128,989	416,356,314	-0.27%
2024-05-14	19.00	19.15	18.68	18.86	18.68	qfq	28,726,928	541,045,922	-0.58%
2024-05-13	19.30	19.35	18.70	18.97	18.79	qfq	37,605,993	714,731,015	-2.52%
2024-05-10	19.92	19.99	19.32	19.46	19.28	qfq	38,362,465	749,668,533	-2.21%
2024-05-09	19.99	20.20	19.66	19.90	19.71	qfq	39,876,309	794,685,839	0.76%
2024-05-08	20.58	20.64	19.71	19.75	19.57	qfq	59,385,930	1,186,390,973	-4.77%
2024-05-07	20.60	21.11	20.55	20.74	20.55	qfq	56,008,333	1,166,207,129	-0.19%
2024-05-06	20.07	21.32	19.88	20.78	20.59	qfq	79,125,712	1,632,485,987	5.97%
2024-04-30	20.28	20.29	19.35	19.61	19.43	qfq	74,105,661	1,458,207,924	-4.06%
2024-04-29	18.94	20.88	18.80	20.44	20.25	qfq	110,861,768	2,215,382,584	7.69%
2024-04-26	18.45	19.20	18.40	18.98	18.80	qfq	72,875,436	1,377,439,533	3.04%
2024-04-25	18.64	18.89	18.23	18.42	18.25	qfq	47,397,951	877,915,613	-1.71%
2024-04-24	17.90	18.76	17.85	18.74	18.57	qfq	59,528,325	1,098,360,189	4.58%
2024-04-23	18.00	18.74	17.91	17.92	17.75	qfq	48,077,627	875,270,612	-0.83%
2024-04-22	19.18	19.18	18.04	18.07	17.90	qfq	77,041,011	1,419,146,349	-5.89%
2024-04-19	18.27	19.22	18.27	19.20	19.02	qfq	97,733,239	1,841,603,616	4.12%
2024-04-18	18.20	18.96	18.05	18.44	18.27	qfq	74,649,886	1,385,547,521	1.37%
2024-04-17	17.64	18.24	17.63	18.19	18.02	qfq	64,343,837	1,156,121,432	5.82%
2024-04-16	18.66	18.66	17.19	17.19	17.03	qfq	111,443,861	1,974,391,493	-9.38%
2024-04-15	18.74	19.38	18.60	18.97	18.79	qfq	74,545,752	1,415,674,305	1.93%
2024-04-12	18.30	19.10	18.30	18.61	18.44	qfq	73,913,944	1,388,506,904	1.31%
2024-04-11	18.42	18.99	18.28	18.37	18.20	qfq	64,446,298	1,195,449,072	-2.08%
2024-04-10	18.50	19.05	18.05	18.76	18.59	qfq	95,511,708	1,772,371,663	0.37%
2024-04-09	18.98	19.21	18.48	18.69	18.52	qfq	68,688,070	1,294,211,918	-0.32%
2024-04-08	19.40	19.95	18.66	18.75	18.58	qfq	97,612,261	1,866,370,347	-4.39%
2024-04-03	19.57	20.96	19.46	19.61	19.43	qfq	128,527,083	2,564,220,793	-4.81%
2024-04-02	22.43	22.65	20.60	20.60	20.41	qfq	171,539,268	3,702,005,076	-10.00%
2024-04-01	24.19	24.54	22.12	22.89	22.68	qfq	224,771,646	5,220,546,689	2.60%
2024-03-29	21.00	22.31	20.79	22.31	22.10	qfq	87,358,037	1,918,856,725	10.01%
2024-03-28	19.01	20.79	18.56	20.28	20.09	qfq	149,869,990	2,954,898,241	7.30%
2024-03-27	18.02	19.79	17.87	18.90	18.72	qfq	106,800,322	2,018,166,712	3.73%
2024-03-26	17.11	18.49	16.92	18.22	18.05	qfq	74,227,034	1,317,196,367	5.01%
2024-03-25	17.30	17.88	16.70	17.35	17.19	qfq	65,353,415	1,126,167,036	0.00%
2024-03-22	16.34	17.54	16.12	17.35	17.19	qfq	83,887,227	1,421,068,786	7.36%
2024-03-21	16.39	16.84	16.08	16.16	16.01	qfq	49,799,067	816,310,206	-1.40%
2024-03-20	15.68	16.40	15.62	16.39	16.24	qfq	60,781,954	974,288,777	5.47%
2024-03-19	15.67	15.87	15.52	15.54	15.40	qfq	39,013,841	610,653,498	-1.52%
2024-03-18	16.00	16.24	15.58	15.78	15.63	qfq	75,538,665	1,204,677,711	6.91%
2024-03-15	14.53	14.76	14.41	14.76	14.62	qfq	16,288,740	237,567,283	1.65%
2024-03-14	14.81	14.82	14.40	14.52	14.38	qfq	17,016,452	248,369,574	-2.16%
2024-03-13	14.97	15.01	14.72	14.84	14.70	qfq	14,202,097	211,119,462	-0.20%
2024-03-12	14.90	15.06	14.70	14.87	14.73	qfq	14,883,580	221,325,744	0.00%
2024-03-11	14.53	14.90	14.50	14.87	14.73	qfq	22,766,644	335,142,921	1.78%
2024-03-08	14.50	14.71	14.43	14.61	14.47	qfq	16,747,424	243,787,586	1.46%
2024-03-07	15.01	15.07	14.37	14.40	14.27	qfq	23,567,630	345,640,067	-3.94%
2024-03-06	14.93	15.25	14.65	14.99	14.85	qfq	21,335,913	317,851,068	0.27%
2024-03-05	15.06	15.32	14.83	14.95	14.81	qfq	24,987,308	376,410,946	-1.32%
2024-03-04	15.27	15.55	15.05	15.15	15.01	qfq	29,325,565	446,819,870	-0.79%
2024-03-01	14.73	15.33	14.68	15.27	15.13	qfq	43,822,127	662,110,923	2.97%
2024-02-29	13.81	14.83	13.77	14.83	14.69	qfq	34,224,392	492,682,559	6.69%
2024-02-28	14.33	14.66	13.84	13.90	13.77	qfq	34,270,478	491,538,399	-3.41%
2024-02-27	14.10	14.44	13.96	14.39	14.26	qfq	29,325,191	418,067,663	2.49%
2024-02-26	13.90	14.20	13.90	14.04	13.91	qfq	25,090,283	352,465,538	1.01%
2024-02-23	13.99	14.04	13.78	13.90	13.77	qfq	20,495,351	284,556,325	0.00%
2024-02-22	13.62	14.08	13.62	13.90	13.77	qfq	22,307,315	309,399,945	1.24%
2024-02-21	13.70	14.12	13.66	13.73	13.60	qfq	28,870,634	400,568,894	-0.65%
2024-02-20	14.00	14.49	13.66	13.82	13.69	qfq	39,273,915	546,248,802	-3.69%
2024-02-19	15.00	15.00	13.95	14.35	14.22	qfq	81,405,622	1,171,959,578	3.54%
2024-02-08	13.42	13.86	13.23	13.86	13.73	qfq	22,821,465	313,767,274	10.00%
2024-02-07	11.93	12.60	11.68	12.60	12.48	qfq	22,897,191	283,540,224	10.04%
2024-02-06	10.37	11.45	10.21	11.45	11.34	qfq	22,913,423	254,827,375	9.99%
2024-02-05	11.06	11.16	10.14	10.41	10.31	qfq	31,806,358	337,459,424	-6.80%
2024-02-02	11.80	12.00	10.86	11.17	11.07	qfq	22,482,482	255,821,879	-5.18%
2024-02-01	11.78	12.13	11.61	11.78	11.67	qfq	14,655,564	173,673,101	-1.17%
2024-01-31	12.34	12.35	11.80	11.92	11.81	qfq	15,206,516	183,563,045	-2.85%
2024-01-30	12.36	12.66	12.27	12.27	12.16	qfq	11,859,034	147,582,011	-1.60%
2024-01-29	12.88	13.02	12.46	12.47	12.35	qfq	14,022,913	178,564,614	-2.43%
2024-01-26	12.95	12.95	12.70	12.78	12.66	qfq	11,461,072	147,037,128	-1.39%
2024-01-25	12.74	13.05	12.64	12.96	12.84	qfq	16,455,758	212,188,783	1.49%
2024-01-24	12.83	12.92	12.29	12.77	12.65	qfq	16,006,377	201,945,137	-0.47%
2024-01-23	11.94	12.93	11.89	12.83	12.71	qfq	24,502,016	307,661,891	7.82%
2024-01-22	12.65	12.66	11.89	11.90	11.79	qfq	16,255,284	198,902,469	-5.78%
2024-01-19	12.83	12.90	12.57	12.63	12.51	qfq	10,788,933	137,361,339	-1.94%
2024-01-18	12.97	13.04	12.45	12.88	12.76	qfq	19,127,047	242,559,985	-1.53%
2024-01-17	13.58	13.58	13.08	13.08	12.96	qfq	10,713,773	142,399,160	-3.18%
2024-01-16	13.65	13.76	13.34	13.51	13.38	qfq	11,256,140	152,203,478	-1.31%
2024-01-15	13.91	13.91	13.67	13.69	13.56	qfq	9,507,617	130,979,826	-2.07%
2024-01-12	13.95	14.07	13.87	13.98	13.85	qfq	10,512,672	146,852,551	0.07%
2024-01-11	13.76	14.04	13.71	13.97	13.84	qfq	12,206,769	169,397,558	1.53%
2024-01-10	13.77	13.96	13.52	13.76	13.63	qfq	10,740,632	147,736,888	-0.07%
2024-01-09	13.73	13.91	13.62	13.77	13.64	qfq	11,914,961	163,989,395	0.88%
2024-01-08	14.02	14.10	13.64	13.65	13.52	qfq	13,091,973	180,592,135	-2.64%
2024-01-05	14.36	14.43	13.96	14.02	13.89	qfq	13,174,822	186,338,585	-2.44%
2024-01-04	14.58	14.65	14.26	14.37	14.24	qfq	12,760,569	183,705,260	-1.64%
2024-01-03	14.56	14.85	14.48	14.61	14.47	qfq	13,985,612	204,445,282	-0.81%
2024-01-02	14.74	15.00	14.66	14.73	14.59	qfq	18,901,031	280,378,158	-0.34%
2023-12-29	14.68	14.87	14.64	14.78	14.64	qfq	17,598,608	259,899,449	0.75%
2023-12-28	14.62	14.81	14.56	14.67	14.53	qfq	18,814,180	276,199,063	0.48%
2023-12-27	14.65	14.70	14.45	14.60	14.46	qfq	17,242,554	251,179,876	-0.48%
2023-12-26	14.29	14.95	14.13	14.67	14.53	qfq	26,175,596	380,187,221	2.16%
2023-12-25	14.43	14.63	14.26	14.36	14.23	qfq	18,990,480	273,628,767	0.35%
2023-12-22	13.71	14.56	13.70	14.31	14.18	qfq	29,789,166	422,303,038	4.15%
2023-12-21	13.60	13.82	13.52	13.74	13.61	qfq	11,513,570	157,522,142	0.29%
2023-12-20	13.88	13.94	13.67	13.70	13.57	qfq	9,901,300	136,728,685	-1.08%
2023-12-19	13.89	13.98	13.76	13.85	13.72	qfq	10,413,050	144,251,298	0.29%
2023-12-18	14.12	14.14	13.75	13.81	13.68	qfq	15,164,972	211,401,560	-2.88%
2023-12-15	14.52	14.62	14.16	14.22	14.09	qfq	16,390,914	234,920,969	-2.07%
2023-12-14	14.47	14.63	14.35	14.52	14.38	qfq	18,801,010	272,763,833	1.04%
2023-12-13	14.55	14.60	14.36	14.37	14.24	qfq	18,818,448	271,666,655	-1.58%
2023-12-12	14.99	15.02	14.53	14.60	14.46	qfq	43,247,096	637,686,532	-1.48%
2023-12-11	14.00	14.82	13.81	14.82	14.68	qfq	57,932,916	830,870,579	10.02%
2023-12-08	13.50	13.58	13.41	13.47	13.34	qfq	7,491,851	100,956,085	0.00%
2023-12-07	13.66	13.69	13.34	13.47	13.34	qfq	8,873,172	119,541,120	-0.88%
2023-12-06	13.55	13.67	13.45	13.59	13.46	qfq	6,003,303	81,631,257	0.15%
2023-12-05	13.82	13.82	13.55	13.57	13.44	qfq	8,770,980	119,947,964	-1.95%
2023-12-04	13.87	13.97	13.75	13.84	13.71	qfq	7,322,028	101,577,897	-0.14%
2023-12-01	13.96	13.99	13.73	13.86	13.73	qfq	8,128,175	112,308,663	-0.65%
2023-11-30	14.09	14.14	13.86	13.95	13.82	qfq	7,807,670	109,172,339	-0.99%
2023-11-29	14.18	14.23	14.09	14.09	13.96	qfq	5,824,594	82,434,954	-1.19%
2023-11-28	14.21	14.34	14.15	14.26	14.13	qfq	6,661,474	94,779,762	0.64%
2023-11-27	14.09	14.24	14.08	14.17	14.04	qfq	6,883,550	97,450,017	-0.07%
2023-11-24	14.49	14.51	14.14	14.18	14.05	qfq	9,895,283	140,986,342	-1.94%
2023-11-23	14.34	14.48	14.25	14.46	14.33	qfq	7,857,700	113,111,365	0.98%
2023-11-22	14.43	14.53	14.31	14.32	14.19	qfq	7,637,840	110,149,459	-1.04%
2023-11-21	14.65	14.70	14.44	14.47	14.34	qfq	8,797,380	128,103,842	-1.03%
2023-11-20	14.60	14.72	14.52	14.62	14.48	qfq	7,429,033	108,632,080	0.34%
2023-11-17	14.44	14.60	14.41	14.57	14.43	qfq	8,373,920	121,494,216	0.48%
2023-11-16	14.60	14.72	14.48	14.50	14.37	qfq	9,419,698	137,257,098	-1.16%
2023-11-15	14.77	14.85	14.60	14.67	14.53	qfq	10,003,037	146,889,414	0.27%
2023-11-14	14.60	14.78	14.52	14.63	14.49	qfq	12,490,860	182,957,453	0.27%
2023-11-13	14.40	14.62	14.37	14.59	14.45	qfq	12,717,459	184,557,887	1.60%
2023-11-10	14.29	14.48	14.21	14.36	14.23	qfq	7,933,249	113,736,887	0.42%
2023-11-09	14.47	14.50	14.23	14.30	14.17	qfq	7,907,060	113,429,785	-0.97%
2023-11-08	14.40	14.60	14.39	14.44	14.31	qfq	11,863,860	171,719,215	0.00%
2023-11-07	14.40	14.53	14.36	14.44	14.31	qfq	9,940,740	143,785,565	0.49%
2023-11-06	14.19	14.48	14.19	14.37	14.24	qfq	13,478,264	193,410,591	1.99%
2023-11-03	13.90	14.16	13.90	14.09	13.96	qfq	10,962,151	154,509,745	1.37%
2023-11-02	14.02	14.14	13.84	13.90	13.77	qfq	8,270,790	115,512,248	-1.00%
2023-11-01	13.93	14.12	13.93	14.04	13.91	qfq	8,333,377	117,007,269	0.36%
2023-10-31	14.00	14.23	13.90	13.99	13.86	qfq	14,107,752	198,450,272	0.43%
2023-10-30	13.70	13.97	13.65	13.93	13.80	qfq	9,321,968	128,945,127	1.68%
2023-10-27	13.47	13.73	13.36	13.70	13.57	qfq	11,364,001	153,751,202	0.81%
2023-10-26	13.30	13.60	13.18	13.59	13.46	qfq	10,371,393	138,996,160	1.57%
2023-10-25	13.39	13.64	13.31	13.38	13.26	qfq	8,135,667	109,523,838	0.83%
2023-10-24	13.29	13.42	13.08	13.27	13.15	qfq	9,694,348	128,439,050	0.23%
2023-10-23	13.52	13.62	13.17	13.24	13.12	qfq	9,702,460	129,614,446	-2.22%
2023-10-20	13.60	13.75	13.50	13.54	13.41	qfq	7,436,214	101,212,759	-0.88%
2023-10-19	13.80	13.98	13.66	13.66	13.53	qfq	7,630,392	105,473,064	-1.66%
2023-10-18	13.90	14.05	13.80	13.89	13.76	qfq	7,143,633	99,484,407	-0.43%
2023-10-17	13.70	13.99	13.65	13.95	13.82	qfq	7,875,532	108,954,266	1.23%
2023-10-16	13.96	14.04	13.59	13.78	13.65	qfq	11,563,888	159,222,976	-1.36%
2023-10-13	14.22	14.24	13.90	13.97	13.84	qfq	11,542,100	161,806,222	-2.31%
2023-10-12	14.27	14.34	14.16	14.30	14.17	qfq	6,286,006	89,650,042	0.63%
2023-10-11	14.40	14.47	14.15	14.21	14.08	qfq	11,101,636	158,980,542	-1.18%
2023-10-10	14.44	14.45	14.29	14.38	14.25	qfq	5,868,820	84,377,451	0.00%
2023-10-09	14.43	14.53	14.32	14.38	14.25	qfq	7,406,869	106,701,915	-0.42%
2023-09-28	14.38	14.53	14.32	14.44	14.31	qfq	8,105,672	116,989,908	0.35%
2023-09-27	14.10	14.56	14.09	14.39	14.26	qfq	10,097,713	144,717,317	1.84%
2023-09-26	14.13	14.23	14.06	14.13	14.00	qfq	5,727,747	81,058,417	0.07%
2023-09-25	14.40	14.42	14.05	14.12	13.99	qfq	10,709,218	151,856,285	-1.94%
2023-09-22	14.20	14.42	14.20	14.40	14.27	qfq	8,132,920	116,586,261	1.12%
2023-09-21	14.27	14.40	14.20	14.24	14.11	qfq	6,959,325	99,361,861	-0.42%
2023-09-20	14.38	14.44	14.26	14.30	14.17	qfq	7,157,755	102,563,834	-0.69%
2023-09-19	14.62	14.65	14.30	14.40	14.27	qfq	11,364,665	163,795,595	-1.23%
2023-09-18	14.63	14.89	14.55	14.58	14.44	qfq	14,723,663	216,243,014	-0.07%
2023-09-15	14.63	14.76	14.48	14.59	14.45	qfq	9,689,612	141,478,056	-0.34%
2023-09-14	14.86	14.93	14.57	14.64	14.50	qfq	10,999,815	161,801,977	-1.61%
2023-09-13	15.08	15.14	14.77	14.88	14.74	qfq	10,614,320	158,489,646	-0.80%
2023-09-12	15.13	15.15	15.00	15.00	14.86	qfq	10,552,016	158,766,003	-0.86%
2023-09-11	15.20	15.25	14.95	15.13	14.99	qfq	16,693,012	252,192,065	-0.20%
2023-09-08	14.53	15.30	14.53	15.16	15.02	qfq	26,131,840	392,829,338	3.84%
2023-09-07	14.86	15.00	14.58	14.60	14.46	qfq	10,929,298	161,151,459	-2.21%
2023-09-06	14.50	14.96	14.32	14.93	14.79	qfq	20,871,973	307,721,353	2.68%
2023-09-05	14.78	14.85	14.52	14.54	14.40	qfq	10,167,789	148,847,218	-1.56%
2023-09-04	14.80	14.83	14.63	14.77	14.63	qfq	9,855,514	145,256,528	0.41%
2023-09-01	14.95	14.96	14.70	14.71	14.57	qfq	8,839,497	130,737,620	-1.28%
2023-08-31	14.98	15.05	14.88	14.90	14.76	qfq	9,514,376	142,088,200	-0.60%
2023-08-30	15.04	15.12	14.84	14.99	14.85	qfq	17,173,764	257,197,215	-0.27%
2023-08-29	14.46	15.05	14.43	15.03	14.89	qfq	22,367,671	332,170,473	3.94%
2023-08-28	14.86	15.06	14.42	14.46	14.33	qfq	20,820,554	306,921,327	1.69%
2023-08-25	14.77	14.78	14.12	14.22	14.09	qfq	17,045,348	244,356,962	-3.27%
2023-08-24	14.02	14.76	13.85	14.70	14.56	qfq	22,446,079	323,063,921	5.15%
2023-08-23	14.27	14.30	13.90	13.98	13.85	qfq	11,244,664	157,966,231	-2.17%
2023-08-22	14.33	14.75	14.07	14.29	14.16	qfq	14,006,373	200,898,957	0.78%
2023-08-21	14.61	15.01	14.17	14.18	14.05	qfq	14,359,956	209,588,391	-3.21%
2023-08-18	14.47	14.85	14.41	14.65	14.51	qfq	19,699,026	289,139,715	1.10%
2023-08-17	14.11	14.51	13.80	14.49	14.36	qfq	13,480,617	191,955,440	2.55%
2023-08-16	14.03	14.41	14.01	14.13	14.00	qfq	8,160,940	115,978,397	0.14%
2023-08-15	14.28	14.36	14.01	14.11	13.98	qfq	8,899,272	126,017,921	-1.19%
2023-08-14	14.35	14.46	14.06	14.28	14.15	qfq	10,519,600	149,713,498	-0.90%
2023-08-11	14.78	14.81	14.41	14.41	14.28	qfq	9,918,734	144,286,325	-2.50%
2023-08-10	14.68	14.90	14.66	14.78	14.64	qfq	5,063,530	74,922,997	-0.81%
2023-08-09	14.75	14.91	14.71	14.90	14.76	qfq	6,133,956	90,939,411	0.54%
2023-08-08	14.85	14.94	14.70	14.82	14.68	qfq	7,060,251	104,382,716	-0.74%
2023-08-07	14.98	15.02	14.86	14.93	14.79	qfq	7,071,657	105,549,389	-0.20%
2023-08-04	14.95	15.17	14.88	14.96	14.82	qfq	8,062,036	120,647,151	0.13%
2023-08-03	15.00	15.00	14.81	14.94	14.80	qfq	9,716,479	144,846,709	-0.40%
2023-08-02	15.03	15.24	14.94	15.00	14.86	qfq	11,408,900	171,892,270	0.40%
2023-08-01	15.06	15.07	14.91	14.94	14.80	qfq	6,723,954	100,736,887	-0.40%
2023-07-31	14.86	15.13	14.84	15.00	14.86	qfq	9,243,054	138,511,389	0.94%
2023-07-28	14.65	14.88	14.58	14.86	14.72	qfq	8,300,615	122,488,699	0.88%
2023-07-27	14.89	15.02	14.68	14.73	14.59	qfq	7,747,402	114,917,878	-0.54%
2023-07-26	14.82	14.91	14.77	14.81	14.67	qfq	5,199,676	77,101,119	-0.27%
2023-07-25	14.69	14.87	14.65	14.85	14.71	qfq	8,806,949	130,097,860	1.78%
2023-07-24	14.50	14.76	14.49	14.59	14.45	qfq	6,306,060	92,193,268	-0.27%
2023-07-21	14.59	14.73	14.58	14.63	14.49	qfq	7,564,797	110,799,707	-0.07%
2023-07-20	14.91	15.05	14.61	14.64	14.50	qfq	9,835,656	145,558,161	-1.68%
2023-07-19	15.03	15.08	14.83	14.89	14.75	qfq	9,678,190	144,606,075	-1.13%
2023-07-18	15.17	15.35	14.97	15.06	14.92	qfq	11,815,951	178,529,065	-0.86%