SECURITY DETAIL · RAW DATA

汉威科技300007.SZ

ASZSECNYSTOCK

最近收盘价32.712026-07-17

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）13,985,583

成交额（元）472,808,597

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
2026-06-04	2026-06-11	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-05	2024-12-12	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.1	—	—	—	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	35.43	35.60	32.63	32.71	32.71	qfq	13,985,583	472,808,597	-8.38%
2026-07-16	34.90	36.20	34.53	35.70	35.70	qfq	10,391,284	367,948,525	0.59%
2026-07-15	35.45	36.33	34.43	35.49	35.49	qfq	9,748,098	344,886,705	0.20%
2026-07-14	35.45	35.99	34.24	35.42	35.42	qfq	9,911,913	348,129,813	0.34%
2026-07-13	37.90	38.25	35.17	35.30	35.30	qfq	12,980,893	471,409,196	-7.86%
2026-07-10	37.55	40.65	37.30	38.31	38.31	qfq	17,811,768	694,166,067	3.09%
2026-07-09	36.84	37.47	35.82	37.16	37.16	qfq	10,954,166	402,364,942	1.01%
2026-07-08	38.92	39.22	36.77	36.79	36.79	qfq	14,520,938	541,499,637	-6.29%
2026-07-07	40.50	41.77	38.80	39.26	39.26	qfq	16,340,040	654,774,222	-2.70%
2026-07-06	42.71	43.29	40.30	40.35	40.35	qfq	25,496,345	1,059,227,003	-6.75%
2026-07-03	40.28	44.49	39.88	43.27	43.27	qfq	37,251,869	1,574,537,421	9.38%
2026-07-02	40.00	41.73	39.37	39.56	39.56	qfq	23,813,713	969,570,741	-1.08%
2026-07-01	38.38	40.50	38.00	39.99	39.99	qfq	23,854,440	946,176,369	4.69%
2026-06-30	34.65	38.38	34.58	38.20	38.20	qfq	21,079,920	774,460,408	11.18%
2026-06-29	34.41	34.89	33.16	34.36	34.36	qfq	14,020,269	478,078,186	-1.24%
2026-06-26	36.04	36.40	34.75	34.79	34.79	qfq	11,655,000	412,045,548	-3.63%
2026-06-25	37.01	37.58	35.80	36.10	36.10	qfq	14,297,649	520,332,544	-2.80%
2026-06-24	38.17	38.54	37.00	37.14	37.14	qfq	11,741,003	439,778,951	-1.67%
2026-06-23	38.23	39.23	37.58	37.77	37.77	qfq	12,813,949	490,752,800	-1.92%
2026-06-22	39.72	39.92	36.92	38.51	38.51	qfq	18,524,535	705,652,989	-3.56%
2026-06-18	38.72	40.16	38.26	39.93	39.93	qfq	13,940,717	551,650,998	2.25%
2026-06-17	39.81	40.00	38.76	39.05	39.05	qfq	13,072,755	513,285,236	-2.84%
2026-06-16	40.04	40.60	39.38	40.19	40.19	qfq	12,622,566	505,760,552	0.07%
2026-06-15	39.26	40.26	39.25	40.16	40.16	qfq	10,766,822	430,767,251	2.42%
2026-06-12	40.34	41.27	39.13	39.21	39.21	qfq	13,837,217	554,977,285	-1.18%
2026-06-11	41.50	41.96	39.56	39.68	39.68	qfq	15,977,699	642,548,496	-5.90%
2026-06-10	44.50	45.16	41.85	42.17	42.12	qfq	18,105,121	784,835,746	-6.74%
2026-06-09	43.56	45.49	42.20	45.22	45.17	qfq	24,239,273	1,071,635,232	4.29%
2026-06-08	41.80	44.32	41.30	43.36	43.31	qfq	23,109,184	1,002,347,559	1.26%
2026-06-05	41.14	44.43	38.62	42.82	42.77	qfq	27,435,518	1,136,798,864	3.36%
2026-06-04	40.80	42.97	40.60	41.43	41.38	qfq	14,125,699	593,221,287	0.41%
2026-06-03	41.10	42.47	40.82	41.26	41.21	qfq	12,780,271	533,443,448	-1.06%
2026-06-02	42.50	43.26	41.60	41.70	41.65	qfq	13,176,235	556,364,371	0.26%
2026-06-01	41.76	42.88	41.54	41.59	41.54	qfq	12,729,314	535,930,825	-1.05%
2026-05-29	45.88	46.44	41.70	42.03	41.98	qfq	22,054,991	957,215,821	-8.65%
2026-05-28	47.18	47.18	44.72	46.01	45.96	qfq	19,883,185	910,081,272	-3.18%
2026-05-27	50.00	50.11	47.00	47.52	47.46	qfq	26,242,713	1,273,408,622	-6.79%
2026-05-26	49.80	52.50	49.55	50.98	50.92	qfq	28,020,356	1,437,053,699	2.06%
2026-05-25	51.69	51.83	49.55	49.95	49.89	qfq	21,502,071	1,081,686,116	-1.69%
2026-05-22	50.21	51.48	48.95	50.81	50.75	qfq	27,371,449	1,383,577,586	0.26%
2026-05-21	49.01	52.46	49.01	50.68	50.62	qfq	41,545,227	2,118,259,803	3.47%
2026-05-20	49.86	49.97	48.48	48.98	48.92	qfq	23,855,661	1,168,620,202	-3.32%
2026-05-19	48.23	51.45	48.23	50.66	50.60	qfq	29,727,555	1,489,337,557	4.45%
2026-05-18	46.50	48.82	46.44	48.50	48.44	qfq	26,673,387	1,284,317,534	3.08%
2026-05-15	44.21	47.99	44.20	47.05	46.99	qfq	28,923,108	1,348,884,574	6.50%
2026-05-14	46.08	46.18	44.18	44.18	44.13	qfq	11,683,799	524,443,214	-3.68%
2026-05-13	45.71	46.03	45.02	45.87	45.82	qfq	10,805,835	492,164,264	0.44%
2026-05-12	46.41	47.29	45.52	45.67	45.62	qfq	13,061,163	602,784,172	-1.59%
2026-05-11	47.31	47.32	46.17	46.41	46.35	qfq	18,112,325	842,709,232	-1.88%
2026-05-08	45.69	47.88	45.21	47.30	47.24	qfq	27,222,976	1,278,795,197	3.50%
2026-05-07	44.62	45.89	44.07	45.70	45.65	qfq	18,938,975	859,637,713	2.97%
2026-05-06	43.20	45.75	43.08	44.38	44.33	qfq	17,285,275	768,364,937	3.33%
2026-04-30	41.88	43.27	41.78	42.95	42.90	qfq	9,507,698	405,815,519	1.95%
2026-04-29	41.50	42.39	41.50	42.13	42.08	qfq	9,764,466	410,663,464	2.76%
2026-04-28	42.75	42.80	40.75	41.00	40.95	qfq	11,529,159	477,692,354	-4.61%
2026-04-27	42.17	43.23	41.72	42.98	42.93	qfq	8,608,777	368,592,940	1.87%
2026-04-24	42.99	43.11	41.92	42.19	42.14	qfq	8,353,917	353,789,698	-1.97%
2026-04-23	44.25	44.58	42.62	43.04	42.99	qfq	11,632,581	503,747,930	-3.24%
2026-04-22	44.00	44.50	43.82	44.48	44.43	qfq	8,569,106	379,379,992	0.50%
2026-04-21	44.69	44.75	43.66	44.26	44.21	qfq	10,108,682	446,118,411	-1.34%
2026-04-20	44.33	45.13	44.33	44.86	44.81	qfq	11,421,084	512,462,928	1.29%
2026-04-17	44.02	44.60	43.75	44.29	44.24	qfq	8,367,698	368,923,206	0.11%
2026-04-16	44.02	44.55	43.67	44.24	44.19	qfq	9,092,716	400,776,203	1.77%
2026-04-15	44.81	44.87	43.41	43.47	43.42	qfq	8,105,130	357,679,371	-2.01%
2026-04-14	44.00	44.40	43.62	44.36	44.31	qfq	8,169,949	360,119,903	2.05%
2026-04-13	43.04	43.86	43.04	43.47	43.42	qfq	5,851,792	254,347,886	-0.18%
2026-04-10	43.40	44.55	43.40	43.55	43.50	qfq	9,472,323	416,120,694	1.63%
2026-04-09	43.20	43.40	42.75	42.85	42.80	qfq	7,164,821	308,130,536	-2.35%
2026-04-08	42.51	43.90	42.51	43.88	43.83	qfq	10,263,536	444,373,765	6.02%
2026-04-07	41.43	41.88	40.95	41.39	41.34	qfq	4,643,402	192,488,035	0.07%
2026-04-03	41.97	42.24	41.31	41.36	41.31	qfq	4,954,395	206,340,319	-1.12%
2026-04-02	43.01	43.20	41.66	41.83	41.78	qfq	6,803,536	288,252,318	-3.37%
2026-04-01	43.29	43.80	42.95	43.29	43.24	qfq	7,439,600	321,554,244	2.39%
2026-03-31	42.60	43.60	42.26	42.28	42.23	qfq	7,965,495	341,357,494	-0.82%
2026-03-30	42.10	42.66	41.90	42.63	42.58	qfq	5,903,538	249,688,315	-0.28%
2026-03-27	41.68	43.20	41.50	42.75	42.70	qfq	7,981,284	339,616,989	0.52%
2026-03-26	43.23	43.97	42.44	42.53	42.48	qfq	9,351,499	403,751,990	-1.21%
2026-03-25	42.44	43.47	42.44	43.05	43.00	qfq	8,800,740	378,849,840	1.46%
2026-03-24	43.00	43.25	41.20	42.43	42.38	qfq	10,438,768	438,995,721	0.50%
2026-03-23	42.70	45.16	41.88	42.22	42.17	qfq	14,408,777	626,662,922	-3.21%
2026-03-20	45.40	45.79	43.60	43.62	43.57	qfq	8,675,180	386,754,788	-3.56%
2026-03-19	46.10	46.36	45.06	45.23	45.18	qfq	8,604,734	392,624,988	-3.66%
2026-03-18	46.65	47.08	46.06	46.95	46.89	qfq	6,373,152	296,985,029	1.23%
2026-03-17	48.30	48.40	46.35	46.38	46.33	qfq	8,065,120	380,540,008	-3.50%
2026-03-16	47.77	48.26	47.29	48.06	48.00	qfq	7,544,848	360,502,284	0.90%
2026-03-13	48.04	48.80	47.53	47.63	47.57	qfq	9,855,199	473,230,267	-1.77%
2026-03-12	48.86	49.33	48.10	48.49	48.43	qfq	8,716,735	423,642,829	-1.64%
2026-03-11	49.68	50.30	49.30	49.30	49.24	qfq	11,601,080	576,472,044	-0.42%
2026-03-10	49.09	49.59	48.74	49.51	49.45	qfq	10,985,278	540,976,728	2.55%
2026-03-09	47.80	48.60	46.75	48.28	48.22	qfq	11,267,515	535,677,700	-1.37%
2026-03-06	48.01	49.44	47.89	48.95	48.89	qfq	10,228,056	500,539,170	1.39%
2026-03-05	48.01	48.90	47.81	48.28	48.22	qfq	11,734,795	567,400,613	2.44%
2026-03-04	47.31	48.22	46.91	47.13	47.07	qfq	10,431,065	496,161,478	-1.15%
2026-03-03	50.79	51.39	47.61	47.68	47.62	qfq	15,020,602	736,828,353	-5.99%
2026-03-02	50.81	51.93	50.45	50.72	50.66	qfq	12,347,763	628,881,382	-3.24%
2026-02-27	53.29	53.48	52.02	52.42	52.36	qfq	13,810,107	724,875,016	-1.98%
2026-02-26	54.00	54.00	53.13	53.48	53.42	qfq	10,725,581	574,550,287	-1.07%
2026-02-25	53.78	54.66	53.70	54.06	54.00	qfq	11,318,176	611,650,258	-0.63%
2026-02-24	57.10	57.50	54.10	54.40	54.34	qfq	16,841,752	927,977,642	-2.14%
2026-02-13	55.01	56.23	54.89	55.59	55.52	qfq	12,892,641	719,002,620	0.43%
2026-02-12	54.45	55.70	54.45	55.35	55.28	qfq	10,991,406	607,810,228	1.73%
2026-02-11	55.02	55.60	54.41	54.41	54.35	qfq	8,046,999	441,180,312	-1.70%
2026-02-10	55.20	55.99	54.85	55.35	55.28	qfq	12,563,452	696,546,419	0.14%
2026-02-09	55.05	55.76	54.50	55.27	55.20	qfq	10,930,494	602,827,729	1.41%
2026-02-06	52.80	55.55	52.33	54.50	54.44	qfq	15,643,139	854,377,116	2.56%
2026-02-05	54.67	54.82	52.90	53.14	53.08	qfq	12,630,611	675,516,077	-3.68%
2026-02-04	55.30	55.74	54.60	55.17	55.10	qfq	10,278,419	565,630,884	-1.02%
2026-02-03	54.56	55.94	54.20	55.74	55.67	qfq	14,077,442	780,403,917	2.28%
2026-02-02	55.80	56.34	54.50	54.50	54.44	qfq	14,938,859	826,283,354	-1.48%
2026-01-30	54.38	56.48	54.06	55.32	55.25	qfq	16,880,367	934,040,051	1.69%
2026-01-29	55.22	56.35	54.32	54.40	54.34	qfq	16,049,364	887,476,360	-2.63%
2026-01-28	55.71	56.44	55.08	55.87	55.80	qfq	12,368,789	688,492,783	-0.87%
2026-01-27	56.54	56.77	54.00	56.36	56.29	qfq	21,984,286	1,215,974,820	-0.91%
2026-01-26	61.90	61.90	56.84	56.88	56.81	qfq	26,933,755	1,577,997,894	-4.27%
2026-01-23	58.89	60.35	58.56	59.42	59.35	qfq	23,905,722	1,421,889,665	2.52%
2026-01-22	58.74	59.72	57.66	57.96	57.89	qfq	16,476,000	960,651,156	-1.33%
2026-01-21	57.08	60.12	57.01	58.74	58.67	qfq	23,012,861	1,358,037,091	1.84%
2026-01-20	59.70	60.00	57.04	57.68	57.61	qfq	24,478,463	1,429,425,920	-4.34%
2026-01-19	58.18	60.78	57.37	60.30	60.23	qfq	32,731,229	1,945,465,473	3.20%
2026-01-16	58.19	59.00	56.58	58.43	58.36	qfq	29,735,985	1,725,725,902	2.56%
2026-01-15	57.03	58.20	56.40	56.97	56.90	qfq	19,999,151	1,142,772,796	-1.84%
2026-01-14	59.30	60.47	57.01	58.04	57.97	qfq	34,254,762	2,016,851,240	-2.31%
2026-01-13	62.12	62.77	59.05	59.41	59.34	qfq	34,660,757	2,098,776,694	-4.33%
2026-01-12	60.00	62.51	59.81	62.10	62.03	qfq	43,286,661	2,651,208,454	4.76%
2026-01-09	59.01	60.85	58.51	59.28	59.21	qfq	36,840,928	2,196,342,752	-1.76%
2026-01-08	59.79	61.87	59.18	60.34	60.27	qfq	46,551,774	2,813,705,277	1.19%
2026-01-07	60.09	62.30	59.03	59.63	59.56	qfq	53,358,973	3,227,759,401	-3.84%
2026-01-06	65.36	67.88	61.80	62.01	61.94	qfq	85,947,647	5,541,642,720	-2.32%
2026-01-05	55.00	63.74	55.00	63.48	63.40	qfq	69,124,141	4,150,269,457	18.43%
2025-12-31	53.77	54.85	52.60	53.60	53.54	qfq	26,764,608	1,437,616,927	-0.78%
2025-12-30	50.21	56.24	49.85	54.02	53.96	qfq	42,728,939	2,273,579,424	5.88%
2025-12-29	49.66	51.81	49.55	51.02	50.96	qfq	25,866,332	1,317,577,067	2.26%
2025-12-26	49.29	50.48	49.02	49.89	49.83	qfq	19,488,066	970,038,255	0.16%
2025-12-25	47.55	50.50	47.34	49.81	49.75	qfq	26,801,950	1,316,414,179	5.62%
2025-12-24	46.08	47.29	46.05	47.16	47.10	qfq	9,442,829	442,848,864	1.73%
2025-12-23	47.50	47.50	46.05	46.36	46.31	qfq	11,467,881	535,910,411	-2.65%
2025-12-22	46.50	48.15	46.28	47.62	47.56	qfq	17,344,645	822,763,999	3.91%
2025-12-19	45.41	46.60	45.41	45.83	45.78	qfq	10,133,538	467,680,542	1.19%
2025-12-18	46.00	46.86	45.17	45.29	45.24	qfq	10,499,436	482,160,169	-2.39%
2025-12-17	46.50	46.88	45.07	46.40	46.34	qfq	13,019,231	598,625,186	0.15%
2025-12-16	47.44	47.57	45.55	46.33	46.28	qfq	12,641,297	586,104,049	-2.38%
2025-12-15	49.01	49.03	47.40	47.46	47.40	qfq	14,763,002	709,298,958	-4.41%
2025-12-12	48.98	49.65	48.25	49.65	49.59	qfq	16,097,947	788,470,823	1.31%
2025-12-11	50.36	50.59	49.01	49.01	48.95	qfq	11,992,906	596,095,606	-2.68%
2025-12-10	50.61	50.93	49.85	50.36	50.30	qfq	14,186,080	713,721,873	-1.27%
2025-12-09	51.59	52.30	50.61	51.01	50.95	qfq	18,194,383	934,016,512	-2.15%
2025-12-08	51.00	52.50	50.22	52.13	52.07	qfq	26,559,969	1,366,934,245	2.32%
2025-12-05	48.78	51.29	48.10	50.95	50.89	qfq	28,453,519	1,422,682,717	3.18%
2025-12-04	49.01	50.35	48.16	49.38	49.32	qfq	30,849,700	1,522,991,137	4.16%
2025-12-03	48.29	48.62	47.22	47.41	47.35	qfq	10,026,074	477,997,902	-1.54%
2025-12-02	49.40	49.44	47.94	48.15	48.09	qfq	13,183,680	638,010,387	-3.12%
2025-12-01	48.75	49.71	48.65	49.70	49.64	qfq	14,226,320	702,569,563	1.59%
2025-11-28	47.90	49.40	47.51	48.92	48.86	qfq	14,679,956	713,299,999	1.33%
2025-11-27	48.50	49.44	48.10	48.28	48.22	qfq	14,356,231	698,983,996	-0.27%
2025-11-26	47.30	49.36	46.90	48.41	48.35	qfq	17,958,016	871,813,459	1.34%
2025-11-25	47.46	48.65	47.46	47.77	47.71	qfq	13,907,748	668,951,452	1.25%
2025-11-24	46.43	47.52	45.87	47.18	47.12	qfq	12,119,411	567,394,824	1.03%
2025-11-21	46.00	47.79	45.51	46.70	46.64	qfq	21,097,183	986,370,520	0.15%
2025-11-20	47.78	47.97	46.58	46.63	46.57	qfq	8,627,811	405,450,267	-1.52%
2025-11-19	48.01	48.37	47.02	47.35	47.29	qfq	10,843,062	515,915,346	-1.54%
2025-11-18	48.05	48.78	47.58	48.09	48.03	qfq	9,191,089	442,792,662	-0.64%
2025-11-17	48.12	49.21	48.02	48.40	48.34	qfq	9,102,437	442,329,091	0.21%
2025-11-14	49.04	49.28	48.21	48.30	48.24	qfq	9,771,074	476,371,485	-3.11%
2025-11-13	49.13	50.17	48.69	49.85	49.79	qfq	10,846,224	537,138,226	1.53%
2025-11-12	50.00	50.82	48.71	49.10	49.04	qfq	13,920,258	688,392,883	-2.70%
2025-11-11	50.63	51.08	49.79	50.46	50.40	qfq	14,234,191	718,670,940	0.08%
2025-11-10	53.00	53.22	49.72	50.42	50.36	qfq	26,803,253	1,362,190,203	-5.17%
2025-11-07	56.03	56.90	53.17	53.17	53.11	qfq	19,736,105	1,069,287,571	-3.38%
2025-11-06	54.02	56.30	52.41	55.03	54.96	qfq	27,111,198	1,478,151,870	5.40%
2025-11-05	51.00	52.60	50.78	52.21	52.15	qfq	14,563,002	754,550,140	-1.27%
2025-11-04	56.02	56.20	52.68	52.88	52.82	qfq	23,704,177	1,276,431,505	-6.70%
2025-11-03	56.28	57.95	55.60	56.68	56.61	qfq	19,986,217	1,134,643,850	0.71%
2025-10-31	54.97	57.78	54.75	56.28	56.21	qfq	22,126,722	1,253,269,507	2.29%
2025-10-30	56.03	56.87	54.08	55.02	54.95	qfq	25,779,325	1,426,587,732	-4.38%
2025-10-29	55.58	58.20	55.58	57.54	57.47	qfq	24,453,962	1,402,497,349	2.68%
2025-10-28	55.88	57.29	55.41	56.04	55.97	qfq	22,555,378	1,269,636,656	-0.59%
2025-10-27	56.29	57.30	55.06	56.37	56.30	qfq	23,513,494	1,322,223,210	1.06%
2025-10-24	54.49	56.10	53.93	55.78	55.71	qfq	20,542,246	1,135,086,620	3.78%
2025-10-23	54.01	54.29	52.78	53.75	53.69	qfq	11,423,369	609,947,638	-1.39%
2025-10-22	54.80	55.74	54.31	54.51	54.45	qfq	16,167,147	887,720,957	-1.45%
2025-10-21	54.97	55.48	54.02	55.31	55.24	qfq	20,758,857	1,137,160,748	1.86%
2025-10-20	54.87	55.72	53.85	54.30	54.24	qfq	22,575,958	1,238,875,123	3.41%
2025-10-17	54.56	55.24	52.35	52.51	52.45	qfq	13,955,330	744,612,755	-3.86%
2025-10-16	55.26	55.58	54.39	54.62	54.56	qfq	14,560,827	798,342,446	-2.29%
2025-10-15	53.51	56.28	52.62	55.90	55.83	qfq	27,714,540	1,515,137,033	4.84%
2025-10-14	58.00	58.15	52.92	53.32	53.26	qfq	25,345,402	1,399,105,309	-6.51%
2025-10-13	54.99	57.69	54.33	57.03	56.96	qfq	25,258,593	1,421,775,165	-3.84%
2025-10-10	63.00	63.96	59.00	59.31	59.24	qfq	30,463,451	1,868,611,166	-4.58%
2025-10-09	63.40	63.40	61.10	62.16	62.09	qfq	24,101,246	1,504,853,989	-2.22%
2025-09-30	64.37	64.85	63.46	63.57	63.49	qfq	21,360,030	1,367,061,211	-2.00%
2025-09-29	62.29	65.30	62.28	64.87	64.79	qfq	28,932,006	1,850,191,192	5.79%
2025-09-26	64.38	65.00	61.18	61.32	61.25	qfq	29,166,974	1,839,343,041	-6.01%
2025-09-25	67.21	67.33	64.40	65.24	65.16	qfq	37,013,594	2,429,269,540	-2.93%
2025-09-24	63.97	67.50	62.41	67.21	67.13	qfq	48,014,173	3,134,110,128	3.88%
2025-09-23	64.00	66.98	61.91	64.70	64.62	qfq	49,799,478	3,215,019,765	2.23%
2025-09-22	64.13	64.49	62.41	63.29	63.21	qfq	35,067,223	2,218,816,434	0.62%
2025-09-19	67.87	68.14	62.83	62.90	62.83	qfq	61,537,308	3,970,977,252	-9.87%
2025-09-18	71.00	72.86	67.90	69.79	69.71	qfq	79,689,346	5,591,885,503	1.51%
2025-09-17	70.12	73.00	67.51	68.75	68.67	qfq	86,608,079	6,072,952,881	5.90%
2025-09-16	55.19	64.92	55.19	64.92	64.84	qfq	72,381,526	4,479,011,368	20.00%
2025-09-15	52.69	55.48	52.37	54.10	54.04	qfq	41,989,843	2,281,934,645	2.66%
2025-09-12	53.82	55.14	52.58	52.70	52.64	qfq	35,574,153	1,907,869,237	-1.53%
2025-09-11	52.69	53.58	51.06	53.52	53.46	qfq	37,600,013	1,978,855,823	3.26%
2025-09-10	52.88	55.81	51.80	51.83	51.77	qfq	42,102,528	2,246,022,468	-2.94%
2025-09-09	53.28	54.93	52.00	53.40	53.34	qfq	44,463,511	2,374,261,473	-1.06%
2025-09-08	53.56	56.50	53.29	53.97	53.91	qfq	60,541,688	3,304,743,584	0.88%
2025-09-05	49.06	54.23	47.74	53.50	53.44	qfq	64,569,751	3,370,120,701	7.97%
2025-09-04	51.01	52.97	47.74	49.55	49.49	qfq	63,371,495	3,228,652,010	-2.08%
2025-09-03	52.00	53.16	49.94	50.60	50.54	qfq	58,057,669	2,987,405,124	-2.60%
2025-09-02	47.42	55.58	46.15	51.95	51.89	qfq	86,441,465	4,282,520,224	11.50%
2025-09-01	45.85	47.50	45.80	46.59	46.53	qfq	30,105,943	1,406,273,675	3.30%
2025-08-29	45.59	46.50	44.67	45.10	45.05	qfq	30,995,829	1,410,217,857	2.97%
2025-08-28	44.27	44.65	42.24	43.80	43.75	qfq	30,995,627	1,347,114,090	-1.04%
2025-08-27	47.23	47.63	44.20	44.26	44.21	qfq	35,570,032	1,643,352,012	-6.17%
2025-08-26	48.17	48.17	46.99	47.17	47.11	qfq	26,503,569	1,256,631,252	-3.04%
2025-08-25	47.18	49.46	47.17	48.65	48.59	qfq	34,897,036	1,690,266,762	2.85%
2025-08-22	46.50	47.60	46.36	47.30	47.24	qfq	19,229,810	904,515,540	1.48%
2025-08-21	47.81	48.75	46.58	46.61	46.55	qfq	22,976,909	1,094,068,283	-2.90%
2025-08-20	48.03	48.96	47.36	48.00	47.94	qfq	27,380,271	1,314,338,300	-1.23%
2025-08-19	46.73	49.29	45.88	48.60	48.54	qfq	46,676,786	2,228,594,914	3.56%
2025-08-18	47.22	47.51	46.39	46.93	46.87	qfq	34,119,183	1,599,436,005	0.11%
2025-08-15	45.68	47.15	45.68	46.88	46.82	qfq	27,422,862	1,280,913,589	2.63%
2025-08-14	47.20	47.20	45.17	45.68	45.63	qfq	33,359,916	1,538,332,206	-3.73%
2025-08-13	46.92	47.73	45.71	47.45	47.39	qfq	35,392,235	1,654,715,693	0.42%
2025-08-12	47.14	47.89	46.51	47.25	47.19	qfq	26,905,399	1,271,246,425	0.21%
2025-08-11	48.43	48.60	46.78	47.15	47.09	qfq	30,917,015	1,467,352,256	-0.86%
2025-08-08	50.60	51.88	46.88	47.56	47.50	qfq	49,212,960	2,440,921,212	-5.35%
2025-08-07	47.25	50.86	45.90	50.25	50.19	qfq	51,110,039	2,454,690,418	5.59%
2025-08-06	47.00	49.50	46.46	47.59	47.53	qfq	47,591,960	2,289,681,696	-0.83%
2025-08-05	46.72	48.00	46.02	47.99	47.93	qfq	44,943,639	2,113,790,044	2.35%
2025-08-04	43.30	47.28	43.00	46.89	46.83	qfq	48,571,369	2,203,478,818	8.17%
2025-08-01	43.22	44.68	41.80	43.35	43.30	qfq	30,681,240	1,317,965,768	0.18%
2025-07-31	42.99	44.44	42.64	43.27	43.22	qfq	33,562,674	1,469,379,627	-0.85%
2025-07-30	42.39	44.68	41.15	43.64	43.59	qfq	45,441,732	1,966,718,768	3.09%
2025-07-29	41.45	42.34	41.17	42.33	42.28	qfq	18,863,120	789,658,703	1.39%
2025-07-28	42.57	42.97	41.65	41.75	41.70	qfq	18,209,439	766,833,721	-0.93%
2025-07-25	41.69	42.33	41.45	42.14	42.09	qfq	16,212,261	679,012,173	0.62%
2025-07-24	42.40	42.77	41.45	41.88	41.83	qfq	16,789,328	703,323,110	0.26%
2025-07-23	42.06	42.49	41.64	41.77	41.72	qfq	18,215,028	764,250,072	-0.64%
2025-07-22	43.31	43.45	42.00	42.04	41.99	qfq	33,248,649	1,411,854,330	-4.17%
2025-07-21	43.62	45.64	43.17	43.87	43.82	qfq	41,818,769	1,842,623,845	2.24%
2025-07-18	43.80	43.99	42.84	42.91	42.86	qfq	26,862,280	1,161,345,691	-1.85%
2025-07-17	43.63	44.53	43.37	43.72	43.67	qfq	39,669,105	1,740,708,796	-1.49%
2025-07-16	41.70	45.69	41.01	44.38	44.33	qfq	59,426,849	2,602,534,052	6.43%
2025-07-15	40.30	41.99	39.76	41.70	41.65	qfq	48,995,065	2,015,230,373	3.35%
2025-07-14	39.20	41.77	38.81	40.35	40.30	qfq	44,830,603	1,812,304,334	3.65%
2025-07-11	37.83	39.40	37.32	38.93	38.88	qfq	24,460,199	939,001,229	2.72%
2025-07-10	38.36	38.64	37.60	37.90	37.86	qfq	17,750,500	673,960,754	-2.57%
2025-07-09	39.15	40.75	38.42	38.90	38.85	qfq	32,274,101	1,279,753,689	0.75%
2025-07-08	37.80	39.05	37.60	38.61	38.56	qfq	24,468,800	939,064,013	2.77%
2025-07-07	37.74	38.36	36.92	37.57	37.53	qfq	16,183,400	608,839,236	-0.82%
2025-07-04	38.89	39.00	37.80	37.88	37.84	qfq	18,220,162	697,364,087	-1.25%
2025-07-03	38.21	39.12	38.00	38.36	38.31	qfq	16,173,600	622,063,645	-0.16%
2025-07-02	39.51	39.81	38.13	38.42	38.37	qfq	26,054,920	1,010,681,308	-3.95%
2025-07-01	40.60	42.22	39.61	40.00	39.95	qfq	37,589,671	1,532,537,934	-1.48%
2025-06-30	40.17	40.99	39.67	40.60	40.55	qfq	34,709,760	1,400,822,992	2.58%
2025-06-27	39.60	40.19	39.11	39.58	39.53	qfq	23,321,509	926,268,777	0.25%
2025-06-26	40.23	40.80	39.44	39.48	39.43	qfq	33,540,340	1,344,218,232	-2.03%
2025-06-25	39.79	40.38	39.01	40.30	40.25	qfq	45,794,350	1,816,311,360	1.51%
2025-06-24	35.38	41.60	35.35	39.70	39.65	qfq	70,265,676	2,736,517,389	13.49%
2025-06-23	34.00	35.14	33.66	34.98	34.94	qfq	18,040,391	625,488,014	-0.11%
2025-06-20	37.01	37.01	34.71	35.02	34.98	qfq	36,638,441	1,308,330,163	-6.59%
2025-06-19	35.20	38.20	35.08	37.49	37.45	qfq	56,060,739	2,084,140,132	5.34%
2025-06-18	35.51	36.09	34.79	35.59	35.55	qfq	23,181,952	819,560,596	-0.84%
2025-06-17	34.12	36.89	34.12	35.89	35.85	qfq	42,216,450	1,518,423,954	4.39%
2025-06-16	33.90	34.67	33.90	34.38	34.34	qfq	10,536,100	362,393,725	0.61%
2025-06-13	35.10	35.36	34.12	34.17	34.13	qfq	16,359,500	565,184,697	-3.61%
2025-06-12	35.66	36.03	35.36	35.45	35.41	qfq	11,705,849	417,437,702	-1.20%
2025-06-11	35.90	36.47	35.62	35.88	35.84	qfq	12,711,002	456,760,582	0.25%
2025-06-10	36.27	36.45	34.75	35.79	35.75	qfq	23,145,650	823,112,168	-1.05%
2025-06-09	36.39	37.50	36.03	36.17	36.13	qfq	20,158,200	738,930,870	-0.47%
2025-06-06	37.17	37.17	36.23	36.34	36.30	qfq	16,619,300	606,857,719	-2.23%
2025-06-05	36.50	37.49	35.75	37.17	37.13	qfq	28,195,691	1,039,058,227	1.84%
2025-06-04	36.10	36.80	35.75	36.50	36.46	qfq	18,526,624	673,453,115	0.55%
2025-06-03	34.51	37.37	34.51	36.30	36.26	qfq	26,903,382	972,574,858	4.07%
2025-05-30	36.20	36.20	34.73	34.88	34.84	qfq	17,973,100	632,969,740	-3.70%
2025-05-29	35.82	36.75	35.82	36.22	36.18	qfq	16,601,800	601,920,808	0.89%
2025-05-28	37.16	37.30	35.79	35.90	35.86	qfq	17,537,996	637,179,564	-2.50%
2025-05-27	37.68	37.77	36.51	36.82	36.74	qfq	15,946,000	590,251,467	-2.85%
2025-05-26	37.48	38.10	37.13	37.90	37.81	qfq	14,779,108	554,949,727	0.64%
2025-05-23	38.33	39.06	37.55	37.66	37.57	qfq	19,525,808	747,133,323	-1.67%
2025-05-22	39.14	39.42	38.25	38.30	38.21	qfq	15,916,996	616,413,621	-1.87%
2025-05-21	39.00	39.49	38.57	39.03	38.94	qfq	16,382,848	638,029,272	-0.84%
2025-05-20	40.05	40.10	39.13	39.36	39.27	qfq	21,275,165	841,844,993	-1.62%
2025-05-19	41.80	41.80	38.80	40.01	39.92	qfq	32,795,014	1,308,704,123	-5.23%
2025-05-16	41.00	42.99	40.95	42.22	42.12	qfq	33,572,200	1,423,178,785	2.18%
2025-05-15	42.02	42.44	40.65	41.32	41.23	qfq	21,848,158	906,789,859	-1.38%
2025-05-14	42.00	42.58	41.27	41.90	41.80	qfq	21,990,616	921,603,979	-0.71%
2025-05-13	43.00	43.80	41.95	42.20	42.10	qfq	27,282,980	1,165,398,367	-1.68%
2025-05-12	42.33	43.38	42.28	42.92	42.82	qfq	31,671,048	1,355,067,813	3.52%
2025-05-09	42.25	42.67	40.78	41.46	41.37	qfq	33,053,600	1,373,647,705	-3.31%
2025-05-08	42.80	44.04	42.33	42.88	42.78	qfq	36,881,305	1,587,217,001	-1.20%
2025-05-07	43.04	45.95	42.07	43.40	43.30	qfq	53,347,409	2,333,794,979	0.95%
2025-05-06	41.43	44.38	40.90	42.99	42.89	qfq	45,221,279	1,923,751,296	4.17%
2025-04-30	40.90	42.68	39.80	41.27	41.18	qfq	50,950,588	2,093,883,840	0.54%
2025-04-29	39.00	41.60	37.96	41.05	40.96	qfq	46,863,464	1,880,894,475	8.23%
2025-04-28	40.21	40.26	37.80	37.93	37.84	qfq	37,381,862	1,438,854,032	-5.53%
2025-04-25	39.89	41.10	39.00	40.15	40.06	qfq	40,838,625	1,642,900,042	0.63%
2025-04-24	39.37	42.37	38.58	39.90	39.81	qfq	60,741,397	2,445,933,732	1.92%
2025-04-23	36.15	40.50	35.40	39.15	39.06	qfq	66,648,406	2,505,175,814	10.56%
2025-04-22	35.08	36.54	34.77	35.41	35.33	qfq	44,546,110	1,590,864,752	1.08%
2025-04-21	32.85	35.66	32.14	35.03	34.95	qfq	38,747,065	1,330,177,525	7.29%
2025-04-18	33.01	33.56	32.40	32.65	32.58	qfq	15,852,900	520,180,591	-1.57%
2025-04-17	33.60	34.87	33.15	33.17	33.09	qfq	20,374,420	690,127,321	-1.25%
2025-04-16	34.03	34.65	32.94	33.59	33.51	qfq	24,308,900	818,805,320	-2.50%
2025-04-15	35.29	35.39	33.60	34.45	34.37	qfq	27,540,400	944,112,444	-0.20%
2025-04-14	35.00	35.77	34.30	34.52	34.44	qfq	39,799,800	1,389,789,828	1.86%
2025-04-11	32.88	34.71	32.51	33.89	33.81	qfq	45,724,600	1,551,588,923	3.32%
2025-04-10	31.95	34.35	31.95	32.80	32.73	qfq	49,410,500	1,639,059,986	7.86%
2025-04-09	29.00	30.89	26.01	30.41	30.34	qfq	38,566,818	1,124,705,498	3.44%
2025-04-08	28.98	30.50	28.19	29.40	29.33	qfq	35,198,044	1,030,759,229	1.31%
2025-04-07	32.30	33.31	29.02	29.02	28.95	qfq	30,338,280	931,479,539	-20.01%
2025-04-03	36.78	37.73	36.07	36.28	36.20	qfq	19,350,942	710,367,514	-2.86%
2025-04-02	37.20	38.38	37.20	37.35	37.27	qfq	21,847,107	821,599,760	1.06%
2025-04-01	37.96	38.23	36.70	36.96	36.88	qfq	27,279,863	1,013,554,399	-1.60%
2025-03-31	38.30	39.00	35.38	37.56	37.47	qfq	54,430,974	1,996,827,162	-9.43%
2025-03-28	41.99	43.09	41.02	41.47	41.38	qfq	27,834,880	1,169,227,383	-4.14%
2025-03-27	42.05	44.86	41.00	43.26	43.16	qfq	44,344,420	1,936,800,490	1.64%
2025-03-26	41.50	44.44	41.50	42.56	42.46	qfq	32,933,684	1,422,994,596	1.48%
2025-03-25	42.22	43.78	41.36	41.94	41.84	qfq	31,064,209	1,320,333,887	-1.69%
2025-03-24	43.18	43.27	40.59	42.66	42.56	qfq	34,305,707	1,435,853,524	-0.91%
2025-03-21	45.65	46.52	42.66	43.05	42.95	qfq	41,606,495	1,815,630,669	-7.32%
2025-03-20	47.30	47.80	45.47	46.45	46.34	qfq	33,772,305	1,579,180,082	-2.17%
2025-03-19	49.00	49.70	46.99	47.48	47.37	qfq	47,839,646	2,308,574,540	-4.10%
2025-03-18	49.21	49.55	46.88	49.51	49.40	qfq	58,797,556	2,833,198,500	3.17%
2025-03-17	43.86	49.74	42.83	47.99	47.88	qfq	71,153,246	3,316,515,114	9.74%
2025-03-14	42.68	44.37	42.30	43.73	43.63	qfq	38,604,445	1,670,273,777	2.94%
2025-03-13	45.41	45.44	41.79	42.48	42.38	qfq	47,284,550	2,034,116,392	-7.85%
2025-03-12	46.89	47.69	45.71	46.10	46.00	qfq	38,874,288	1,811,523,756	-1.75%
2025-03-11	47.09	47.61	44.98	46.92	46.81	qfq	54,308,605	2,515,713,583	-3.89%
2025-03-10	48.50	51.48	46.78	48.82	48.71	qfq	59,453,523	2,920,470,281	1.60%
2025-03-07	45.07	49.00	44.51	48.05	47.94	qfq	70,246,219	3,308,702,953	5.70%
2025-03-06	45.60	46.79	44.82	45.46	45.36	qfq	58,983,779	2,694,625,446	0.04%
2025-03-05	44.26	46.30	43.86	45.44	45.34	qfq	56,218,220	2,527,618,173	3.60%
2025-03-04	41.36	45.02	41.21	43.86	43.76	qfq	58,494,587	2,540,082,934	6.61%
2025-03-03	43.92	44.50	40.68	41.14	41.05	qfq	55,501,184	2,325,379,296	-4.77%
2025-02-28	48.06	48.99	42.71	43.20	43.10	qfq	81,389,734	3,647,272,385	-15.13%
2025-02-27	45.90	52.49	44.80	50.90	50.78	qfq	93,136,052	4,452,867,103	11.99%
2025-02-26	44.88	49.28	44.12	45.45	45.35	qfq	90,822,225	4,260,184,138	1.22%
2025-02-25	42.49	46.95	42.49	44.90	44.80	qfq	73,894,311	3,349,330,236	4.20%
2025-02-24	42.87	45.05	42.43	43.09	42.99	qfq	64,392,324	2,796,219,088	-3.36%
2025-02-21	43.00	48.00	42.42	44.59	44.49	qfq	100,659,327	4,511,736,026	0.20%
2025-02-20	41.59	45.37	40.80	44.50	44.40	qfq	111,550,209	4,833,390,899	17.69%
2025-02-19	32.00	37.81	32.00	37.81	37.72	qfq	45,145,723	1,635,137,569	19.99%
2025-02-18	32.99	33.03	31.36	31.51	31.44	qfq	53,551,401	1,708,042,178	-4.52%
2025-02-17	28.50	33.33	27.88	33.00	32.93	qfq	76,291,312	2,397,296,018	15.22%
2025-02-14	28.40	29.39	27.70	28.64	28.57	qfq	49,060,540	1,397,161,678	-4.28%
2025-02-13	28.97	31.20	28.80	29.92	29.85	qfq	71,841,378	2,172,713,079	2.82%
2025-02-12	28.00	29.30	27.60	29.10	29.03	qfq	40,414,513	1,157,970,473	2.32%
2025-02-11	28.79	29.48	27.96	28.44	28.38	qfq	45,713,163	1,307,968,721	-1.35%
2025-02-10	28.96	29.17	28.20	28.83	28.76	qfq	39,154,500	1,122,598,696	-1.20%
2025-02-07	29.64	30.00	28.61	29.18	29.11	qfq	58,804,071	1,724,558,405	-1.15%
2025-02-06	27.56	30.33	27.56	29.52	29.45	qfq	62,110,413	1,817,408,421	5.92%
2025-02-05	27.02	28.38	27.02	27.87	27.81	qfq	44,197,595	1,228,024,730	4.15%
2025-01-27	28.74	28.99	26.72	26.76	26.70	qfq	45,770,523	1,256,456,810	-8.36%
2025-01-24	27.60	29.48	27.60	29.20	29.13	qfq	65,656,128	1,889,740,366	5.00%
2025-01-23	27.54	28.36	27.03	27.81	27.75	qfq	63,398,161	1,767,488,136	3.15%
2025-01-22	27.70	27.85	26.81	26.96	26.90	qfq	55,964,170	1,524,900,862	-6.19%
2025-01-21	27.53	29.88	27.00	28.74	28.67	qfq	86,928,821	2,446,506,007	5.74%
2025-01-20	27.19	27.85	26.68	27.18	27.12	qfq	49,501,882	1,344,473,239	0.11%
2025-01-17	27.83	28.69	26.82	27.15	27.09	qfq	61,482,439	1,701,791,481	-2.09%
2025-01-16	28.84	29.29	27.03	27.73	27.67	qfq	80,358,880	2,246,579,283	-2.36%
2025-01-15	28.00	29.29	26.72	28.40	28.34	qfq	111,162,033	3,116,759,517	6.69%
2025-01-14	22.55	26.62	22.16	26.62	26.56	qfq	79,129,491	1,984,932,655	20.02%
2025-01-13	21.95	23.10	21.95	22.18	22.13	qfq	42,717,956	963,182,590	0.05%
2025-01-10	21.85	23.32	21.85	22.17	22.12	qfq	50,839,675	1,152,713,556	1.42%
2025-01-09	21.87	22.17	21.33	21.86	21.81	qfq	37,232,087	810,619,151	0.37%
2025-01-08	20.95	22.47	20.76	21.78	21.73	qfq	50,984,351	1,099,403,316	4.01%
2025-01-07	18.65	21.78	18.48	20.94	20.89	qfq	43,908,009	894,264,506	12.52%
2025-01-06	18.97	19.08	18.11	18.61	18.57	qfq	17,832,535	330,499,921	-1.43%
2025-01-03	20.49	20.70	18.80	18.88	18.84	qfq	27,982,595	544,768,756	-7.50%
2025-01-02	20.40	21.03	19.90	20.41	20.36	qfq	27,128,202	556,369,847	-0.20%
2024-12-31	21.79	21.96	20.37	20.45	20.40	qfq	32,598,702	682,408,543	-5.98%
2024-12-30	22.78	22.95	21.67	21.75	21.70	qfq	33,488,367	741,928,305	-5.06%
2024-12-27	23.95	23.95	22.81	22.91	22.86	qfq	35,593,332	828,318,743	-3.82%
2024-12-26	22.46	23.84	22.26	23.82	23.77	qfq	42,493,045	990,877,159	5.40%
2024-12-25	22.58	23.38	21.90	22.60	22.55	qfq	36,421,349	829,924,056	-0.13%
2024-12-24	23.13	23.40	22.15	22.63	22.58	qfq	31,395,056	713,681,462	0.40%
2024-12-23	23.80	24.14	22.47	22.54	22.49	qfq	36,824,537	847,726,434	-7.24%
2024-12-20	23.01	24.78	22.92	24.30	24.24	qfq	55,536,253	1,316,065,505	3.14%
2024-12-19	22.60	24.50	22.40	23.56	23.51	qfq	59,009,950	1,378,746,867	3.20%
2024-12-18	21.60	23.28	21.20	22.83	22.78	qfq	51,351,375	1,147,113,753	7.28%
2024-12-17	22.38	22.38	20.96	21.28	21.23	qfq	37,665,628	808,624,143	-5.04%
2024-12-16	23.02	23.48	22.16	22.41	22.36	qfq	51,967,713	1,176,563,828	-5.24%
2024-12-13	24.20	25.55	23.43	23.65	23.60	qfq	74,190,128	1,822,893,652	-3.15%
2024-12-12	23.96	26.26	23.96	24.42	24.36	qfq	81,296,123	2,023,367,010	0.91%
2024-12-11	24.00	24.64	23.34	24.20	24.12	qfq	85,810,179	2,063,245,612	-3.59%
2024-12-10	21.51	25.10	21.28	25.10	25.01	qfq	103,427,867	2,440,155,357	19.98%
2024-12-09	19.90	21.35	19.83	20.92	20.85	qfq	53,421,009	1,107,694,033	4.08%
2024-12-06	20.80	20.99	19.66	20.10	20.03	qfq	44,782,213	898,885,936	-3.04%
2024-12-05	20.33	21.36	19.70	20.73	20.66	qfq	65,269,027	1,347,311,493	3.91%
2024-12-04	19.38	20.76	19.32	19.95	19.88	qfq	50,152,600	1,007,405,500	1.32%
2024-12-03	19.62	20.15	19.35	19.69	19.62	qfq	35,258,062	695,928,042	-0.15%
2024-12-02	19.00	20.20	18.51	19.72	19.65	qfq	51,633,818	1,011,222,869	3.52%
2024-11-29	17.10	19.22	17.10	19.05	18.98	qfq	43,734,128	805,398,104	11.40%
2024-11-28	17.32	17.55	16.99	17.10	17.04	qfq	10,536,500	182,169,037	-1.33%
2024-11-27	16.88	17.38	16.50	17.33	17.27	qfq	13,080,800	220,921,928	1.35%
2024-11-26	17.37	17.70	17.05	17.10	17.04	qfq	13,485,321	233,312,225	-2.06%
2024-11-25	17.24	17.50	16.83	17.46	17.40	qfq	12,235,066	209,613,870	1.33%
2024-11-22	18.03	18.27	17.17	17.23	17.17	qfq	16,178,400	287,772,798	-4.60%
2024-11-21	18.28	18.45	17.74	18.06	18.00	qfq	14,748,141	266,950,009	-2.06%
2024-11-20	17.90	18.58	17.80	18.44	18.38	qfq	19,156,883	352,116,892	2.62%
2024-11-19	17.06	18.00	17.06	17.97	17.91	qfq	17,802,400	311,566,044	5.83%
2024-11-18	18.03	18.08	16.80	16.98	16.92	qfq	19,593,200	336,627,445	-4.98%
2024-11-15	18.70	19.05	17.87	17.87	17.81	qfq	20,832,447	385,782,927	-4.44%
2024-11-14	19.40	19.97	18.62	18.70	18.63	qfq	21,193,543	408,434,984	-3.81%
2024-11-13	19.36	19.48	18.63	19.44	19.37	qfq	20,795,616	398,072,680	-0.66%
2024-11-12	20.02	20.43	19.26	19.57	19.50	qfq	32,003,878	635,040,459	-2.25%
2024-11-11	19.06	20.16	19.03	20.02	19.95	qfq	35,210,482	699,005,331	3.57%
2024-11-08	19.16	20.02	19.15	19.33	19.26	qfq	37,720,955	738,016,700	1.15%
2024-11-07	19.56	19.79	18.60	19.11	19.04	qfq	41,946,789	799,928,416	-3.48%
2024-11-06	19.48	20.80	19.20	19.80	19.73	qfq	60,066,630	1,198,445,712	-0.50%
2024-11-05	19.10	20.59	18.88	19.90	19.83	qfq	65,980,721	1,302,668,037	1.43%
2024-11-04	19.23	20.44	18.50	19.62	19.55	qfq	62,807,173	1,225,107,739	11.60%
2024-11-01	17.60	18.08	17.17	17.58	17.52	qfq	30,931,515	545,756,881	-0.11%
2024-10-31	17.84	17.87	17.28	17.60	17.54	qfq	25,574,787	448,707,049	-1.51%
2024-10-30	17.27	17.90	17.10	17.87	17.81	qfq	37,271,092	657,122,938	5.37%
2024-10-29	16.97	17.29	16.71	16.96	16.90	qfq	24,331,187	414,540,284	0.00%
2024-10-28	16.80	16.96	16.57	16.96	16.90	qfq	13,378,330	224,580,948	1.01%
2024-10-25	16.69	16.92	16.46	16.79	16.73	qfq	14,039,297	234,301,141	1.27%
2024-10-24	16.59	16.77	16.38	16.58	16.52	qfq	12,793,423	211,697,744	-1.72%
2024-10-23	17.00	17.27	16.78	16.87	16.81	qfq	16,879,810	287,633,917	-1.80%
2024-10-22	17.25	17.60	16.87	17.18	17.12	qfq	21,119,152	362,925,649	-0.75%
2024-10-21	17.10	17.71	17.00	17.31	17.25	qfq	24,827,494	430,075,440	1.82%
2024-10-18	16.08	17.57	16.02	17.00	16.94	qfq	26,757,834	449,360,588	4.94%
2024-10-17	16.60	16.73	16.19	16.20	16.14	qfq	20,413,860	336,321,368	-2.23%
2024-10-16	15.74	16.80	15.59	16.57	16.51	qfq	20,717,940	341,497,559	3.24%
2024-10-15	16.47	16.88	16.03	16.05	15.99	qfq	21,694,400	358,686,768	-1.17%
2024-10-14	15.77	16.28	15.22	16.24	16.18	qfq	20,551,803	325,386,895	2.78%
2024-10-11	16.80	16.97	15.68	15.80	15.74	qfq	24,879,484	402,292,589	-7.98%
2024-10-10	18.96	18.97	16.83	17.17	17.11	qfq	39,424,888	694,602,944	-9.49%
2024-10-09	18.76	20.40	17.77	18.97	18.90	qfq	77,690,994	1,500,724,749	2.99%
2024-10-08	19.18	19.20	16.51	18.42	18.36	qfq	43,889,206	788,621,673	13.42%
2024-09-30	14.70	16.45	14.41	16.24	16.18	qfq	36,991,000	569,244,065	14.37%
2024-09-27	13.55	14.43	13.55	14.20	14.15	qfq	21,227,103	296,351,156	5.03%
2024-09-26	12.96	13.58	12.93	13.52	13.47	qfq	15,029,841	200,274,040	4.00%
2024-09-25	12.88	13.33	12.85	13.00	12.95	qfq	12,438,538	162,494,909	1.40%
2024-09-24	12.45	12.84	12.10	12.82	12.78	qfq	13,671,277	171,015,411	1.34%
2024-09-23	12.53	12.75	12.46	12.65	12.61	qfq	6,689,557	84,488,178	-0.39%
2024-09-20	12.35	13.19	12.28	12.70	12.66	qfq	11,866,462	151,296,769	3.00%
2024-09-19	12.23	12.42	12.10	12.33	12.29	qfq	4,460,500	54,789,234	2.41%
2024-09-18	12.09	12.19	11.88	12.04	12.00	qfq	3,638,300	43,729,299	-0.74%
2024-09-13	12.39	12.41	12.13	12.13	12.09	qfq	4,388,952	53,804,797	-2.10%
2024-09-12	12.78	12.88	12.39	12.39	12.35	qfq	5,538,700	69,689,698	-0.32%
2024-09-11	12.53	12.56	12.39	12.43	12.39	qfq	2,717,200	33,861,377	-1.35%
2024-09-10	12.48	12.65	12.27	12.60	12.56	qfq	3,808,693	47,348,138	1.04%
2024-09-09	12.57	12.69	12.39	12.47	12.43	qfq	3,804,993	47,638,828	-1.11%
2024-09-06	12.93	12.96	12.61	12.61	12.57	qfq	4,461,600	56,975,627	-2.47%
2024-09-05	12.81	13.06	12.81	12.93	12.88	qfq	3,689,800	47,736,291	0.31%
2024-09-04	12.91	13.03	12.84	12.89	12.84	qfq	4,668,000	60,309,547	-1.30%
2024-09-03	12.79	13.24	12.76	13.06	13.01	qfq	5,957,100	77,622,070	1.63%
2024-09-02	13.15	13.28	12.83	12.85	12.80	qfq	7,547,693	98,307,237	-3.17%
2024-08-30	13.10	13.50	13.01	13.27	13.22	qfq	14,259,793	189,683,049	0.99%
2024-08-29	12.57	13.44	12.50	13.14	13.09	qfq	16,356,443	213,419,791	6.05%
2024-08-28	12.02	12.65	11.98	12.39	12.35	qfq	7,443,192	92,037,657	2.65%
2024-08-27	12.59	12.60	12.03	12.07	12.03	qfq	6,913,971	84,771,809	-4.66%
2024-08-26	12.69	12.77	12.62	12.66	12.62	qfq	3,809,200	48,371,521	0.00%
2024-08-23	12.56	12.67	12.30	12.66	12.62	qfq	5,714,802	71,587,760	0.00%
2024-08-22	13.21	13.27	12.65	12.66	12.62	qfq	7,402,900	95,584,830	-4.09%
2024-08-21	13.17	13.36	13.08	13.20	13.15	qfq	5,300,000	69,945,269	-0.38%
2024-08-20	13.23	13.30	13.02	13.25	13.20	qfq	4,992,959	65,677,365	-0.15%
2024-08-19	13.43	13.53	13.22	13.27	13.22	qfq	5,798,180	77,442,422	-1.19%
2024-08-16	13.10	13.53	13.10	13.43	13.38	qfq	9,273,602	124,180,323	2.13%
2024-08-15	12.86	13.24	12.81	13.15	13.10	qfq	5,370,710	70,462,824	1.94%
2024-08-14	12.90	13.05	12.90	12.90	12.85	qfq	2,307,400	29,898,306	-0.39%
2024-08-13	12.79	13.06	12.78	12.95	12.90	qfq	3,187,410	41,167,448	0.94%
2024-08-12	12.91	13.05	12.80	12.83	12.78	qfq	2,968,600	38,272,159	-1.31%
2024-08-09	13.16	13.16	12.93	13.00	12.95	qfq	3,217,192	41,936,384	0.23%
2024-08-08	13.09	13.13	12.81	12.97	12.92	qfq	4,213,300	54,619,311	-1.44%
2024-08-07	13.12	13.32	13.11	13.16	13.11	qfq	3,445,300	45,502,397	-0.23%
2024-08-06	13.18	13.24	13.01	13.19	13.14	qfq	4,126,800	54,163,744	1.85%
2024-08-05	13.18	13.45	12.95	12.95	12.90	qfq	7,620,700	100,371,331	-3.21%
2024-08-02	13.65	13.74	13.36	13.38	13.33	qfq	6,446,100	87,377,125	-2.97%
2024-08-01	13.85	13.97	13.73	13.79	13.74	qfq	8,190,496	113,256,143	-0.93%
2024-07-31	13.33	14.03	13.25	13.92	13.87	qfq	11,249,827	154,857,918	4.27%
2024-07-30	13.20	13.54	13.07	13.35	13.30	qfq	4,042,365	53,721,977	0.75%
2024-07-29	13.37	13.38	13.18	13.25	13.20	qfq	2,796,965	37,064,267	0.08%
2024-07-26	12.98	13.25	12.95	13.24	13.19	qfq	3,807,100	50,172,139	2.16%
2024-07-25	12.87	13.15	12.80	12.96	12.91	qfq	2,843,200	36,905,088	0.23%
2024-07-24	13.01	13.28	12.80	12.93	12.88	qfq	5,391,897	70,278,248	-1.90%
2024-07-23	13.59	13.75	13.18	13.18	13.13	qfq	6,654,774	89,746,833	-1.93%
2024-07-22	13.31	13.60	13.31	13.44	13.39	qfq	4,039,300	54,272,270	0.90%
2024-07-19	13.25	13.48	13.18	13.32	13.27	qfq	4,187,889	56,011,908	0.53%
2024-07-18	13.29	13.38	12.96	13.25	13.20	qfq	5,138,696	67,529,259	-0.67%
2024-07-17	13.42	13.52	13.30	13.34	13.29	qfq	3,900,716	52,263,311	-1.11%
2024-07-16	13.16	13.54	13.04	13.49	13.44	qfq	5,970,465	79,608,581	2.59%
2024-07-15	13.39	13.44	13.12	13.15	13.10	qfq	3,510,055	46,438,957	-2.01%
2024-07-12	13.50	13.53	13.35	13.42	13.37	qfq	3,886,189	52,202,909	-0.37%
2024-07-11	13.30	13.47	13.26	13.47	13.42	qfq	6,274,924	84,048,696	3.22%
2024-07-10	13.09	13.33	13.01	13.05	13.00	qfq	4,434,100	58,298,129	-0.31%
2024-07-09	12.84	13.10	12.56	13.09	13.04	qfq	6,184,689	79,713,552	2.35%
2024-07-08	13.19	13.25	12.71	12.79	12.75	qfq	5,530,865	71,728,909	-3.83%
2024-07-05	13.18	13.44	12.92	13.30	13.25	qfq	5,140,200	67,702,150	-0.08%
2024-07-04	13.54	13.80	13.23	13.31	13.26	qfq	6,220,010	83,924,163	-0.82%
2024-07-03	13.58	13.64	13.31	13.42	13.37	qfq	6,254,700	84,146,784	-2.26%
2024-07-02	13.88	14.11	13.64	13.73	13.68	qfq	8,611,765	118,897,701	0.59%
2024-07-01	13.66	13.78	13.33	13.65	13.60	qfq	7,078,300	95,819,488	-0.51%
2024-06-28	13.41	14.00	13.38	13.72	13.67	qfq	8,173,736	112,811,481	1.55%
2024-06-27	13.83	13.95	13.47	13.51	13.46	qfq	6,742,916	92,420,412	-2.95%
2024-06-26	13.50	13.96	13.18	13.92	13.87	qfq	7,331,192	100,159,437	3.11%
2024-06-25	13.41	13.74	13.38	13.50	13.45	qfq	6,800,588	92,272,386	0.15%
2024-06-24	14.08	14.09	13.47	13.48	13.43	qfq	11,554,703	158,694,975	-5.27%
2024-06-21	14.04	14.36	13.75	14.23	14.18	qfq	10,207,553	144,052,007	0.99%
2024-06-20	14.53	14.72	14.06	14.09	14.04	qfq	12,575,486	180,412,113	-2.83%
2024-06-19	14.78	14.85	14.49	14.50	14.45	qfq	13,826,500	202,369,404	-1.96%
2024-06-18	14.01	15.09	13.96	14.79	14.74	qfq	23,391,800	341,433,013	5.87%
2024-06-17	13.89	14.05	13.77	13.97	13.92	qfq	6,602,100	91,946,940	0.22%
2024-06-14	14.22	14.23	13.79	13.94	13.89	qfq	10,326,202	143,828,609	-2.11%
2024-06-13	14.21	14.43	14.03	14.24	14.19	qfq	10,572,255	150,544,656	0.14%
2024-06-12	13.91	14.40	13.89	14.22	14.17	qfq	11,212,021	159,375,712	0.85%
2024-06-11	13.63	14.10	13.14	14.10	14.05	qfq	10,498,300	143,519,954	2.69%
2024-06-07	13.58	14.02	13.49	13.73	13.68	qfq	8,728,908	119,685,877	1.70%
2024-06-06	14.18	14.35	13.40	13.50	13.45	qfq	16,285,182	224,554,347	-5.92%
2024-06-05	13.80	14.69	13.69	14.35	14.30	qfq	18,040,624	258,243,614	3.31%
2024-06-04	14.16	14.25	13.66	13.89	13.84	qfq	10,347,793	143,873,840	-3.14%
2024-06-03	14.09	14.75	14.04	14.34	14.29	qfq	13,574,324	194,881,193	1.70%
2024-05-31	13.81	14.15	13.78	14.10	14.05	qfq	7,738,200	108,678,183	2.47%
2024-05-30	13.64	13.88	13.49	13.76	13.71	qfq	4,669,301	64,143,675	0.44%
2024-05-29	13.69	13.79	13.62	13.70	13.65	qfq	4,035,400	55,315,136	-0.15%
2024-05-28	13.74	14.08	13.58	13.72	13.57	qfq	5,640,717	77,967,881	-0.07%
2024-05-27	13.59	13.73	13.31	13.73	13.58	qfq	4,740,703	64,062,502	1.40%
2024-05-24	13.79	13.91	13.52	13.54	13.39	qfq	5,948,686	81,503,846	-1.96%
2024-05-23	14.22	14.22	13.73	13.81	13.66	qfq	6,816,074	94,895,444	-2.95%
2024-05-22	14.12	14.31	14.00	14.23	14.08	qfq	5,318,599	75,267,193	0.85%
2024-05-21	14.31	14.34	14.00	14.11	13.96	qfq	5,088,100	71,797,868	-1.74%
2024-05-20	14.57	14.63	14.25	14.36	14.21	qfq	6,639,744	95,842,205	-0.62%
2024-05-17	14.23	14.46	14.14	14.45	14.29	qfq	4,668,407	66,978,604	1.40%
2024-05-16	14.28	14.47	14.20	14.25	14.10	qfq	4,552,179	65,319,450	0.21%
2024-05-15	14.52	14.52	14.21	14.22	14.07	qfq	4,243,986	60,825,996	-1.18%
2024-05-14	14.39	14.69	14.37	14.39	14.24	qfq	5,143,005	74,488,071	0.84%
2024-05-13	14.48	14.58	14.24	14.27	14.12	qfq	5,718,612	82,076,528	-2.59%
2024-05-10	15.00	15.04	14.63	14.65	14.49	qfq	5,793,700	85,439,307	-2.40%
2024-05-09	14.86	15.08	14.83	15.01	14.85	qfq	6,702,500	100,278,310	1.28%
2024-05-08	15.10	15.10	14.73	14.82	14.66	qfq	6,545,215	97,189,545	-1.98%
2024-05-07	15.11	15.18	14.92	15.12	14.96	qfq	6,613,294	99,699,443	0.20%
2024-05-06	15.31	15.36	15.04	15.09	14.93	qfq	8,065,265	122,325,904	0.07%
2024-04-30	15.15	15.35	14.90	15.08	14.92	qfq	9,223,258	139,150,495	-0.98%
2024-04-29	14.90	15.33	14.90	15.23	15.07	qfq	11,605,921	175,823,876	3.96%
2024-04-26	14.39	14.73	14.36	14.65	14.49	qfq	8,525,334	124,457,101	2.02%
2024-04-25	14.38	14.59	14.30	14.36	14.21	qfq	7,412,025	106,984,061	-0.97%
2024-04-24	14.22	14.55	14.12	14.50	14.34	qfq	11,193,522	160,808,601	0.97%
2024-04-23	13.98	14.47	13.88	14.36	14.21	qfq	10,409,602	147,599,735	3.24%
2024-04-22	13.74	14.16	13.53	13.91	13.76	qfq	8,288,500	115,361,053	1.31%
2024-04-19	13.90	13.97	13.60	13.73	13.58	qfq	6,935,125	95,443,453	-1.93%
2024-04-18	14.05	14.41	13.87	14.00	13.85	qfq	8,257,108	116,810,001	-1.20%
2024-04-17	13.27	14.18	13.27	14.17	14.02	qfq	9,270,080	128,076,633	8.17%
2024-04-16	13.80	13.88	13.05	13.10	12.96	qfq	11,049,174	146,978,489	-5.69%
2024-04-15	14.42	14.68	13.66	13.89	13.74	qfq	11,082,650	155,462,517	-4.01%
2024-04-12	14.69	14.95	14.46	14.47	14.31	qfq	6,649,900	97,723,222	-1.63%
2024-04-11	14.63	14.95	14.55	14.71	14.55	qfq	6,774,895	100,064,748	1.10%
2024-04-10	15.05	15.13	14.44	14.55	14.39	qfq	9,025,461	132,504,037	-3.83%
2024-04-09	14.88	15.30	14.88	15.13	14.97	qfq	5,949,933	89,836,734	1.75%
2024-04-08	15.29	15.29	14.87	14.87	14.71	qfq	7,984,019	120,032,103	-3.44%
2024-04-03	15.66	15.75	15.17	15.40	15.23	qfq	7,587,065	116,715,790	-2.04%
2024-04-02	16.19	16.22	15.63	15.72	15.55	qfq	9,180,716	145,075,253	-2.24%
2024-04-01	15.84	16.22	15.84	16.08	15.91	qfq	9,803,477	157,329,766	1.58%
2024-03-29	15.70	15.84	15.33	15.83	15.66	qfq	9,737,781	151,796,143	1.21%
2024-03-28	15.14	15.87	15.11	15.64	15.47	qfq	10,754,178	167,883,899	3.10%
2024-03-27	15.94	15.98	15.15	15.17	15.01	qfq	13,939,718	215,552,120	-5.25%
2024-03-26	16.35	16.50	15.70	16.01	15.84	qfq	14,729,679	236,534,898	-2.14%
2024-03-25	16.88	17.27	16.33	16.36	16.18	qfq	13,573,896	228,552,724	-4.22%
2024-03-22	17.48	17.49	16.85	17.08	16.90	qfq	15,439,186	264,170,469	-2.90%
2024-03-21	17.39	17.85	17.39	17.59	17.40	qfq	16,761,581	295,764,176	0.92%
2024-03-20	17.30	17.47	17.15	17.43	17.24	qfq	13,286,519	230,237,946	0.17%
2024-03-19	17.70	17.80	17.34	17.40	17.21	qfq	17,748,914	310,935,736	-2.79%
2024-03-18	17.75	17.94	17.40	17.90	17.71	qfq	22,952,564	405,320,573	1.13%
2024-03-15	17.33	17.76	17.23	17.70	17.51	qfq	23,024,164	403,516,238	0.97%
2024-03-14	17.99	18.35	17.10	17.53	17.34	qfq	26,290,893	462,561,208	-1.02%
2024-03-13	17.15	18.17	16.92	17.71	17.52	qfq	34,162,845	600,562,083	4.18%
2024-03-12	16.77	17.33	16.63	17.00	16.82	qfq	22,330,049	379,224,235	1.74%
2024-03-11	16.60	16.72	16.33	16.71	16.53	qfq	12,149,364	200,974,420	0.12%
2024-03-08	16.24	16.76	16.12	16.69	16.51	qfq	14,182,900	233,661,964	1.95%
2024-03-07	17.16	17.30	16.32	16.37	16.19	qfq	19,278,737	323,993,891	-2.27%
2024-03-06	16.12	17.11	16.09	16.75	16.57	qfq	16,329,520	271,101,815	3.08%
2024-03-05	16.50	16.59	16.08	16.25	16.07	qfq	12,861,300	209,978,936	-3.16%
2024-03-04	16.47	16.90	16.23	16.78	16.60	qfq	15,374,409	255,228,888	1.88%
2024-03-01	16.25	16.49	16.11	16.47	16.29	qfq	12,655,933	206,561,517	1.92%
2024-02-29	15.20	16.18	15.20	16.16	15.99	qfq	14,065,474	224,083,283	5.14%
2024-02-28	16.80	17.04	15.34	15.37	15.20	qfq	25,495,518	415,882,247	-9.21%
2024-02-27	16.36	17.21	16.16	16.93	16.75	qfq	20,272,927	339,975,822	2.67%
2024-02-26	16.74	17.00	16.28	16.49	16.31	qfq	21,744,444	360,040,731	2.49%
2024-02-23	15.41	16.15	15.30	16.09	15.92	qfq	18,707,464	296,265,130	4.48%
2024-02-22	14.91	15.59	14.89	15.40	15.23	qfq	11,586,381	177,426,935	1.78%
2024-02-21	15.10	15.72	15.06	15.13	14.97	qfq	16,200,482	249,282,539	-2.13%
2024-02-20	14.51	15.47	14.25	15.46	15.29	qfq	14,668,387	218,623,198	5.31%
2024-02-19	14.42	15.05	14.36	14.68	14.52	qfq	13,770,454	202,324,809	2.87%
2024-02-08	13.07	14.46	13.07	14.27	14.12	qfq	15,326,028	211,643,584	9.77%
2024-02-07	12.85	13.59	12.70	13.00	12.86	qfq	13,964,573	184,341,937	0.54%
2024-02-06	11.99	13.28	11.52	12.93	12.79	qfq	14,883,720	184,201,168	5.46%
2024-02-05	13.30	13.35	11.86	12.26	12.13	qfq	15,935,844	199,969,834	-9.12%
2024-02-02	14.20	14.54	13.01	13.49	13.34	qfq	14,149,648	194,766,192	-5.00%
2024-02-01	13.85	14.82	13.70	14.20	14.05	qfq	13,103,686	187,545,594	1.50%
2024-01-31	14.50	14.92	13.90	13.99	13.84	qfq	18,168,360	260,777,062	-7.23%
2024-01-30	15.22	15.98	15.05	15.08	14.92	qfq	17,136,660	264,804,224	0.67%
2024-01-29	15.77	15.94	14.93	14.98	14.82	qfq	10,509,322	160,158,013	-4.59%
2024-01-26	16.00	16.14	15.64	15.70	15.53	qfq	11,144,554	177,162,637	-2.61%
2024-01-25	15.78	16.20	15.43	16.12	15.95	qfq	12,065,874	192,107,758	1.90%
2024-01-24	15.53	16.08	14.87	15.82	15.65	qfq	13,776,990	213,294,980	2.39%
2024-01-23	15.26	15.68	15.15	15.45	15.28	qfq	10,356,690	159,554,853	1.25%
2024-01-22	16.17	16.35	15.17	15.26	15.10	qfq	11,324,818	178,066,563	-5.92%
2024-01-19	16.47	16.67	16.20	16.22	16.05	qfq	8,115,843	133,277,444	-2.05%
2024-01-18	16.31	16.67	15.88	16.56	16.38	qfq	13,254,878	214,784,154	0.67%
2024-01-17	16.99	17.02	16.42	16.45	16.27	qfq	8,477,191	141,401,851	-3.58%
2024-01-16	17.22	17.39	16.76	17.06	16.88	qfq	10,341,738	176,063,641	0.12%
2024-01-15	16.80	17.23	16.67	17.04	16.86	qfq	9,910,999	168,575,150	0.24%
2024-01-12	17.25	17.48	16.94	17.00	16.82	qfq	11,659,378	200,809,124	-2.19%
2024-01-11	16.95	17.50	16.77	17.38	17.19	qfq	12,983,848	224,290,073	1.70%
2024-01-10	18.55	18.59	16.95	17.09	16.91	qfq	21,419,206	374,796,798	-7.47%
2024-01-09	18.18	19.00	18.09	18.47	18.27	qfq	14,879,304	276,823,508	2.10%
2024-01-08	18.65	18.79	17.99	18.09	17.90	qfq	10,850,055	197,768,512	-3.26%
2024-01-05	19.45	19.68	18.53	18.70	18.50	qfq	13,912,024	264,072,401	-3.06%
2024-01-04	19.70	19.79	19.21	19.29	19.08	qfq	11,711,309	227,134,877	-2.67%
2024-01-03	20.48	20.59	19.28	19.82	19.61	qfq	23,536,086	465,897,185	-3.83%
2024-01-02	20.91	21.15	20.42	20.61	20.39	qfq	18,069,290	375,408,807	-0.82%
2023-12-29	20.00	20.87	19.99	20.78	20.56	qfq	25,163,267	518,628,204	3.54%
2023-12-28	19.81	20.53	19.41	20.07	19.85	qfq	20,488,107	408,554,571	0.35%
2023-12-27	20.00	20.44	19.76	20.00	19.78	qfq	18,039,736	362,452,516	-0.55%
2023-12-26	20.65	20.73	19.70	20.11	19.89	qfq	27,527,403	553,470,752	-4.06%
2023-12-25	20.32	21.28	20.16	20.96	20.73	qfq	29,501,328	612,784,923	3.10%
2023-12-22	20.90	22.55	20.11	20.33	20.11	qfq	46,661,628	992,012,177	-1.98%
2023-12-21	20.66	21.38	20.16	20.74	20.52	qfq	27,922,105	580,698,968	1.42%
2023-12-20	21.20	21.50	20.43	20.45	20.23	qfq	31,108,022	648,746,128	-1.78%
2023-12-19	20.27	21.09	19.69	20.82	20.60	qfq	34,111,101	700,097,956	3.22%
2023-12-18	20.29	20.88	20.02	20.17	19.95	qfq	30,463,955	621,645,668	-0.49%
2023-12-15	20.02	20.81	19.39	20.27	20.05	qfq	42,769,733	862,132,229	-0.05%
2023-12-14	20.85	21.63	20.13	20.28	20.06	qfq	68,556,314	1,431,123,767	-2.31%
2023-12-13	18.18	21.80	17.94	20.76	20.54	qfq	78,694,431	1,618,824,189	14.25%
2023-12-12	18.18	18.41	18.06	18.17	17.97	qfq	8,351,012	152,191,932	-0.55%
2023-12-11	17.84	18.40	17.66	18.27	18.07	qfq	11,964,670	216,550,136	1.67%
2023-12-08	18.28	18.80	17.97	17.97	17.78	qfq	16,239,369	298,066,483	0.00%
2023-12-07	17.50	18.34	17.30	17.97	17.78	qfq	15,615,688	281,049,077	3.69%
2023-12-06	17.45	17.67	17.26	17.33	17.14	qfq	7,720,900	134,414,522	-0.74%
2023-12-05	17.97	18.06	17.45	17.46	17.27	qfq	10,488,805	185,707,051	-3.22%
2023-12-04	18.41	18.44	17.96	18.04	17.85	qfq	10,090,080	183,080,172	-1.85%
2023-12-01	18.20	18.43	18.08	18.38	18.18	qfq	8,662,159	157,852,303	0.38%
2023-11-30	18.52	18.78	18.10	18.31	18.11	qfq	13,514,719	248,895,020	-1.35%
2023-11-29	18.51	18.75	18.37	18.56	18.36	qfq	11,292,424	209,885,613	0.27%
2023-11-28	18.43	18.77	18.36	18.51	18.31	qfq	14,426,966	267,684,845	0.71%
2023-11-27	18.21	18.64	18.19	18.38	18.18	qfq	13,977,052	256,903,543	0.05%
2023-11-24	18.43	18.65	17.88	18.37	18.17	qfq	13,191,361	239,614,234	-0.33%
2023-11-23	18.25	18.53	18.08	18.43	18.23	qfq	10,679,248	196,158,812	1.21%
2023-11-22	18.58	18.83	18.17	18.21	18.01	qfq	13,043,355	241,347,409	-1.94%
2023-11-21	19.20	19.31	18.48	18.57	18.37	qfq	18,874,363	355,724,731	-3.48%
2023-11-20	19.10	19.54	18.81	19.24	19.03	qfq	22,599,095	433,835,848	1.16%
2023-11-17	19.37	19.48	18.84	19.02	18.82	qfq	23,014,861	439,119,850	-2.31%
2023-11-16	19.86	20.36	19.38	19.47	19.26	qfq	34,459,121	683,424,958	-3.37%
2023-11-15	19.77	20.96	19.76	20.15	19.93	qfq	54,905,698	1,115,406,570	5.00%
2023-11-14	17.51	19.58	17.41	19.19	18.98	qfq	37,307,493	694,917,101	9.72%
2023-11-13	17.48	17.75	17.38	17.49	17.30	qfq	11,836,411	207,671,829	0.29%
2023-11-10	17.30	17.78	17.15	17.44	17.25	qfq	12,566,785	220,241,253	-0.91%
2023-11-09	17.35	18.24	17.35	17.60	17.41	qfq	23,786,782	424,795,298	0.80%
2023-11-08	17.55	17.70	17.35	17.46	17.27	qfq	15,364,307	269,008,013	-1.74%
2023-11-07	17.05	17.98	17.05	17.77	17.58	qfq	22,549,166	396,436,329	2.90%
2023-11-06	17.09	17.27	16.80	17.27	17.08	qfq	19,108,123	326,439,864	1.59%
2023-11-03	17.15	17.50	16.56	17.00	16.82	qfq	27,091,757	461,656,674	7.46%
2023-11-02	16.04	16.30	15.82	15.82	15.65	qfq	4,439,800	71,217,815	-1.62%
2023-11-01	16.02	16.25	15.95	16.08	15.91	qfq	5,043,959	81,220,783	0.63%
2023-10-31	16.08	16.33	15.88	15.98	15.81	qfq	5,819,903	93,147,192	-1.18%
2023-10-30	15.50	16.23	15.45	16.17	16.00	qfq	8,022,315	128,059,969	2.54%
2023-10-27	15.71	15.98	15.39	15.77	15.60	qfq	7,506,500	118,056,615	0.00%
2023-10-26	15.48	15.86	15.30	15.77	15.60	qfq	5,631,302	87,885,772	1.09%
2023-10-25	15.48	16.09	15.38	15.60	15.43	qfq	6,503,700	102,360,684	1.83%
2023-10-24	15.10	15.55	14.87	15.32	15.15	qfq	6,970,448	106,279,258	2.13%
2023-10-23	15.81	15.86	14.86	15.00	14.84	qfq	9,610,184	146,619,865	-5.60%
2023-10-20	16.08	16.39	15.84	15.89	15.72	qfq	6,171,300	99,240,337	-1.37%
2023-10-19	16.51	16.85	16.11	16.11	15.94	qfq	9,244,282	152,071,515	-3.30%
2023-10-18	16.95	17.10	16.65	16.66	16.48	qfq	8,960,115	150,652,670	-3.14%
2023-10-17	16.86	17.44	16.58	17.20	17.01	qfq	14,029,756	239,022,487	2.20%
2023-10-16	17.31	17.39	16.58	16.83	16.65	qfq	12,682,745	213,730,351	-2.83%
2023-10-13	17.38	17.64	17.21	17.32	17.13	qfq	10,389,900	181,071,923	-0.23%
2023-10-12	17.74	17.74	17.34	17.36	17.17	qfq	11,702,651	203,995,535	-2.09%
2023-10-11	16.77	17.84	16.54	17.73	17.54	qfq	23,988,672	416,333,826	5.98%
2023-10-10	16.62	16.88	16.58	16.73	16.55	qfq	7,264,277	121,746,673	0.84%
2023-10-09	16.61	16.69	16.46	16.59	16.41	qfq	6,230,500	103,239,193	-0.60%
2023-09-28	16.58	16.74	16.45	16.69	16.51	qfq	7,463,981	123,955,092	1.09%
2023-09-27	16.58	16.72	16.50	16.51	16.33	qfq	8,358,012	138,769,826	-0.42%
2023-09-26	16.65	16.83	16.47	16.58	16.40	qfq	8,350,581	139,078,596	-0.12%
2023-09-25	17.17	17.25	16.58	16.60	16.42	qfq	12,907,722	217,953,594	-1.54%
2023-09-22	15.68	16.95	15.51	16.86	16.68	qfq	18,966,484	311,664,672	6.64%
2023-09-21	15.69	16.22	15.62	15.81	15.64	qfq	7,908,450	126,286,238	0.13%
2023-09-20	15.79	16.23	15.79	15.79	15.62	qfq	7,529,883	120,654,077	0.13%
2023-09-19	16.29	16.31	15.73	15.77	15.60	qfq	5,442,000	86,380,194	-2.17%
2023-09-18	15.91	16.24	15.65	16.12	15.95	qfq	6,398,003	102,897,681	1.00%
2023-09-15	16.14	16.21	15.85	15.96	15.79	qfq	6,261,815	99,996,953	-0.50%
2023-09-14	16.32	16.45	15.94	16.04	15.87	qfq	6,966,164	112,455,421	-0.62%
2023-09-13	16.82	16.85	15.98	16.14	15.97	qfq	12,947,528	211,119,773	-4.44%
2023-09-12	16.82	17.03	16.68	16.89	16.71	qfq	7,588,519	127,954,309	-0.59%
2023-09-11	17.15	17.30	16.81	16.99	16.81	qfq	15,069,519	256,861,078	0.00%
2023-09-08	16.29	17.07	16.29	16.99	16.81	qfq	16,017,817	269,667,902	3.85%
2023-09-07	16.70	16.70	16.31	16.36	16.18	qfq	8,764,344	144,505,901	-2.27%
2023-09-06	16.35	16.75	16.18	16.74	16.56	qfq	10,332,494	170,619,888	1.76%
2023-09-05	16.50	16.73	16.38	16.45	16.27	qfq	9,269,521	153,421,115	-0.84%
2023-09-04	16.49	16.60	16.28	16.59	16.41	qfq	9,054,277	148,879,429	1.41%
2023-09-01	16.58	16.72	16.24	16.36	16.18	qfq	9,719,023	159,415,275	-1.62%
2023-08-31	16.50	17.09	16.40	16.63	16.45	qfq	15,290,361	256,144,161	0.06%
2023-08-30	16.94	17.12	16.59	16.62	16.44	qfq	21,049,941	353,276,544	-2.98%
2023-08-29	16.30	17.28	16.20	17.13	16.95	qfq	31,191,222	526,054,695	2.70%
2023-08-28	16.00	16.68	15.40	16.68	16.50	qfq	29,615,129	477,670,560	8.45%
2023-08-25	15.45	16.19	15.10	15.38	15.21	qfq	16,170,566	251,513,889	-0.19%
2023-08-24	15.60	15.67	15.31	15.41	15.24	qfq	6,132,100	94,953,200	-0.84%
2023-08-23	15.74	15.83	15.44	15.54	15.37	qfq	5,699,982	88,934,081	-1.08%
2023-08-22	15.55	15.88	15.35	15.71	15.54	qfq	6,681,200	104,075,204	0.71%
2023-08-21	15.70	15.95	15.60	15.60	15.43	qfq	5,266,000	83,030,786	-1.02%
2023-08-18	16.18	16.39	15.74	15.76	15.59	qfq	6,887,564	110,817,495	-3.31%
2023-08-17	15.76	16.43	15.66	16.30	16.12	qfq	8,042,811	129,503,331	3.82%
2023-08-16	16.00	16.07	15.70	15.70	15.53	qfq	4,743,200	75,154,787	-2.12%
2023-08-15	16.39	16.48	15.86	16.04	15.87	qfq	5,591,853	89,843,170	-0.99%
2023-08-14	16.00	16.28	15.80	16.20	16.03	qfq	9,272,728	148,435,889	-0.06%
2023-08-11	16.55	16.86	16.21	16.21	16.04	qfq	9,004,905	148,999,382	-2.05%
2023-08-10	16.70	16.82	16.48	16.55	16.37	qfq	5,696,186	94,502,334	-1.14%
2023-08-09	16.73	16.98	16.57	16.74	16.56	qfq	7,389,285	123,907,491	-0.53%
2023-08-08	17.20	17.20	16.76	16.83	16.65	qfq	5,954,700	100,666,994	-1.29%
2023-08-07	17.06	17.28	16.93	17.05	16.87	qfq	8,172,900	139,706,206	-0.06%
2023-08-04	16.65	17.07	16.60	17.06	16.88	qfq	9,667,441	163,444,809	2.77%
2023-08-03	16.58	16.78	16.35	16.60	16.42	qfq	10,976,223	181,866,850	-1.78%
2023-08-02	16.58	17.32	16.46	16.90	16.72	qfq	14,632,475	247,116,560	1.26%
2023-08-01	16.82	16.85	16.42	16.69	16.51	qfq	6,359,415	105,472,249	-0.77%
2023-07-31	16.64	16.84	16.50	16.82	16.64	qfq	5,975,150	100,037,436	1.08%
2023-07-28	16.60	16.72	16.30	16.64	16.46	qfq	5,081,850	84,209,480	0.24%
2023-07-27	16.70	16.95	16.55	16.60	16.42	qfq	4,445,345	74,448,270	-0.60%
2023-07-26	17.20	17.20	16.64	16.70	16.52	qfq	6,289,801	105,644,058	-2.79%
2023-07-25	17.00	17.27	17.00	17.18	16.99	qfq	6,595,892	112,958,983	1.66%
2023-07-24	16.98	17.12	16.82	16.90	16.72	qfq	4,961,050	84,068,315	-0.35%
2023-07-21	17.46	17.63	16.94	16.96	16.78	qfq	10,179,400	175,058,943	-3.09%
2023-07-20	18.17	18.17	17.48	17.50	17.31	qfq	8,714,277	154,645,374	-2.94%
2023-07-19	18.38	18.46	17.83	18.03	17.84	qfq	8,938,851	161,217,039	-2.33%
2023-07-18	18.41	18.88	18.18	18.46	18.26	qfq	10,484,735	194,983,174	0.54%
2023-07-17	18.68	18.75	18.21	18.36	18.16	qfq	7,916,267	145,481,243	-1.71%