SECURITY DETAIL · RAW DATA

数字政通300075.SZ

ASZSECNYSTOCK

最近收盘价10.402026-07-17

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）14,981,129

成交额（元）158,484,028

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 1 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
2024-05-24	2024-05-30	cash_dividend	0.05	—	—	—	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	10.69	10.87	10.33	10.40	10.40	qfq	14,981,129	158,484,028	-2.71%
2026-07-16	10.43	10.78	10.31	10.69	10.69	qfq	13,915,815	147,777,122	2.49%
2026-07-15	10.15	10.49	10.11	10.43	10.43	qfq	11,387,705	118,270,846	2.46%
2026-07-14	10.15	10.28	9.98	10.18	10.18	qfq	11,335,260	114,896,120	0.30%
2026-07-13	10.44	10.56	10.13	10.15	10.15	qfq	13,589,457	139,275,512	-2.78%
2026-07-10	10.23	10.63	10.11	10.44	10.44	qfq	15,334,585	160,565,570	1.75%
2026-07-09	10.20	10.34	10.04	10.26	10.26	qfq	10,863,475	110,788,404	0.59%
2026-07-08	10.03	10.30	9.95	10.20	10.20	qfq	10,677,673	108,704,973	1.90%
2026-07-07	10.36	10.39	9.98	10.01	10.01	qfq	7,631,600	77,120,778	-2.72%
2026-07-06	10.46	10.61	10.21	10.29	10.29	qfq	8,579,924	89,106,233	-1.72%
2026-07-03	10.40	10.55	10.29	10.47	10.47	qfq	9,287,146	96,975,979	1.55%
2026-07-02	10.41	10.62	10.28	10.31	10.31	qfq	11,757,960	122,671,209	-0.96%
2026-07-01	10.22	10.55	10.12	10.41	10.41	qfq	12,398,200	128,782,825	1.86%
2026-06-30	10.03	10.26	9.95	10.22	10.22	qfq	11,224,008	114,159,717	1.79%
2026-06-29	10.13	10.14	9.89	10.04	10.04	qfq	11,776,780	118,178,323	-0.20%
2026-06-26	10.49	10.49	10.06	10.06	10.06	qfq	12,735,116	129,934,314	-4.91%
2026-06-25	10.88	10.97	10.48	10.58	10.58	qfq	13,320,157	141,814,910	-3.38%
2026-06-24	11.45	11.45	10.81	10.95	10.95	qfq	13,098,524	143,824,939	-3.52%
2026-06-23	11.40	11.64	11.26	11.35	11.35	qfq	11,440,003	131,144,074	-0.09%
2026-06-22	11.24	11.38	10.75	11.36	11.36	qfq	16,734,945	184,630,287	0.98%
2026-06-18	11.29	11.55	11.16	11.25	11.25	qfq	9,683,371	109,826,939	-1.14%
2026-06-17	11.61	11.61	11.27	11.38	11.38	qfq	11,157,363	126,997,999	-2.32%
2026-06-16	11.82	11.82	11.57	11.65	11.65	qfq	9,529,708	110,915,765	-1.52%
2026-06-15	11.79	12.00	11.65	11.83	11.83	qfq	9,990,670	118,041,009	0.51%
2026-06-12	11.80	11.88	11.43	11.77	11.77	qfq	12,438,879	145,250,200	1.03%
2026-06-11	12.29	12.29	11.50	11.65	11.65	qfq	11,922,621	140,684,080	-5.52%
2026-06-10	12.31	12.75	12.12	12.33	12.33	qfq	8,842,084	109,322,259	-1.04%
2026-06-09	12.29	12.55	12.07	12.46	12.46	qfq	9,504,441	117,526,621	2.21%
2026-06-08	12.03	12.37	11.98	12.19	12.19	qfq	9,576,540	116,710,468	-1.14%
2026-06-05	12.22	12.48	12.06	12.33	12.33	qfq	8,624,321	105,805,153	1.15%
2026-06-04	12.43	12.55	12.11	12.19	12.19	qfq	7,388,861	90,638,279	-2.56%
2026-06-03	12.65	12.68	12.44	12.51	12.51	qfq	7,718,874	96,939,567	-1.26%
2026-06-02	12.99	13.03	12.61	12.67	12.67	qfq	7,765,915	98,829,218	-2.24%
2026-06-01	12.68	13.12	12.68	12.96	12.96	qfq	9,236,860	119,616,339	2.21%
2026-05-29	13.29	13.39	12.56	12.68	12.68	qfq	10,014,245	128,736,389	-2.46%
2026-05-28	13.01	13.07	12.68	13.00	13.00	qfq	8,233,542	106,135,113	0.00%
2026-05-27	13.43	13.46	12.89	13.00	13.00	qfq	11,073,698	145,295,488	-3.49%
2026-05-26	13.42	13.65	13.18	13.47	13.47	qfq	9,986,573	134,142,429	-0.30%
2026-05-25	13.71	13.95	13.38	13.51	13.51	qfq	11,557,242	157,493,930	1.89%
2026-05-22	13.44	13.45	13.12	13.26	13.26	qfq	8,658,968	115,202,051	-0.08%
2026-05-21	13.78	13.95	13.26	13.27	13.27	qfq	12,078,709	164,268,361	-3.35%
2026-05-20	14.08	14.10	13.70	13.73	13.73	qfq	10,018,410	138,375,996	-2.69%
2026-05-19	13.96	14.25	13.91	14.11	14.11	qfq	11,165,288	157,432,221	0.50%
2026-05-18	13.73	14.10	13.68	14.04	14.04	qfq	11,212,020	156,189,153	2.41%
2026-05-15	13.65	13.94	13.48	13.71	13.71	qfq	11,362,897	156,280,403	0.59%
2026-05-14	14.30	14.33	13.63	13.63	13.63	qfq	15,577,822	216,552,607	-4.48%
2026-05-13	14.30	14.34	14.03	14.27	14.27	qfq	13,123,394	185,942,991	-0.90%
2026-05-12	14.17	14.45	14.10	14.40	14.40	qfq	17,545,889	250,997,343	0.91%
2026-05-11	14.40	14.48	14.18	14.27	14.27	qfq	21,650,669	308,852,109	-1.79%
2026-05-08	13.96	15.08	13.95	14.53	14.53	qfq	34,439,167	499,381,028	5.37%
2026-05-07	13.58	13.81	13.45	13.79	13.79	qfq	13,261,044	181,229,350	1.62%
2026-05-06	13.32	13.65	13.32	13.57	13.57	qfq	13,639,362	184,783,535	2.11%
2026-04-30	13.28	13.49	13.23	13.29	13.29	qfq	10,380,244	138,607,910	-0.75%
2026-04-29	13.22	13.44	13.19	13.39	13.39	qfq	12,213,887	163,339,804	2.14%
2026-04-28	13.41	13.46	13.00	13.11	13.11	qfq	13,948,707	184,292,731	-3.18%
2026-04-27	13.29	13.55	13.20	13.54	13.54	qfq	17,089,278	228,788,149	0.59%
2026-04-24	12.86	13.59	12.86	13.46	13.46	qfq	29,964,940	396,796,884	6.24%
2026-04-23	12.85	12.92	12.61	12.67	12.67	qfq	8,864,637	113,091,380	-1.40%
2026-04-22	12.64	12.89	12.61	12.85	12.85	qfq	8,040,645	102,817,917	1.10%
2026-04-21	12.83	12.84	12.62	12.71	12.71	qfq	6,044,525	76,673,676	-1.17%
2026-04-20	12.69	12.88	12.63	12.86	12.86	qfq	8,521,691	109,230,118	1.26%
2026-04-17	12.80	12.80	12.60	12.70	12.70	qfq	7,111,239	90,173,570	-1.01%
2026-04-16	12.54	12.85	12.49	12.83	12.83	qfq	9,741,167	123,870,226	2.80%
2026-04-15	12.67	12.67	12.46	12.48	12.48	qfq	5,659,840	71,134,299	-0.87%
2026-04-14	12.64	12.69	12.43	12.59	12.59	qfq	5,880,278	73,766,943	0.88%
2026-04-13	12.48	12.65	12.46	12.48	12.48	qfq	5,170,143	64,811,343	-0.79%
2026-04-10	12.57	12.77	12.57	12.58	12.58	qfq	5,643,348	71,463,653	1.04%
2026-04-09	12.73	12.80	12.45	12.45	12.45	qfq	7,235,900	90,999,619	-3.19%
2026-04-08	12.50	12.86	12.42	12.86	12.86	qfq	12,075,828	152,887,860	5.67%
2026-04-07	12.02	12.24	12.02	12.17	12.17	qfq	5,779,160	70,311,327	1.33%
2026-04-03	12.36	12.41	12.00	12.01	12.01	qfq	5,888,150	71,331,786	-2.12%
2026-04-02	12.65	12.67	12.22	12.27	12.27	qfq	8,659,600	107,449,099	-3.46%
2026-04-01	12.80	12.85	12.63	12.71	12.71	qfq	5,816,300	73,935,720	1.36%
2026-03-31	12.71	12.90	12.49	12.54	12.54	qfq	6,076,920	76,979,480	-1.34%
2026-03-30	12.61	12.77	12.40	12.71	12.71	qfq	6,815,219	86,068,574	-0.94%
2026-03-27	12.48	12.89	12.44	12.83	12.83	qfq	8,413,290	107,437,775	1.66%
2026-03-26	12.91	13.04	12.59	12.62	12.62	qfq	7,774,194	99,285,371	-2.25%
2026-03-25	12.88	13.09	12.80	12.91	12.91	qfq	7,933,589	102,793,409	0.08%
2026-03-24	12.74	12.91	12.46	12.90	12.90	qfq	8,766,658	111,398,495	3.28%
2026-03-23	13.13	13.22	12.30	12.49	12.49	qfq	14,299,424	182,481,074	-5.95%
2026-03-20	13.86	14.01	13.26	13.28	13.28	qfq	15,270,340	207,476,153	-4.67%
2026-03-19	13.63	14.14	13.59	13.93	13.93	qfq	14,554,028	202,333,537	1.16%
2026-03-18	13.62	13.80	13.55	13.77	13.77	qfq	5,954,321	81,519,783	1.40%
2026-03-17	13.81	13.86	13.54	13.58	13.58	qfq	5,888,123	80,636,774	-1.38%
2026-03-16	13.55	13.77	13.50	13.77	13.77	qfq	6,332,471	86,452,004	1.55%
2026-03-13	13.70	13.77	13.50	13.56	13.56	qfq	6,755,858	91,935,344	-1.53%
2026-03-12	13.81	13.96	13.74	13.77	13.77	qfq	5,727,600	79,193,106	-0.58%
2026-03-11	14.02	14.09	13.80	13.85	13.85	qfq	6,564,306	91,339,906	-1.07%
2026-03-10	14.06	14.30	13.90	14.00	14.00	qfq	8,335,648	117,233,094	1.16%
2026-03-09	13.60	13.98	13.42	13.84	13.84	qfq	10,833,920	148,108,209	0.29%
2026-03-06	13.50	13.81	13.48	13.80	13.80	qfq	6,132,993	84,037,526	1.47%
2026-03-05	13.72	13.79	13.51	13.60	13.60	qfq	8,708,160	119,075,545	1.34%
2026-03-04	13.52	13.72	13.39	13.42	13.42	qfq	9,924,060	134,289,600	-1.40%
2026-03-03	14.28	14.35	13.50	13.61	13.61	qfq	15,897,802	220,543,743	-4.15%
2026-03-02	14.77	14.85	14.18	14.20	14.20	qfq	17,802,800	256,301,999	-5.33%
2026-02-27	14.86	15.08	14.76	15.00	15.00	qfq	8,733,932	130,890,608	0.87%
2026-02-26	15.13	15.16	14.85	14.87	14.87	qfq	10,437,861	155,940,868	-1.59%
2026-02-25	15.09	15.23	15.06	15.11	15.11	qfq	7,168,240	108,516,715	0.13%
2026-02-24	15.34	15.38	15.06	15.09	15.09	qfq	8,649,617	130,926,497	-0.85%
2026-02-13	15.18	15.44	15.13	15.22	15.22	qfq	9,269,881	141,833,965	-0.20%
2026-02-12	15.18	15.30	15.04	15.25	15.25	qfq	7,820,125	119,000,989	0.59%
2026-02-11	15.28	15.32	15.16	15.16	15.16	qfq	6,579,866	100,199,060	-0.33%
2026-02-10	15.14	15.39	15.08	15.21	15.21	qfq	11,081,289	169,041,278	0.40%
2026-02-09	14.90	15.20	14.86	15.15	15.15	qfq	11,297,880	170,168,757	2.92%
2026-02-06	14.75	14.91	14.60	14.72	14.72	qfq	8,792,352	129,794,539	-0.67%
2026-02-05	14.70	14.88	14.60	14.82	14.82	qfq	7,576,960	112,204,142	0.14%
2026-02-04	14.79	14.84	14.61	14.80	14.80	qfq	8,907,700	131,173,319	-0.87%
2026-02-03	14.81	15.00	14.68	14.93	14.93	qfq	9,850,052	146,289,645	2.47%
2026-02-02	14.80	14.95	14.53	14.57	14.57	qfq	10,321,823	152,288,611	-1.55%
2026-01-30	15.10	15.22	14.75	14.80	14.80	qfq	16,925,402	252,694,474	-3.58%
2026-01-29	15.25	15.74	14.97	15.35	15.35	qfq	13,901,350	214,888,656	0.20%
2026-01-28	15.53	15.69	15.27	15.32	15.32	qfq	12,127,598	187,243,589	-1.29%
2026-01-27	15.72	15.85	15.18	15.52	15.52	qfq	17,889,583	275,387,624	-1.59%
2026-01-26	16.35	16.45	15.56	15.77	15.77	qfq	21,003,529	333,130,007	-3.25%
2026-01-23	16.12	16.34	16.03	16.30	16.30	qfq	14,076,500	228,875,399	1.37%
2026-01-22	15.98	16.22	15.96	16.08	16.08	qfq	13,326,312	214,377,009	0.69%
2026-01-21	15.95	16.21	15.88	15.97	15.97	qfq	13,747,524	220,421,977	-0.44%
2026-01-20	16.42	16.54	15.88	16.04	16.04	qfq	14,595,885	235,216,040	-1.72%
2026-01-19	16.50	16.73	16.20	16.32	16.32	qfq	16,407,902	269,567,053	-1.86%
2026-01-16	17.06	17.30	16.41	16.63	16.63	qfq	27,499,903	459,469,889	-3.26%
2026-01-15	17.65	17.96	17.01	17.19	17.19	qfq	38,769,693	673,761,721	-1.26%
2026-01-14	16.60	18.19	16.60	17.41	17.41	qfq	63,937,647	1,110,762,585	4.69%
2026-01-13	17.25	17.29	16.50	16.63	16.63	qfq	32,849,589	549,692,482	-1.95%
2026-01-12	16.20	16.97	16.08	16.96	16.96	qfq	38,285,855	635,506,580	6.33%
2026-01-09	15.62	15.98	15.53	15.95	15.95	qfq	18,137,878	286,762,032	2.90%
2026-01-08	15.27	15.63	15.22	15.50	15.50	qfq	11,666,666	180,704,793	1.51%
2026-01-07	15.48	15.58	15.25	15.27	15.27	qfq	12,769,188	196,265,184	-1.74%
2026-01-06	15.48	15.59	15.38	15.54	15.54	qfq	12,378,215	191,779,852	0.32%
2026-01-05	15.30	15.49	15.13	15.49	15.49	qfq	12,223,675	187,718,505	0.98%
2025-12-31	15.30	15.49	15.10	15.34	15.34	qfq	11,104,232	170,082,889	0.39%
2025-12-30	14.96	15.56	14.95	15.28	15.28	qfq	16,069,255	246,982,215	1.53%
2025-12-29	15.11	15.24	14.99	15.05	15.05	qfq	9,931,518	150,080,134	1.01%
2025-12-26	14.90	15.05	14.81	14.90	14.90	qfq	6,575,080	98,241,934	-0.20%
2025-12-25	14.68	14.97	14.67	14.93	14.93	qfq	6,623,244	98,485,603	1.56%
2025-12-24	14.59	14.75	14.51	14.70	14.70	qfq	4,658,350	68,305,168	1.38%
2025-12-23	14.89	14.92	14.49	14.50	14.50	qfq	8,202,281	120,200,384	-2.62%
2025-12-22	14.88	15.04	14.86	14.89	14.89	qfq	4,805,347	71,801,955	0.07%
2025-12-19	14.80	15.02	14.77	14.88	14.88	qfq	5,316,588	79,112,312	0.88%
2025-12-18	14.70	14.91	14.65	14.75	14.75	qfq	5,217,833	77,306,726	-0.14%
2025-12-17	14.68	14.85	14.45	14.77	14.77	qfq	7,229,217	105,918,691	0.54%
2025-12-16	14.99	15.00	14.55	14.69	14.69	qfq	7,893,395	116,072,715	-2.07%
2025-12-15	15.20	15.24	14.97	15.00	15.00	qfq	5,721,171	86,340,310	-1.77%
2025-12-12	15.14	15.27	15.11	15.27	15.27	qfq	6,216,472	94,464,822	0.86%
2025-12-11	15.44	15.45	15.12	15.14	15.14	qfq	6,891,980	105,069,122	-1.94%
2025-12-10	15.40	15.50	15.31	15.44	15.44	qfq	5,263,932	81,028,103	-0.06%
2025-12-09	15.70	15.74	15.45	15.45	15.45	qfq	5,933,401	92,256,946	-1.28%
2025-12-08	15.68	15.84	15.65	15.65	15.65	qfq	7,201,039	113,431,717	-0.13%
2025-12-05	15.58	15.72	15.32	15.67	15.67	qfq	6,568,701	102,039,015	0.51%
2025-12-04	15.54	15.62	15.29	15.59	15.59	qfq	7,440,920	114,898,690	0.32%
2025-12-03	15.90	16.00	15.46	15.54	15.54	qfq	12,043,200	188,170,518	-2.75%
2025-12-02	16.15	16.20	15.92	15.98	15.98	qfq	8,448,351	135,221,517	-1.30%
2025-12-01	15.93	16.36	15.82	16.19	16.19	qfq	10,169,297	163,700,044	1.25%
2025-11-28	15.78	15.99	15.75	15.99	15.99	qfq	6,610,804	105,102,296	1.33%
2025-11-27	16.02	16.10	15.77	15.78	15.78	qfq	8,277,278	131,736,228	-1.50%
2025-11-26	16.22	16.44	15.97	16.02	16.02	qfq	11,672,218	189,278,086	-1.72%
2025-11-25	16.20	16.41	16.14	16.30	16.30	qfq	12,792,392	208,970,983	0.43%
2025-11-24	15.75	16.28	15.60	16.23	16.23	qfq	14,219,194	227,930,293	3.84%
2025-11-21	15.88	16.24	15.59	15.63	15.63	qfq	10,373,107	164,225,990	-2.86%
2025-11-20	16.16	16.42	15.90	16.09	16.09	qfq	10,897,287	175,688,573	-1.17%
2025-11-19	16.11	16.39	15.98	16.28	16.28	qfq	14,265,762	231,066,705	0.43%
2025-11-18	15.97	16.22	15.97	16.21	16.21	qfq	9,453,340	152,606,039	0.75%
2025-11-17	15.70	16.17	15.70	16.09	16.09	qfq	8,623,327	138,212,974	1.90%
2025-11-14	15.83	16.05	15.76	15.79	15.79	qfq	5,607,260	89,076,764	-0.94%
2025-11-13	15.81	15.99	15.72	15.94	15.94	qfq	5,778,902	91,886,876	0.82%
2025-11-12	16.18	16.18	15.75	15.81	15.81	qfq	8,327,389	132,448,490	-1.86%
2025-11-11	16.32	16.32	16.10	16.11	16.11	qfq	6,866,180	111,149,762	-0.68%
2025-11-10	16.08	16.26	16.01	16.22	16.22	qfq	7,996,980	129,398,373	1.57%
2025-11-07	16.15	16.15	15.97	15.97	15.97	qfq	7,050,069	112,930,087	-1.11%
2025-11-06	16.32	16.34	16.04	16.15	16.15	qfq	8,361,780	135,034,394	-1.10%
2025-11-05	16.29	16.48	16.19	16.33	16.33	qfq	7,925,160	129,426,066	-0.85%
2025-11-04	16.38	16.49	16.18	16.47	16.47	qfq	10,335,140	168,577,387	0.12%
2025-11-03	16.48	16.49	16.15	16.45	16.45	qfq	12,132,482	198,752,111	0.55%
2025-10-31	15.84	16.55	15.84	16.36	16.36	qfq	18,858,491	308,191,556	2.83%
2025-10-30	16.20	16.24	15.88	15.91	15.91	qfq	10,617,663	170,006,590	-1.73%
2025-10-29	16.16	16.21	15.98	16.19	16.19	qfq	10,364,797	167,049,921	0.25%
2025-10-28	16.26	16.36	16.08	16.15	16.15	qfq	11,573,000	187,849,074	-0.74%
2025-10-27	16.50	16.58	16.22	16.27	16.27	qfq	19,106,649	312,183,399	-2.28%
2025-10-24	15.80	17.06	15.74	16.65	16.65	qfq	37,687,688	621,870,890	5.65%
2025-10-23	15.56	15.80	15.29	15.76	15.76	qfq	9,027,639	140,022,176	1.29%
2025-10-22	15.51	15.70	15.43	15.56	15.56	qfq	7,071,453	110,435,642	-0.06%
2025-10-21	15.52	15.61	15.41	15.57	15.57	qfq	6,792,487	105,549,021	0.45%
2025-10-20	15.34	15.53	15.31	15.50	15.50	qfq	8,644,420	133,233,666	2.31%
2025-10-17	15.66	15.74	15.09	15.15	15.15	qfq	10,903,679	167,351,926	-3.32%
2025-10-16	15.94	16.05	15.61	15.67	15.67	qfq	9,323,467	146,508,932	-1.63%
2025-10-15	15.66	15.98	15.58	15.93	15.93	qfq	8,423,768	133,578,030	1.66%
2025-10-14	15.92	16.07	15.61	15.67	15.67	qfq	10,916,711	172,887,664	-1.51%
2025-10-13	15.50	15.97	15.32	15.91	15.91	qfq	11,345,514	178,979,015	-1.00%
2025-10-10	16.36	16.40	16.05	16.07	16.07	qfq	13,785,839	222,717,352	-2.25%
2025-10-09	16.39	16.48	16.23	16.44	16.44	qfq	12,763,784	209,279,347	0.31%
2025-09-30	16.47	16.58	16.33	16.39	16.39	qfq	9,469,667	155,711,271	-0.06%
2025-09-29	16.22	16.54	16.01	16.40	16.40	qfq	11,622,240	189,265,786	0.92%
2025-09-26	16.78	16.88	16.25	16.25	16.25	qfq	15,361,864	253,430,496	-3.10%
2025-09-25	16.53	17.10	16.44	16.77	16.77	qfq	13,786,780	231,383,675	0.72%
2025-09-24	16.39	16.66	16.16	16.65	16.65	qfq	14,779,521	242,304,494	2.15%
2025-09-23	16.91	16.92	16.00	16.30	16.30	qfq	16,878,494	274,680,124	-3.61%
2025-09-22	16.60	16.96	16.56	16.91	16.91	qfq	10,211,120	171,495,802	1.68%
2025-09-19	16.73	16.85	16.57	16.63	16.63	qfq	11,029,019	183,894,077	-0.72%
2025-09-18	17.05	17.24	16.63	16.75	16.75	qfq	17,407,695	296,009,390	-2.33%
2025-09-17	17.15	17.34	17.01	17.15	17.15	qfq	11,823,911	202,605,919	-0.17%
2025-09-16	17.18	17.18	16.99	17.18	17.18	qfq	10,708,486	183,187,296	0.47%
2025-09-15	17.03	17.18	16.90	17.10	17.10	qfq	11,654,830	198,721,993	-0.06%
2025-09-12	17.04	17.48	17.02	17.11	17.11	qfq	19,169,956	330,364,221	1.12%
2025-09-11	16.60	16.95	16.42	16.92	16.92	qfq	14,448,358	242,152,273	1.93%
2025-09-10	16.63	16.77	16.57	16.60	16.60	qfq	9,242,019	153,977,236	-0.12%
2025-09-09	16.95	16.98	16.57	16.62	16.62	qfq	12,617,344	211,232,111	-2.41%
2025-09-08	16.88	17.11	16.75	17.03	17.03	qfq	14,665,253	248,207,692	0.47%
2025-09-05	16.66	16.98	16.45	16.95	16.95	qfq	14,526,284	243,436,008	1.74%
2025-09-04	16.79	16.95	16.38	16.66	16.66	qfq	15,904,367	266,401,810	-0.54%
2025-09-03	17.45	17.46	16.66	16.75	16.75	qfq	18,518,345	315,622,394	-3.46%
2025-09-02	18.02	18.05	17.13	17.35	17.35	qfq	29,056,282	506,877,129	-3.93%
2025-09-01	18.18	18.54	17.97	18.06	18.06	qfq	21,677,754	394,172,321	-0.28%
2025-08-29	18.56	18.64	18.06	18.11	18.11	qfq	24,619,746	449,536,932	-2.74%
2025-08-28	18.68	18.75	17.81	18.62	18.62	qfq	36,993,961	679,251,397	0.59%
2025-08-27	19.31	19.49	18.50	18.51	18.51	qfq	46,733,745	893,568,968	-3.04%
2025-08-26	18.58	19.54	18.56	19.09	19.09	qfq	44,256,485	846,556,154	1.92%
2025-08-25	18.89	18.95	18.50	18.73	18.73	qfq	44,736,373	838,103,554	-1.63%
2025-08-22	18.72	19.05	18.72	19.04	19.04	qfq	24,724,075	468,751,385	0.85%
2025-08-21	18.99	19.34	18.73	18.88	18.88	qfq	24,050,975	456,799,983	-0.53%
2025-08-20	18.88	18.98	18.53	18.98	18.98	qfq	23,294,968	437,159,293	0.53%
2025-08-19	18.90	19.27	18.80	18.88	18.88	qfq	33,852,694	643,388,167	-0.16%
2025-08-18	18.42	19.00	18.35	18.91	18.91	qfq	40,010,563	752,566,842	3.33%
2025-08-15	17.95	18.35	17.90	18.30	18.30	qfq	20,809,010	378,556,045	1.39%
2025-08-14	18.55	18.67	18.04	18.05	18.05	qfq	28,601,079	525,079,307	-2.75%
2025-08-13	18.38	18.68	18.22	18.56	18.56	qfq	24,653,619	456,020,514	1.09%
2025-08-12	18.30	18.51	18.14	18.36	18.36	qfq	16,676,626	305,221,700	0.00%
2025-08-11	18.08	18.43	18.08	18.36	18.36	qfq	20,491,987	374,910,137	1.60%
2025-08-08	18.39	18.49	18.05	18.07	18.07	qfq	21,468,363	390,053,517	-2.27%
2025-08-07	18.73	18.80	18.36	18.49	18.49	qfq	27,173,794	504,062,145	-0.59%
2025-08-06	18.25	18.70	18.12	18.60	18.60	qfq	38,992,221	719,728,306	2.09%
2025-08-05	18.12	18.24	17.94	18.22	18.22	qfq	22,739,701	411,754,268	0.05%
2025-08-04	18.10	18.25	17.88	18.21	18.21	qfq	33,842,222	612,898,049	0.61%
2025-08-01	17.81	18.10	17.37	18.10	18.10	qfq	37,312,869	664,330,837	3.13%
2025-07-31	17.34	18.00	17.30	17.55	17.55	qfq	34,662,551	616,247,905	1.21%
2025-07-30	17.49	17.75	17.18	17.34	17.34	qfq	18,798,768	327,249,031	-2.47%
2025-07-29	17.78	17.80	17.42	17.78	17.78	qfq	15,710,300	276,660,959	-0.06%
2025-07-28	17.87	17.90	17.61	17.79	17.79	qfq	12,689,020	225,236,895	-0.06%
2025-07-25	17.76	17.90	17.58	17.80	17.80	qfq	17,947,441	318,907,233	0.74%
2025-07-24	17.32	17.67	17.29	17.67	17.67	qfq	14,777,800	259,373,102	2.26%
2025-07-23	17.39	17.56	17.25	17.28	17.28	qfq	12,910,986	224,656,112	-0.86%
2025-07-22	17.60	17.63	17.33	17.43	17.43	qfq	15,528,006	270,862,810	-1.13%
2025-07-21	17.55	17.77	17.52	17.63	17.63	qfq	14,882,084	262,423,630	-0.68%
2025-07-18	17.85	17.97	17.68	17.75	17.75	qfq	14,922,630	265,661,828	-0.56%
2025-07-17	17.65	17.88	17.55	17.85	17.85	qfq	15,628,560	278,111,085	0.68%
2025-07-16	18.03	18.09	17.60	17.73	17.73	qfq	19,101,826	340,116,643	-0.84%
2025-07-15	17.68	18.00	17.38	17.88	17.88	qfq	30,884,400	546,402,464	1.07%
2025-07-14	17.79	17.94	17.56	17.69	17.69	qfq	19,499,680	345,302,969	-0.56%
2025-07-11	17.74	17.91	17.46	17.79	17.79	qfq	28,319,077	502,157,698	0.96%
2025-07-10	17.34	17.88	17.20	17.62	17.62	qfq	27,768,668	486,782,619	0.86%
2025-07-09	17.61	18.00	17.41	17.47	17.47	qfq	35,821,419	633,965,821	0.63%
2025-07-08	17.04	17.37	16.98	17.36	17.36	qfq	12,588,749	216,960,225	1.64%
2025-07-07	16.97	17.21	16.77	17.08	17.08	qfq	11,991,862	204,161,144	-0.87%
2025-07-04	17.49	17.55	17.09	17.23	17.23	qfq	15,685,920	271,895,196	-1.15%
2025-07-03	17.35	17.52	17.32	17.43	17.43	qfq	10,432,514	181,759,287	0.46%
2025-07-02	17.62	17.89	17.30	17.35	17.35	qfq	17,044,560	297,442,071	-1.59%
2025-07-01	17.74	17.85	17.40	17.63	17.63	qfq	18,291,021	321,390,791	-1.07%
2025-06-30	17.56	18.10	17.55	17.82	17.82	qfq	25,060,505	445,904,471	1.48%
2025-06-27	17.67	17.82	17.45	17.56	17.56	qfq	21,986,641	387,094,850	-0.23%
2025-06-26	17.61	17.81	17.37	17.60	17.60	qfq	27,033,280	476,051,796	0.63%
2025-06-25	17.25	17.52	17.00	17.49	17.49	qfq	26,186,749	453,072,030	1.45%
2025-06-24	17.08	17.30	16.95	17.24	17.24	qfq	21,204,120	364,211,961	0.35%
2025-06-23	16.13	17.24	16.05	17.18	17.18	qfq	23,918,390	403,453,630	5.98%
2025-06-20	16.61	16.77	16.17	16.21	16.21	qfq	14,141,858	231,418,737	-2.76%
2025-06-19	17.12	17.40	16.59	16.67	16.67	qfq	16,763,912	282,933,950	-3.42%
2025-06-18	17.40	17.45	17.15	17.26	17.26	qfq	14,338,310	247,448,310	-1.03%
2025-06-17	17.21	17.54	17.12	17.44	17.44	qfq	17,751,616	308,502,622	0.46%
2025-06-16	16.51	17.37	16.48	17.36	17.36	qfq	21,537,782	367,559,750	4.52%
2025-06-13	17.12	17.20	16.57	16.61	16.61	qfq	19,886,872	334,013,640	-3.88%
2025-06-12	17.04	17.60	16.95	17.28	17.28	qfq	18,242,880	315,379,972	0.47%
2025-06-11	17.17	17.26	16.98	17.20	17.20	qfq	13,637,955	234,084,256	0.94%
2025-06-10	17.57	17.58	16.81	17.04	17.04	qfq	25,564,518	438,344,213	-3.40%
2025-06-09	17.55	17.70	17.43	17.64	17.64	qfq	18,145,244	319,111,932	0.68%
2025-06-06	17.79	17.86	17.41	17.52	17.52	qfq	19,514,360	343,607,912	-1.52%
2025-06-05	17.91	18.05	17.50	17.79	17.79	qfq	29,493,029	521,126,209	-1.06%
2025-06-04	18.15	18.56	17.84	17.98	17.98	qfq	36,165,238	654,952,501	0.62%
2025-06-03	18.11	18.60	17.77	17.87	17.87	qfq	49,705,812	897,741,146	-2.77%
2025-05-30	17.65	18.98	17.58	18.38	18.38	qfq	71,712,952	1,305,693,588	5.21%
2025-05-29	16.60	17.48	16.46	17.47	17.47	qfq	43,523,587	743,505,798	4.24%
2025-05-28	16.82	17.40	16.45	16.76	16.76	qfq	37,327,324	630,858,097	0.18%
2025-05-27	16.43	17.49	16.27	16.73	16.73	qfq	55,037,688	933,455,145	4.63%
2025-05-26	15.58	16.02	15.58	15.99	15.99	qfq	11,569,984	183,864,701	2.70%
2025-05-23	15.99	16.15	15.57	15.57	15.57	qfq	11,850,500	187,811,553	-2.69%
2025-05-22	16.14	16.36	15.92	16.00	16.00	qfq	10,362,780	166,654,696	-1.54%
2025-05-21	16.46	16.52	16.21	16.25	16.25	qfq	10,167,072	166,058,448	-1.63%
2025-05-20	16.45	16.57	16.23	16.52	16.52	qfq	10,418,623	171,313,530	0.43%
2025-05-19	16.35	16.53	16.12	16.45	16.45	qfq	9,205,420	150,614,285	0.92%
2025-05-16	16.39	16.52	16.28	16.30	16.30	qfq	8,177,980	134,107,331	0.06%
2025-05-15	16.79	16.79	16.22	16.29	16.29	qfq	12,670,751	207,753,674	-3.21%
2025-05-14	16.73	17.00	16.53	16.83	16.83	qfq	13,993,679	234,466,626	0.60%
2025-05-13	17.13	17.17	16.66	16.73	16.73	qfq	13,550,280	228,373,095	-1.06%
2025-05-12	16.88	17.00	16.70	16.91	16.91	qfq	16,039,395	270,506,786	1.14%
2025-05-09	17.05	17.05	16.62	16.72	16.72	qfq	16,481,395	276,749,008	-2.62%
2025-05-08	16.71	17.37	16.57	17.17	17.17	qfq	26,460,198	450,786,762	2.63%
2025-05-07	17.08	17.16	16.45	16.73	16.73	qfq	23,639,544	396,848,506	-0.59%
2025-05-06	16.49	16.84	16.43	16.83	16.83	qfq	21,859,699	364,703,328	3.63%
2025-04-30	15.80	16.35	15.78	16.24	16.24	qfq	17,814,559	288,346,398	3.11%
2025-04-29	15.52	15.83	15.25	15.75	15.75	qfq	13,775,529	215,456,609	1.35%
2025-04-28	15.71	16.15	15.50	15.54	15.54	qfq	18,016,620	282,658,037	-2.81%
2025-04-25	16.05	16.30	15.92	15.99	15.99	qfq	20,731,566	333,870,894	0.13%
2025-04-24	16.61	16.76	15.80	15.97	15.97	qfq	31,567,440	510,102,676	-4.94%
2025-04-23	16.28	17.47	16.19	16.80	16.80	qfq	50,822,514	864,806,356	2.19%
2025-04-22	15.85	16.78	15.84	16.44	16.44	qfq	39,931,320	657,128,359	3.27%
2025-04-21	15.30	15.92	15.16	15.92	15.92	qfq	16,186,820	253,768,034	4.05%
2025-04-18	15.21	15.39	15.06	15.30	15.30	qfq	9,794,420	149,190,117	0.72%
2025-04-17	15.18	15.51	15.18	15.19	15.19	qfq	10,403,153	159,857,037	-1.04%
2025-04-16	15.63	15.68	15.03	15.35	15.35	qfq	13,493,179	207,090,623	-2.17%
2025-04-15	15.89	15.99	15.56	15.69	15.69	qfq	12,054,900	189,591,396	-1.26%
2025-04-14	16.03	16.29	15.82	15.89	15.89	qfq	18,268,633	292,619,039	1.34%
2025-04-11	15.35	15.87	15.30	15.68	15.68	qfq	18,274,500	285,898,178	1.10%
2025-04-10	15.54	16.06	15.46	15.51	15.51	qfq	25,188,920	395,468,476	2.58%
2025-04-09	14.17	15.22	13.53	15.12	15.12	qfq	30,028,520	439,078,404	4.49%
2025-04-08	13.98	15.03	13.97	14.47	14.47	qfq	30,917,086	446,593,868	4.86%
2025-04-07	15.93	16.49	13.80	13.80	13.80	qfq	33,470,472	493,911,876	-20.00%
2025-04-03	17.23	17.77	17.15	17.25	17.25	qfq	12,428,598	216,757,835	-1.09%
2025-04-02	17.28	17.64	17.22	17.44	17.44	qfq	9,923,670	173,599,522	0.81%
2025-04-01	17.56	17.66	17.28	17.30	17.30	qfq	11,687,924	204,143,343	-1.03%
2025-03-31	17.32	17.57	16.95	17.48	17.48	qfq	15,359,722	264,599,421	-0.17%
2025-03-28	17.52	17.77	17.40	17.51	17.51	qfq	11,394,102	200,297,156	-0.28%
2025-03-27	16.70	17.91	16.70	17.56	17.56	qfq	17,481,116	307,897,446	-1.79%
2025-03-26	17.77	18.11	17.77	17.88	17.88	qfq	11,688,487	209,904,923	0.17%
2025-03-25	18.14	18.27	17.74	17.85	17.85	qfq	14,647,540	262,785,809	-1.87%
2025-03-24	18.67	18.78	17.60	18.19	18.19	qfq	24,130,928	437,988,354	-2.62%
2025-03-21	19.08	19.29	18.60	18.68	18.68	qfq	22,256,488	420,604,230	-3.16%
2025-03-20	19.60	19.88	19.27	19.29	19.29	qfq	19,980,150	390,853,035	-1.48%
2025-03-19	19.99	19.99	19.49	19.58	19.58	qfq	21,958,328	432,388,711	-2.78%
2025-03-18	20.07	20.25	19.83	20.14	20.14	qfq	23,825,246	477,564,028	0.35%
2025-03-17	19.92	20.26	19.60	20.07	20.07	qfq	26,078,026	521,359,547	0.96%
2025-03-14	19.31	19.90	19.04	19.88	19.88	qfq	29,047,339	568,771,007	2.85%
2025-03-13	20.10	20.16	19.08	19.33	19.33	qfq	37,975,320	741,433,949	-4.26%
2025-03-12	20.39	20.70	20.13	20.19	20.19	qfq	33,984,082	695,569,138	-0.25%
2025-03-11	19.95	20.52	19.69	20.24	20.24	qfq	28,866,923	582,064,810	-1.12%
2025-03-10	20.75	20.94	20.22	20.47	20.47	qfq	33,187,059	681,111,963	-1.68%
2025-03-07	21.44	21.57	20.55	20.82	20.82	qfq	59,614,113	1,259,430,242	-3.83%
2025-03-06	21.10	21.75	20.87	21.65	21.65	qfq	70,060,107	1,497,110,698	4.59%
2025-03-05	20.90	21.15	20.17	20.70	20.70	qfq	51,875,134	1,069,987,042	-0.58%
2025-03-04	20.41	21.36	20.41	20.82	20.82	qfq	53,697,387	1,116,971,500	1.07%
2025-03-03	21.57	22.28	20.43	20.60	20.60	qfq	71,050,935	1,503,447,557	-4.19%
2025-02-28	23.35	23.44	21.35	21.50	21.50	qfq	89,038,669	1,990,447,710	-9.66%
2025-02-27	22.80	24.27	22.68	23.80	23.80	qfq	125,236,294	2,931,431,158	1.49%
2025-02-26	21.30	25.22	20.42	23.45	23.45	qfq	159,693,983	3,624,087,919	9.02%
2025-02-25	21.50	23.05	21.28	21.51	21.51	qfq	90,965,064	2,007,538,540	-3.80%
2025-02-24	21.38	22.36	20.95	22.36	22.36	qfq	99,628,822	2,169,314,352	0.09%
2025-02-21	20.16	24.44	19.70	22.34	22.34	qfq	144,715,776	3,150,688,084	8.82%
2025-02-20	19.50	20.88	19.10	20.53	20.53	qfq	97,108,789	1,958,787,586	4.74%
2025-02-19	18.85	19.77	18.08	19.60	19.60	qfq	85,897,742	1,625,725,301	2.62%
2025-02-18	19.80	21.55	18.81	19.10	19.10	qfq	104,353,690	2,107,623,493	2.85%
2025-02-17	18.90	19.77	18.30	18.57	18.57	qfq	71,721,131	1,354,074,632	2.60%
2025-02-14	17.60	18.17	17.30	18.10	18.10	qfq	52,939,533	944,628,927	5.42%
2025-02-13	17.39	17.44	16.92	17.17	17.17	qfq	21,374,341	367,129,736	-1.55%
2025-02-12	17.09	17.48	17.09	17.44	17.44	qfq	23,607,822	409,756,504	2.23%
2025-02-11	17.18	17.30	16.86	17.06	17.06	qfq	23,638,220	402,895,595	-1.73%
2025-02-10	17.09	17.42	16.77	17.36	17.36	qfq	34,256,476	589,795,810	4.52%
2025-02-07	16.28	16.94	16.21	16.61	16.61	qfq	28,527,898	474,002,608	1.96%
2025-02-06	15.78	16.32	15.58	16.29	16.29	qfq	20,068,790	322,153,475	3.10%
2025-02-05	15.28	15.93	15.09	15.80	15.80	qfq	24,073,007	377,437,310	6.04%
2025-01-27	15.51	15.69	14.90	14.90	14.90	qfq	23,541,088	357,976,262	-6.82%
2025-01-24	15.43	16.07	15.43	15.99	15.99	qfq	15,661,035	248,340,823	3.23%
2025-01-23	15.70	16.08	15.48	15.49	15.49	qfq	12,870,240	203,488,524	0.45%
2025-01-22	15.51	15.64	15.35	15.42	15.42	qfq	7,196,600	111,284,224	-1.22%
2025-01-21	15.75	15.83	15.38	15.61	15.61	qfq	8,529,931	132,622,223	-0.13%
2025-01-20	15.71	15.82	15.54	15.63	15.63	qfq	8,652,967	135,838,403	0.84%
2025-01-17	15.51	15.74	15.43	15.50	15.50	qfq	8,082,976	125,781,013	-0.64%
2025-01-16	15.80	16.07	15.50	15.60	15.60	qfq	10,736,743	169,298,979	0.06%
2025-01-15	15.70	15.84	15.56	15.59	15.59	qfq	10,894,664	170,908,457	-1.02%
2025-01-14	15.03	15.75	14.93	15.75	15.75	qfq	16,025,619	247,911,488	5.49%
2025-01-13	14.25	15.00	14.11	14.93	14.93	qfq	12,498,400	183,404,124	2.40%
2025-01-10	15.28	15.35	14.55	14.58	14.58	qfq	14,050,520	211,299,930	-3.51%
2025-01-09	14.80	15.26	14.68	15.11	15.11	qfq	12,057,541	181,519,244	1.41%
2025-01-08	15.07	15.15	14.37	14.90	14.90	qfq	14,524,000	214,422,078	-1.65%
2025-01-07	14.85	15.15	14.78	15.15	15.15	qfq	10,981,667	164,780,302	2.50%
2025-01-06	15.05	15.28	14.60	14.78	14.78	qfq	15,421,040	230,375,670	-2.89%
2025-01-03	16.50	16.62	15.14	15.22	15.22	qfq	22,660,940	357,136,562	-7.76%
2025-01-02	17.14	17.44	16.20	16.50	16.50	qfq	18,950,660	319,719,456	-4.62%
2024-12-31	17.65	17.94	17.24	17.30	17.30	qfq	18,903,129	332,459,192	-1.37%
2024-12-30	17.44	17.67	17.02	17.54	17.54	qfq	12,069,940	210,655,626	0.98%
2024-12-27	17.28	17.92	17.18	17.37	17.37	qfq	16,756,979	294,245,114	0.52%
2024-12-26	17.22	17.46	17.21	17.28	17.28	qfq	10,535,740	182,940,820	1.05%
2024-12-25	17.51	17.56	16.89	17.10	17.10	qfq	15,551,671	266,100,373	-2.68%
2024-12-24	17.75	17.88	17.30	17.57	17.57	qfq	14,491,660	254,512,724	-0.34%
2024-12-23	18.75	18.91	17.56	17.63	17.63	qfq	21,110,738	381,335,260	-6.17%
2024-12-20	18.50	19.18	18.46	18.79	18.79	qfq	18,770,968	354,040,330	0.48%
2024-12-19	18.05	18.79	17.94	18.70	18.70	qfq	20,391,946	376,854,005	2.19%
2024-12-18	17.99	18.46	17.82	18.30	18.30	qfq	13,707,287	249,687,486	1.78%
2024-12-17	18.61	18.73	17.93	17.98	17.98	qfq	18,145,080	330,233,203	-3.90%
2024-12-16	19.30	19.30	18.56	18.71	18.71	qfq	19,611,802	370,311,139	-2.30%
2024-12-13	19.12	19.60	18.94	19.15	19.15	qfq	28,615,556	549,692,296	-0.52%
2024-12-12	19.31	19.50	19.05	19.25	19.25	qfq	23,871,175	460,136,440	-0.41%
2024-12-11	19.16	19.55	19.10	19.33	19.33	qfq	29,117,583	561,176,181	-1.43%
2024-12-10	19.88	20.87	19.33	19.61	19.61	qfq	52,568,551	1,044,685,151	2.72%
2024-12-09	19.35	19.64	18.88	19.09	19.09	qfq	30,085,433	578,040,472	-2.80%
2024-12-06	20.13	20.46	19.60	19.64	19.64	qfq	50,370,183	1,002,896,718	-1.55%
2024-12-05	18.85	20.30	18.84	19.95	19.95	qfq	48,243,620	947,750,006	5.06%
2024-12-04	19.41	19.54	18.80	18.99	18.99	qfq	28,288,704	542,237,014	-3.06%
2024-12-03	18.93	19.70	18.71	19.59	19.59	qfq	50,235,128	970,205,825	3.11%
2024-12-02	18.70	19.14	18.40	19.00	19.00	qfq	37,109,412	699,542,092	0.11%
2024-11-29	17.88	19.38	17.88	18.98	18.98	qfq	56,438,848	1,067,664,425	6.87%
2024-11-28	17.89	18.52	17.70	17.76	17.76	qfq	26,717,547	483,902,123	0.57%
2024-11-27	16.99	17.68	16.43	17.66	17.66	qfq	23,666,861	402,536,164	2.67%
2024-11-26	17.36	17.62	17.13	17.20	17.20	qfq	14,623,425	253,635,701	-1.55%
2024-11-25	17.78	17.98	16.96	17.47	17.47	qfq	19,916,339	344,207,004	-0.74%
2024-11-22	18.45	18.88	17.52	17.60	17.60	qfq	27,622,300	505,373,946	-4.86%
2024-11-21	18.46	18.64	18.09	18.50	18.50	qfq	21,432,080	395,383,874	-0.16%
2024-11-20	17.89	18.75	17.71	18.53	18.53	qfq	27,593,602	505,910,048	3.35%
2024-11-19	17.36	17.98	17.20	17.93	17.93	qfq	20,295,910	356,919,048	3.46%
2024-11-18	18.57	18.96	17.20	17.33	17.33	qfq	31,547,402	559,995,638	-7.67%
2024-11-15	19.17	19.64	18.75	18.77	18.77	qfq	28,096,570	540,545,140	-2.09%
2024-11-14	19.87	19.94	19.11	19.17	19.17	qfq	26,711,922	518,767,792	-3.38%
2024-11-13	20.12	20.32	19.52	19.84	19.84	qfq	33,578,038	666,457,810	-2.70%
2024-11-12	20.78	20.98	20.02	20.39	20.39	qfq	53,287,020	1,092,965,892	-3.82%
2024-11-11	19.90	21.50	19.52	21.20	21.20	qfq	85,115,993	1,764,650,040	8.16%
2024-11-08	19.78	20.48	19.51	19.60	19.60	qfq	60,231,000	1,203,745,286	0.31%
2024-11-07	18.80	19.64	18.70	19.54	19.54	qfq	45,050,907	870,481,548	1.82%
2024-11-06	19.33	19.87	19.00	19.19	19.19	qfq	58,934,281	1,145,811,402	-0.98%
2024-11-05	18.79	19.56	18.51	19.38	19.38	qfq	58,881,453	1,129,737,365	3.69%
2024-11-04	18.20	18.79	17.90	18.69	18.69	qfq	45,670,716	843,652,740	2.02%
2024-11-01	20.12	20.35	18.32	18.32	18.32	qfq	86,216,288	1,653,481,980	-10.76%
2024-10-31	20.00	22.80	19.11	20.53	20.53	qfq	142,345,404	2,909,694,981	-3.07%
2024-10-30	20.00	23.13	19.48	21.18	21.18	qfq	180,298,170	3,766,267,015	5.90%
2024-10-29	16.68	20.00	16.25	20.00	20.00	qfq	121,885,715	2,282,655,113	19.98%
2024-10-28	16.61	16.81	16.40	16.67	16.67	qfq	27,475,786	455,558,099	1.65%
2024-10-25	16.68	16.99	16.39	16.40	16.40	qfq	27,173,906	452,865,278	-1.68%
2024-10-24	16.97	17.07	16.60	16.68	16.68	qfq	21,071,748	353,171,728	-2.34%
2024-10-23	17.19	17.75	16.95	17.08	17.08	qfq	25,230,780	438,332,431	-0.93%
2024-10-22	17.94	17.94	17.09	17.24	17.24	qfq	36,604,668	637,664,857	-4.91%
2024-10-21	17.75	18.33	17.55	18.13	18.13	qfq	44,335,025	798,630,512	4.50%
2024-10-18	16.61	17.93	16.50	17.35	17.35	qfq	36,710,222	632,782,092	3.95%
2024-10-17	17.15	17.32	16.66	16.69	16.69	qfq	23,996,872	409,375,320	-0.77%
2024-10-16	16.21	17.20	16.21	16.82	16.82	qfq	21,954,244	369,405,833	0.66%
2024-10-15	17.18	17.74	16.66	16.71	16.71	qfq	30,775,774	531,020,223	-4.19%
2024-10-14	17.27	17.47	16.46	17.44	17.44	qfq	29,123,791	496,458,567	3.62%
2024-10-11	17.34	17.82	16.68	16.83	16.83	qfq	39,117,797	672,472,253	-8.43%
2024-10-10	19.27	19.60	18.05	18.38	18.38	qfq	59,846,600	1,123,955,538	1.21%
2024-10-09	18.16	19.26	17.06	18.16	18.16	qfq	72,751,186	1,322,556,626	-5.71%
2024-10-08	19.27	19.27	17.00	19.26	19.26	qfq	76,836,292	1,411,911,963	19.63%
2024-09-30	14.50	16.38	14.50	16.10	16.10	qfq	57,604,470	887,288,523	16.33%
2024-09-27	12.92	13.97	12.89	13.84	13.84	qfq	34,349,663	461,451,721	8.81%
2024-09-26	12.24	12.75	12.23	12.72	12.72	qfq	17,235,180	215,305,247	3.33%
2024-09-25	12.35	12.68	12.30	12.31	12.31	qfq	19,174,649	239,697,811	0.24%
2024-09-24	12.07	12.31	11.81	12.28	12.28	qfq	17,302,563	210,220,677	1.74%
2024-09-23	11.98	12.25	11.91	12.07	12.07	qfq	11,064,261	133,784,737	0.75%
2024-09-20	11.73	12.09	11.59	11.98	11.98	qfq	13,590,560	162,286,121	2.13%
2024-09-19	11.42	11.80	11.31	11.73	11.73	qfq	10,654,216	123,758,883	3.99%
2024-09-18	11.50	11.54	11.09	11.28	11.28	qfq	6,695,069	75,309,738	-1.57%
2024-09-13	11.67	11.88	11.46	11.46	11.46	qfq	6,718,053	77,929,672	-2.72%
2024-09-12	11.84	11.96	11.75	11.78	11.78	qfq	7,739,476	91,797,806	0.43%
2024-09-11	11.82	11.90	11.65	11.73	11.73	qfq	5,389,022	63,234,229	-1.26%
2024-09-10	11.66	11.95	11.38	11.88	11.88	qfq	8,274,330	96,558,553	2.59%
2024-09-09	11.58	11.77	11.48	11.58	11.58	qfq	6,355,440	73,740,499	-0.94%
2024-09-06	11.98	12.08	11.68	11.69	11.69	qfq	9,580,114	113,860,057	-2.42%
2024-09-05	11.84	12.13	11.84	11.98	11.98	qfq	9,490,667	113,936,065	1.78%
2024-09-04	11.80	11.92	11.72	11.77	11.77	qfq	5,726,920	67,706,971	-1.26%
2024-09-03	11.66	11.93	11.66	11.92	11.92	qfq	8,570,500	101,430,958	1.97%
2024-09-02	12.09	12.20	11.69	11.69	11.69	qfq	10,171,360	120,678,511	-3.31%
2024-08-30	11.74	12.32	11.74	12.09	12.09	qfq	13,179,168	159,765,872	2.81%
2024-08-29	11.25	11.92	10.90	11.76	11.76	qfq	14,925,018	172,165,575	-1.42%
2024-08-28	11.85	12.10	11.71	11.93	11.93	qfq	7,034,305	83,896,639	-0.08%
2024-08-27	12.20	12.29	11.89	11.94	11.94	qfq	8,119,307	97,579,219	-2.45%
2024-08-26	12.35	12.43	12.11	12.24	12.24	qfq	6,055,368	74,222,843	-0.65%
2024-08-23	12.07	12.41	12.07	12.32	12.32	qfq	8,828,905	108,345,451	2.24%
2024-08-22	12.45	12.58	12.02	12.05	12.05	qfq	8,964,356	109,696,814	-3.06%
2024-08-21	12.50	12.71	12.39	12.43	12.43	qfq	7,318,750	91,690,687	-1.35%
2024-08-20	12.83	12.96	12.59	12.60	12.60	qfq	9,382,653	118,998,310	-2.48%
2024-08-19	12.66	13.10	12.66	12.92	12.92	qfq	13,290,820	172,154,984	-0.31%
2024-08-16	12.72	13.13	12.65	12.96	12.96	qfq	16,574,700	213,867,243	2.29%
2024-08-15	12.51	12.82	12.35	12.67	12.67	qfq	9,476,710	119,993,871	1.12%
2024-08-14	12.51	12.61	12.46	12.53	12.53	qfq	5,546,120	69,604,879	-0.08%
2024-08-13	12.35	12.54	12.31	12.54	12.54	qfq	6,977,620	86,794,675	1.79%
2024-08-12	12.35	12.52	12.25	12.32	12.32	qfq	8,567,071	105,924,357	-0.81%
2024-08-09	12.98	13.05	12.36	12.42	12.42	qfq	27,777,926	350,261,148	-7.31%
2024-08-08	13.40	13.51	13.06	13.40	13.40	qfq	11,003,587	146,139,691	-1.03%
2024-08-07	13.55	13.69	13.48	13.54	13.54	qfq	7,435,785	101,080,769	-0.07%
2024-08-06	13.60	13.69	13.39	13.55	13.55	qfq	8,070,490	109,045,774	1.35%
2024-08-05	13.78	14.04	13.37	13.37	13.37	qfq	13,142,661	179,642,649	-3.60%
2024-08-02	14.13	14.33	13.85	13.87	13.87	qfq	11,772,250	165,794,589	-3.01%
2024-08-01	14.38	14.45	14.23	14.30	14.30	qfq	12,637,970	181,263,251	-0.28%
2024-07-31	13.94	14.43	13.90	14.34	14.34	qfq	15,908,570	226,707,766	2.94%
2024-07-30	13.80	14.15	13.77	13.93	13.93	qfq	9,587,838	133,734,074	0.14%
2024-07-29	13.80	14.05	13.74	13.91	13.91	qfq	9,462,805	131,415,616	1.31%
2024-07-26	13.53	13.81	13.53	13.73	13.73	qfq	7,900,720	108,278,315	1.33%
2024-07-25	13.36	13.78	13.33	13.55	13.55	qfq	7,922,143	107,565,944	0.22%
2024-07-24	13.96	14.02	13.46	13.52	13.52	qfq	16,615,147	228,569,998	-4.38%
2024-07-23	14.11	14.60	13.93	14.14	14.14	qfq	20,121,332	287,739,160	0.00%
2024-07-22	14.25	14.29	14.03	14.14	14.14	qfq	9,673,364	137,056,574	0.43%
2024-07-19	13.93	14.26	13.92	14.08	14.08	qfq	9,451,940	133,693,610	0.07%
2024-07-18	14.00	14.15	13.72	14.07	14.07	qfq	12,180,720	169,442,542	-0.28%
2024-07-17	14.28	14.37	14.05	14.11	14.11	qfq	12,937,941	183,358,942	-2.08%
2024-07-16	14.70	14.70	14.04	14.41	14.41	qfq	27,471,911	393,212,362	-5.07%
2024-07-15	15.10	15.25	14.92	15.18	15.18	qfq	14,470,594	218,521,926	1.34%
2024-07-12	15.03	15.22	14.89	14.98	14.98	qfq	13,303,480	200,041,728	-0.73%
2024-07-11	14.72	15.10	14.62	15.09	15.09	qfq	21,326,144	318,892,458	4.72%
2024-07-10	14.34	14.70	14.29	14.41	14.41	qfq	12,062,292	175,128,491	-0.35%
2024-07-09	14.20	14.56	13.67	14.46	14.46	qfq	17,655,459	251,294,874	1.83%
2024-07-08	14.80	14.80	14.18	14.20	14.20	qfq	14,565,540	209,668,559	-4.38%
2024-07-05	14.76	14.95	14.29	14.85	14.85	qfq	14,128,680	208,270,593	1.50%
2024-07-04	15.12	15.34	14.63	14.63	14.63	qfq	17,551,981	263,202,537	-2.53%
2024-07-03	15.33	15.43	15.01	15.01	15.01	qfq	22,125,568	335,210,081	-3.41%
2024-07-02	15.01	15.98	15.01	15.54	15.54	qfq	38,555,332	600,047,316	3.53%
2024-07-01	14.76	15.03	14.61	15.01	15.01	qfq	13,077,772	194,836,788	1.76%
2024-06-28	14.60	15.06	14.60	14.75	14.75	qfq	13,290,120	197,585,032	0.07%
2024-06-27	15.04	15.13	14.74	14.74	14.74	qfq	13,720,360	205,135,318	-2.90%
2024-06-26	14.53	15.26	14.36	15.18	15.18	qfq	19,220,992	286,718,951	3.62%
2024-06-25	14.50	14.88	14.13	14.65	14.65	qfq	16,527,581	239,810,195	0.96%
2024-06-24	15.21	15.21	14.41	14.51	14.51	qfq	19,322,963	285,180,100	-5.72%
2024-06-21	15.17	15.43	14.92	15.39	15.39	qfq	15,802,130	241,372,446	1.32%
2024-06-20	15.60	15.65	15.12	15.19	15.19	qfq	23,028,354	353,081,972	-3.56%
2024-06-19	15.10	15.75	15.04	15.75	15.75	qfq	32,178,056	498,768,871	4.51%
2024-06-18	14.76	15.07	14.66	15.07	15.07	qfq	15,545,641	232,942,363	2.66%
2024-06-17	14.62	14.81	14.61	14.68	14.68	qfq	8,547,820	125,870,265	-0.34%
2024-06-14	14.51	14.77	14.40	14.73	14.73	qfq	9,807,420	143,064,893	1.10%
2024-06-13	14.55	14.77	14.52	14.57	14.57	qfq	9,946,458	145,816,326	-0.55%
2024-06-12	14.55	14.74	14.48	14.65	14.65	qfq	9,552,805	140,065,777	0.62%
2024-06-11	14.28	14.60	14.08	14.56	14.56	qfq	9,691,475	139,751,154	1.25%
2024-06-07	14.46	14.58	14.22	14.38	14.38	qfq	9,828,663	141,722,699	0.70%
2024-06-06	15.00	15.05	14.22	14.28	14.28	qfq	21,748,700	316,113,316	-5.12%
2024-06-05	14.98	15.34	14.90	15.05	15.05	qfq	17,463,226	264,702,535	0.33%
2024-06-04	14.93	15.00	14.67	15.00	15.00	qfq	11,944,445	177,504,207	0.54%
2024-06-03	15.10	15.12	14.75	14.92	14.92	qfq	12,134,126	180,880,961	-1.13%
2024-05-31	15.03	15.21	15.03	15.09	15.09	qfq	12,342,977	186,566,673	0.80%
2024-05-30	14.81	15.06	14.62	14.97	14.97	qfq	12,344,079	184,289,082	0.20%
2024-05-29	14.85	15.14	14.80	14.94	14.89	qfq	13,119,200	196,359,330	-0.40%
2024-05-28	15.42	15.50	15.00	15.00	14.95	qfq	21,412,549	324,180,954	-4.21%
2024-05-27	15.58	15.96	15.30	15.66	15.61	qfq	30,195,014	471,725,948	3.23%
2024-05-24	15.55	15.75	15.15	15.17	15.12	qfq	21,722,280	334,049,230	-3.44%
2024-05-23	16.24	16.36	15.67	15.71	15.66	qfq	28,477,948	454,448,709	-2.90%
2024-05-22	16.46	16.65	16.09	16.18	16.13	qfq	43,049,757	699,573,250	-2.18%
2024-05-21	16.56	17.56	16.43	16.54	16.49	qfq	69,996,789	1,183,258,607	2.73%
2024-05-20	15.59	16.19	15.51	16.10	16.05	qfq	38,483,007	612,545,449	2.42%
2024-05-17	15.29	15.97	15.23	15.72	15.67	qfq	43,679,813	684,075,206	6.07%
2024-05-16	14.88	15.10	14.78	14.82	14.77	qfq	11,617,522	173,619,048	0.07%
2024-05-15	15.10	15.10	14.79	14.81	14.76	qfq	15,456,277	230,785,375	-3.14%
2024-05-14	14.66	15.42	14.63	15.29	15.24	qfq	23,446,343	352,100,448	5.16%
2024-05-13	14.92	14.92	14.47	14.54	14.49	qfq	14,462,178	211,469,059	-3.26%
2024-05-10	15.36	15.43	14.93	15.03	14.98	qfq	12,838,190	193,602,367	-1.76%
2024-05-09	15.08	15.36	15.07	15.30	15.25	qfq	12,167,047	185,928,336	0.92%
2024-05-08	15.61	15.61	15.11	15.16	15.11	qfq	16,083,893	245,944,092	-3.32%
2024-05-07	15.67	15.91	15.60	15.68	15.63	qfq	15,058,989	237,149,935	-0.57%
2024-05-06	15.98	15.98	15.61	15.77	15.72	qfq	17,335,460	273,564,070	0.70%
2024-04-30	16.17	16.17	15.53	15.66	15.61	qfq	22,182,335	349,645,189	-1.45%
2024-04-29	15.77	15.99	15.58	15.89	15.84	qfq	28,305,709	447,524,899	1.34%
2024-04-26	15.30	15.90	15.30	15.68	15.63	qfq	36,581,391	573,484,071	3.29%
2024-04-25	15.20	15.52	14.98	15.18	15.13	qfq	31,035,264	472,306,589	-2.25%
2024-04-24	14.28	15.66	14.27	15.53	15.48	qfq	43,976,515	661,881,816	11.65%
2024-04-23	13.98	14.10	13.86	13.91	13.86	qfq	12,058,043	168,415,468	0.58%
2024-04-22	13.90	14.13	13.68	13.83	13.78	qfq	12,176,206	169,073,266	-1.98%
2024-04-19	14.03	14.17	13.74	14.11	14.06	qfq	17,145,156	239,484,464	0.43%
2024-04-18	14.13	14.50	13.91	14.05	14.00	qfq	24,800,002	352,814,912	0.36%
2024-04-17	13.43	14.13	13.43	14.00	13.95	qfq	22,557,965	313,141,412	6.63%
2024-04-16	13.90	14.04	13.10	13.13	13.09	qfq	22,392,430	300,428,722	-6.75%
2024-04-15	13.90	14.16	13.47	14.08	14.03	qfq	25,487,219	352,391,718	0.86%
2024-04-12	14.89	14.90	13.92	13.96	13.91	qfq	47,312,661	680,370,277	-11.42%
2024-04-11	15.78	16.14	15.66	15.76	15.71	qfq	19,489,140	310,073,553	-2.17%
2024-04-10	16.09	16.20	15.36	16.11	16.06	qfq	30,146,062	473,680,826	-0.74%
2024-04-09	16.08	16.76	16.08	16.23	16.18	qfq	22,694,150	371,475,166	0.12%
2024-04-08	17.60	17.61	16.21	16.21	16.16	qfq	44,002,762	733,668,004	-7.79%
2024-04-03	17.11	17.78	16.74	17.58	17.52	qfq	63,316,611	1,100,877,120	4.64%
2024-04-02	16.92	17.22	16.55	16.80	16.74	qfq	40,692,872	686,479,303	-1.18%
2024-04-01	16.88	17.06	16.65	17.00	16.94	qfq	44,311,176	748,615,588	1.55%
2024-03-29	16.90	16.99	16.41	16.74	16.68	qfq	64,711,752	1,082,224,958	-4.29%
2024-03-28	15.21	17.84	15.16	17.49	17.43	qfq	102,492,982	1,753,229,535	17.62%
2024-03-27	15.86	15.89	14.86	14.87	14.82	qfq	29,034,048	441,809,838	-6.42%
2024-03-26	16.34	16.60	15.65	15.89	15.84	qfq	33,850,401	542,808,220	-4.10%
2024-03-25	17.00	17.55	16.53	16.57	16.52	qfq	43,238,589	737,141,776	-4.16%
2024-03-22	17.18	18.02	16.81	17.29	17.23	qfq	71,626,124	1,240,105,792	5.49%
2024-03-21	16.34	16.57	16.05	16.39	16.34	qfq	37,725,524	614,156,126	-1.32%
2024-03-20	15.60	16.80	15.55	16.61	16.56	qfq	52,864,163	867,926,687	6.47%
2024-03-19	15.20	15.95	15.13	15.60	15.55	qfq	36,263,439	565,152,979	2.30%
2024-03-18	15.00	15.25	14.90	15.25	15.20	qfq	18,466,760	279,379,265	2.01%
2024-03-15	14.85	14.96	14.60	14.95	14.90	qfq	12,430,286	183,614,712	0.47%
2024-03-14	15.01	15.10	14.60	14.88	14.83	qfq	17,270,696	257,129,488	-1.52%
2024-03-13	15.01	15.34	14.93	15.11	15.06	qfq	25,453,177	385,154,893	0.94%
2024-03-12	14.95	15.05	14.73	14.97	14.92	qfq	16,586,367	247,008,976	0.88%
2024-03-11	14.44	14.84	14.35	14.84	14.79	qfq	13,906,097	203,064,614	2.06%
2024-03-08	14.44	14.63	14.23	14.54	14.49	qfq	13,450,450	194,014,378	1.39%
2024-03-07	14.70	15.07	14.33	14.34	14.29	qfq	19,055,323	280,328,318	-2.45%
2024-03-06	14.70	14.97	14.45	14.70	14.65	qfq	16,273,354	239,387,405	-0.68%
2024-03-05	14.88	15.05	14.63	14.80	14.75	qfq	19,226,609	285,774,244	-1.66%
2024-03-04	15.30	15.31	14.75	15.05	15.00	qfq	21,048,501	315,971,700	-0.79%
2024-03-01	14.55	15.17	14.52	15.17	15.12	qfq	25,961,224	387,524,387	3.90%
2024-02-29	13.73	14.66	13.73	14.60	14.55	qfq	23,459,759	338,291,953	5.34%
2024-02-28	15.07	15.34	13.86	13.86	13.81	qfq	34,374,358	504,965,651	-7.97%
2024-02-27	14.40	15.08	14.30	15.06	15.01	qfq	23,429,742	345,518,707	4.29%
2024-02-26	14.56	14.79	14.21	14.44	14.39	qfq	23,441,243	339,570,062	-0.76%
2024-02-23	14.21	14.58	13.95	14.55	14.50	qfq	25,561,389	365,060,038	3.19%
2024-02-22	13.60	14.12	13.60	14.10	14.05	qfq	22,741,594	317,918,984	3.68%
2024-02-21	13.41	14.06	13.40	13.60	13.56	qfq	21,007,768	289,342,906	-0.51%
2024-02-20	13.40	13.74	13.23	13.67	13.62	qfq	17,197,312	232,666,119	0.51%
2024-02-19	13.74	13.83	13.22	13.60	13.56	qfq	22,977,337	310,960,698	3.74%
2024-02-08	12.38	13.22	12.38	13.11	13.07	qfq	19,379,925	251,392,272	7.20%
2024-02-07	12.00	12.57	11.97	12.23	12.19	qfq	21,407,701	263,071,914	3.12%
2024-02-06	10.73	12.13	10.55	11.86	11.82	qfq	20,524,662	233,139,950	9.21%
2024-02-05	12.00	12.02	10.40	10.86	10.82	qfq	26,092,291	289,855,647	-10.76%
2024-02-02	12.79	13.09	11.55	12.17	12.13	qfq	19,108,080	236,075,023	-4.77%
2024-02-01	12.92	13.29	12.68	12.78	12.74	qfq	13,754,860	178,176,731	-1.31%
2024-01-31	13.55	13.85	12.94	12.95	12.91	qfq	14,901,262	198,593,193	-5.27%
2024-01-30	14.07	14.29	13.65	13.67	13.62	qfq	10,068,980	140,428,212	-3.05%
2024-01-29	14.78	14.83	14.10	14.10	14.05	qfq	14,098,479	203,076,787	-3.42%
2024-01-26	14.47	14.98	14.30	14.60	14.55	qfq	23,178,251	338,578,231	1.25%
2024-01-25	13.88	14.47	13.63	14.42	14.37	qfq	15,962,287	226,476,080	4.49%
2024-01-24	13.65	13.85	13.20	13.80	13.75	qfq	12,927,428	175,923,855	1.92%
2024-01-23	13.48	13.70	13.31	13.54	13.50	qfq	14,998,888	202,805,264	0.82%
2024-01-22	14.42	14.48	13.29	13.43	13.39	qfq	14,040,402	194,066,755	-6.80%
2024-01-19	14.72	14.74	14.35	14.41	14.36	qfq	8,172,546	118,666,094	-2.31%
2024-01-18	14.71	14.79	14.12	14.75	14.70	qfq	13,297,765	192,295,452	0.34%
2024-01-17	15.00	15.08	14.70	14.70	14.65	qfq	7,641,072	114,002,343	-2.26%
2024-01-16	15.00	15.09	14.74	15.04	14.99	qfq	9,907,139	147,612,706	-0.20%
2024-01-15	15.55	15.56	14.73	15.07	15.02	qfq	20,720,447	311,746,489	-3.46%
2024-01-12	15.86	15.98	15.59	15.61	15.56	qfq	9,412,893	148,191,836	-2.44%
2024-01-11	15.54	16.05	15.53	16.00	15.95	qfq	12,246,295	193,921,038	2.96%
2024-01-10	16.40	16.42	15.52	15.54	15.49	qfq	15,438,291	245,151,990	-5.65%
2024-01-09	16.79	16.79	16.32	16.47	16.42	qfq	9,176,936	151,564,706	-1.26%
2024-01-08	16.99	16.99	16.56	16.68	16.62	qfq	6,986,575	117,048,336	-1.71%
2024-01-05	17.65	17.69	16.96	16.97	16.91	qfq	9,062,561	156,449,613	-3.69%
2024-01-04	17.38	17.80	17.10	17.62	17.56	qfq	11,754,585	206,006,626	1.61%
2024-01-03	17.42	17.53	17.15	17.34	17.28	qfq	6,886,871	119,336,808	-0.97%
2024-01-02	17.60	17.64	17.42	17.51	17.45	qfq	6,815,599	119,381,010	-0.51%
2023-12-29	17.32	17.66	17.26	17.60	17.54	qfq	9,717,651	170,478,242	1.50%
2023-12-28	17.02	17.41	16.79	17.34	17.28	qfq	10,418,133	179,188,151	1.64%
2023-12-27	17.01	17.11	16.90	17.06	17.00	qfq	6,888,448	117,334,391	0.65%
2023-12-26	17.39	17.40	16.79	16.95	16.89	qfq	7,777,800	132,070,346	-2.36%
2023-12-25	17.29	17.49	17.16	17.36	17.30	qfq	5,094,955	88,242,109	-0.23%
2023-12-22	17.86	17.92	17.20	17.40	17.34	qfq	13,310,193	232,777,984	-3.12%
2023-12-21	17.80	18.01	17.40	17.96	17.90	qfq	11,298,283	200,480,402	0.45%
2023-12-20	18.75	18.76	17.87	17.88	17.82	qfq	11,383,035	207,064,916	-4.28%
2023-12-19	18.50	18.73	18.35	18.68	18.62	qfq	9,191,107	170,942,852	1.47%
2023-12-18	18.73	18.96	18.30	18.41	18.35	qfq	9,469,850	175,989,760	-1.81%
2023-12-15	18.90	18.96	18.51	18.75	18.69	qfq	9,147,308	171,244,180	-0.79%
2023-12-14	19.24	19.28	18.75	18.90	18.84	qfq	13,886,675	263,554,729	-1.51%
2023-12-13	19.30	19.42	19.07	19.19	19.13	qfq	13,785,439	264,642,392	-0.98%
2023-12-12	19.03	19.75	19.03	19.38	19.32	qfq	26,252,047	510,951,460	1.36%
2023-12-11	18.64	19.20	18.56	19.12	19.06	qfq	19,871,387	376,384,332	1.16%
2023-12-08	18.65	19.15	18.62	18.90	18.84	qfq	21,953,101	414,768,898	3.00%
2023-12-07	18.10	18.50	18.06	18.35	18.29	qfq	10,925,833	199,855,799	1.21%
2023-12-06	18.18	18.38	18.03	18.13	18.07	qfq	11,682,819	212,219,892	-0.77%
2023-12-05	19.09	19.19	18.18	18.27	18.21	qfq	15,842,397	294,928,414	-4.99%
2023-12-04	18.96	19.33	18.90	19.23	19.17	qfq	14,852,137	284,730,324	1.69%
2023-12-01	18.47	19.03	18.32	18.91	18.85	qfq	12,842,346	240,734,778	2.49%
2023-11-30	18.51	18.66	18.22	18.45	18.39	qfq	8,396,551	154,621,697	-0.38%
2023-11-29	18.89	18.98	18.50	18.52	18.46	qfq	8,697,410	162,838,339	-2.37%
2023-11-28	18.82	19.03	18.59	18.97	18.91	qfq	9,147,013	172,393,722	0.11%
2023-11-27	18.90	19.30	18.80	18.95	18.89	qfq	12,266,066	233,515,343	0.69%
2023-11-24	19.62	19.75	18.74	18.82	18.76	qfq	19,107,008	364,102,673	-3.83%
2023-11-23	19.37	19.59	19.14	19.57	19.51	qfq	12,943,666	251,561,743	0.26%
2023-11-22	19.50	19.82	19.30	19.52	19.46	qfq	15,716,727	307,326,402	-0.56%
2023-11-21	19.79	19.96	19.41	19.63	19.57	qfq	21,085,538	415,174,764	-0.66%
2023-11-20	19.67	19.83	19.43	19.76	19.69	qfq	18,032,995	354,262,223	-0.05%
2023-11-17	19.90	19.95	19.45	19.77	19.70	qfq	23,574,603	462,818,183	-0.90%
2023-11-16	19.77	20.11	19.56	19.95	19.88	qfq	36,584,790	723,220,588	-1.14%
2023-11-15	18.90	20.18	18.45	20.18	20.11	qfq	64,914,319	1,265,279,335	7.74%
2023-11-14	18.65	18.80	18.45	18.73	18.67	qfq	20,867,842	389,039,591	1.96%
2023-11-13	17.97	18.39	17.96	18.37	18.31	qfq	19,067,935	348,566,265	2.51%
2023-11-10	18.00	18.04	17.75	17.92	17.86	qfq	9,900,298	177,025,384	-0.67%
2023-11-09	18.10	18.28	17.91	18.04	17.98	qfq	13,971,436	252,452,695	-0.39%
2023-11-08	18.15	18.39	17.99	18.11	18.05	qfq	18,615,402	338,557,176	-0.06%
2023-11-07	17.92	18.16	17.81	18.12	18.06	qfq	14,736,028	264,972,695	0.95%
2023-11-06	17.65	17.96	17.62	17.95	17.89	qfq	14,962,939	266,749,648	2.40%
2023-11-03	17.38	17.93	17.37	17.53	17.47	qfq	12,011,804	211,500,884	1.51%
2023-11-02	17.41	17.63	17.23	17.27	17.21	qfq	12,234,709	213,548,969	-0.29%
2023-11-01	17.48	17.64	17.32	17.32	17.26	qfq	9,364,440	163,387,055	-0.69%
2023-10-31	17.55	17.68	17.24	17.44	17.38	qfq	12,856,357	224,292,083	-0.74%
2023-10-30	17.31	17.69	17.14	17.57	17.51	qfq	16,083,812	281,774,779	1.50%
2023-10-27	17.19	17.44	16.80	17.31	17.25	qfq	19,132,097	327,412,699	-1.48%
2023-10-26	17.06	17.59	17.06	17.57	17.51	qfq	14,255,678	248,012,715	1.27%
2023-10-25	17.16	17.66	17.14	17.35	17.29	qfq	17,238,529	300,946,677	2.60%
2023-10-24	16.65	17.08	16.52	16.91	16.85	qfq	14,805,980	249,218,333	2.73%
2023-10-23	17.09	17.16	16.32	16.46	16.41	qfq	14,880,386	247,700,308	-3.74%
2023-10-20	17.62	17.86	17.05	17.10	17.04	qfq	15,726,122	272,937,872	-3.88%
2023-10-19	17.68	18.24	17.68	17.79	17.73	qfq	12,656,572	227,836,114	-0.61%
2023-10-18	18.36	18.41	17.53	17.90	17.84	qfq	19,224,582	342,785,481	-3.45%
2023-10-17	18.29	18.68	18.28	18.54	18.48	qfq	12,749,344	236,102,777	1.37%
2023-10-16	18.80	18.87	18.10	18.29	18.23	qfq	16,982,120	311,444,659	-2.30%
2023-10-13	19.39	19.44	18.68	18.72	18.66	qfq	21,189,358	402,115,516	-4.15%
2023-10-12	19.76	19.78	19.39	19.53	19.47	qfq	10,766,723	210,755,235	-0.51%
2023-10-11	19.97	20.01	19.60	19.63	19.57	qfq	15,690,054	310,342,239	-1.26%
2023-10-10	19.60	19.94	19.54	19.88	19.81	qfq	17,111,347	338,405,653	1.74%
2023-10-09	19.20	19.65	19.08	19.54	19.48	qfq	13,820,205	268,156,795	1.40%
2023-09-28	19.24	19.44	19.17	19.27	19.21	qfq	10,889,528	210,152,756	1.05%
2023-09-27	19.23	19.43	19.06	19.07	19.01	qfq	11,381,668	219,138,866	-1.19%
2023-09-26	19.20	19.49	19.13	19.30	19.24	qfq	11,659,464	225,600,954	-0.16%
2023-09-25	19.49	19.58	19.06	19.33	19.27	qfq	13,209,753	254,990,461	-0.10%
2023-09-22	18.72	19.39	18.70	19.35	19.29	qfq	16,322,158	312,504,515	3.09%
2023-09-21	18.99	19.35	18.70	18.77	18.71	qfq	14,577,238	276,163,211	-2.14%
2023-09-20	19.93	20.15	19.16	19.18	19.12	qfq	16,495,151	323,619,551	-3.76%
2023-09-19	20.13	20.15	19.75	19.93	19.86	qfq	11,763,406	234,518,747	-1.77%
2023-09-18	19.80	20.48	19.40	20.29	20.22	qfq	19,707,185	394,125,156	1.70%
2023-09-15	19.85	19.98	19.67	19.95	19.88	qfq	13,123,983	260,430,698	1.01%
2023-09-14	20.30	20.40	19.55	19.75	19.68	qfq	20,462,406	406,724,810	-2.95%
2023-09-13	20.98	21.00	20.13	20.35	20.28	qfq	26,372,599	540,389,838	-3.92%
2023-09-12	21.43	21.74	21.10	21.18	21.11	qfq	25,757,520	549,111,765	-2.17%
2023-09-11	21.70	21.83	21.20	21.65	21.58	qfq	34,224,900	737,226,114	0.09%
2023-09-08	21.04	21.88	20.90	21.63	21.56	qfq	50,261,887	1,080,651,764	3.39%
2023-09-07	20.80	21.41	20.70	20.92	20.85	qfq	37,306,605	788,460,004	0.10%
2023-09-06	20.59	21.01	20.34	20.90	20.83	qfq	27,445,182	570,235,209	0.63%
2023-09-05	21.00	21.18	20.60	20.77	20.70	qfq	38,035,784	792,033,413	-3.03%
2023-09-04	20.30	21.50	20.15	21.42	21.35	qfq	55,697,290	1,168,630,994	6.41%
2023-09-01	20.33	20.45	19.91	20.13	20.06	qfq	19,587,426	395,323,041	-0.74%
2023-08-31	20.50	20.67	20.28	20.28	20.21	qfq	25,893,188	528,482,066	-2.87%
2023-08-30	20.02	20.97	20.00	20.88	20.81	qfq	46,120,139	948,484,697	3.37%
2023-08-29	19.30	20.38	19.09	20.20	20.13	qfq	36,089,409	722,554,643	5.93%
2023-08-28	20.60	20.60	18.92	19.07	19.01	qfq	24,251,016	477,345,346	0.42%
2023-08-25	19.75	19.97	18.81	18.99	18.93	qfq	33,354,837	644,979,267	-6.91%
2023-08-24	20.45	20.89	20.27	20.40	20.33	qfq	33,312,581	685,396,092	0.64%
2023-08-23	20.43	20.79	20.23	20.27	20.20	qfq	34,628,898	709,568,370	-1.84%
2023-08-22	19.57	20.73	19.24	20.65	20.58	qfq	50,865,996	1,023,885,338	7.44%
2023-08-21	19.00	19.58	18.90	19.22	19.16	qfq	14,459,925	279,619,276	0.79%
2023-08-18	19.73	20.03	19.06	19.07	19.01	qfq	16,432,115	320,534,213	-3.35%
2023-08-17	18.95	19.77	18.83	19.73	19.66	qfq	18,382,987	358,424,509	3.19%
2023-08-16	19.60	19.65	19.01	19.12	19.06	qfq	11,485,036	221,158,873	-2.40%
2023-08-15	19.90	20.07	19.37	19.59	19.53	qfq	11,907,345	234,080,137	-1.95%
2023-08-14	19.00	20.04	18.99	19.98	19.91	qfq	17,481,654	344,333,779	3.10%
2023-08-11	20.14	20.17	19.36	19.38	19.32	qfq	15,551,951	306,942,166	-3.44%
2023-08-10	19.98	20.12	19.75	20.07	20.00	qfq	12,539,872	249,662,948	0.65%
2023-08-09	20.04	20.53	19.85	19.94	19.87	qfq	16,934,591	340,446,909	-1.77%
2023-08-08	20.50	20.65	20.16	20.30	20.23	qfq	18,791,217	383,436,904	0.30%
2023-08-07	20.35	20.54	20.08	20.24	20.17	qfq	21,057,548	427,078,483	-0.59%
2023-08-04	19.77	20.60	19.73	20.36	20.29	qfq	36,652,348	743,583,018	3.77%
2023-08-03	19.45	19.72	19.37	19.62	19.56	qfq	13,069,438	255,656,343	0.36%
2023-08-02	19.40	19.75	19.37	19.55	19.49	qfq	14,655,828	286,325,326	-0.36%
2023-08-01	19.30	19.79	19.14	19.62	19.56	qfq	27,525,233	537,198,327	2.29%
2023-07-31	18.60	19.29	18.46	19.18	19.12	qfq	18,757,653	357,596,194	2.46%
2023-07-28	18.69	18.87	18.21	18.72	18.66	qfq	19,600,540	364,741,076	1.19%
2023-07-27	19.13	19.22	18.39	18.50	18.44	qfq	24,103,115	450,076,994	-3.70%
2023-07-26	19.56	19.68	19.15	19.21	19.15	qfq	14,994,971	290,118,511	-2.49%
2023-07-25	19.41	19.84	19.39	19.70	19.63	qfq	19,007,054	373,333,881	2.71%
2023-07-24	19.08	19.60	19.02	19.18	19.12	qfq	12,429,956	240,173,055	-0.67%
2023-07-21	19.68	19.85	19.30	19.31	19.25	qfq	21,438,353	419,107,709	-3.93%
2023-07-20	19.62	20.87	19.11	20.10	20.03	qfq	38,582,949	775,010,721	3.13%
2023-07-19	19.54	19.76	19.33	19.49	19.43	qfq	10,472,603	204,464,685	0.05%
2023-07-18	19.88	19.98	19.41	19.48	19.42	qfq	14,782,820	290,380,757	-2.16%