SECURITY DETAIL · RAW DATA

银之杰300085.SZ

ASZSECNYSTOCK

最近收盘价30.702026-07-17

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）95,991,752

成交额（元）3,115,974,726

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.99	34.00	30.68	30.70	30.70	qfq	95,991,752	3,115,974,726	-2.51%
2026-07-16	30.15	32.14	29.50	31.49	31.49	qfq	70,465,560	2,164,524,436	2.87%
2026-07-15	29.36	31.97	28.73	30.61	30.61	qfq	76,172,262	2,307,460,113	5.01%
2026-07-14	29.36	29.61	28.00	29.15	29.15	qfq	38,356,291	1,104,572,174	0.03%
2026-07-13	30.77	31.18	29.00	29.14	29.14	qfq	37,717,080	1,121,083,599	-6.30%
2026-07-10	31.00	32.28	30.52	31.10	31.10	qfq	44,035,087	1,385,990,137	-1.43%
2026-07-09	30.30	31.85	30.07	31.55	31.55	qfq	51,518,799	1,595,288,847	2.50%
2026-07-08	32.70	33.66	30.48	30.78	30.78	qfq	62,861,714	1,995,044,109	-6.92%
2026-07-07	33.30	34.44	32.71	33.07	33.07	qfq	54,701,843	1,835,363,161	-1.87%
2026-07-06	35.72	36.21	33.60	33.70	33.70	qfq	50,203,438	1,728,040,285	-4.15%
2026-07-03	36.26	37.21	34.65	35.16	35.16	qfq	57,730,954	2,055,983,289	-1.76%
2026-07-02	38.01	39.00	35.75	35.79	35.79	qfq	76,592,665	2,832,446,805	-7.09%
2026-07-01	34.97	40.38	34.37	38.52	38.52	qfq	109,645,795	4,165,244,343	10.15%
2026-06-30	34.00	36.46	33.31	34.97	34.97	qfq	72,777,329	2,519,965,370	1.04%
2026-06-29	34.89	36.31	34.17	34.61	34.61	qfq	79,193,087	2,766,273,238	-3.89%
2026-06-26	38.10	40.26	35.98	36.01	36.01	qfq	106,171,436	4,011,355,560	-6.76%
2026-06-25	37.51	40.84	37.40	38.62	38.62	qfq	136,833,026	5,378,788,111	0.21%
2026-06-24	38.00	39.66	36.88	38.54	38.54	qfq	130,531,816	4,947,398,059	-0.72%
2026-06-23	35.02	38.82	35.02	38.82	38.82	qfq	121,745,190	4,628,275,308	20.00%
2026-06-22	28.12	32.35	27.55	32.35	32.35	qfq	113,561,013	3,397,525,326	19.99%
2026-06-18	27.61	27.73	26.83	26.96	26.96	qfq	32,329,199	877,713,918	-3.30%
2026-06-17	27.40	28.00	26.88	27.88	27.88	qfq	40,330,889	1,111,144,193	1.83%
2026-06-16	26.87	27.98	26.70	27.38	27.38	qfq	46,018,455	1,254,067,763	0.70%
2026-06-15	27.38	28.87	26.56	27.19	27.19	qfq	73,069,101	2,014,257,416	2.03%
2026-06-12	25.04	28.10	24.62	26.65	26.65	qfq	84,614,799	2,237,238,913	7.89%
2026-06-11	25.90	25.90	24.45	24.70	24.70	qfq	51,493,844	1,285,389,874	-5.26%
2026-06-10	27.90	27.94	25.86	26.07	26.07	qfq	58,690,321	1,563,850,071	-8.20%
2026-06-09	28.11	28.90	27.01	28.40	28.40	qfq	53,795,622	1,505,428,100	1.83%
2026-06-08	29.00	30.91	27.35	27.89	27.89	qfq	65,041,766	1,885,766,805	-6.50%
2026-06-05	32.49	32.50	29.60	29.83	29.83	qfq	79,730,116	2,431,961,149	-10.10%
2026-06-04	34.95	34.95	32.01	33.18	33.18	qfq	75,722,886	2,527,855,795	-5.55%
2026-06-03	41.24	43.10	33.56	35.13	35.13	qfq	138,137,578	5,301,603,284	-15.51%
2026-06-02	41.14	42.75	39.88	41.58	41.58	qfq	46,964,723	1,938,421,587	-0.05%
2026-06-01	38.44	42.93	38.44	41.60	41.60	qfq	69,122,924	2,832,841,948	7.55%
2026-05-29	39.57	40.60	38.45	38.68	38.68	qfq	37,359,502	1,476,421,594	-2.25%
2026-05-28	37.78	40.37	36.53	39.57	39.57	qfq	44,462,466	1,704,717,928	4.93%
2026-05-27	39.09	39.74	37.50	37.71	37.71	qfq	29,976,997	1,148,107,590	-4.75%
2026-05-26	39.46	40.62	38.38	39.59	39.59	qfq	34,060,606	1,346,881,302	0.20%
2026-05-25	40.72	41.90	38.96	39.51	39.51	qfq	33,471,370	1,345,251,507	-1.23%
2026-05-22	40.82	41.00	39.11	40.00	40.00	qfq	37,750,668	1,504,203,864	-2.13%
2026-05-21	41.78	44.62	40.77	40.87	40.87	qfq	61,484,996	2,641,277,825	-1.80%
2026-05-20	41.30	43.14	41.22	41.62	41.62	qfq	41,825,420	1,762,368,136	0.58%
2026-05-19	38.83	41.84	38.15	41.38	41.38	qfq	45,684,965	1,824,203,589	6.54%
2026-05-18	39.17	39.90	38.54	38.84	38.84	qfq	28,724,518	1,125,809,945	-1.35%
2026-05-15	41.62	42.00	39.01	39.37	39.37	qfq	48,501,209	1,945,858,047	-5.81%
2026-05-14	42.00	43.19	41.50	41.80	41.80	qfq	38,156,246	1,611,186,466	-2.08%
2026-05-13	42.19	43.59	41.66	42.69	42.69	qfq	38,306,990	1,624,000,400	0.64%
2026-05-12	42.96	44.02	41.91	42.42	42.42	qfq	47,006,449	2,004,998,652	-2.12%
2026-05-11	40.77	44.28	40.75	43.34	43.34	qfq	69,851,998	2,997,959,581	5.89%
2026-05-08	40.40	41.99	40.10	40.93	40.93	qfq	35,108,629	1,444,170,855	-0.37%
2026-05-07	39.96	41.75	39.66	41.08	41.08	qfq	55,770,100	2,264,992,785	4.32%
2026-05-06	37.58	40.16	37.28	39.38	39.38	qfq	54,327,832	2,132,650,251	5.63%
2026-04-30	35.89	38.14	35.88	37.28	37.28	qfq	38,864,379	1,451,128,066	3.13%
2026-04-29	35.05	36.58	35.05	36.15	36.15	qfq	24,698,132	883,028,745	2.64%
2026-04-28	35.44	36.08	34.96	35.22	35.22	qfq	20,979,491	742,949,786	-1.32%
2026-04-27	36.24	36.47	35.51	35.69	35.69	qfq	19,708,148	707,625,111	-0.58%
2026-04-24	36.59	36.73	35.59	35.90	35.90	qfq	17,444,901	626,768,160	-1.89%
2026-04-23	37.30	37.74	36.44	36.59	36.59	qfq	21,122,140	778,799,911	-2.82%
2026-04-22	37.18	38.08	37.05	37.65	37.65	qfq	21,120,306	793,364,079	0.37%
2026-04-21	37.90	37.91	37.08	37.51	37.51	qfq	18,383,204	687,151,248	-1.78%
2026-04-20	37.88	38.73	37.83	38.19	38.19	qfq	26,348,270	1,009,361,085	0.82%
2026-04-17	37.65	38.26	37.16	37.88	37.88	qfq	23,663,603	892,413,694	-0.32%
2026-04-16	37.05	38.36	36.80	38.00	38.00	qfq	34,292,666	1,294,674,110	2.54%
2026-04-15	38.89	39.00	36.89	37.06	37.06	qfq	29,086,541	1,093,535,062	-2.76%
2026-04-14	38.31	38.65	37.53	38.11	38.11	qfq	36,556,621	1,387,876,575	-0.08%
2026-04-13	37.50	38.85	37.01	38.14	38.14	qfq	41,635,652	1,587,823,024	-0.08%
2026-04-10	36.71	41.28	36.68	38.17	38.17	qfq	71,867,521	2,792,911,608	5.18%
2026-04-09	37.06	37.50	36.22	36.29	36.29	qfq	44,394,411	1,630,536,018	-7.00%
2026-04-08	34.71	40.20	34.53	39.02	39.02	qfq	88,789,887	3,339,177,835	15.79%
2026-04-07	34.12	34.57	33.40	33.70	33.70	qfq	21,538,906	731,672,273	-0.79%
2026-04-03	36.03	36.20	33.70	33.97	33.97	qfq	29,105,573	1,003,285,346	-4.09%
2026-04-02	37.36	37.56	35.30	35.42	35.42	qfq	34,457,225	1,244,533,506	-5.87%
2026-04-01	38.45	38.46	37.28	37.63	37.63	qfq	26,275,028	990,704,028	0.27%
2026-03-31	38.51	40.22	37.51	37.53	37.53	qfq	36,636,959	1,412,279,165	-3.47%
2026-03-30	39.00	39.50	37.81	38.88	38.88	qfq	37,558,598	1,457,596,354	-2.78%
2026-03-27	41.29	41.84	39.09	39.99	39.99	qfq	54,692,247	2,215,882,093	-5.33%
2026-03-26	43.85	44.40	42.20	42.24	42.24	qfq	52,106,130	2,238,899,162	-5.55%
2026-03-25	44.86	46.90	44.38	44.72	44.72	qfq	61,190,998	2,779,539,982	-3.68%
2026-03-24	46.55	46.55	43.69	46.43	46.43	qfq	74,518,638	3,359,531,934	-1.25%
2026-03-23	42.70	49.38	42.48	47.02	47.02	qfq	106,171,746	4,882,307,845	10.12%
2026-03-20	43.99	44.40	42.50	42.70	42.70	qfq	46,986,297	2,027,555,694	-4.56%
2026-03-19	43.68	45.55	43.35	44.74	44.74	qfq	58,614,558	2,629,384,088	2.50%
2026-03-18	42.00	44.16	42.00	43.65	43.65	qfq	56,721,080	2,464,021,757	2.32%
2026-03-17	41.00	43.92	40.81	42.66	42.66	qfq	65,769,040	2,815,532,142	3.62%
2026-03-16	39.35	41.20	39.20	41.17	41.17	qfq	36,904,608	1,491,941,373	4.52%
2026-03-13	39.38	40.23	38.66	39.39	39.39	qfq	24,366,749	962,995,898	-0.66%
2026-03-12	39.01	40.20	39.01	39.65	39.65	qfq	25,310,346	1,005,332,489	1.07%
2026-03-11	39.10	39.80	38.95	39.23	39.23	qfq	18,885,533	743,472,189	-0.33%
2026-03-10	38.77	39.84	38.02	39.36	39.36	qfq	35,877,337	1,398,354,691	2.61%
2026-03-09	37.04	38.55	37.00	38.36	38.36	qfq	22,712,570	859,057,131	0.81%
2026-03-06	36.00	38.63	35.92	38.05	38.05	qfq	30,942,441	1,162,607,728	5.29%
2026-03-05	36.50	36.76	35.93	36.14	36.14	qfq	15,016,198	545,395,895	0.84%
2026-03-04	35.20	36.56	35.10	35.84	35.84	qfq	16,640,127	598,128,718	-0.42%
2026-03-03	38.26	38.67	35.85	35.99	35.99	qfq	31,519,802	1,171,240,103	-5.91%
2026-03-02	38.26	38.75	37.13	38.25	38.25	qfq	26,283,634	996,598,283	-2.20%
2026-02-27	38.36	39.36	38.30	39.11	39.11	qfq	18,989,342	740,989,922	1.37%
2026-02-26	38.83	39.05	38.30	38.58	38.58	qfq	14,959,296	577,266,372	-0.62%
2026-02-25	38.04	39.18	38.02	38.82	38.82	qfq	18,880,675	732,849,341	2.00%
2026-02-24	38.30	38.71	37.81	38.06	38.06	qfq	14,309,348	546,543,928	0.21%
2026-02-13	38.84	39.29	37.92	37.98	37.98	qfq	19,911,756	767,657,673	-2.01%
2026-02-12	38.71	39.06	38.30	38.76	38.76	qfq	14,011,709	543,314,360	0.26%
2026-02-11	39.14	39.35	38.63	38.66	38.66	qfq	15,519,853	603,881,186	-1.13%
2026-02-10	39.90	40.29	39.07	39.10	39.10	qfq	20,670,486	818,908,460	-2.25%
2026-02-09	39.40	40.32	39.16	40.00	40.00	qfq	24,314,969	967,554,807	2.12%
2026-02-06	39.06	39.83	39.06	39.17	39.17	qfq	20,556,168	811,078,527	-1.90%
2026-02-05	38.70	40.65	38.50	39.93	39.93	qfq	35,131,074	1,397,930,496	2.15%
2026-02-04	38.50	39.56	37.88	39.09	39.09	qfq	25,377,378	983,733,502	0.77%
2026-02-03	38.50	38.80	37.54	38.79	38.79	qfq	23,856,644	911,606,853	1.49%
2026-02-02	38.33	38.99	38.19	38.22	38.22	qfq	16,596,101	640,842,235	-0.98%
2026-01-30	39.46	39.63	38.50	38.60	38.60	qfq	24,018,922	931,986,064	-3.33%
2026-01-29	38.90	40.66	38.15	39.93	39.93	qfq	37,365,036	1,484,490,261	1.99%
2026-01-28	39.05	39.64	39.00	39.15	39.15	qfq	19,279,364	757,292,241	-0.03%
2026-01-27	39.19	39.46	37.81	39.16	39.16	qfq	24,959,956	962,609,285	-0.25%
2026-01-26	40.56	41.25	39.07	39.26	39.26	qfq	36,041,054	1,435,271,629	-4.15%
2026-01-23	40.82	41.50	40.54	40.96	40.96	qfq	30,843,096	1,265,892,547	-0.41%
2026-01-22	41.10	41.75	40.83	41.13	41.13	qfq	21,839,427	900,203,692	0.27%
2026-01-21	41.30	42.09	40.88	41.02	41.02	qfq	26,245,585	1,088,504,553	-1.80%
2026-01-20	43.43	43.50	41.26	41.77	41.77	qfq	33,360,254	1,405,655,757	-3.82%
2026-01-19	43.00	43.84	42.63	43.43	43.43	qfq	30,675,010	1,324,877,048	-0.14%
2026-01-16	45.49	46.32	43.40	43.49	43.49	qfq	38,847,271	1,729,354,343	-2.73%
2026-01-15	46.38	46.84	44.20	44.71	44.71	qfq	56,357,011	2,546,085,564	-5.11%
2026-01-14	45.40	50.73	45.40	47.12	47.12	qfq	111,060,952	5,308,524,537	3.54%
2026-01-13	48.83	48.83	45.19	45.51	45.51	qfq	81,391,288	3,797,857,436	-6.82%
2026-01-12	41.74	49.80	41.68	48.84	48.84	qfq	126,690,378	5,881,355,573	17.01%
2026-01-09	41.01	42.47	41.01	41.74	41.74	qfq	35,649,527	1,489,691,796	1.19%
2026-01-08	41.52	41.69	40.88	41.25	41.25	qfq	33,187,834	1,369,411,508	-1.72%
2026-01-07	42.83	43.19	41.65	41.97	41.97	qfq	46,880,982	1,983,990,530	-3.69%
2026-01-06	41.21	43.98	40.93	43.58	43.58	qfq	78,747,142	3,363,204,749	5.29%
2026-01-05	40.01	41.40	39.71	41.39	41.39	qfq	38,893,602	1,584,825,818	3.24%
2025-12-31	40.66	41.49	40.08	40.09	40.09	qfq	33,107,446	1,343,754,372	-3.02%
2025-12-30	40.80	41.90	40.38	41.34	41.34	qfq	40,300,784	1,661,571,804	1.82%
2025-12-29	40.60	41.20	40.35	40.60	40.60	qfq	31,185,212	1,270,655,215	-0.83%
2025-12-26	41.01	42.36	40.74	40.94	40.94	qfq	46,369,547	1,922,209,463	-0.10%
2025-12-25	40.50	41.38	40.39	40.98	40.98	qfq	29,979,285	1,228,857,457	0.64%
2025-12-24	39.23	41.20	39.22	40.72	40.72	qfq	35,265,832	1,426,848,345	2.75%
2025-12-23	39.99	40.51	39.35	39.63	39.63	qfq	24,609,844	978,507,688	-1.86%
2025-12-22	39.83	40.78	39.83	40.38	40.38	qfq	28,913,166	1,168,744,600	1.46%
2025-12-19	39.18	40.85	38.73	39.80	39.80	qfq	35,393,627	1,411,130,474	1.63%
2025-12-18	39.95	40.30	39.14	39.16	39.16	qfq	26,756,271	1,060,842,629	-3.14%
2025-12-17	39.39	41.49	38.24	40.43	40.43	qfq	53,022,510	2,110,367,169	1.58%
2025-12-16	38.73	41.50	38.46	39.80	39.80	qfq	48,633,655	1,936,729,788	2.03%
2025-12-15	39.61	40.25	38.85	39.01	39.01	qfq	23,698,903	934,334,321	-2.91%
2025-12-12	40.00	41.22	39.73	40.18	40.18	qfq	31,902,041	1,290,433,598	0.40%
2025-12-11	41.19	41.66	40.01	40.02	40.02	qfq	25,934,350	1,056,162,690	-3.36%
2025-12-10	40.34	41.93	39.95	41.41	41.41	qfq	43,133,837	1,773,090,374	1.84%
2025-12-09	41.09	41.55	40.41	40.66	40.66	qfq	39,486,589	1,614,750,796	-2.82%
2025-12-08	40.50	43.63	40.36	41.84	41.84	qfq	76,250,568	3,220,493,502	3.82%
2025-12-05	37.53	41.98	37.14	40.30	40.30	qfq	63,284,704	2,546,871,630	7.35%
2025-12-04	37.80	38.09	36.92	37.54	37.54	qfq	14,747,532	553,108,417	-0.08%
2025-12-03	38.62	38.92	37.36	37.57	37.57	qfq	16,459,115	624,424,544	-3.02%
2025-12-02	39.38	39.42	38.55	38.74	38.74	qfq	16,192,483	628,926,671	-2.12%
2025-12-01	39.23	39.88	39.10	39.58	39.58	qfq	17,265,973	681,946,104	0.41%
2025-11-28	38.75	39.50	38.68	39.42	39.42	qfq	19,383,705	759,408,325	1.15%
2025-11-27	38.38	40.23	38.33	38.97	38.97	qfq	31,368,301	1,232,085,421	0.83%
2025-11-26	38.70	39.30	38.50	38.65	38.65	qfq	16,332,490	634,595,860	-0.82%
2025-11-25	38.13	39.51	38.13	38.97	38.97	qfq	22,060,905	861,437,784	1.80%
2025-11-24	37.88	38.56	37.24	38.28	38.28	qfq	21,990,798	833,981,481	1.92%
2025-11-21	38.88	39.52	37.50	37.56	37.56	qfq	30,174,062	1,151,560,174	-4.96%
2025-11-20	41.90	42.05	39.45	39.52	39.52	qfq	28,015,551	1,127,948,766	-3.56%
2025-11-19	41.72	42.10	40.60	40.98	40.98	qfq	18,851,435	776,035,712	-1.96%
2025-11-18	41.72	42.45	41.16	41.80	41.80	qfq	19,684,237	825,028,246	0.31%
2025-11-17	41.60	42.48	41.32	41.67	41.67	qfq	18,560,052	777,582,244	0.17%
2025-11-14	41.60	42.30	41.60	41.60	41.60	qfq	14,886,885	623,635,845	-1.63%
2025-11-13	41.69	42.48	41.44	42.29	42.29	qfq	17,759,983	746,266,304	1.20%
2025-11-12	42.40	42.44	41.31	41.79	41.79	qfq	18,921,411	791,490,474	-1.72%
2025-11-11	44.60	44.80	42.43	42.52	42.52	qfq	24,305,624	1,049,761,451	-3.41%
2025-11-10	44.40	44.67	43.55	44.02	44.02	qfq	19,068,260	841,007,452	-0.23%
2025-11-07	45.60	45.60	44.10	44.12	44.12	qfq	24,754,305	1,104,207,654	-3.96%
2025-11-06	45.40	46.49	45.33	45.94	45.94	qfq	16,335,770	750,917,844	1.30%
2025-11-05	46.16	46.59	44.81	45.35	45.35	qfq	22,179,117	1,010,750,348	-2.85%
2025-11-04	47.81	47.81	46.38	46.68	46.68	qfq	16,506,651	773,234,844	-1.93%
2025-11-03	47.35	47.60	46.49	47.60	47.60	qfq	16,507,003	776,318,441	0.38%
2025-10-31	47.29	48.34	47.10	47.42	47.42	qfq	18,288,923	871,143,326	0.59%
2025-10-30	49.25	49.26	47.10	47.14	47.14	qfq	27,602,886	1,322,956,323	-4.19%
2025-10-29	48.03	49.88	48.03	49.20	49.20	qfq	32,246,778	1,582,299,750	2.07%
2025-10-28	48.70	49.90	48.02	48.20	48.20	qfq	26,943,381	1,313,803,458	-1.89%
2025-10-27	50.02	50.85	48.88	49.13	49.13	qfq	30,758,863	1,525,585,367	-0.83%
2025-10-24	48.48	49.60	48.03	49.54	49.54	qfq	31,305,464	1,533,283,110	2.76%
2025-10-23	47.77	48.25	46.10	48.21	48.21	qfq	21,762,405	1,026,733,409	1.37%
2025-10-22	47.64	48.29	47.35	47.56	47.56	qfq	16,806,482	802,784,760	-1.55%
2025-10-21	46.73	49.00	46.52	48.31	48.31	qfq	29,146,402	1,400,929,265	2.92%
2025-10-20	47.30	47.90	46.34	46.94	46.94	qfq	19,420,540	915,448,386	0.15%
2025-10-17	48.58	49.42	46.83	46.87	46.87	qfq	24,728,932	1,193,009,316	-2.64%
2025-10-16	48.98	49.50	47.87	48.14	48.14	qfq	21,187,866	1,028,643,289	-1.80%
2025-10-15	48.04	49.20	47.58	49.02	49.02	qfq	23,947,352	1,164,038,442	2.68%
2025-10-14	49.00	50.39	47.66	47.74	47.74	qfq	31,036,264	1,523,761,859	-1.83%
2025-10-13	47.27	48.99	47.01	48.63	48.63	qfq	29,680,314	1,432,619,779	-2.66%
2025-10-10	51.35	51.98	49.81	49.96	49.96	qfq	30,635,410	1,556,123,833	-3.51%
2025-10-09	51.88	52.72	51.19	51.78	51.78	qfq	32,424,424	1,683,477,722	-0.69%
2025-09-30	52.98	53.67	52.00	52.14	52.14	qfq	44,153,803	2,320,211,129	-2.71%
2025-09-29	50.36	55.10	50.27	53.59	53.59	qfq	69,436,989	3,669,045,046	6.27%
2025-09-26	52.89	52.96	50.43	50.43	50.43	qfq	38,142,655	1,965,213,708	-4.65%
2025-09-25	53.45	54.26	52.66	52.89	52.89	qfq	41,967,548	2,234,460,662	-2.34%
2025-09-24	53.91	55.31	53.00	54.16	54.16	qfq	53,469,655	2,903,437,486	0.65%
2025-09-23	54.50	54.71	52.38	53.81	53.81	qfq	51,799,729	2,766,949,890	-4.51%
2025-09-22	54.60	56.43	54.31	56.35	56.35	qfq	49,446,528	2,745,841,021	3.02%
2025-09-19	54.19	56.03	54.00	54.70	54.70	qfq	48,117,989	2,649,565,658	0.24%
2025-09-18	58.03	58.26	54.00	54.57	54.57	qfq	95,479,383	5,318,768,333	-8.75%
2025-09-17	57.99	61.87	57.30	59.80	59.80	qfq	109,299,396	6,465,225,987	2.82%
2025-09-16	54.77	58.49	54.05	58.16	58.16	qfq	92,353,265	5,247,017,063	7.05%
2025-09-15	54.50	55.88	54.21	54.33	54.33	qfq	53,594,727	2,940,570,309	-1.04%
2025-09-12	54.05	57.89	53.60	54.90	54.90	qfq	89,752,597	5,008,410,436	0.62%
2025-09-11	49.90	56.36	49.52	54.56	54.56	qfq	85,769,849	4,543,868,527	8.34%
2025-09-10	48.50	51.20	48.50	50.36	50.36	qfq	56,866,639	2,847,909,695	4.70%
2025-09-09	49.25	49.99	48.06	48.10	48.10	qfq	38,986,350	1,910,366,505	-2.53%
2025-09-08	49.01	50.08	48.85	49.35	49.35	qfq	35,339,801	1,742,998,233	-1.10%
2025-09-05	49.80	50.48	47.48	49.90	49.90	qfq	53,248,812	2,620,414,885	0.81%
2025-09-04	52.00	52.86	49.00	49.50	49.50	qfq	72,756,030	3,718,454,924	-5.03%
2025-09-03	58.41	58.88	50.80	52.12	52.12	qfq	93,092,662	5,111,329,768	-11.66%
2025-09-02	56.98	61.44	55.80	59.00	59.00	qfq	108,219,934	6,386,692,720	2.52%
2025-09-01	56.35	58.01	54.40	57.55	57.55	qfq	78,187,443	4,392,714,111	0.09%
2025-08-29	57.00	61.80	56.00	57.50	57.50	qfq	116,613,950	6,803,654,738	0.35%
2025-08-28	52.00	57.72	50.69	57.30	57.30	qfq	115,586,840	6,346,932,484	9.71%
2025-08-27	53.60	55.07	51.83	52.23	52.23	qfq	81,937,190	4,365,273,266	-3.76%
2025-08-26	53.16	55.30	52.72	54.27	54.27	qfq	84,524,775	4,557,434,519	-1.43%
2025-08-25	49.62	58.10	48.78	55.06	55.06	qfq	143,773,699	7,665,683,087	13.13%
2025-08-22	46.06	48.95	46.04	48.67	48.67	qfq	89,897,719	4,302,631,294	3.73%
2025-08-21	46.01	49.12	45.20	46.92	46.92	qfq	89,320,363	4,190,581,546	3.64%
2025-08-20	45.57	46.00	44.32	45.27	45.27	qfq	44,360,131	1,999,740,143	-1.39%
2025-08-19	47.03	47.88	45.80	45.91	45.91	qfq	75,134,761	3,507,648,074	-4.15%
2025-08-18	45.67	51.68	44.88	47.90	47.90	qfq	119,376,259	5,673,461,046	4.88%
2025-08-15	42.21	47.75	42.21	45.67	45.67	qfq	116,873,349	5,313,651,822	7.16%
2025-08-14	43.87	44.46	42.52	42.62	42.62	qfq	47,803,216	2,083,357,654	-2.85%
2025-08-13	44.19	44.90	43.15	43.87	43.87	qfq	65,462,211	2,873,107,325	-0.52%
2025-08-12	41.91	44.37	41.91	44.10	44.10	qfq	63,112,707	2,731,262,156	4.33%
2025-08-11	40.71	42.80	40.71	42.27	42.27	qfq	42,203,431	1,782,295,848	3.10%
2025-08-08	41.80	41.88	41.00	41.00	41.00	qfq	21,415,875	885,129,936	-2.54%
2025-08-07	41.70	42.60	41.32	42.07	42.07	qfq	30,581,553	1,283,746,714	0.74%
2025-08-06	41.15	41.90	41.15	41.76	41.76	qfq	20,064,179	834,728,882	0.53%
2025-08-05	41.70	42.04	41.12	41.54	41.54	qfq	20,456,562	850,538,659	0.48%
2025-08-04	41.01	41.47	40.99	41.34	41.34	qfq	18,921,540	779,632,716	-1.10%
2025-08-01	41.19	42.20	40.85	41.80	41.80	qfq	25,549,042	1,062,427,551	1.51%
2025-07-31	41.51	42.22	41.00	41.18	41.18	qfq	28,871,154	1,202,407,159	-1.65%
2025-07-30	42.51	42.78	41.60	41.87	41.87	qfq	28,615,246	1,206,299,193	-2.47%
2025-07-29	43.08	43.09	41.65	42.93	42.93	qfq	37,482,739	1,584,389,952	-0.37%
2025-07-28	43.41	44.25	43.01	43.09	43.09	qfq	33,674,430	1,466,419,957	-0.51%
2025-07-25	44.69	44.80	43.20	43.31	43.31	qfq	46,176,594	2,020,618,297	-3.41%
2025-07-24	43.51	45.29	43.30	44.84	44.84	qfq	55,117,758	2,449,240,101	1.84%
2025-07-23	44.14	45.90	43.77	44.03	44.03	qfq	73,338,330	3,288,030,060	-0.52%
2025-07-22	42.29	45.93	41.75	44.26	44.26	qfq	76,356,743	3,348,337,841	4.04%
2025-07-21	41.90	42.80	41.61	42.54	42.54	qfq	27,925,016	1,183,873,050	1.19%
2025-07-18	42.22	42.65	41.81	42.04	42.04	qfq	22,834,776	962,840,322	-0.87%
2025-07-17	42.08	42.70	41.91	42.41	42.41	qfq	30,283,561	1,281,708,359	1.24%
2025-07-16	41.83	42.30	41.39	41.89	41.89	qfq	26,563,120	1,111,540,062	0.14%
2025-07-15	42.08	42.70	41.52	41.83	41.83	qfq	32,948,239	1,385,126,965	-1.48%
2025-07-14	43.83	43.99	42.08	42.46	42.46	qfq	47,466,267	2,025,308,221	-3.91%
2025-07-11	42.75	46.08	42.31	44.19	44.19	qfq	90,445,390	4,022,788,946	2.91%
2025-07-10	42.42	43.80	42.03	42.94	42.94	qfq	46,254,322	1,991,585,640	0.68%
2025-07-09	43.32	43.92	42.46	42.65	42.65	qfq	42,043,959	1,811,629,212	-2.00%
2025-07-08	42.92	44.20	42.86	43.52	43.52	qfq	45,130,780	1,970,996,385	1.02%
2025-07-07	42.94	44.24	42.79	43.08	43.08	qfq	46,044,457	1,999,014,062	-1.67%
2025-07-04	44.78	46.60	43.60	43.81	43.81	qfq	84,531,220	3,797,798,347	-2.30%
2025-07-03	43.50	45.14	43.24	44.84	44.84	qfq	74,216,480	3,290,858,838	3.92%
2025-07-02	43.53	43.94	42.51	43.15	43.15	qfq	37,268,436	1,608,327,445	-1.84%
2025-07-01	44.89	45.18	43.28	43.96	43.96	qfq	52,715,350	2,323,958,574	-0.23%
2025-06-30	44.70	45.01	43.80	44.06	44.06	qfq	58,278,931	2,572,828,745	-1.65%
2025-06-27	45.72	47.18	44.45	44.80	44.80	qfq	92,743,810	4,227,528,543	0.81%
2025-06-26	46.81	47.05	44.37	44.44	44.44	qfq	121,445,808	5,531,110,852	-5.22%
2025-06-25	40.45	48.53	40.04	46.89	46.89	qfq	147,676,246	6,515,585,309	15.92%
2025-06-24	38.50	41.77	38.25	40.45	40.45	qfq	78,797,552	3,183,877,613	5.01%
2025-06-23	36.89	38.99	36.68	38.52	38.52	qfq	49,993,845	1,902,736,754	3.55%
2025-06-20	36.76	37.60	35.92	37.20	37.20	qfq	47,664,894	1,751,267,219	1.20%
2025-06-19	37.75	38.15	36.51	36.76	36.76	qfq	45,386,758	1,683,801,533	-2.75%
2025-06-18	38.57	38.88	37.75	37.80	37.80	qfq	54,107,241	2,064,663,405	-2.83%
2025-06-17	41.36	41.69	38.33	38.90	38.90	qfq	91,446,043	3,670,695,314	-7.36%
2025-06-16	41.16	42.77	40.05	41.99	41.99	qfq	93,651,541	3,882,921,442	1.60%
2025-06-13	39.10	42.51	38.90	41.33	41.33	qfq	103,977,261	4,246,542,901	3.45%
2025-06-12	37.93	41.10	37.02	39.95	39.95	qfq	92,455,630	3,602,829,886	6.93%
2025-06-11	36.89	39.15	36.31	37.36	37.36	qfq	69,752,084	2,646,078,849	2.30%
2025-06-10	36.83	37.42	36.20	36.52	36.52	qfq	45,251,722	1,660,609,983	-0.84%
2025-06-09	36.16	37.88	35.88	36.83	36.83	qfq	58,342,566	2,161,795,470	2.88%
2025-06-06	36.41	37.13	35.66	35.80	35.80	qfq	36,839,100	1,331,065,274	-2.61%
2025-06-05	36.67	37.37	35.81	36.76	36.76	qfq	55,171,945	2,010,862,496	0.33%
2025-06-04	35.30	37.40	35.30	36.64	36.64	qfq	59,455,127	2,168,385,218	2.18%
2025-06-03	35.06	36.87	35.06	35.86	35.86	qfq	46,051,599	1,658,879,118	0.67%
2025-05-30	35.47	36.14	34.77	35.62	35.62	qfq	41,744,700	1,477,243,313	-1.00%
2025-05-29	34.66	36.68	34.23	35.98	35.98	qfq	66,247,166	2,370,586,753	3.81%
2025-05-28	35.01	35.50	34.50	34.66	34.66	qfq	32,571,633	1,134,014,091	-1.81%
2025-05-27	34.05	36.00	34.05	35.30	35.30	qfq	54,352,478	1,922,355,352	2.02%
2025-05-26	32.92	34.90	32.73	34.60	34.60	qfq	40,816,102	1,380,239,591	4.85%
2025-05-23	34.00	34.49	32.93	33.00	33.00	qfq	37,416,560	1,254,759,158	-3.59%
2025-05-22	34.62	35.48	34.06	34.23	34.23	qfq	37,013,535	1,275,360,847	-2.45%
2025-05-21	34.46	36.07	34.46	35.09	35.09	qfq	54,121,171	1,913,559,344	0.34%
2025-05-20	33.88	35.65	33.53	34.97	34.97	qfq	58,985,565	2,040,835,813	2.67%
2025-05-19	33.75	34.50	33.32	34.06	34.06	qfq	42,022,058	1,427,455,418	1.01%
2025-05-16	34.55	34.60	33.34	33.72	33.72	qfq	36,435,600	1,231,835,402	-2.15%
2025-05-15	35.70	36.13	34.34	34.46	34.46	qfq	64,356,754	2,255,659,913	-5.49%
2025-05-14	32.40	38.75	31.83	36.46	36.46	qfq	103,207,497	3,637,299,275	12.74%
2025-05-13	33.00	33.40	32.23	32.34	32.34	qfq	30,050,900	982,548,047	-1.25%
2025-05-12	31.60	33.03	31.25	32.75	32.75	qfq	44,031,030	1,418,951,228	5.24%
2025-05-09	31.97	32.01	31.02	31.12	31.12	qfq	23,489,060	735,852,173	-2.93%
2025-05-08	31.80	32.56	31.80	32.06	32.06	qfq	28,331,765	909,815,105	-0.19%
2025-05-07	35.10	35.88	31.94	32.12	32.12	qfq	64,609,367	2,151,779,644	-1.05%
2025-05-06	31.01	32.56	31.00	32.46	32.46	qfq	35,803,791	1,149,542,226	3.28%
2025-04-30	31.20	31.99	31.10	31.43	31.43	qfq	21,081,680	667,196,071	1.42%
2025-04-29	30.81	31.27	30.52	30.99	30.99	qfq	14,401,500	447,165,755	-0.03%
2025-04-28	31.08	31.58	30.61	31.00	31.00	qfq	17,965,170	555,951,640	-1.56%
2025-04-25	31.20	32.31	30.79	31.49	31.49	qfq	31,551,600	996,591,188	1.58%
2025-04-24	31.80	31.88	30.88	31.00	31.00	qfq	23,026,096	719,653,966	-3.03%
2025-04-23	32.00	33.18	31.75	31.97	31.97	qfq	34,507,540	1,116,798,387	1.11%
2025-04-22	32.30	32.48	31.62	31.62	31.62	qfq	21,742,040	696,582,959	-1.62%
2025-04-21	30.67	32.30	30.66	32.14	32.14	qfq	26,538,231	841,763,029	3.21%
2025-04-18	30.95	31.57	30.55	31.14	31.14	qfq	21,142,212	656,149,669	0.68%
2025-04-17	31.07	31.78	30.93	30.93	30.93	qfq	19,370,265	606,882,939	-1.43%
2025-04-16	31.19	32.00	30.60	31.38	31.38	qfq	25,063,513	783,029,300	-2.09%
2025-04-15	32.86	32.97	32.05	32.05	32.05	qfq	24,042,380	777,153,325	-2.76%
2025-04-14	32.88	33.50	32.60	32.96	32.96	qfq	30,573,600	1,008,329,033	1.10%
2025-04-11	32.50	33.24	32.16	32.60	32.60	qfq	36,345,724	1,187,673,983	-0.55%
2025-04-10	32.56	34.25	32.15	32.78	32.78	qfq	52,933,949	1,765,922,892	2.73%
2025-04-09	30.18	32.35	28.72	31.91	31.91	qfq	51,737,707	1,608,263,510	3.91%
2025-04-08	30.30	31.51	29.80	30.71	30.71	qfq	46,958,355	1,441,364,238	4.88%
2025-04-07	32.00	33.66	27.86	29.28	29.28	qfq	57,885,510	1,767,369,591	-15.93%
2025-04-03	34.02	35.86	34.02	34.83	34.83	qfq	25,050,700	880,622,184	0.11%
2025-04-02	34.04	35.20	34.01	34.79	34.79	qfq	22,182,287	770,220,910	1.19%
2025-04-01	36.31	36.37	34.33	34.38	34.38	qfq	41,409,364	1,456,519,105	-4.39%
2025-03-31	37.50	37.60	35.50	35.96	35.96	qfq	51,712,398	1,887,098,869	-7.87%
2025-03-28	38.29	39.83	38.14	39.03	39.03	qfq	45,010,277	1,752,436,442	1.09%
2025-03-27	37.63	40.20	37.50	38.61	38.61	qfq	54,154,069	2,111,327,764	2.03%
2025-03-26	37.64	39.00	37.64	37.84	37.84	qfq	28,828,880	1,101,964,172	0.58%
2025-03-25	38.83	38.98	37.49	37.62	37.62	qfq	34,819,288	1,326,322,364	-4.08%
2025-03-24	38.22	39.25	37.34	39.22	39.22	qfq	45,238,251	1,733,644,657	1.42%
2025-03-21	38.92	40.38	38.57	38.67	38.67	qfq	50,630,378	2,006,192,859	-1.63%
2025-03-20	39.66	39.86	38.88	39.31	39.31	qfq	38,462,074	1,510,915,059	-1.68%
2025-03-19	40.00	40.95	39.62	39.98	39.98	qfq	48,984,328	1,970,678,654	-0.82%
2025-03-18	40.33	40.80	39.74	40.31	40.31	qfq	56,220,351	2,260,310,155	0.40%
2025-03-17	41.77	41.77	39.84	40.15	40.15	qfq	104,551,250	4,237,964,103	-6.58%
2025-03-14	37.31	44.59	37.01	42.98	42.98	qfq	158,134,993	6,629,525,328	15.66%
2025-03-13	37.80	39.12	36.87	37.16	37.16	qfq	36,252,045	1,374,472,296	-3.05%
2025-03-12	37.40	39.41	37.01	38.33	38.33	qfq	48,442,996	1,857,207,720	3.59%
2025-03-11	36.60	37.08	36.55	37.00	37.00	qfq	17,425,991	641,251,635	-0.62%
2025-03-10	37.50	37.55	36.84	37.23	37.23	qfq	20,356,430	755,288,540	-1.46%
2025-03-07	39.06	39.06	37.50	37.78	37.78	qfq	42,742,275	1,631,302,446	-4.23%
2025-03-06	37.50	39.98	37.12	39.45	39.45	qfq	61,147,785	2,374,093,527	6.97%
2025-03-05	36.71	37.18	36.01	36.88	36.88	qfq	25,751,883	943,745,447	0.46%
2025-03-04	35.66	36.74	35.56	36.71	36.71	qfq	21,424,042	778,413,942	1.58%
2025-03-03	37.85	37.86	35.70	36.14	36.14	qfq	40,088,250	1,467,221,742	-5.47%
2025-02-28	38.58	40.40	38.20	38.23	38.23	qfq	44,563,250	1,752,736,753	-1.87%
2025-02-27	39.94	40.48	38.07	38.96	38.96	qfq	48,287,964	1,885,732,433	-3.42%
2025-02-26	39.61	40.45	38.85	40.34	40.34	qfq	46,384,466	1,838,265,572	2.15%
2025-02-25	39.70	40.66	39.29	39.49	39.49	qfq	33,368,795	1,334,514,588	-2.88%
2025-02-24	40.09	41.07	39.86	40.66	40.66	qfq	40,550,428	1,638,814,285	-0.07%
2025-02-21	39.82	41.02	38.64	40.69	40.69	qfq	55,342,094	2,222,155,912	2.93%
2025-02-20	40.00	40.30	39.18	39.53	39.53	qfq	33,338,583	1,323,919,433	-1.89%
2025-02-19	38.98	40.84	38.50	40.29	40.29	qfq	40,013,979	1,601,837,314	3.41%
2025-02-18	41.80	42.30	38.90	38.96	38.96	qfq	55,666,143	2,238,674,034	-7.61%
2025-02-17	43.33	43.55	41.70	42.17	42.17	qfq	54,875,809	2,342,553,426	-1.40%
2025-02-14	41.86	43.66	41.65	42.77	42.77	qfq	53,662,553	2,288,694,228	1.16%
2025-02-13	43.08	43.42	41.90	42.28	42.28	qfq	56,837,270	2,421,051,340	-3.36%
2025-02-12	41.68	43.88	41.68	43.75	43.75	qfq	62,677,968	2,677,934,919	3.50%
2025-02-11	42.60	43.50	41.33	42.27	42.27	qfq	52,872,809	2,243,755,737	-1.67%
2025-02-10	42.87	43.71	42.41	42.99	42.99	qfq	64,803,651	2,780,446,518	-0.72%
2025-02-07	40.91	44.80	40.47	43.30	43.30	qfq	101,314,792	4,321,385,923	5.66%
2025-02-06	38.80	42.33	37.85	40.98	40.98	qfq	76,557,440	3,104,515,503	5.89%
2025-02-05	38.98	39.42	38.38	38.70	38.70	qfq	39,501,801	1,533,659,783	1.60%
2025-01-27	40.58	40.87	38.09	38.09	38.09	qfq	46,918,952	1,826,468,266	-6.09%
2025-01-24	39.91	41.65	39.80	40.56	40.56	qfq	58,344,396	2,373,511,990	-0.32%
2025-01-23	44.62	45.38	40.58	40.69	40.69	qfq	91,362,925	3,959,482,775	-5.20%
2025-01-22	44.00	44.39	42.62	42.92	42.92	qfq	81,463,651	3,534,930,835	-6.61%
2025-01-21	44.60	45.96	43.53	45.96	45.96	qfq	85,846,105	3,861,880,275	3.21%
2025-01-20	45.18	46.30	43.47	44.53	44.53	qfq	84,723,399	3,787,490,659	1.30%
2025-01-17	44.14	48.01	43.86	43.96	43.96	qfq	120,890,616	5,564,639,854	-2.29%
2025-01-16	44.01	47.19	43.40	44.99	44.99	qfq	120,366,422	5,510,546,655	3.83%
2025-01-15	41.49	45.73	40.53	43.33	43.33	qfq	132,738,083	5,678,085,563	3.88%
2025-01-14	34.79	41.71	34.52	41.71	41.71	qfq	106,418,504	4,083,939,343	19.99%
2025-01-13	33.43	34.88	32.70	34.76	34.76	qfq	39,981,188	1,363,014,335	2.75%
2025-01-10	35.35	36.00	33.81	33.83	33.83	qfq	39,452,937	1,379,221,810	-4.81%
2025-01-09	34.64	36.60	34.59	35.54	35.54	qfq	54,607,471	1,947,454,899	2.19%
2025-01-08	34.56	35.25	33.44	34.78	34.78	qfq	42,394,367	1,460,540,553	-0.86%
2025-01-07	34.96	35.30	33.92	35.08	35.08	qfq	38,562,690	1,338,335,888	1.80%
2025-01-06	34.25	35.18	33.02	34.46	34.46	qfq	36,950,471	1,268,154,433	0.61%
2025-01-03	36.74	36.99	34.19	34.25	34.25	qfq	44,605,976	1,565,520,299	-6.68%
2025-01-02	37.97	38.15	36.03	36.70	36.70	qfq	45,769,808	1,695,569,748	-4.05%
2024-12-31	41.28	41.63	38.09	38.25	38.25	qfq	52,066,649	2,059,622,771	-7.96%
2024-12-30	41.21	42.00	40.40	41.56	41.56	qfq	41,088,512	1,697,062,436	-0.57%
2024-12-27	40.92	42.82	40.57	41.80	41.80	qfq	50,977,940	2,129,276,487	2.28%
2024-12-26	40.69	41.58	40.30	40.87	40.87	qfq	32,153,608	1,312,839,445	0.81%
2024-12-25	42.42	42.42	40.20	40.54	40.54	qfq	38,706,036	1,582,233,693	-3.82%
2024-12-24	43.59	43.90	41.00	42.15	42.15	qfq	52,132,065	2,180,488,953	-2.57%
2024-12-23	45.99	46.65	42.66	43.26	43.26	qfq	46,674,850	2,079,606,667	-7.19%
2024-12-20	45.82	47.46	45.68	46.61	46.61	qfq	41,228,565	1,919,549,845	1.92%
2024-12-19	45.72	46.97	45.22	45.73	45.73	qfq	37,299,350	1,717,543,330	-3.18%
2024-12-18	48.02	49.29	46.39	47.23	47.23	qfq	54,725,092	2,628,859,720	-2.42%
2024-12-17	47.20	48.56	46.01	48.40	48.40	qfq	66,870,721	3,181,460,298	3.91%
2024-12-16	46.71	47.00	45.63	46.58	46.58	qfq	37,071,901	1,711,107,516	-0.28%
2024-12-13	48.28	48.56	46.56	46.71	46.71	qfq	64,016,989	3,040,579,045	-5.98%
2024-12-12	49.05	50.60	48.24	49.68	49.68	qfq	60,749,555	2,997,768,811	1.28%
2024-12-11	50.11	51.50	48.50	49.05	49.05	qfq	73,487,504	3,640,301,156	-4.09%
2024-12-10	55.00	55.64	50.80	51.14	51.14	qfq	87,859,659	4,665,738,321	-0.02%
2024-12-09	52.00	53.66	50.65	51.15	51.15	qfq	75,271,641	3,901,202,747	-5.24%
2024-12-06	55.10	58.90	53.00	53.98	53.98	qfq	126,984,022	7,069,623,185	-5.22%
2024-12-05	55.76	57.52	54.72	56.95	56.95	qfq	117,530,446	6,606,372,467	4.50%
2024-12-04	51.79	56.55	51.06	54.50	54.50	qfq	119,703,590	6,515,608,204	4.23%
2024-12-03	50.50	54.50	50.33	52.29	52.29	qfq	99,299,556	5,175,996,461	2.17%
2024-12-02	50.22	51.94	50.22	51.18	51.18	qfq	96,329,501	4,901,591,654	-2.90%
2024-11-29	48.35	58.00	47.70	52.71	52.71	qfq	150,749,909	7,853,691,187	7.13%
2024-11-28	48.60	52.50	48.01	49.20	49.20	qfq	103,462,409	5,233,016,917	1.86%
2024-11-27	45.20	49.45	45.10	48.30	48.30	qfq	79,281,353	3,763,452,151	3.98%
2024-11-26	45.51	49.50	45.42	46.45	46.45	qfq	67,819,336	3,234,524,643	0.80%
2024-11-25	46.85	48.19	44.60	46.08	46.08	qfq	61,863,369	2,870,067,950	-2.74%
2024-11-22	50.30	51.55	47.20	47.38	47.38	qfq	96,780,431	4,810,377,488	-8.85%
2024-11-21	45.10	53.10	44.88	51.98	51.98	qfq	131,429,379	6,532,564,359	13.17%
2024-11-20	46.00	46.62	45.00	45.93	45.93	qfq	65,001,856	2,969,788,576	-1.52%
2024-11-19	43.50	47.00	43.50	46.64	46.64	qfq	74,021,157	3,342,904,739	6.73%
2024-11-18	48.08	49.20	42.77	43.70	43.70	qfq	80,816,670	3,662,319,560	-11.56%
2024-11-15	48.50	52.00	48.31	49.41	49.41	qfq	81,153,380	4,085,089,297	1.88%
2024-11-14	49.50	51.20	48.48	48.50	48.50	qfq	51,570,479	2,567,035,638	-3.48%
2024-11-13	52.15	52.55	47.80	50.25	50.25	qfq	75,358,297	3,798,031,481	-4.83%
2024-11-12	52.35	54.50	51.56	52.80	52.80	qfq	69,633,120	3,677,932,628	1.11%
2024-11-11	51.65	53.70	51.33	52.22	52.22	qfq	80,974,979	4,239,048,151	-3.97%
2024-11-08	58.00	58.89	53.91	54.38	54.38	qfq	117,105,042	6,538,219,514	-4.70%
2024-11-07	51.66	59.49	50.50	57.06	57.06	qfq	149,044,533	8,094,827,606	6.12%
2024-11-06	56.22	61.43	50.68	53.77	53.77	qfq	159,319,226	9,044,424,759	-4.02%
2024-11-05	51.12	58.00	48.89	56.02	56.02	qfq	143,942,067	7,837,512,412	11.08%
2024-11-04	47.16	50.56	47.10	50.43	50.43	qfq	110,266,678	5,401,640,347	7.32%
2024-11-01	56.50	58.27	46.93	46.99	46.99	qfq	167,291,063	8,795,000,566	-19.61%
2024-10-31	54.61	66.50	54.10	58.45	58.45	qfq	204,463,376	12,419,786,577	5.09%
2024-10-30	50.46	58.10	47.05	55.62	55.62	qfq	191,595,372	9,905,311,138	8.21%
2024-10-29	51.11	58.90	51.00	51.40	51.40	qfq	237,937,068	12,953,457,113	3.36%
2024-10-28	40.00	49.73	39.68	49.73	49.73	qfq	213,857,229	9,949,895,193	20.00%
2024-10-25	42.22	43.54	41.01	41.44	41.44	qfq	125,380,654	5,303,237,429	3.21%
2024-10-24	39.00	41.17	38.43	40.15	40.15	qfq	94,664,176	3,768,545,314	0.32%
2024-10-23	41.86	45.00	40.00	40.02	40.02	qfq	127,788,827	5,364,389,827	-6.21%
2024-10-22	44.41	46.60	41.78	42.67	42.67	qfq	135,918,923	5,976,178,512	-5.05%
2024-10-21	43.30	48.33	42.75	44.94	44.94	qfq	176,904,848	8,125,995,376	-1.77%
2024-10-18	40.07	51.00	38.80	45.75	45.75	qfq	217,678,826	9,683,574,325	7.04%
2024-10-17	43.66	49.92	37.58	42.74	42.74	qfq	243,377,266	10,633,156,327	-0.09%
2024-10-16	35.00	42.78	35.00	42.78	42.78	qfq	204,542,587	8,072,821,886	20.00%
2024-10-15	34.39	39.99	33.28	35.65	35.65	qfq	192,188,444	7,114,025,592	-2.52%
2024-10-14	30.98	38.29	30.08	36.57	36.57	qfq	185,668,902	6,413,593,383	14.28%
2024-10-11	30.21	37.75	30.21	32.00	32.00	qfq	196,592,846	6,418,513,863	-15.25%
2024-10-10	49.85	49.94	37.76	37.76	37.76	qfq	199,209,731	7,834,989,136	-20.00%
2024-10-09	47.24	47.24	45.80	47.20	47.20	qfq	98,923,253	4,668,826,346	19.89%
2024-10-08	39.37	39.37	39.37	39.37	39.37	qfq	2,835,032	111,615,210	19.99%
2024-09-30	32.81	32.81	32.81	32.81	32.81	qfq	6,702,162	219,897,935	20.01%
2024-09-27	25.49	27.34	25.49	27.34	27.34	qfq	103,259,859	2,733,567,027	20.02%
2024-09-26	19.36	22.78	18.36	22.78	22.78	qfq	214,634,518	4,358,238,568	20.02%
2024-09-25	18.98	18.98	17.98	18.98	18.98	qfq	80,369,754	1,522,647,518	19.97%
2024-09-24	13.08	15.82	13.08	15.82	15.82	qfq	154,397,144	2,193,119,027	20.03%
2024-09-23	12.75	14.18	11.68	13.18	13.18	qfq	173,387,192	2,192,429,409	7.07%
2024-09-20	11.59	12.31	11.31	12.31	12.31	qfq	144,288,174	1,732,159,819	19.98%
2024-09-19	10.26	10.26	10.26	10.26	10.26	qfq	17,072,431	175,163,142	20.00%
2024-09-18	8.72	8.72	8.36	8.55	8.55	qfq	7,275,400	62,032,553	-1.27%
2024-09-13	8.70	8.88	8.63	8.66	8.66	qfq	8,197,950	71,727,974	-1.70%
2024-09-12	8.65	8.91	8.63	8.81	8.81	qfq	11,799,697	103,479,093	2.09%
2024-09-11	8.66	8.73	8.52	8.63	8.63	qfq	7,545,886	64,956,379	-0.35%
2024-09-10	8.58	8.72	8.38	8.66	8.66	qfq	11,301,297	96,503,780	1.41%
2024-09-09	8.37	8.74	8.37	8.54	8.54	qfq	15,287,827	130,604,281	-0.70%
2024-09-06	9.00	9.15	8.48	8.60	8.60	qfq	23,014,967	204,391,382	-0.46%
2024-09-05	8.46	8.72	8.42	8.64	8.64	qfq	11,115,980	95,886,538	2.73%
2024-09-04	8.41	8.61	8.40	8.41	8.41	qfq	7,015,580	59,556,816	-0.94%
2024-09-03	8.25	8.49	8.25	8.49	8.49	qfq	8,274,870	69,581,612	2.66%
2024-09-02	8.42	8.56	8.27	8.27	8.27	qfq	7,940,500	66,643,593	-2.93%
2024-08-30	8.25	8.67	8.14	8.52	8.52	qfq	15,513,282	132,340,495	4.28%
2024-08-29	7.92	8.21	7.82	8.17	8.17	qfq	7,854,960	63,663,254	3.03%
2024-08-28	7.86	8.03	7.74	7.93	7.93	qfq	7,269,876	57,370,438	0.63%
2024-08-27	8.11	8.19	7.88	7.88	7.88	qfq	8,964,500	71,577,107	-3.55%
2024-08-26	8.15	8.25	8.06	8.17	8.17	qfq	5,843,730	47,715,670	0.00%
2024-08-23	8.07	8.30	8.02	8.17	8.17	qfq	8,647,020	70,563,637	1.87%
2024-08-22	8.40	8.51	8.00	8.02	8.02	qfq	11,238,720	92,144,269	-4.18%
2024-08-21	8.45	8.59	8.35	8.37	8.37	qfq	6,432,700	54,423,877	-1.30%
2024-08-20	8.67	8.68	8.41	8.48	8.48	qfq	8,227,953	70,144,848	-2.53%
2024-08-19	8.54	8.80	8.53	8.70	8.70	qfq	10,012,621	87,112,017	1.75%
2024-08-16	8.51	8.64	8.50	8.55	8.55	qfq	9,908,722	84,981,729	0.47%
2024-08-15	8.23	8.61	8.20	8.51	8.51	qfq	12,233,824	103,625,413	2.90%
2024-08-14	8.30	8.37	8.25	8.27	8.27	qfq	4,496,900	37,341,675	-0.60%
2024-08-13	8.20	8.32	8.12	8.32	8.32	qfq	5,088,124	41,854,704	1.71%
2024-08-12	8.36	8.38	8.11	8.18	8.18	qfq	7,744,024	63,606,365	-2.97%
2024-08-09	8.68	8.78	8.42	8.43	8.43	qfq	8,054,900	68,891,704	-1.86%
2024-08-08	8.54	8.68	8.36	8.59	8.59	qfq	8,765,280	74,739,669	0.59%
2024-08-07	8.60	8.75	8.52	8.54	8.54	qfq	7,525,505	64,799,835	-0.70%
2024-08-06	8.60	8.69	8.43	8.60	8.60	qfq	7,804,700	66,598,490	2.02%
2024-08-05	8.60	8.84	8.43	8.43	8.43	qfq	12,406,320	106,917,085	-2.54%
2024-08-02	8.85	8.95	8.60	8.65	8.65	qfq	11,544,300	101,124,064	-3.03%
2024-08-01	8.87	9.14	8.84	8.92	8.92	qfq	19,325,440	172,937,224	-0.67%
2024-07-31	8.34	9.18	8.33	8.98	8.98	qfq	29,368,622	261,203,288	7.29%
2024-07-30	8.42	8.49	8.33	8.37	8.37	qfq	8,903,670	74,826,866	-0.59%
2024-07-29	8.28	8.49	8.22	8.42	8.42	qfq	11,277,930	94,678,554	1.45%
2024-07-26	8.14	8.40	8.12	8.30	8.30	qfq	12,040,300	99,765,376	1.10%
2024-07-25	7.95	8.64	7.95	8.21	8.21	qfq	14,075,591	116,357,824	3.79%
2024-07-24	8.10	8.15	7.91	7.91	7.91	qfq	8,409,056	67,351,215	-2.59%
2024-07-23	8.18	8.34	8.11	8.12	8.12	qfq	8,442,660	69,444,789	-1.46%
2024-07-22	8.30	8.38	8.13	8.24	8.24	qfq	9,702,900	80,044,062	1.98%
2024-07-19	8.05	8.14	8.02	8.08	8.08	qfq	5,295,060	42,857,583	1.00%
2024-07-18	8.02	8.11	7.91	8.00	8.00	qfq	7,117,360	56,839,229	-0.87%
2024-07-17	8.19	8.25	8.07	8.07	8.07	qfq	6,378,300	51,982,304	-0.98%
2024-07-16	8.08	8.22	8.01	8.15	8.15	qfq	5,866,682	47,766,583	0.62%
2024-07-15	8.36	8.36	8.06	8.10	8.10	qfq	9,056,182	73,693,318	-3.23%
2024-07-12	8.31	8.59	8.24	8.37	8.37	qfq	10,616,381	89,172,343	0.72%
2024-07-11	8.25	8.34	8.10	8.31	8.31	qfq	11,468,567	94,811,921	2.85%
2024-07-10	8.21	8.33	8.07	8.08	8.08	qfq	11,094,570	90,628,879	-2.42%
2024-07-09	8.33	8.33	8.01	8.28	8.28	qfq	15,744,057	128,653,101	-1.31%
2024-07-08	8.73	8.79	8.26	8.39	8.39	qfq	20,588,934	174,941,031	-6.36%
2024-07-05	8.43	9.23	8.35	8.96	8.96	qfq	29,484,291	260,629,414	4.19%
2024-07-04	8.37	8.79	8.20	8.60	8.60	qfq	20,488,051	173,974,755	3.61%
2024-07-03	8.53	8.60	8.29	8.30	8.30	qfq	13,784,569	115,835,092	-4.60%
2024-07-02	8.25	8.85	8.16	8.70	8.70	qfq	21,228,503	183,945,881	6.36%
2024-07-01	8.15	8.22	7.95	8.18	8.18	qfq	6,501,606	52,473,939	1.24%
2024-06-28	8.30	8.40	8.05	8.08	8.08	qfq	8,453,200	69,750,628	-2.53%
2024-06-27	8.47	8.52	8.27	8.29	8.29	qfq	7,576,444	63,427,247	-2.59%
2024-06-26	7.98	8.56	7.88	8.51	8.51	qfq	10,884,266	89,769,595	6.64%
2024-06-25	8.19	8.26	7.85	7.98	7.98	qfq	10,874,199	87,131,840	-1.72%
2024-06-24	8.34	8.39	8.03	8.12	8.12	qfq	8,080,056	66,207,040	-3.56%
2024-06-21	8.38	8.52	8.20	8.42	8.42	qfq	6,387,269	53,535,632	0.48%
2024-06-20	8.72	8.77	8.37	8.38	8.38	qfq	8,434,168	71,966,503	-3.90%
2024-06-19	8.75	8.93	8.71	8.72	8.72	qfq	7,210,928	63,559,419	-0.34%
2024-06-18	8.60	8.78	8.58	8.75	8.75	qfq	6,727,762	58,744,998	1.63%
2024-06-17	8.68	8.76	8.58	8.61	8.61	qfq	5,988,999	51,829,406	-1.82%
2024-06-14	8.63	8.80	8.47	8.77	8.77	qfq	7,969,154	68,916,767	1.50%
2024-06-13	8.66	8.80	8.60	8.64	8.64	qfq	8,120,960	70,809,915	-0.23%
2024-06-12	8.48	8.75	8.45	8.66	8.66	qfq	9,093,530	78,584,995	2.24%
2024-06-11	8.26	8.52	8.09	8.47	8.47	qfq	11,190,470	93,481,810	3.04%
2024-06-07	8.20	8.34	8.09	8.22	8.22	qfq	9,433,133	77,536,958	1.73%
2024-06-06	8.55	8.64	8.01	8.08	8.08	qfq	16,191,939	132,434,495	-5.39%
2024-06-05	8.65	8.77	8.52	8.54	8.54	qfq	7,815,380	67,604,284	-2.06%
2024-06-04	8.80	8.90	8.56	8.72	8.72	qfq	10,427,864	90,412,370	-1.80%
2024-06-03	9.21	9.33	8.80	8.88	8.88	qfq	10,646,900	95,277,628	-3.90%
2024-05-31	9.00	9.29	8.97	9.24	9.24	qfq	8,398,453	76,907,845	3.24%
2024-05-30	8.99	9.04	8.85	8.95	8.95	qfq	6,945,390	62,233,518	-0.89%
2024-05-29	9.07	9.23	8.93	9.03	9.03	qfq	11,607,593	105,206,271	-0.66%
2024-05-28	9.18	9.25	9.00	9.09	9.09	qfq	5,457,679	49,768,290	-1.30%
2024-05-27	9.28	9.35	9.03	9.21	9.21	qfq	6,428,245	58,832,227	0.55%
2024-05-24	9.41	9.47	9.15	9.16	9.16	qfq	6,759,700	62,645,905	-2.14%
2024-05-23	9.60	9.66	9.34	9.36	9.36	qfq	7,245,100	68,409,263	-3.11%
2024-05-22	9.55	9.72	9.50	9.66	9.66	qfq	4,786,846	46,162,633	0.63%
2024-05-21	9.70	9.71	9.52	9.60	9.60	qfq	5,928,220	56,870,871	-0.52%
2024-05-20	9.75	10.09	9.60	9.65	9.65	qfq	12,120,760	119,171,871	-1.13%
2024-05-17	9.57	9.76	9.42	9.76	9.76	qfq	8,084,296	77,994,399	2.09%
2024-05-16	9.41	9.72	9.41	9.56	9.56	qfq	7,880,071	75,790,644	1.49%
2024-05-15	9.71	9.74	9.40	9.42	9.42	qfq	5,980,244	56,850,328	-2.18%
2024-05-14	9.48	9.76	9.48	9.63	9.63	qfq	8,003,200	76,788,780	2.45%
2024-05-13	9.79	9.79	9.29	9.40	9.40	qfq	11,106,407	104,986,138	-3.69%
2024-05-10	10.00	10.13	9.71	9.76	9.76	qfq	10,248,115	100,678,425	-2.59%
2024-05-09	9.93	10.15	9.93	10.02	10.02	qfq	8,588,787	86,312,206	1.01%
2024-05-08	10.33	10.33	9.92	9.92	9.92	qfq	12,077,182	121,361,326	-4.52%
2024-05-07	10.30	10.53	10.17	10.39	10.39	qfq	10,784,184	111,847,177	1.17%
2024-05-06	10.52	10.72	10.25	10.27	10.27	qfq	11,798,620	123,202,798	-1.53%
2024-04-30	10.57	10.73	10.33	10.43	10.43	qfq	11,643,501	122,214,463	-1.97%
2024-04-29	10.30	10.71	10.30	10.64	10.64	qfq	19,436,327	204,810,762	3.50%
2024-04-26	9.69	10.42	9.57	10.28	10.28	qfq	22,487,082	225,279,734	7.98%
2024-04-25	9.58	9.73	9.47	9.52	9.52	qfq	8,654,015	82,916,361	-1.24%
2024-04-24	9.36	9.69	9.34	9.64	9.64	qfq	11,376,384	108,964,534	2.77%
2024-04-23	9.26	9.50	9.26	9.38	9.38	qfq	9,186,415	86,329,970	1.52%
2024-04-22	9.16	9.45	8.93	9.24	9.24	qfq	9,369,860	86,409,705	-0.43%
2024-04-19	9.49	9.55	9.20	9.28	9.28	qfq	11,035,233	102,953,013	-2.62%
2024-04-18	9.55	9.77	9.28	9.53	9.53	qfq	13,424,555	128,095,867	-0.52%
2024-04-17	9.11	9.65	9.11	9.58	9.58	qfq	13,883,257	131,857,968	6.56%
2024-04-16	9.51	9.83	8.98	8.99	8.99	qfq	15,814,047	145,261,358	-6.84%
2024-04-15	10.19	10.32	9.47	9.65	9.65	qfq	19,280,661	188,739,307	-5.30%
2024-04-12	10.43	10.58	10.15	10.19	10.19	qfq	11,351,290	117,096,524	-2.30%
2024-04-11	10.49	10.73	10.40	10.43	10.43	qfq	9,247,380	97,671,122	-1.14%
2024-04-10	10.96	10.96	10.42	10.55	10.55	qfq	12,101,486	128,470,950	-3.56%
2024-04-09	10.82	10.98	10.76	10.94	10.94	qfq	8,192,423	89,246,324	1.11%
2024-04-08	11.18	11.18	10.81	10.82	10.82	qfq	9,980,080	109,087,082	-3.31%
2024-04-03	11.42	11.50	10.95	11.19	11.19	qfq	15,522,381	172,580,278	-2.61%
2024-04-02	11.82	11.82	11.41	11.49	11.49	qfq	18,588,638	214,962,050	-3.77%
2024-04-01	11.69	12.10	11.68	11.94	11.94	qfq	33,740,834	399,963,531	-3.63%
2024-03-29	11.77	12.48	11.46	12.39	12.39	qfq	31,526,154	380,936,812	4.65%
2024-03-28	10.94	11.93	10.81	11.84	11.84	qfq	24,886,899	285,419,568	8.72%
2024-03-27	11.58	11.64	10.88	10.89	10.89	qfq	17,565,605	195,900,173	-6.36%
2024-03-26	11.78	12.02	11.48	11.63	11.63	qfq	17,800,959	208,673,090	-2.68%
2024-03-25	12.31	12.49	11.90	11.95	11.95	qfq	26,565,310	326,491,724	-1.65%
2024-03-22	12.21	12.28	11.85	12.15	12.15	qfq	17,065,448	205,869,305	-1.14%
2024-03-21	12.24	12.55	12.13	12.29	12.29	qfq	17,768,953	218,925,109	0.66%
2024-03-20	11.95	12.28	11.92	12.21	12.21	qfq	17,392,419	211,482,063	2.01%
2024-03-19	12.06	12.17	11.95	11.97	11.97	qfq	16,197,072	195,305,309	-0.91%
2024-03-18	11.73	12.14	11.71	12.08	12.08	qfq	26,356,861	316,132,726	3.87%
2024-03-15	11.50	11.63	11.26	11.63	11.63	qfq	11,724,992	134,378,809	1.13%
2024-03-14	11.75	11.75	11.29	11.50	11.50	qfq	16,211,019	187,182,777	-2.54%
2024-03-13	11.65	11.98	11.62	11.80	11.80	qfq	17,861,007	210,815,819	0.60%
2024-03-12	11.55	11.82	11.55	11.73	11.73	qfq	15,196,289	177,540,642	1.12%
2024-03-11	11.09	11.60	11.01	11.60	11.60	qfq	15,677,617	178,703,168	3.20%
2024-03-08	11.10	11.28	10.99	11.24	11.24	qfq	11,126,209	123,973,943	1.35%
2024-03-07	11.50	11.56	11.07	11.09	11.09	qfq	15,949,692	180,013,631	-3.82%
2024-03-06	11.55	11.70	11.26	11.53	11.53	qfq	17,789,761	204,488,623	-1.03%
2024-03-05	11.40	11.87	11.19	11.65	11.65	qfq	26,889,274	311,200,913	1.22%
2024-03-04	11.45	11.66	11.10	11.51	11.51	qfq	18,848,794	214,081,337	0.17%
2024-03-01	11.15	11.56	11.13	11.49	11.49	qfq	21,828,407	247,910,300	2.04%
2024-02-29	10.60	11.28	10.60	11.26	11.26	qfq	21,636,158	239,623,383	5.14%
2024-02-28	11.68	11.96	10.70	10.71	10.71	qfq	33,888,934	388,564,149	-7.59%
2024-02-27	11.03	11.59	10.98	11.59	11.59	qfq	21,524,821	243,233,629	4.70%
2024-02-26	11.03	11.34	10.85	11.07	11.07	qfq	22,154,201	245,827,664	-0.18%
2024-02-23	10.82	11.09	10.64	11.09	11.09	qfq	21,143,623	230,709,687	3.36%
2024-02-22	10.33	10.75	10.29	10.73	10.73	qfq	19,904,526	211,318,526	3.27%
2024-02-21	10.11	10.84	10.09	10.39	10.39	qfq	25,719,309	270,033,073	0.97%
2024-02-20	9.98	10.46	9.90	10.29	10.29	qfq	21,442,654	219,055,538	1.78%
2024-02-19	9.89	10.19	9.82	10.11	10.11	qfq	23,310,252	233,613,432	4.33%
2024-02-08	9.25	9.76	9.25	9.69	9.69	qfq	24,759,386	236,896,964	4.98%
2024-02-07	8.96	9.70	8.83	9.23	9.23	qfq	27,347,022	254,326,470	3.48%
2024-02-06	8.06	9.20	8.00	8.92	8.92	qfq	25,294,726	217,182,449	7.47%
2024-02-05	9.21	9.38	8.00	8.30	8.30	qfq	28,460,064	243,575,211	-12.45%
2024-02-02	10.03	10.29	9.01	9.48	9.48	qfq	22,110,183	212,187,792	-5.20%
2024-02-01	10.05	10.40	9.70	10.00	10.00	qfq	17,381,556	174,050,249	-0.70%
2024-01-31	10.81	10.92	10.01	10.07	10.07	qfq	21,724,422	225,999,086	-7.78%
2024-01-30	11.57	11.72	10.90	10.92	10.92	qfq	18,180,203	203,454,836	-6.43%
2024-01-29	12.37	12.44	11.63	11.67	11.67	qfq	16,603,855	197,368,413	-5.12%
2024-01-26	12.37	12.73	12.28	12.30	12.30	qfq	18,796,931	235,084,024	-1.20%
2024-01-25	12.12	12.56	11.93	12.45	12.45	qfq	24,839,424	305,686,116	0.97%
2024-01-24	12.10	12.50	11.45	12.33	12.33	qfq	27,809,859	331,275,804	3.18%
2024-01-23	11.90	12.19	11.47	11.95	11.95	qfq	20,549,461	244,942,079	0.17%
2024-01-22	12.77	13.10	10.26	11.93	11.93	qfq	26,147,250	327,141,529	-7.01%
2024-01-19	13.51	13.51	12.80	12.83	12.83	qfq	25,030,316	328,766,681	-6.21%
2024-01-18	13.00	13.69	12.76	13.68	13.68	qfq	31,891,654	423,260,245	3.25%
2024-01-17	13.42	13.84	13.20	13.25	13.25	qfq	35,248,227	478,266,792	-0.53%
2024-01-16	12.96	13.36	12.72	13.32	13.32	qfq	19,965,491	260,740,930	3.26%
2024-01-15	13.00	13.11	12.85	12.90	12.90	qfq	10,399,990	134,828,367	-1.45%
2024-01-12	13.40	13.46	13.09	13.09	13.09	qfq	12,296,545	162,594,003	-2.46%
2024-01-11	12.71	13.50	12.71	13.42	13.42	qfq	20,835,935	274,505,641	5.84%
2024-01-10	13.08	13.08	12.59	12.68	12.68	qfq	12,799,182	163,298,531	-2.54%
2024-01-09	13.33	13.44	12.80	13.01	13.01	qfq	15,016,053	196,694,834	-1.59%
2024-01-08	13.35	13.51	13.18	13.22	13.22	qfq	12,453,923	166,073,525	-2.36%
2024-01-05	13.92	14.29	13.44	13.54	13.54	qfq	20,361,502	281,626,341	-1.96%
2024-01-04	13.80	13.94	13.45	13.81	13.81	qfq	13,240,024	182,242,727	0.80%
2024-01-03	13.88	13.97	13.60	13.70	13.70	qfq	13,419,825	184,493,619	-1.30%
2024-01-02	14.42	14.48	13.88	13.88	13.88	qfq	16,599,233	233,558,223	-3.07%
2023-12-29	13.84	14.48	13.84	14.32	14.32	qfq	20,023,805	285,333,779	2.73%
2023-12-28	13.61	14.13	13.29	13.94	13.94	qfq	22,740,480	313,260,180	1.38%
2023-12-27	13.96	14.06	13.64	13.75	13.75	qfq	22,173,503	306,354,411	-0.79%
2023-12-26	14.30	14.37	13.76	13.86	13.86	qfq	22,423,633	312,716,491	-3.68%
2023-12-25	15.19	15.37	14.30	14.39	14.39	qfq	30,219,050	441,156,055	-5.95%
2023-12-22	15.18	15.80	14.60	15.30	15.30	qfq	42,823,049	653,872,774	0.79%
2023-12-21	14.62	15.39	14.62	15.18	15.18	qfq	26,155,722	394,843,126	2.02%
2023-12-20	15.81	15.95	14.85	14.88	14.88	qfq	33,741,980	511,410,166	-5.22%
2023-12-19	15.45	16.06	15.26	15.70	15.70	qfq	38,969,928	608,030,226	-1.38%
2023-12-18	15.43	16.88	15.35	15.92	15.92	qfq	56,782,849	915,925,140	2.84%
2023-12-15	15.30	15.80	15.01	15.48	15.48	qfq	27,253,228	421,270,393	0.78%
2023-12-14	15.55	15.99	15.31	15.36	15.36	qfq	31,804,912	496,404,181	-0.45%
2023-12-13	15.82	16.14	15.36	15.43	15.43	qfq	32,945,920	519,199,929	-3.56%
2023-12-12	16.13	16.42	15.81	16.00	16.00	qfq	44,471,091	713,095,117	-0.81%
2023-12-11	15.46	16.47	15.20	16.13	16.13	qfq	61,068,319	972,055,956	4.88%
2023-12-08	15.93	16.06	15.33	15.38	15.38	qfq	51,024,536	797,463,500	-5.06%
2023-12-07	15.20	16.37	15.19	16.20	16.20	qfq	75,924,346	1,202,975,800	4.52%
2023-12-06	15.70	16.18	15.35	15.50	15.50	qfq	66,864,054	1,043,868,328	-2.52%
2023-12-05	16.99	16.99	15.70	15.90	15.90	qfq	88,991,620	1,436,253,742	-5.81%
2023-12-04	14.50	16.88	14.26	16.88	16.88	qfq	62,091,062	991,225,159	19.97%
2023-12-01	13.46	14.10	13.46	14.07	14.07	qfq	22,472,740	311,156,602	4.15%
2023-11-30	13.75	13.75	13.33	13.51	13.51	qfq	12,203,390	164,544,870	-1.24%
2023-11-29	13.75	13.93	13.50	13.68	13.68	qfq	16,776,510	229,887,677	-1.44%
2023-11-28	13.76	14.00	13.57	13.88	13.88	qfq	21,851,210	301,386,735	-0.14%
2023-11-27	14.05	14.40	13.83	13.90	13.90	qfq	21,680,448	304,709,923	-1.14%
2023-11-24	14.45	14.67	13.98	14.06	14.06	qfq	29,979,996	427,138,239	-3.50%
2023-11-23	14.28	14.82	14.27	14.57	14.57	qfq	36,840,587	534,596,413	-0.82%
2023-11-22	14.97	15.88	14.52	14.69	14.69	qfq	57,784,654	876,349,966	-1.41%
2023-11-21	14.75	15.30	14.52	14.90	14.90	qfq	47,114,097	704,052,589	1.09%
2023-11-20	14.44	15.25	14.32	14.74	14.74	qfq	40,196,164	591,573,856	1.31%
2023-11-17	14.76	14.94	14.39	14.55	14.55	qfq	30,280,814	442,121,129	-1.36%
2023-11-16	14.51	14.93	14.28	14.75	14.75	qfq	48,689,539	714,262,303	0.34%
2023-11-15	14.50	15.25	14.31	14.70	14.70	qfq	72,768,266	1,073,688,607	-0.68%
2023-11-14	14.12	15.28	13.80	14.80	14.80	qfq	81,275,535	1,182,152,403	6.47%
2023-11-13	13.00	15.00	12.99	13.90	13.90	qfq	69,352,756	966,287,572	9.11%
2023-11-10	12.66	13.10	12.60	12.74	12.74	qfq	19,482,699	249,655,957	-0.08%
2023-11-09	12.83	12.90	12.59	12.75	12.75	qfq	17,375,962	221,388,084	-0.55%
2023-11-08	12.53	13.09	12.46	12.82	12.82	qfq	29,357,090	375,925,897	2.31%
2023-11-07	12.29	12.60	12.27	12.53	12.53	qfq	18,708,111	232,676,766	1.21%
2023-11-06	12.27	12.47	12.10	12.38	12.38	qfq	23,942,271	294,510,865	3.43%
2023-11-03	11.80	12.07	11.80	11.97	11.97	qfq	16,051,348	191,926,806	1.35%
2023-11-02	11.96	12.09	11.80	11.81	11.81	qfq	13,609,388	162,160,773	-1.34%
2023-11-01	12.17	12.23	11.93	11.97	11.97	qfq	12,536,729	151,070,456	-0.58%
2023-10-31	12.24	12.35	11.93	12.04	12.04	qfq	16,997,671	205,892,916	-1.95%
2023-10-30	12.20	12.34	12.02	12.28	12.28	qfq	21,755,441	265,288,951	0.66%
2023-10-27	12.73	12.73	12.16	12.20	12.20	qfq	24,856,515	305,139,440	-4.39%
2023-10-26	12.61	12.89	12.57	12.76	12.76	qfq	17,558,780	223,434,699	-1.09%
2023-10-25	12.75	13.10	12.69	12.90	12.90	qfq	22,051,980	285,030,141	0.94%
2023-10-24	12.36	12.87	12.08	12.78	12.78	qfq	25,926,184	324,381,962	4.93%
2023-10-23	13.01	13.08	12.11	12.18	12.18	qfq	24,381,977	300,908,597	-5.73%
2023-10-20	13.08	13.40	12.80	12.92	12.92	qfq	29,168,859	379,593,360	-2.42%
2023-10-19	13.12	13.75	13.01	13.24	13.24	qfq	23,391,621	314,546,254	-1.34%
2023-10-18	13.41	13.69	13.33	13.42	13.42	qfq	24,017,042	323,710,519	-3.03%
2023-10-17	13.47	14.20	13.20	13.84	13.84	qfq	46,271,199	637,036,919	3.67%
2023-10-16	13.32	13.77	13.21	13.35	13.35	qfq	24,151,446	325,040,205	0.30%
2023-10-13	13.55	13.79	13.10	13.31	13.31	qfq	27,286,086	364,712,066	-3.27%
2023-10-12	13.82	13.98	13.40	13.76	13.76	qfq	31,442,766	429,915,392	1.33%
2023-10-11	13.32	14.08	13.15	13.58	13.58	qfq	48,058,145	654,478,642	1.19%
2023-10-10	12.60	13.65	12.60	13.42	13.42	qfq	55,317,505	727,575,435	7.27%
2023-10-09	12.76	12.82	12.15	12.51	12.51	qfq	31,500,270	391,862,589	-1.96%
2023-09-28	12.31	12.80	12.20	12.76	12.76	qfq	31,295,537	392,452,881	4.59%
2023-09-27	12.03	12.40	11.87	12.20	12.20	qfq	19,668,325	239,702,029	2.01%
2023-09-26	11.76	12.29	11.71	11.96	11.96	qfq	19,091,780	228,594,647	1.53%
2023-09-25	11.88	11.94	11.66	11.78	11.78	qfq	13,198,944	155,493,536	-1.75%
2023-09-22	11.58	12.00	11.58	11.99	11.99	qfq	16,833,600	199,881,335	3.01%
2023-09-21	11.56	11.69	11.49	11.64	11.64	qfq	9,186,656	106,626,595	0.69%
2023-09-20	11.56	11.71	11.51	11.56	11.56	qfq	6,820,225	79,234,915	-0.26%
2023-09-19	11.72	11.81	11.59	11.59	11.59	qfq	8,441,543	98,426,980	-1.53%
2023-09-18	11.74	11.83	11.64	11.77	11.77	qfq	8,417,365	98,969,253	0.26%
2023-09-15	11.94	12.00	11.68	11.74	11.74	qfq	11,791,455	139,525,808	-0.76%
2023-09-14	11.96	12.00	11.75	11.83	11.83	qfq	9,742,300	115,684,599	-1.09%
2023-09-13	12.13	12.18	11.81	11.96	11.96	qfq	15,848,766	189,375,310	-2.21%
2023-09-12	12.42	12.53	12.22	12.23	12.23	qfq	16,590,740	204,978,940	-2.86%
2023-09-11	12.50	12.85	12.27	12.59	12.59	qfq	21,438,907	269,148,568	-0.40%
2023-09-08	12.27	12.75	12.23	12.64	12.64	qfq	23,121,892	290,530,435	2.35%
2023-09-07	12.36	12.50	12.22	12.35	12.35	qfq	18,142,546	224,474,576	0.41%
2023-09-06	12.23	12.47	12.13	12.30	12.30	qfq	15,067,380	185,454,918	-0.40%
2023-09-05	12.56	12.60	12.25	12.35	12.35	qfq	19,591,506	242,107,179	-2.60%
2023-09-04	12.61	12.69	12.30	12.68	12.68	qfq	24,655,699	309,011,561	0.79%
2023-09-01	13.13	13.24	12.40	12.58	12.58	qfq	36,200,540	461,493,181	-4.55%
2023-08-31	13.69	13.69	13.17	13.18	13.18	qfq	26,217,390	348,905,779	-3.80%
2023-08-30	14.02	14.13	13.62	13.70	13.70	qfq	41,449,444	571,900,831	-4.20%
2023-08-29	13.78	14.40	13.38	14.30	14.30	qfq	54,175,882	754,367,073	3.77%
2023-08-28	15.68	15.68	13.70	13.78	13.78	qfq	66,296,640	965,361,632	4.95%
2023-08-25	13.37	13.74	13.08	13.13	13.13	qfq	31,773,675	425,392,537	-2.45%
2023-08-24	14.21	14.44	12.69	13.46	13.46	qfq	50,677,048	682,315,537	-4.81%
2023-08-23	14.39	14.62	14.09	14.14	14.14	qfq	41,507,451	594,900,539	-4.78%
2023-08-22	13.90	14.85	13.83	14.85	14.85	qfq	55,029,488	793,167,402	7.69%
2023-08-21	13.64	14.18	13.55	13.79	13.79	qfq	30,591,462	423,468,701	1.03%
2023-08-18	14.25	14.53	13.62	13.65	13.65	qfq	38,196,220	534,689,809	-5.01%
2023-08-17	14.43	14.83	14.15	14.37	14.37	qfq	50,496,896	728,138,993	-2.58%
2023-08-16	13.94	15.47	13.71	14.75	14.75	qfq	72,121,116	1,059,459,596	4.76%
2023-08-15	13.72	14.25	13.70	14.08	14.08	qfq	35,628,774	497,137,356	1.00%
2023-08-14	13.38	14.08	13.30	13.94	13.94	qfq	40,030,831	554,493,221	2.27%
2023-08-11	14.58	14.59	13.59	13.63	13.63	qfq	60,982,388	854,457,524	-9.07%
2023-08-10	14.25	14.99	14.16	14.99	14.99	qfq	60,868,995	888,212,653	4.75%
2023-08-09	14.34	14.90	14.22	14.31	14.31	qfq	53,595,259	779,699,577	-2.25%
2023-08-08	15.01	15.25	14.29	14.64	14.64	qfq	66,041,386	972,240,319	-3.81%
2023-08-07	15.05	16.37	14.89	15.22	15.22	qfq	96,573,663	1,491,328,959	-1.74%
2023-08-04	14.40	16.50	14.18	15.49	15.49	qfq	108,773,242	1,648,241,898	10.25%
2023-08-03	13.18	14.91	13.08	14.05	14.05	qfq	67,547,805	933,752,240	6.28%
2023-08-02	12.83	13.52	12.80	13.22	13.22	qfq	46,440,984	610,704,631	2.01%
2023-08-01	12.73	13.49	12.66	12.96	12.96	qfq	43,730,998	572,050,486	0.23%
2023-07-31	12.59	13.40	12.51	12.93	12.93	qfq	53,902,837	698,737,836	1.73%
2023-07-28	11.28	12.96	11.27	12.71	12.71	qfq	52,284,290	644,115,058	11.88%
2023-07-27	11.56	11.58	11.30	11.36	11.36	qfq	9,470,807	108,325,256	-2.07%
2023-07-26	12.02	12.07	11.58	11.60	11.60	qfq	17,660,577	206,893,378	-4.61%
2023-07-25	11.72	12.22	11.72	12.16	12.16	qfq	26,012,491	312,533,558	6.11%
2023-07-24	11.35	11.59	11.25	11.46	11.46	qfq	5,120,073	58,617,245	0.88%
2023-07-21	11.43	11.57	11.30	11.36	11.36	qfq	7,180,781	82,091,795	-1.39%
2023-07-20	11.72	11.72	11.44	11.52	11.52	qfq	9,016,869	104,289,743	-1.96%
2023-07-19	11.87	11.87	11.49	11.75	11.75	qfq	13,262,938	155,041,724	0.77%
2023-07-18	12.22	12.22	11.63	11.66	11.66	qfq	15,016,489	177,222,474	-2.59%