SECURITY DETAIL · RAW DATA

拓尔思300229.SZ

ASZSECNYSTOCK

最近收盘价12.412026-07-17

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）29,031,155

成交额（元）375,635,411

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
2024-06-04	2024-06-12	cash_dividend	0.03	—	—	—	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	13.26	13.60	12.40	12.41	12.41	qfq	29,031,155	375,635,411	-6.83%
2026-07-16	12.93	13.55	12.87	13.32	13.32	qfq	23,400,951	310,954,576	2.07%
2026-07-15	12.63	13.23	12.57	13.05	13.05	qfq	21,504,776	279,701,197	3.00%
2026-07-14	13.10	13.15	12.30	12.67	12.67	qfq	21,170,795	266,896,989	-2.46%
2026-07-13	13.66	13.90	12.96	12.99	12.99	qfq	24,561,936	325,124,673	-5.32%
2026-07-10	13.30	14.37	13.06	13.72	13.72	qfq	39,562,581	549,436,548	2.24%
2026-07-09	13.01	13.67	12.90	13.42	13.42	qfq	24,472,311	326,431,628	2.05%
2026-07-08	12.80	13.30	12.75	13.15	13.15	qfq	20,710,466	270,662,379	2.57%
2026-07-07	13.20	13.38	12.74	12.82	12.82	qfq	17,457,350	227,107,658	-2.95%
2026-07-06	13.44	13.68	13.21	13.21	13.21	qfq	16,475,448	221,034,057	-2.80%
2026-07-03	13.74	13.94	13.46	13.59	13.59	qfq	21,848,226	298,313,119	-1.52%
2026-07-02	14.37	14.51	13.72	13.80	13.80	qfq	27,690,190	388,137,050	-2.06%
2026-07-01	13.83	14.34	13.68	14.09	14.09	qfq	22,078,807	310,988,124	1.95%
2026-06-30	13.50	13.95	13.37	13.82	13.82	qfq	17,698,755	243,637,125	2.60%
2026-06-29	13.70	14.08	13.31	13.47	13.47	qfq	19,788,094	270,450,966	-1.39%
2026-06-26	14.40	14.40	13.62	13.66	13.66	qfq	25,828,138	358,456,234	-5.79%
2026-06-25	15.13	15.20	14.47	14.50	14.50	qfq	29,090,247	427,136,124	-4.54%
2026-06-24	15.73	15.73	15.06	15.19	15.19	qfq	19,225,426	293,154,794	-2.88%
2026-06-23	16.00	16.37	15.55	15.64	15.64	qfq	22,361,833	355,998,449	-3.69%
2026-06-22	15.48	16.25	15.24	16.24	16.24	qfq	31,962,377	503,712,590	3.84%
2026-06-18	15.31	15.98	15.04	15.64	15.64	qfq	24,965,843	390,808,430	2.22%
2026-06-17	15.51	15.60	15.17	15.30	15.30	qfq	15,955,736	244,666,047	-2.17%
2026-06-16	15.45	15.67	15.26	15.64	15.64	qfq	17,570,666	272,156,863	0.19%
2026-06-15	15.39	15.75	15.32	15.61	15.61	qfq	18,767,702	291,540,538	3.04%
2026-06-12	15.40	15.55	15.07	15.15	15.15	qfq	17,822,107	272,459,658	0.40%
2026-06-11	15.78	15.95	14.91	15.09	15.09	qfq	22,442,607	341,471,585	-5.51%
2026-06-10	16.45	16.72	15.80	15.97	15.97	qfq	22,865,839	370,003,673	-4.94%
2026-06-09	15.90	16.99	15.51	16.80	16.80	qfq	35,389,703	576,757,798	7.21%
2026-06-08	15.55	16.03	15.40	15.67	15.67	qfq	18,485,339	290,682,077	-1.88%
2026-06-05	15.85	16.28	15.61	15.97	15.97	qfq	17,761,438	283,758,309	0.06%
2026-06-04	16.35	16.35	15.76	15.96	15.96	qfq	22,755,266	363,820,011	-3.16%
2026-06-03	16.84	17.02	16.41	16.48	16.48	qfq	19,830,079	331,234,614	-2.54%
2026-06-02	17.33	17.50	16.63	16.91	16.91	qfq	21,606,695	364,906,897	-2.65%
2026-06-01	16.65	17.96	16.60	17.37	17.37	qfq	32,623,504	566,048,114	4.83%
2026-05-29	17.18	17.50	16.51	16.57	16.57	qfq	22,983,417	390,387,632	-2.76%
2026-05-28	17.39	17.39	16.50	17.04	17.04	qfq	27,410,486	462,570,160	-1.67%
2026-05-27	17.96	18.15	17.31	17.33	17.33	qfq	20,402,118	361,134,548	-3.56%
2026-05-26	18.21	18.21	17.67	17.97	17.97	qfq	23,196,932	415,205,679	-2.65%
2026-05-25	18.54	19.15	18.24	18.46	18.46	qfq	22,533,683	417,528,559	0.49%
2026-05-22	18.33	18.50	17.88	18.37	18.37	qfq	23,466,038	426,579,556	0.66%
2026-05-21	19.12	19.40	18.15	18.25	18.25	qfq	30,088,546	567,556,519	-3.59%
2026-05-20	19.46	19.78	18.85	18.93	18.93	qfq	28,936,315	554,642,033	-3.32%
2026-05-19	19.01	19.75	18.92	19.58	19.58	qfq	33,771,675	657,738,594	2.51%
2026-05-18	18.55	19.27	18.53	19.10	19.10	qfq	25,578,256	487,049,646	2.19%
2026-05-15	18.60	19.32	18.57	18.69	18.69	qfq	29,100,688	551,111,649	0.65%
2026-05-14	19.60	19.93	18.50	18.57	18.57	qfq	28,656,725	544,097,504	-4.03%
2026-05-13	18.99	19.41	18.72	19.35	19.35	qfq	22,033,728	421,862,350	1.20%
2026-05-12	19.51	19.60	19.04	19.12	19.12	qfq	24,965,841	480,210,943	-2.70%
2026-05-11	19.63	20.02	19.41	19.65	19.65	qfq	30,998,374	609,860,129	0.82%
2026-05-08	19.91	20.15	19.44	19.49	19.49	qfq	41,106,038	810,436,157	-0.15%
2026-05-07	18.73	19.59	18.67	19.52	19.52	qfq	38,418,893	736,704,069	4.27%
2026-05-06	18.09	19.00	18.05	18.72	18.72	qfq	34,806,685	650,620,210	4.76%
2026-04-30	17.91	18.07	17.76	17.87	17.87	qfq	14,306,096	255,481,524	-0.45%
2026-04-29	17.54	18.17	17.50	17.95	17.95	qfq	19,728,061	353,445,582	2.40%
2026-04-28	18.10	18.10	17.41	17.53	17.53	qfq	22,922,039	405,333,226	-3.63%
2026-04-27	18.50	18.55	17.97	18.19	18.19	qfq	21,767,430	397,165,266	-0.82%
2026-04-24	18.09	18.90	17.60	18.34	18.34	qfq	39,249,948	715,791,539	0.94%
2026-04-23	18.28	18.51	17.95	18.17	18.17	qfq	37,390,355	680,937,384	-4.17%
2026-04-22	18.52	19.05	18.41	18.96	18.96	qfq	24,645,983	463,447,916	2.10%
2026-04-21	18.87	18.93	18.46	18.57	18.57	qfq	19,403,912	360,643,677	-2.31%
2026-04-20	18.80	19.28	18.68	19.01	19.01	qfq	25,790,500	490,914,947	1.60%
2026-04-17	18.58	18.88	18.53	18.71	18.71	qfq	16,695,596	311,744,748	-0.05%
2026-04-16	18.58	18.78	18.53	18.72	18.72	qfq	22,013,438	411,188,866	1.79%
2026-04-15	18.84	18.86	18.31	18.39	18.39	qfq	21,066,587	391,143,920	-1.71%
2026-04-14	18.72	18.92	18.54	18.71	18.71	qfq	23,615,133	442,512,880	1.96%
2026-04-13	18.19	18.51	17.98	18.35	18.35	qfq	16,834,304	308,142,965	-0.65%
2026-04-10	18.47	18.92	18.36	18.47	18.47	qfq	26,199,005	488,950,536	1.71%
2026-04-09	18.51	18.63	18.12	18.16	18.16	qfq	23,925,300	438,222,422	-3.86%
2026-04-08	17.76	18.92	17.76	18.89	18.89	qfq	36,976,835	681,887,182	9.51%
2026-04-07	17.19	17.40	17.08	17.25	17.25	qfq	10,699,665	184,701,639	0.82%
2026-04-03	17.75	17.79	17.11	17.11	17.11	qfq	12,764,608	220,861,170	-2.56%
2026-04-02	18.10	18.15	17.45	17.56	17.56	qfq	17,550,409	310,936,032	-3.68%
2026-04-01	18.30	18.36	18.02	18.23	18.23	qfq	15,363,229	278,960,569	2.07%
2026-03-31	18.04	18.40	17.83	17.86	17.86	qfq	15,610,739	282,991,087	-1.11%
2026-03-30	17.67	18.07	17.51	18.06	18.06	qfq	14,723,082	262,677,535	0.11%
2026-03-27	17.56	18.18	17.50	18.04	18.04	qfq	14,696,010	263,817,957	1.18%
2026-03-26	18.36	18.42	17.74	17.83	17.83	qfq	20,533,612	370,855,869	-3.26%
2026-03-25	18.16	18.75	18.10	18.43	18.43	qfq	26,902,130	497,315,340	1.88%
2026-03-24	17.97	18.15	17.51	18.09	18.09	qfq	22,386,173	399,141,912	2.73%
2026-03-23	18.40	18.50	17.43	17.61	17.61	qfq	30,313,524	544,972,862	-5.73%
2026-03-20	19.69	19.72	18.68	18.68	18.68	qfq	28,627,875	545,320,604	-4.89%
2026-03-19	19.51	19.80	19.41	19.64	19.64	qfq	18,846,363	369,477,398	-1.36%
2026-03-18	19.45	19.97	19.31	19.91	19.91	qfq	22,677,199	446,108,149	3.05%
2026-03-17	20.00	20.06	19.31	19.32	19.32	qfq	21,475,313	422,004,216	-3.21%
2026-03-16	19.87	19.99	19.54	19.96	19.96	qfq	20,214,371	399,694,232	0.81%
2026-03-13	20.69	20.72	19.76	19.80	19.80	qfq	38,389,544	769,641,513	-4.72%
2026-03-12	21.02	21.49	20.76	20.78	20.78	qfq	29,750,104	625,706,799	-1.28%
2026-03-11	21.59	21.77	21.01	21.05	21.05	qfq	32,623,086	695,524,069	-2.32%
2026-03-10	21.68	22.66	21.09	21.55	21.55	qfq	59,116,860	1,292,234,549	0.61%
2026-03-09	20.30	21.58	19.99	21.42	21.42	qfq	52,481,381	1,088,326,450	3.23%
2026-03-06	20.50	20.97	20.48	20.75	20.75	qfq	27,690,265	574,064,414	0.05%
2026-03-05	21.30	21.40	20.44	20.74	20.74	qfq	37,118,308	774,175,693	-0.10%
2026-03-04	20.76	21.36	20.53	20.76	20.76	qfq	38,685,927	808,893,347	-1.94%
2026-03-03	23.86	23.99	21.04	21.17	21.17	qfq	74,205,451	1,638,678,428	-9.49%
2026-03-02	24.00	24.98	23.31	23.39	23.39	qfq	97,036,774	2,335,586,487	1.04%
2026-02-27	22.32	23.66	22.20	23.15	23.15	qfq	54,285,688	1,257,342,881	3.39%
2026-02-26	22.55	22.73	22.20	22.39	22.39	qfq	30,912,501	692,774,523	-1.41%
2026-02-25	22.59	23.04	22.27	22.71	22.71	qfq	40,281,514	910,806,459	1.34%
2026-02-24	23.78	23.78	22.20	22.41	22.41	qfq	54,470,980	1,228,727,541	-5.44%
2026-02-13	23.93	24.64	23.68	23.70	23.70	qfq	52,141,975	1,259,354,627	-1.74%
2026-02-12	23.75	24.39	23.49	24.12	24.12	qfq	62,769,011	1,506,421,335	2.64%
2026-02-11	23.99	24.17	23.40	23.50	23.50	qfq	44,988,674	1,068,714,031	-1.55%
2026-02-10	23.36	24.26	23.13	23.87	23.87	qfq	71,090,285	1,687,951,335	3.24%
2026-02-09	22.33	23.35	22.33	23.12	23.12	qfq	49,814,288	1,141,537,311	6.06%
2026-02-06	22.09	22.39	21.62	21.80	21.80	qfq	31,822,179	699,982,286	-2.15%
2026-02-05	22.47	22.78	22.23	22.28	22.28	qfq	27,197,202	609,389,938	-2.58%
2026-02-04	23.00	23.42	22.30	22.87	22.87	qfq	44,038,464	1,001,668,441	-1.85%
2026-02-03	22.80	23.30	22.61	23.30	23.30	qfq	41,416,265	954,036,418	3.74%
2026-02-02	23.34	23.49	22.45	22.46	22.46	qfq	42,004,553	965,612,514	-1.96%
2026-01-30	23.71	23.81	22.70	22.91	22.91	qfq	53,550,897	1,237,713,099	-4.14%
2026-01-29	22.98	25.34	22.89	23.90	23.90	qfq	109,513,976	2,680,434,270	2.66%
2026-01-28	24.31	24.45	23.20	23.28	23.28	qfq	63,755,213	1,512,636,109	-4.12%
2026-01-27	23.97	24.74	23.16	24.28	24.28	qfq	73,705,215	1,760,986,071	1.89%
2026-01-26	24.82	25.15	23.31	23.83	23.83	qfq	67,869,260	1,627,625,042	-2.97%
2026-01-23	24.01	24.87	23.72	24.56	24.56	qfq	69,042,419	1,688,416,576	2.42%
2026-01-22	23.85	24.33	23.54	23.98	23.98	qfq	48,770,806	1,168,238,930	1.18%
2026-01-21	23.42	24.39	23.42	23.70	23.70	qfq	46,373,232	1,108,405,852	-0.96%
2026-01-20	24.93	25.06	23.80	23.93	23.93	qfq	67,160,959	1,634,670,589	-2.45%
2026-01-19	24.89	25.18	24.39	24.53	24.53	qfq	68,416,997	1,689,310,493	-2.43%
2026-01-16	26.70	27.13	24.90	25.14	25.14	qfq	132,652,637	3,391,274,635	-7.10%
2026-01-15	28.79	29.00	26.44	27.06	27.06	qfq	167,608,923	4,621,128,945	-12.37%
2026-01-14	26.23	31.00	26.23	30.88	30.88	qfq	254,922,305	7,264,574,337	15.22%
2026-01-13	28.67	29.88	26.50	26.80	26.80	qfq	248,741,376	7,002,852,001	1.36%
2026-01-12	23.01	26.44	22.81	26.44	26.44	qfq	176,986,504	4,454,599,457	20.02%
2026-01-09	20.38	22.12	20.36	22.03	22.03	qfq	88,360,315	1,895,537,650	7.57%
2026-01-08	20.21	21.00	20.02	20.48	20.48	qfq	41,739,331	856,035,523	1.99%
2026-01-07	20.20	20.43	19.98	20.08	20.08	qfq	26,639,047	537,238,455	-0.89%
2026-01-06	20.32	20.32	20.00	20.26	20.26	qfq	32,407,282	654,401,814	-0.34%
2026-01-05	19.92	20.48	19.75	20.33	20.33	qfq	40,523,564	817,734,317	2.16%
2025-12-31	19.50	20.04	19.33	19.90	19.90	qfq	29,321,302	579,143,070	2.26%
2025-12-30	19.22	19.66	19.22	19.46	19.46	qfq	24,008,637	466,489,606	1.35%
2025-12-29	18.80	19.39	18.77	19.20	19.20	qfq	23,025,678	441,239,771	1.96%
2025-12-26	18.80	18.99	18.69	18.83	18.83	qfq	14,574,979	274,882,807	0.16%
2025-12-25	18.65	18.92	18.56	18.80	18.80	qfq	13,108,052	245,434,523	1.08%
2025-12-24	18.45	18.64	18.36	18.60	18.60	qfq	12,273,311	227,522,669	0.27%
2025-12-23	18.99	19.17	18.50	18.55	18.55	qfq	12,490,058	234,562,968	-0.64%
2025-12-22	18.60	18.74	18.53	18.67	18.67	qfq	11,122,159	207,651,924	0.48%
2025-12-19	18.46	18.60	18.40	18.58	18.58	qfq	10,371,623	192,057,367	0.92%
2025-12-18	18.42	18.64	18.35	18.41	18.41	qfq	10,833,856	200,768,370	-1.02%
2025-12-17	18.43	18.67	17.95	18.60	18.60	qfq	18,236,502	334,129,164	1.09%
2025-12-16	19.23	19.24	18.30	18.40	18.40	qfq	20,391,603	379,228,557	-4.37%
2025-12-15	19.48	19.57	19.24	19.24	19.24	qfq	13,872,480	268,941,098	-2.24%
2025-12-12	19.45	19.79	19.42	19.68	19.68	qfq	15,323,378	301,100,471	1.18%
2025-12-11	19.80	19.80	19.45	19.45	19.45	qfq	14,892,659	290,939,634	-1.82%
2025-12-10	19.67	19.82	19.45	19.81	19.81	qfq	15,889,420	312,100,656	0.76%
2025-12-09	19.96	20.13	19.63	19.66	19.66	qfq	21,608,474	428,136,713	-1.99%
2025-12-08	20.08	20.28	20.01	20.06	20.06	qfq	24,344,083	490,159,021	-0.25%
2025-12-05	20.00	20.18	19.70	20.11	20.11	qfq	20,175,162	402,487,868	0.50%
2025-12-04	19.90	20.10	19.76	20.01	20.01	qfq	15,572,162	310,591,857	0.15%
2025-12-03	20.57	20.63	19.86	19.98	19.98	qfq	29,386,982	591,462,056	-3.15%
2025-12-02	21.16	21.29	20.57	20.63	20.63	qfq	29,740,937	619,751,564	-1.53%
2025-12-01	20.99	21.14	20.70	20.95	20.95	qfq	45,782,857	957,930,373	-2.29%
2025-11-28	20.70	21.65	20.31	21.44	21.44	qfq	68,614,491	1,441,021,487	3.28%
2025-11-27	20.75	21.05	20.54	20.76	20.76	qfq	31,179,961	645,606,750	-0.38%
2025-11-26	20.98	21.39	20.80	20.84	20.84	qfq	39,873,590	840,097,402	-1.19%
2025-11-25	20.70	21.40	20.67	21.09	21.09	qfq	59,965,703	1,268,767,366	1.79%
2025-11-24	19.98	20.89	19.75	20.72	20.72	qfq	58,213,267	1,191,839,961	5.93%
2025-11-21	19.52	20.24	19.21	19.56	19.56	qfq	28,797,269	566,940,463	-1.21%
2025-11-20	20.39	20.50	19.77	19.80	19.80	qfq	22,410,189	448,573,947	-2.22%
2025-11-19	20.79	20.90	20.13	20.25	20.25	qfq	25,815,842	526,309,255	-1.98%
2025-11-18	20.15	20.93	19.95	20.66	20.66	qfq	41,055,128	843,290,527	2.43%
2025-11-17	19.40	20.30	19.40	20.17	20.17	qfq	27,270,091	546,715,746	3.44%
2025-11-14	19.99	19.99	19.50	19.50	19.50	qfq	18,142,574	358,029,937	-3.03%
2025-11-13	19.66	20.12	19.56	20.11	20.11	qfq	17,470,354	347,991,628	1.98%
2025-11-12	20.13	20.20	19.58	19.72	19.72	qfq	19,400,492	385,244,614	-2.76%
2025-11-11	20.17	20.88	19.81	20.28	20.28	qfq	29,787,804	604,405,027	0.55%
2025-11-10	20.33	20.56	20.00	20.17	20.17	qfq	16,830,956	340,634,789	0.90%
2025-11-07	20.06	20.34	19.92	19.99	19.99	qfq	19,342,660	388,109,977	-1.28%
2025-11-06	20.35	20.46	20.00	20.25	20.25	qfq	20,849,649	421,055,624	-0.78%
2025-11-05	20.40	20.62	20.13	20.41	20.41	qfq	22,234,311	453,203,859	-1.50%
2025-11-04	20.98	21.03	20.52	20.72	20.72	qfq	33,101,428	686,980,726	-2.95%
2025-11-03	20.80	21.45	20.45	21.35	21.35	qfq	51,983,068	1,088,178,462	3.74%
2025-10-31	19.50	20.94	19.50	20.58	20.58	qfq	59,032,479	1,209,753,238	4.84%
2025-10-30	19.81	20.09	19.52	19.63	19.63	qfq	25,549,507	505,594,105	-0.96%
2025-10-29	19.68	19.82	19.41	19.82	19.82	qfq	20,500,554	401,928,963	0.25%
2025-10-28	19.67	20.11	19.48	19.77	19.77	qfq	26,677,169	529,888,736	0.61%
2025-10-27	19.54	19.87	19.35	19.65	19.65	qfq	24,093,035	472,285,351	1.24%
2025-10-24	19.65	19.82	19.31	19.41	19.41	qfq	31,631,025	617,685,158	-2.71%
2025-10-23	19.52	20.02	19.28	19.95	19.95	qfq	18,197,988	356,670,615	2.20%
2025-10-22	19.55	19.72	19.44	19.52	19.52	qfq	11,598,411	227,129,711	-1.06%
2025-10-21	19.70	19.82	19.52	19.73	19.73	qfq	15,772,751	310,828,124	0.36%
2025-10-20	19.60	19.85	19.47	19.66	19.66	qfq	19,629,312	386,659,242	2.29%
2025-10-17	20.13	20.22	19.21	19.22	19.22	qfq	28,065,596	551,114,310	-4.47%
2025-10-16	20.77	20.77	20.05	20.12	20.12	qfq	25,328,673	514,012,728	-3.69%
2025-10-15	20.61	20.90	19.80	20.89	20.89	qfq	26,159,996	537,257,280	1.36%
2025-10-14	21.30	21.50	20.56	20.61	20.61	qfq	27,963,039	586,332,602	-2.32%
2025-10-13	20.52	21.30	20.51	21.10	21.10	qfq	27,255,996	572,386,700	-1.40%
2025-10-10	22.40	22.44	21.32	21.40	21.40	qfq	47,867,464	1,041,613,843	-5.69%
2025-10-09	22.50	22.97	22.00	22.69	22.69	qfq	59,483,875	1,343,728,402	1.25%
2025-09-30	21.83	22.98	21.77	22.41	22.41	qfq	69,532,480	1,561,100,227	5.66%
2025-09-29	21.50	21.58	20.95	21.21	21.21	qfq	30,245,886	640,709,549	-0.84%
2025-09-26	22.22	22.22	21.39	21.39	21.39	qfq	38,717,476	841,197,409	-3.91%
2025-09-25	21.28	22.69	21.21	22.26	22.26	qfq	69,667,367	1,546,216,621	4.75%
2025-09-24	20.71	21.28	20.62	21.25	21.25	qfq	32,227,975	676,667,036	1.53%
2025-09-23	21.55	21.56	20.45	20.93	20.93	qfq	45,419,058	946,039,284	-2.92%
2025-09-22	21.72	22.09	21.13	21.56	21.56	qfq	40,670,960	876,320,747	-0.55%
2025-09-19	22.22	22.75	21.58	21.68	21.68	qfq	38,550,455	848,407,029	-2.34%
2025-09-18	22.28	23.04	21.92	22.20	22.20	qfq	59,738,987	1,345,460,460	-0.89%
2025-09-17	22.05	22.63	21.83	22.40	22.40	qfq	39,174,398	875,636,356	1.04%
2025-09-16	21.69	22.25	21.50	22.17	22.17	qfq	35,479,433	781,618,306	2.26%
2025-09-15	21.91	22.17	21.62	21.68	21.68	qfq	32,031,381	699,783,904	-1.68%
2025-09-12	21.89	22.50	21.70	22.05	22.05	qfq	48,292,752	1,071,359,645	-0.50%
2025-09-11	21.88	22.19	21.37	22.16	22.16	qfq	46,606,174	1,020,039,444	2.59%
2025-09-10	21.30	21.97	21.30	21.60	21.60	qfq	33,464,125	721,961,888	1.79%
2025-09-09	22.10	22.12	21.21	21.22	21.22	qfq	43,724,721	942,467,636	-4.80%
2025-09-08	21.80	22.50	21.80	22.29	22.29	qfq	46,907,437	1,037,702,824	1.27%
2025-09-05	21.71	22.15	21.22	22.01	22.01	qfq	38,416,945	837,817,978	1.62%
2025-09-04	21.74	22.56	21.18	21.66	21.66	qfq	51,396,666	1,129,639,901	-0.28%
2025-09-03	22.77	22.97	21.65	21.72	21.72	qfq	50,751,162	1,129,560,354	-4.44%
2025-09-02	23.29	23.37	22.35	22.73	22.73	qfq	56,822,420	1,289,287,662	-2.11%
2025-09-01	23.98	24.10	23.13	23.22	23.22	qfq	56,649,677	1,329,961,908	-0.98%
2025-08-29	24.11	24.15	23.30	23.45	23.45	qfq	71,738,992	1,694,514,284	-3.78%
2025-08-28	25.04	25.46	23.20	24.37	24.37	qfq	120,527,991	2,918,731,674	-3.64%
2025-08-27	27.70	27.90	25.21	25.29	25.29	qfq	85,834,809	2,286,347,235	-5.99%
2025-08-26	26.79	27.68	26.38	26.90	26.90	qfq	62,709,420	1,691,109,359	-0.41%
2025-08-25	27.71	27.98	26.40	27.01	27.01	qfq	102,024,872	2,779,041,820	-2.46%
2025-08-22	26.65	28.00	26.35	27.69	27.69	qfq	95,993,627	2,621,652,693	3.98%
2025-08-21	25.70	27.30	25.53	26.63	26.63	qfq	83,747,123	2,223,768,684	1.14%
2025-08-20	26.30	26.58	25.51	26.33	26.33	qfq	69,281,845	1,801,815,625	-1.50%
2025-08-19	26.02	28.01	25.68	26.73	26.73	qfq	98,003,278	2,628,437,469	1.79%
2025-08-18	26.21	27.18	26.00	26.26	26.26	qfq	99,957,327	2,659,351,860	0.23%
2025-08-15	24.80	27.00	24.72	26.20	26.20	qfq	87,640,278	2,262,062,844	3.48%
2025-08-14	24.57	25.90	24.47	25.32	25.32	qfq	91,891,973	2,337,730,274	2.93%
2025-08-13	24.56	25.15	24.36	24.60	24.60	qfq	60,823,760	1,500,671,153	-0.24%
2025-08-12	25.63	25.80	23.93	24.66	24.66	qfq	88,327,905	2,194,195,999	-4.97%
2025-08-11	25.50	26.68	25.21	25.95	25.95	qfq	65,069,248	1,688,793,174	0.46%
2025-08-08	26.40	27.18	25.68	25.83	25.83	qfq	76,171,471	1,994,481,626	-4.01%
2025-08-07	26.00	27.50	25.67	26.91	26.91	qfq	108,370,300	2,881,717,933	2.24%
2025-08-06	24.00	27.20	23.07	26.32	26.32	qfq	127,702,636	3,157,628,361	8.99%
2025-08-05	25.26	25.67	24.10	24.15	24.15	qfq	66,214,378	1,646,283,700	-4.70%
2025-08-04	24.52	25.48	24.51	25.34	25.34	qfq	68,279,139	1,712,353,138	0.76%
2025-08-01	25.09	25.41	23.67	25.15	25.15	qfq	94,651,788	2,325,313,909	2.11%
2025-07-31	24.40	25.35	23.92	24.63	24.63	qfq	102,071,979	2,522,959,012	3.27%
2025-07-30	23.46	24.79	23.20	23.85	23.85	qfq	78,406,851	1,885,582,362	0.21%
2025-07-29	23.92	24.95	23.52	23.80	23.80	qfq	94,471,784	2,296,600,331	-2.06%
2025-07-28	23.65	24.92	22.60	24.30	24.30	qfq	106,351,696	2,495,172,990	2.27%
2025-07-25	22.38	23.99	22.32	23.76	23.76	qfq	124,101,465	2,886,402,482	7.56%
2025-07-24	22.00	22.47	21.80	22.09	22.09	qfq	70,018,470	1,546,612,278	-0.90%
2025-07-23	21.13	22.76	20.77	22.29	22.29	qfq	110,485,344	2,429,912,604	5.79%
2025-07-22	22.10	22.14	20.99	21.07	21.07	qfq	87,890,233	1,873,397,981	-4.62%
2025-07-21	22.15	22.80	21.66	22.09	22.09	qfq	85,218,584	1,889,367,193	-2.08%
2025-07-18	21.15	23.00	21.01	22.56	22.56	qfq	127,326,678	2,809,966,789	6.87%
2025-07-17	20.38	22.00	20.38	21.11	21.11	qfq	103,438,692	2,209,020,737	3.63%
2025-07-16	20.94	21.08	20.23	20.37	20.37	qfq	72,728,940	1,499,411,347	-2.95%
2025-07-15	20.07	21.37	19.80	20.99	20.99	qfq	115,512,159	2,365,988,733	2.34%
2025-07-14	19.89	20.95	19.27	20.51	20.51	qfq	134,274,770	2,676,019,329	6.71%
2025-07-11	18.12	19.65	17.76	19.22	19.22	qfq	98,670,133	1,863,382,489	6.72%
2025-07-10	17.88	18.13	17.74	18.01	18.01	qfq	19,851,602	356,764,508	0.39%
2025-07-09	18.18	18.24	17.86	17.94	17.94	qfq	22,704,032	409,306,382	-0.83%
2025-07-08	17.47	18.14	17.36	18.09	18.09	qfq	29,669,512	531,372,753	3.55%
2025-07-07	17.60	17.69	17.41	17.47	17.47	qfq	15,160,729	265,673,370	-0.74%
2025-07-04	17.79	17.94	17.56	17.60	17.60	qfq	21,033,943	373,390,698	-1.35%
2025-07-03	17.73	18.02	17.67	17.84	17.84	qfq	17,288,959	307,980,876	0.62%
2025-07-02	18.16	18.17	17.61	17.73	17.73	qfq	22,410,429	398,752,393	-2.31%
2025-07-01	18.46	18.54	18.01	18.15	18.15	qfq	25,550,518	465,155,190	-1.57%
2025-06-30	18.43	18.55	18.20	18.44	18.44	qfq	26,398,641	485,355,673	0.82%
2025-06-27	18.19	19.08	18.09	18.29	18.29	qfq	43,372,831	802,371,724	0.16%
2025-06-26	18.28	18.72	18.05	18.26	18.26	qfq	53,475,833	985,676,771	0.66%
2025-06-25	17.56	18.15	17.45	18.14	18.14	qfq	40,097,617	717,085,459	3.01%
2025-06-24	17.07	17.64	17.05	17.61	17.61	qfq	27,876,518	486,729,857	3.35%
2025-06-23	16.30	17.12	16.30	17.04	17.04	qfq	19,776,725	333,428,174	2.53%
2025-06-20	17.35	17.37	16.60	16.62	16.62	qfq	25,663,926	431,380,042	-3.48%
2025-06-19	17.40	17.73	17.15	17.22	17.22	qfq	27,825,250	485,071,517	-0.86%
2025-06-18	17.38	17.48	17.20	17.37	17.37	qfq	14,438,000	250,456,289	-0.23%
2025-06-17	17.48	17.55	17.25	17.41	17.41	qfq	14,767,910	256,977,548	-0.40%
2025-06-16	16.99	17.54	16.93	17.48	17.48	qfq	22,768,491	395,336,721	2.34%
2025-06-13	17.65	17.79	17.05	17.08	17.08	qfq	30,218,257	521,045,235	-3.99%
2025-06-12	17.70	18.08	17.60	17.79	17.79	qfq	17,743,429	317,202,629	-0.50%
2025-06-11	17.80	18.17	17.80	17.88	17.88	qfq	19,771,686	355,332,366	-0.06%
2025-06-10	18.41	18.48	17.62	17.89	17.89	qfq	30,445,213	547,550,410	-2.93%
2025-06-09	18.10	18.52	18.00	18.43	18.43	qfq	29,663,179	544,080,955	2.22%
2025-06-06	18.04	18.26	17.73	18.03	18.03	qfq	28,340,074	509,635,655	0.06%
2025-06-05	17.49	18.14	17.48	18.02	18.02	qfq	33,031,374	588,244,528	3.03%
2025-06-04	17.34	17.66	17.20	17.49	17.49	qfq	17,592,303	306,914,186	1.45%
2025-06-03	17.00	17.94	16.96	17.24	17.24	qfq	24,697,116	431,051,722	0.64%
2025-05-30	17.50	17.55	17.08	17.13	17.13	qfq	20,943,297	359,888,332	-2.84%
2025-05-29	16.99	17.64	16.98	17.63	17.63	qfq	29,919,005	521,439,589	3.77%
2025-05-28	17.39	17.46	16.93	16.99	16.99	qfq	23,328,598	398,662,930	-1.91%
2025-05-27	17.73	17.75	17.25	17.32	17.32	qfq	27,473,139	477,225,925	-3.08%
2025-05-26	17.78	18.15	17.56	17.87	17.87	qfq	25,683,429	456,618,467	1.13%
2025-05-23	17.79	18.49	17.62	17.67	17.67	qfq	47,240,732	855,592,530	-1.17%
2025-05-22	17.51	17.97	17.44	17.88	17.88	qfq	28,438,532	505,675,944	1.53%
2025-05-21	17.80	17.85	17.49	17.61	17.61	qfq	21,996,361	387,635,137	-1.62%
2025-05-20	17.49	18.03	17.26	17.90	17.90	qfq	41,899,328	740,416,571	-2.72%
2025-05-19	18.51	18.51	18.08	18.40	18.40	qfq	21,214,229	387,419,788	-0.65%
2025-05-16	18.61	18.86	18.40	18.52	18.52	qfq	21,473,500	400,815,192	-1.17%
2025-05-15	19.51	19.56	18.68	18.74	18.74	qfq	32,394,255	613,664,489	-3.95%
2025-05-14	19.27	19.73	19.10	19.51	19.51	qfq	44,099,480	855,754,628	1.77%
2025-05-13	19.76	19.88	19.08	19.17	19.17	qfq	34,972,180	679,035,586	-0.88%
2025-05-12	19.07	19.35	18.88	19.34	19.34	qfq	33,734,192	647,189,541	2.65%
2025-05-09	19.40	19.40	18.78	18.84	18.84	qfq	29,184,153	553,138,141	-3.04%
2025-05-08	19.16	19.78	19.01	19.43	19.43	qfq	41,050,483	798,022,425	1.41%
2025-05-07	19.62	20.03	18.93	19.16	19.16	qfq	49,078,165	951,755,839	-0.62%
2025-05-06	18.60	19.57	18.49	19.28	19.28	qfq	53,458,617	1,018,416,036	5.76%
2025-04-30	17.45	18.45	17.26	18.23	18.23	qfq	52,378,466	945,084,418	6.11%
2025-04-29	17.50	17.52	16.91	17.18	17.18	qfq	60,727,402	1,038,128,546	-3.54%
2025-04-28	18.00	18.58	17.76	17.81	17.81	qfq	24,895,926	448,812,304	-1.60%
2025-04-25	17.75	19.10	17.75	18.10	18.10	qfq	35,968,237	656,795,243	1.63%
2025-04-24	18.40	18.44	17.60	17.81	17.81	qfq	29,277,941	525,222,135	-4.40%
2025-04-23	18.55	18.95	18.43	18.63	18.63	qfq	23,724,917	443,528,901	1.25%
2025-04-22	18.61	18.77	18.35	18.40	18.40	qfq	17,064,884	315,750,418	-1.50%
2025-04-21	18.08	18.69	17.82	18.68	18.68	qfq	19,484,451	358,690,425	3.15%
2025-04-18	18.05	18.26	17.92	18.11	18.11	qfq	14,533,400	262,766,830	-0.17%
2025-04-17	18.20	18.58	18.08	18.14	18.14	qfq	17,217,034	316,073,036	-0.44%
2025-04-16	18.62	18.65	17.90	18.22	18.22	qfq	19,701,089	359,700,614	-2.41%
2025-04-15	18.80	18.97	18.50	18.67	18.67	qfq	17,846,098	333,421,905	-0.95%
2025-04-14	18.98	19.28	18.77	18.85	18.85	qfq	24,409,875	463,332,899	1.07%
2025-04-11	18.20	18.93	18.17	18.65	18.65	qfq	28,570,975	531,651,887	0.59%
2025-04-10	18.53	19.21	18.45	18.54	18.54	qfq	40,804,611	764,891,511	3.69%
2025-04-09	16.78	18.09	15.64	17.88	17.88	qfq	46,203,311	791,635,630	4.50%
2025-04-08	16.57	17.68	16.49	17.11	17.11	qfq	43,854,795	746,866,432	3.38%
2025-04-07	19.00	19.35	16.55	16.55	16.55	qfq	45,476,361	797,846,475	-20.01%
2025-04-03	20.66	21.15	20.50	20.69	20.69	qfq	16,249,535	337,983,699	-1.76%
2025-04-02	21.09	21.30	20.97	21.06	21.06	qfq	13,810,500	291,552,734	-0.14%
2025-04-01	21.41	21.50	21.01	21.09	21.09	qfq	17,617,150	374,046,524	-1.31%
2025-03-31	21.08	21.45	20.47	21.37	21.37	qfq	28,632,365	598,902,571	0.56%
2025-03-28	21.55	21.83	21.20	21.25	21.25	qfq	15,996,873	343,921,721	-1.44%
2025-03-27	21.69	21.94	21.30	21.56	21.56	qfq	18,421,450	398,214,493	-0.55%
2025-03-26	21.67	21.98	21.66	21.68	21.68	qfq	18,441,600	402,127,120	0.05%
2025-03-25	22.34	22.37	21.56	21.67	21.67	qfq	24,624,836	538,962,774	-2.96%
2025-03-24	23.01	23.01	21.55	22.33	22.33	qfq	38,698,591	860,169,071	-3.00%
2025-03-21	23.72	23.95	23.00	23.02	23.02	qfq	37,956,563	887,291,337	-4.72%
2025-03-20	23.66	24.76	23.36	24.16	24.16	qfq	50,058,600	1,216,366,995	1.94%
2025-03-19	23.93	24.07	23.61	23.70	23.70	qfq	24,863,125	590,538,866	-1.54%
2025-03-18	24.28	24.53	23.91	24.07	24.07	qfq	28,621,409	691,831,581	-0.08%
2025-03-17	24.37	24.40	23.86	24.09	24.09	qfq	24,995,989	602,601,073	-0.99%
2025-03-14	23.73	24.37	23.56	24.33	24.33	qfq	37,269,369	897,596,849	2.06%
2025-03-13	24.45	24.47	23.42	23.84	23.84	qfq	42,003,165	1,002,105,152	-3.09%
2025-03-12	24.91	25.14	24.60	24.60	24.60	qfq	38,900,472	968,745,473	0.00%
2025-03-11	24.38	24.92	24.25	24.60	24.60	qfq	35,241,053	864,547,497	-1.28%
2025-03-10	25.51	25.70	24.55	24.92	24.92	qfq	54,431,628	1,357,996,961	-2.73%
2025-03-07	26.56	27.42	25.40	25.62	25.62	qfq	96,850,120	2,568,908,994	-2.29%
2025-03-06	25.20	26.85	25.20	26.22	26.22	qfq	91,783,836	2,384,945,325	6.15%
2025-03-05	24.21	24.98	23.85	24.70	24.70	qfq	54,464,299	1,333,563,997	2.07%
2025-03-04	23.55	24.46	23.41	24.20	24.20	qfq	40,461,687	979,757,107	0.54%
2025-03-03	24.80	25.18	23.59	24.07	24.07	qfq	63,128,475	1,533,495,011	-3.02%
2025-02-28	27.76	27.80	24.10	24.82	24.82	qfq	113,457,447	2,931,367,703	-12.17%
2025-02-27	26.47	28.50	26.31	28.26	28.26	qfq	150,405,156	4,178,417,291	6.56%
2025-02-26	26.45	26.85	26.07	26.52	26.52	qfq	61,984,894	1,637,827,360	1.30%
2025-02-25	25.87	26.62	25.77	26.18	26.18	qfq	72,806,968	1,906,378,924	-3.14%
2025-02-24	27.33	28.00	26.51	27.03	27.03	qfq	102,991,723	2,813,006,712	-0.70%
2025-02-21	26.93	27.45	25.96	27.22	27.22	qfq	112,456,095	3,019,009,675	2.76%
2025-02-20	26.88	26.93	25.95	26.49	26.49	qfq	75,149,197	1,985,429,385	-1.05%
2025-02-19	26.14	26.82	25.69	26.77	26.77	qfq	86,787,861	2,290,180,916	3.32%
2025-02-18	27.51	28.27	25.75	25.91	25.91	qfq	132,480,200	3,549,994,141	-8.67%
2025-02-17	30.43	30.74	27.93	28.37	28.37	qfq	149,800,792	4,346,544,186	-2.00%
2025-02-14	28.40	29.76	26.95	28.95	28.95	qfq	162,447,632	4,634,459,716	3.32%
2025-02-13	29.14	29.14	27.38	28.02	28.02	qfq	139,218,571	3,912,193,460	-3.91%
2025-02-12	27.19	30.43	27.18	29.16	29.16	qfq	177,976,130	5,147,734,664	5.35%
2025-02-11	27.98	29.49	27.44	27.68	27.68	qfq	169,648,108	4,789,965,476	-5.04%
2025-02-10	27.30	29.29	27.01	29.15	29.15	qfq	191,919,099	5,468,121,517	6.35%
2025-02-07	27.51	28.97	26.60	27.41	27.41	qfq	208,014,683	5,763,263,032	-1.23%
2025-02-06	26.66	29.96	25.86	27.75	27.75	qfq	257,267,228	7,108,927,014	4.60%
2025-02-05	25.00	26.53	24.96	26.53	26.53	qfq	77,306,704	2,001,690,125	19.99%
2025-01-27	22.52	22.52	21.40	22.11	22.11	qfq	185,558,336	4,095,303,110	17.79%
2025-01-24	17.40	18.85	17.03	18.77	18.77	qfq	84,465,247	1,539,120,656	9.00%
2025-01-23	17.50	18.28	17.13	17.22	17.22	qfq	83,255,425	1,472,118,996	-8.31%
2025-01-22	18.71	19.16	18.58	18.78	18.78	qfq	31,676,141	598,153,525	-0.58%
2025-01-21	18.92	19.24	18.53	18.89	18.89	qfq	33,103,287	623,366,473	1.29%
2025-01-20	18.95	19.10	18.57	18.65	18.65	qfq	28,989,110	545,689,404	-0.16%
2025-01-17	18.73	19.00	18.50	18.68	18.68	qfq	32,891,260	616,652,455	-1.22%
2025-01-16	19.17	19.90	18.78	18.91	18.91	qfq	53,463,692	1,029,260,422	-1.20%
2025-01-15	18.88	19.75	18.87	19.14	19.14	qfq	62,078,788	1,195,886,677	1.38%
2025-01-14	17.59	18.94	17.46	18.88	18.88	qfq	55,997,849	1,025,920,339	8.94%
2025-01-13	17.14	17.48	16.66	17.33	17.33	qfq	29,060,894	498,509,415	0.93%
2025-01-10	17.76	18.24	17.17	17.17	17.17	qfq	35,558,981	629,966,896	-3.97%
2025-01-09	17.41	18.30	17.37	17.88	17.88	qfq	39,907,431	717,108,392	1.65%
2025-01-08	17.60	17.90	16.78	17.59	17.59	qfq	45,644,950	792,491,653	-0.85%
2025-01-07	17.34	17.75	17.01	17.74	17.74	qfq	39,069,100	680,150,156	3.26%
2025-01-06	18.06	18.88	17.00	17.18	17.18	qfq	56,341,518	996,874,218	-6.73%
2025-01-03	20.71	20.76	18.40	18.42	18.42	qfq	69,081,528	1,343,199,099	-12.62%
2025-01-02	20.41	21.69	19.75	21.08	21.08	qfq	68,713,906	1,429,155,660	0.67%
2024-12-31	20.98	21.69	20.61	20.94	20.94	qfq	80,357,163	1,706,879,489	1.31%
2024-12-30	20.30	20.95	19.88	20.67	20.67	qfq	42,768,056	883,141,684	1.03%
2024-12-27	20.82	20.97	20.22	20.46	20.46	qfq	49,623,428	1,020,459,435	-1.54%
2024-12-26	19.10	21.40	19.10	20.78	20.78	qfq	74,089,576	1,511,463,289	8.91%
2024-12-25	19.82	19.82	18.92	19.08	19.08	qfq	32,049,468	615,696,663	-3.20%
2024-12-24	19.92	20.14	19.23	19.71	19.71	qfq	35,766,861	699,378,165	-0.35%
2024-12-23	21.11	21.17	19.69	19.78	19.78	qfq	53,022,677	1,076,402,357	-7.18%
2024-12-20	20.79	21.38	20.53	21.31	21.31	qfq	50,936,775	1,071,370,820	2.55%
2024-12-19	20.05	20.93	19.90	20.78	20.78	qfq	52,901,982	1,082,712,356	1.61%
2024-12-18	20.30	20.86	19.80	20.45	20.45	qfq	49,558,841	1,008,717,746	1.09%
2024-12-17	21.11	21.28	20.00	20.23	20.23	qfq	56,089,207	1,150,931,090	-5.07%
2024-12-16	21.51	21.98	20.93	21.31	21.31	qfq	52,340,658	1,123,760,233	-1.48%
2024-12-13	22.47	22.79	21.61	21.63	21.63	qfq	78,707,657	1,738,466,176	-4.92%
2024-12-12	23.10	23.37	21.89	22.75	22.75	qfq	92,013,662	2,075,411,148	-2.07%
2024-12-11	23.33	23.79	22.60	23.23	23.23	qfq	91,697,595	2,122,305,574	-3.09%
2024-12-10	23.63	25.49	22.89	23.97	23.97	qfq	154,883,677	3,745,542,892	6.58%
2024-12-09	22.63	23.72	21.97	22.49	22.49	qfq	83,588,196	1,890,008,894	-1.45%
2024-12-06	23.21	24.62	22.51	22.82	22.82	qfq	125,924,009	2,938,798,590	-1.60%
2024-12-05	21.91	23.89	21.91	23.19	23.19	qfq	130,781,440	3,020,153,720	6.77%
2024-12-04	21.79	22.76	21.60	21.72	21.72	qfq	109,708,135	2,430,181,502	-1.67%
2024-12-03	22.89	22.91	21.72	22.09	22.09	qfq	135,243,174	3,010,415,196	-4.00%
2024-12-02	22.88	25.00	22.56	23.01	23.01	qfq	227,535,653	5,352,940,141	-0.22%
2024-11-29	18.96	23.06	18.90	23.06	23.06	qfq	180,310,740	3,897,824,597	19.98%
2024-11-28	20.00	20.70	19.16	19.22	19.22	qfq	92,100,883	1,826,277,336	-5.51%
2024-11-27	18.71	20.43	18.56	20.34	20.34	qfq	101,970,540	1,983,294,200	4.95%
2024-11-26	20.50	20.87	19.34	19.38	19.38	qfq	123,858,925	2,481,278,518	-9.99%
2024-11-25	21.88	22.22	19.50	21.53	21.53	qfq	219,449,344	4,571,414,864	1.94%
2024-11-22	17.44	21.12	17.31	21.12	21.12	qfq	206,600,071	4,266,927,744	20.00%
2024-11-21	17.50	17.97	17.26	17.60	17.60	qfq	40,757,234	716,980,393	0.17%
2024-11-20	16.51	17.83	16.33	17.57	17.57	qfq	45,930,589	796,488,828	5.02%
2024-11-19	16.10	16.74	15.95	16.73	16.73	qfq	31,494,477	515,208,520	3.98%
2024-11-18	18.38	18.47	16.00	16.09	16.09	qfq	60,230,293	1,003,736,268	-10.96%
2024-11-15	17.78	19.26	17.78	18.07	18.07	qfq	73,298,558	1,367,824,764	1.35%
2024-11-14	19.89	19.89	17.70	17.83	17.83	qfq	79,030,112	1,482,035,023	-7.18%
2024-11-13	18.01	19.21	18.01	19.21	19.21	qfq	88,736,151	1,669,637,987	5.26%
2024-11-12	18.33	18.88	17.93	18.25	18.25	qfq	61,414,965	1,131,111,774	-0.76%
2024-11-11	17.44	18.55	17.31	18.39	18.39	qfq	58,410,257	1,057,163,826	5.45%
2024-11-08	17.85	18.16	17.42	17.44	17.44	qfq	47,432,406	842,440,792	-0.34%
2024-11-07	17.03	17.52	16.91	17.50	17.50	qfq	36,314,342	626,162,549	0.92%
2024-11-06	17.24	17.82	17.11	17.34	17.34	qfq	44,645,565	779,479,968	0.81%
2024-11-05	16.30	17.30	16.19	17.20	17.20	qfq	37,906,219	642,260,104	5.46%
2024-11-04	15.76	16.42	15.76	16.31	16.31	qfq	19,136,339	310,003,989	3.49%
2024-11-01	17.00	17.15	15.75	15.76	15.76	qfq	38,096,814	621,055,258	-7.46%
2024-10-31	16.64	17.30	16.51	17.03	17.03	qfq	35,243,792	597,065,355	1.67%
2024-10-30	17.11	17.26	16.46	16.75	16.75	qfq	36,531,231	615,897,788	-0.77%
2024-10-29	17.55	17.61	16.87	16.88	16.88	qfq	41,607,065	712,862,085	-3.32%
2024-10-28	17.35	17.70	17.32	17.46	17.46	qfq	29,387,550	513,481,532	0.00%
2024-10-25	17.35	17.75	17.21	17.46	17.46	qfq	31,015,879	541,490,302	0.34%
2024-10-24	17.67	17.88	17.19	17.40	17.40	qfq	32,867,523	572,447,457	-3.06%
2024-10-23	18.86	18.86	17.85	17.95	17.95	qfq	62,649,536	1,148,182,639	-4.83%
2024-10-22	17.60	19.22	17.40	18.86	18.86	qfq	88,778,635	1,618,437,406	6.25%
2024-10-21	17.78	18.29	17.50	17.75	17.75	qfq	60,508,854	1,077,491,823	1.60%
2024-10-18	16.65	18.01	16.47	17.47	17.47	qfq	64,810,006	1,114,823,246	3.99%
2024-10-17	16.61	17.45	16.55	16.80	16.80	qfq	59,654,127	1,014,781,737	3.00%
2024-10-16	15.80	16.61	15.68	16.31	16.31	qfq	29,770,575	484,268,685	0.93%
2024-10-15	16.51	17.19	16.16	16.16	16.16	qfq	45,183,104	754,669,370	-2.53%
2024-10-14	15.77	16.70	15.25	16.58	16.58	qfq	44,012,055	705,898,496	5.40%
2024-10-11	16.40	16.98	15.29	15.73	15.73	qfq	43,051,325	689,293,792	-6.92%
2024-10-10	18.50	18.55	16.85	16.90	16.90	qfq	52,132,275	914,135,464	-3.32%
2024-10-09	18.65	19.39	16.82	17.48	17.48	qfq	89,118,120	1,632,103,137	-12.47%
2024-10-08	19.96	19.97	17.60	19.97	19.97	qfq	102,822,930	1,983,991,168	20.01%
2024-09-30	15.06	16.66	14.77	16.64	16.64	qfq	79,269,029	1,251,227,962	19.54%
2024-09-27	12.83	14.11	12.83	13.92	13.92	qfq	49,004,895	661,025,307	10.13%
2024-09-26	12.30	12.64	12.23	12.64	12.64	qfq	24,313,435	303,482,506	2.76%
2024-09-25	12.39	12.74	12.29	12.30	12.30	qfq	33,112,772	413,313,246	0.08%
2024-09-24	12.06	12.32	11.75	12.29	12.29	qfq	31,121,054	376,800,134	1.91%
2024-09-23	11.87	12.22	11.87	12.06	12.06	qfq	26,658,278	321,106,746	0.67%
2024-09-20	11.63	12.23	11.56	11.98	11.98	qfq	37,980,182	454,657,934	3.54%
2024-09-19	11.31	11.67	11.15	11.57	11.57	qfq	14,279,802	163,922,061	3.67%
2024-09-18	11.30	11.40	11.00	11.16	11.16	qfq	9,293,676	103,781,575	-1.24%
2024-09-13	11.59	11.69	11.29	11.30	11.30	qfq	10,379,915	118,768,005	-2.08%
2024-09-12	11.56	11.79	11.53	11.54	11.54	qfq	13,579,179	158,067,822	0.17%
2024-09-11	11.41	11.54	11.30	11.52	11.52	qfq	11,953,268	136,703,965	0.52%
2024-09-10	11.20	11.58	10.96	11.46	11.46	qfq	12,991,200	146,672,077	3.24%
2024-09-09	11.12	11.30	10.98	11.10	11.10	qfq	7,022,390	77,897,783	-0.98%
2024-09-06	11.48	11.51	11.19	11.21	11.21	qfq	7,929,850	89,722,685	-2.18%
2024-09-05	11.29	11.57	11.22	11.46	11.46	qfq	10,330,300	118,260,478	1.51%
2024-09-04	11.21	11.47	11.15	11.29	11.29	qfq	7,883,900	89,509,175	-0.62%
2024-09-03	11.19	11.39	11.12	11.36	11.36	qfq	9,582,400	108,051,272	1.97%
2024-09-02	11.47	11.62	11.13	11.14	11.14	qfq	10,400,999	117,537,527	-3.30%
2024-08-30	11.34	11.72	11.28	11.52	11.52	qfq	15,030,862	173,952,557	2.49%
2024-08-29	10.96	11.30	10.91	11.24	11.24	qfq	8,340,583	93,352,669	1.90%
2024-08-28	10.75	11.10	10.65	11.03	11.03	qfq	10,290,393	112,453,371	1.94%
2024-08-27	11.16	11.25	10.79	10.82	10.82	qfq	10,204,400	111,583,501	-3.13%
2024-08-26	11.31	11.34	11.08	11.17	11.17	qfq	7,044,405	78,926,561	-0.71%
2024-08-23	11.03	11.34	11.00	11.25	11.25	qfq	10,766,119	120,478,826	1.99%
2024-08-22	11.44	11.59	11.00	11.03	11.03	qfq	11,931,342	134,052,826	-3.33%
2024-08-21	11.58	11.74	11.38	11.41	11.41	qfq	7,682,492	88,763,067	-1.81%
2024-08-20	11.87	11.94	11.58	11.62	11.62	qfq	8,310,305	97,131,803	-2.43%
2024-08-19	11.85	12.06	11.83	11.91	11.91	qfq	8,873,455	106,021,683	0.59%
2024-08-16	11.89	11.96	11.81	11.84	11.84	qfq	7,824,049	93,010,135	-0.08%
2024-08-15	11.63	12.04	11.56	11.85	11.85	qfq	11,920,474	141,319,059	1.46%
2024-08-14	11.72	11.82	11.55	11.68	11.68	qfq	8,901,223	104,139,554	-0.09%
2024-08-13	11.66	11.78	11.49	11.69	11.69	qfq	7,266,090	84,411,823	0.26%
2024-08-12	11.75	11.89	11.60	11.66	11.66	qfq	7,376,984	86,425,095	-1.35%
2024-08-09	12.05	12.20	11.81	11.82	11.82	qfq	6,876,384	82,346,545	-1.25%
2024-08-08	12.03	12.15	11.69	11.97	11.97	qfq	10,879,100	129,526,762	-1.40%
2024-08-07	12.17	12.30	12.12	12.14	12.14	qfq	7,830,677	95,512,639	-0.65%
2024-08-06	12.26	12.36	12.01	12.22	12.22	qfq	9,897,225	120,303,859	1.66%
2024-08-05	12.45	12.78	11.98	12.02	12.02	qfq	15,981,133	197,356,426	-4.53%
2024-08-02	12.85	13.05	12.55	12.59	12.59	qfq	13,073,045	167,048,617	-3.00%
2024-08-01	13.03	13.20	12.90	12.98	12.98	qfq	11,963,150	155,950,698	-0.61%
2024-07-31	12.53	13.08	12.51	13.06	13.06	qfq	16,789,949	216,603,645	4.23%
2024-07-30	12.46	12.66	12.33	12.53	12.53	qfq	8,873,863	111,038,603	0.16%
2024-07-29	12.46	12.59	12.28	12.51	12.51	qfq	9,469,440	118,179,198	0.48%
2024-07-26	12.47	12.65	12.37	12.45	12.45	qfq	8,368,363	104,262,667	0.73%
2024-07-25	12.30	12.61	12.30	12.36	12.36	qfq	6,766,553	84,108,921	-0.24%
2024-07-24	12.52	12.77	12.38	12.39	12.39	qfq	8,435,334	105,764,925	-2.29%
2024-07-23	12.94	13.04	12.65	12.68	12.68	qfq	9,166,600	117,793,101	-2.39%
2024-07-22	13.09	13.14	12.87	12.99	12.99	qfq	11,590,610	150,777,898	1.64%
2024-07-19	12.66	13.01	12.56	12.78	12.78	qfq	10,303,300	132,338,525	0.95%
2024-07-18	12.72	12.77	12.28	12.66	12.66	qfq	13,468,074	168,338,542	-1.56%
2024-07-17	13.01	13.32	12.85	12.86	12.86	qfq	12,354,374	161,374,242	-1.53%
2024-07-16	12.78	13.11	12.71	13.06	13.06	qfq	10,040,900	130,023,138	1.87%
2024-07-15	13.02	13.02	12.77	12.82	12.82	qfq	8,006,947	102,910,925	-1.61%
2024-07-12	13.21	13.30	13.02	13.03	13.03	qfq	9,750,018	127,955,915	-2.25%
2024-07-11	13.39	13.48	13.26	13.33	13.33	qfq	13,296,855	177,554,902	1.99%
2024-07-10	13.10	13.35	13.01	13.07	13.07	qfq	11,293,980	148,637,733	-0.68%
2024-07-09	12.75	13.23	12.55	13.16	13.16	qfq	14,427,549	186,670,740	3.62%
2024-07-08	13.14	13.14	12.63	12.70	12.70	qfq	10,618,077	135,887,365	-3.57%
2024-07-05	12.95	13.30	12.79	13.17	13.17	qfq	11,861,183	155,408,034	1.15%
2024-07-04	13.38	13.54	12.98	13.02	13.02	qfq	9,707,100	128,061,140	-2.25%
2024-07-03	13.69	13.69	13.32	13.32	13.32	qfq	11,966,100	160,700,825	-2.70%
2024-07-02	13.55	14.00	13.55	13.69	13.69	qfq	18,214,988	251,741,192	1.26%
2024-07-01	13.43	13.61	13.15	13.52	13.52	qfq	12,335,660	164,662,468	0.67%
2024-06-28	13.83	13.95	13.35	13.43	13.43	qfq	20,129,906	275,377,024	-2.11%
2024-06-27	13.97	14.15	13.68	13.72	13.72	qfq	25,876,702	359,422,772	-3.11%
2024-06-26	12.55	14.20	12.55	14.16	14.16	qfq	39,111,088	529,461,751	12.38%
2024-06-25	12.99	13.16	12.40	12.60	12.60	qfq	14,766,155	187,894,678	-2.63%
2024-06-24	13.62	13.62	12.91	12.94	12.94	qfq	13,315,343	175,736,053	-5.06%
2024-06-21	13.58	13.76	13.38	13.63	13.63	qfq	8,562,098	116,433,810	0.07%
2024-06-20	14.03	14.15	13.58	13.62	13.62	qfq	14,310,991	197,574,258	-3.54%
2024-06-19	14.31	14.43	14.10	14.12	14.12	qfq	13,011,505	185,219,711	-0.70%
2024-06-18	13.98	14.29	13.95	14.22	14.22	qfq	10,934,947	155,251,278	1.43%
2024-06-17	13.93	14.16	13.87	14.02	14.02	qfq	10,398,049	146,076,076	-0.07%
2024-06-14	13.76	14.09	13.68	14.03	14.03	qfq	14,291,755	199,577,819	1.52%
2024-06-13	13.87	14.08	13.76	13.82	13.82	qfq	13,089,063	181,907,442	-0.43%
2024-06-12	13.60	13.97	13.55	13.88	13.88	qfq	13,317,714	184,703,147	1.46%
2024-06-11	13.41	13.72	13.23	13.68	13.65	qfq	14,098,543	191,131,363	2.09%
2024-06-07	13.36	13.58	13.13	13.40	13.37	qfq	12,383,533	165,366,453	1.13%
2024-06-06	13.94	14.07	13.18	13.25	13.22	qfq	21,630,813	290,558,745	-4.54%
2024-06-05	14.00	14.23	13.88	13.88	13.85	qfq	10,288,300	144,639,858	-1.28%
2024-06-04	14.11	14.18	13.83	14.06	14.03	qfq	13,082,428	182,864,798	-0.28%
2024-06-03	14.57	14.59	13.97	14.10	14.07	qfq	17,673,950	250,709,184	-2.89%
2024-05-31	14.40	14.68	14.37	14.52	14.49	qfq	15,883,042	231,132,619	0.97%
2024-05-30	14.43	14.51	14.10	14.38	14.35	qfq	12,239,959	175,774,456	0.35%
2024-05-29	14.43	14.60	14.15	14.33	14.30	qfq	14,197,792	203,964,217	0.21%
2024-05-28	14.69	14.83	14.29	14.30	14.27	qfq	14,493,920	210,303,581	-2.92%
2024-05-27	14.70	14.74	14.15	14.73	14.70	qfq	17,302,541	249,447,848	1.38%
2024-05-24	14.84	15.01	14.41	14.53	14.50	qfq	19,012,524	278,279,061	-2.29%
2024-05-23	15.40	15.49	14.78	14.87	14.84	qfq	24,219,460	362,548,422	-2.94%
2024-05-22	15.50	15.57	15.04	15.32	15.29	qfq	22,037,209	335,349,996	-0.65%
2024-05-21	15.77	15.97	15.37	15.42	15.39	qfq	25,176,400	394,683,407	-2.77%
2024-05-20	16.02	16.23	15.42	15.86	15.83	qfq	32,992,280	524,319,661	-2.58%
2024-05-17	16.80	16.82	16.12	16.28	16.24	qfq	39,489,978	649,414,924	-2.10%
2024-05-16	16.11	16.65	16.11	16.63	16.59	qfq	37,666,492	618,916,453	3.23%
2024-05-15	16.32	16.54	16.02	16.11	16.07	qfq	30,032,043	487,338,719	-1.29%
2024-05-14	15.84	16.32	15.75	16.32	16.28	qfq	40,349,636	648,574,526	4.95%
2024-05-13	15.70	15.86	15.33	15.55	15.52	qfq	19,429,327	302,818,182	-2.26%
2024-05-10	15.82	16.24	15.62	15.91	15.88	qfq	30,494,012	484,941,305	0.57%
2024-05-09	15.25	15.95	15.25	15.82	15.79	qfq	21,728,055	340,192,579	3.74%
2024-05-08	15.80	15.81	15.21	15.25	15.22	qfq	25,216,186	389,657,253	-4.57%
2024-05-07	15.67	16.48	15.66	15.98	15.94	qfq	34,064,611	548,266,294	1.91%
2024-05-06	16.15	16.25	15.65	15.68	15.65	qfq	24,451,343	387,208,741	-0.13%
2024-04-30	15.68	15.97	15.51	15.70	15.67	qfq	25,488,355	399,961,628	0.71%
2024-04-29	15.18	15.84	15.16	15.59	15.56	qfq	33,588,307	525,407,778	2.90%
2024-04-26	14.40	15.22	14.33	15.15	15.12	qfq	37,176,525	554,030,691	7.45%
2024-04-25	14.28	14.32	14.07	14.10	14.07	qfq	17,509,408	248,182,401	-1.74%
2024-04-24	13.89	14.39	13.77	14.35	14.32	qfq	22,443,899	317,120,994	4.44%
2024-04-23	13.65	13.91	13.63	13.74	13.71	qfq	15,102,830	208,035,725	1.55%
2024-04-22	13.37	13.69	12.94	13.53	13.50	qfq	16,494,687	220,284,159	-1.38%
2024-04-19	14.01	14.23	13.70	13.72	13.69	qfq	18,421,999	256,327,360	-2.70%
2024-04-18	14.16	14.50	13.80	14.10	14.07	qfq	22,089,537	313,152,111	-1.05%
2024-04-17	13.63	14.43	13.63	14.25	14.22	qfq	26,401,617	372,860,096	7.55%
2024-04-16	14.20	14.34	13.24	13.25	13.22	qfq	27,107,073	368,513,995	-7.92%
2024-04-15	14.69	15.10	14.10	14.39	14.36	qfq	26,437,414	385,718,197	-2.51%
2024-04-12	15.20	15.35	14.73	14.76	14.73	qfq	29,619,127	444,423,727	-3.15%
2024-04-11	13.78	16.05	13.75	15.24	15.21	qfq	58,394,281	879,151,212	9.80%
2024-04-10	14.48	14.49	13.75	13.88	13.85	qfq	21,274,093	297,450,017	-4.14%
2024-04-09	14.40	14.60	14.21	14.48	14.45	qfq	17,175,326	247,555,995	1.12%
2024-04-08	14.79	14.81	14.27	14.32	14.29	qfq	20,191,035	293,106,196	-3.18%
2024-04-03	15.44	15.57	14.75	14.79	14.76	qfq	27,588,061	412,770,828	-4.95%
2024-04-02	16.29	16.30	15.40	15.56	15.53	qfq	32,129,122	504,433,692	-4.48%
2024-04-01	16.08	16.41	16.05	16.29	16.25	qfq	24,527,926	398,551,836	2.39%
2024-03-29	16.23	16.44	15.70	15.91	15.88	qfq	27,306,014	435,907,005	-2.45%
2024-03-28	15.32	16.58	15.32	16.31	16.27	qfq	44,333,492	715,868,562	5.70%
2024-03-27	16.75	16.87	15.35	15.43	15.40	qfq	48,383,643	769,168,469	-8.15%
2024-03-26	17.34	17.83	16.66	16.80	16.76	qfq	50,297,111	859,214,395	-4.76%
2024-03-25	18.27	18.72	17.59	17.64	17.60	qfq	59,728,203	1,080,155,350	-1.34%
2024-03-22	18.28	18.38	17.21	17.88	17.84	qfq	62,225,664	1,109,084,371	-1.38%
2024-03-21	18.82	19.10	18.05	18.13	18.09	qfq	72,374,759	1,333,681,949	-4.58%
2024-03-20	17.21	19.50	17.21	19.00	18.96	qfq	108,079,488	2,006,934,535	9.89%
2024-03-19	17.16	17.59	17.00	17.29	17.25	qfq	53,205,811	919,018,095	-0.06%
2024-03-18	16.50	17.43	16.27	17.30	17.26	qfq	70,685,922	1,199,429,133	6.86%
2024-03-15	16.02	16.21	15.60	16.19	16.15	qfq	31,990,654	510,008,650	-0.06%
2024-03-14	15.90	16.45	15.71	16.20	16.16	qfq	47,131,344	761,053,890	0.68%
2024-03-13	15.97	16.44	15.92	16.09	16.05	qfq	54,000,721	873,479,197	1.77%
2024-03-12	16.02	16.18	15.67	15.81	15.78	qfq	32,348,840	513,414,935	-0.63%
2024-03-11	15.45	16.00	15.28	15.91	15.88	qfq	36,670,979	571,436,000	0.51%
2024-03-08	15.37	15.93	15.23	15.83	15.80	qfq	32,695,336	510,285,704	2.99%
2024-03-07	15.89	16.39	15.35	15.37	15.34	qfq	43,795,189	696,395,334	-2.91%
2024-03-06	15.95	16.19	15.60	15.83	15.80	qfq	39,290,216	623,499,994	-1.68%
2024-03-05	16.40	16.69	15.91	16.10	16.06	qfq	60,566,508	990,106,831	-4.17%
2024-03-04	16.16	16.81	15.88	16.80	16.76	qfq	77,886,555	1,274,939,062	4.74%
2024-03-01	15.10	16.22	14.99	16.04	16.00	qfq	72,479,429	1,137,133,312	6.15%
2024-02-29	14.16	15.14	14.16	15.11	15.08	qfq	48,850,281	728,042,433	5.74%
2024-02-28	15.97	16.16	14.22	14.29	14.26	qfq	81,769,087	1,258,355,667	-10.52%
2024-02-27	14.73	16.00	14.65	15.97	15.93	qfq	72,315,693	1,113,313,279	8.05%
2024-02-26	14.73	15.15	14.57	14.78	14.75	qfq	50,731,750	753,106,128	-1.47%
2024-02-23	14.60	15.05	14.53	15.00	14.97	qfq	58,142,344	862,498,817	1.83%
2024-02-22	14.30	15.00	14.19	14.73	14.70	qfq	65,891,592	963,008,508	6.74%
2024-02-21	13.46	14.39	13.35	13.80	13.77	qfq	55,994,545	785,055,449	-0.22%
2024-02-20	13.51	14.18	13.31	13.83	13.80	qfq	63,790,290	878,235,361	0.00%
2024-02-19	13.31	13.89	12.85	13.83	13.80	qfq	66,384,419	879,929,138	16.41%
2024-02-08	11.23	11.89	11.23	11.88	11.85	qfq	30,383,589	355,820,628	6.55%
2024-02-07	10.80	11.57	10.75	11.15	11.13	qfq	35,537,133	399,864,059	3.15%
2024-02-06	10.05	11.04	9.56	10.81	10.79	qfq	36,240,890	375,531,244	7.46%
2024-02-05	11.55	11.70	9.89	10.06	10.04	qfq	36,634,169	383,795,722	-12.90%
2024-02-02	12.18	12.54	10.99	11.55	11.52	qfq	26,149,047	307,549,510	-5.33%
2024-02-01	12.05	12.63	11.83	12.20	12.17	qfq	24,673,557	302,272,278	2.09%
2024-01-31	12.98	13.09	11.88	11.95	11.92	qfq	28,598,265	354,948,867	-8.50%
2024-01-30	13.30	13.66	13.04	13.06	13.03	qfq	16,177,318	216,122,684	-2.68%
2024-01-29	14.07	14.16	13.39	13.42	13.39	qfq	26,826,626	366,871,869	-6.28%
2024-01-26	14.52	14.81	14.30	14.32	14.29	qfq	24,074,353	349,463,654	-1.31%
2024-01-25	14.00	14.55	13.82	14.51	14.48	qfq	27,560,609	394,047,284	3.50%
2024-01-24	13.85	14.10	13.44	14.02	13.99	qfq	21,999,816	303,532,297	2.04%
2024-01-23	13.18	14.05	13.11	13.74	13.71	qfq	22,878,502	312,038,781	4.01%
2024-01-22	14.20	14.24	13.00	13.21	13.18	qfq	21,646,532	294,164,740	-6.31%
2024-01-19	14.40	14.65	14.10	14.10	14.07	qfq	16,428,740	235,882,003	-2.96%
2024-01-18	14.10	14.55	13.78	14.53	14.50	qfq	26,506,068	375,745,571	2.40%
2024-01-17	14.39	14.66	14.19	14.19	14.16	qfq	13,320,348	192,359,231	-2.00%
2024-01-16	14.57	14.57	14.20	14.48	14.45	qfq	13,471,828	193,414,253	-0.62%
2024-01-15	14.63	14.86	14.48	14.57	14.54	qfq	11,205,516	164,077,082	-0.82%
2024-01-12	14.99	15.13	14.69	14.69	14.66	qfq	15,703,976	232,990,811	-2.46%
2024-01-11	14.29	15.13	14.28	15.06	15.03	qfq	24,785,310	367,046,150	5.39%
2024-01-10	14.63	14.73	14.29	14.29	14.26	qfq	15,716,005	227,086,411	-3.32%
2024-01-09	14.91	15.07	14.61	14.78	14.75	qfq	15,759,075	234,254,420	-0.14%
2024-01-08	15.17	15.26	14.80	14.80	14.77	qfq	14,776,269	221,715,610	-2.76%
2024-01-05	15.88	15.90	15.08	15.22	15.19	qfq	23,731,127	367,601,111	-3.49%
2024-01-04	16.00	16.00	15.59	15.77	15.74	qfq	14,706,895	231,858,550	-1.50%
2024-01-03	16.29	16.34	15.83	16.01	15.97	qfq	20,486,135	329,204,211	-1.96%
2024-01-02	16.78	16.90	16.33	16.33	16.29	qfq	22,622,089	374,242,998	-3.14%
2023-12-29	16.39	16.89	16.32	16.86	16.82	qfq	26,607,744	444,184,217	2.62%
2023-12-28	16.00	16.57	15.58	16.43	16.39	qfq	29,554,847	478,372,173	2.56%
2023-12-27	16.15	16.24	15.84	16.02	15.98	qfq	25,115,928	403,221,585	-0.56%
2023-12-26	16.90	16.91	15.98	16.11	16.07	qfq	29,314,885	477,790,755	-4.73%
2023-12-25	17.10	17.38	16.70	16.91	16.87	qfq	23,838,045	405,637,341	-1.05%
2023-12-22	18.16	18.33	16.92	17.09	17.05	qfq	44,879,104	784,078,942	-6.82%
2023-12-21	17.57	18.59	17.32	18.34	18.30	qfq	43,298,597	777,498,609	2.92%
2023-12-20	18.84	18.84	17.80	17.82	17.78	qfq	38,097,727	693,139,020	-5.51%
2023-12-19	18.40	19.01	18.33	18.86	18.82	qfq	32,945,110	617,251,457	1.78%
2023-12-18	18.98	19.35	18.41	18.53	18.49	qfq	36,157,451	682,904,856	-2.63%
2023-12-15	19.22	19.38	18.60	19.03	18.99	qfq	43,282,347	822,841,230	-0.47%
2023-12-14	19.61	20.04	19.02	19.12	19.08	qfq	68,341,235	1,330,159,670	-2.99%
2023-12-13	19.58	20.98	19.39	19.71	19.67	qfq	113,408,498	2,299,950,605	-1.30%
2023-12-12	19.57	19.97	19.10	19.97	19.93	qfq	79,939,472	1,561,777,318	2.31%
2023-12-11	19.18	19.56	19.00	19.52	19.48	qfq	71,372,852	1,378,239,500	1.24%
2023-12-08	19.00	19.88	18.84	19.28	19.24	qfq	105,503,114	2,029,218,083	2.17%
2023-12-07	16.90	19.65	16.90	18.87	18.83	qfq	99,201,185	1,840,487,910	10.74%
2023-12-06	16.80	17.33	16.65	17.04	17.00	qfq	24,086,257	408,276,909	0.77%
2023-12-05	17.71	17.88	16.89	16.91	16.87	qfq	25,763,333	442,951,564	-5.37%
2023-12-04	17.77	18.22	17.77	17.87	17.83	qfq	32,064,022	575,346,993	-1.27%
2023-12-01	16.61	18.31	16.52	18.10	18.06	qfq	49,430,303	871,656,986	9.50%
2023-11-30	16.87	16.93	16.36	16.53	16.49	qfq	15,600,985	258,494,532	-1.78%
2023-11-29	17.12	17.20	16.80	16.83	16.79	qfq	16,344,512	277,133,152	-1.69%
2023-11-28	17.18	17.26	16.87	17.12	17.08	qfq	14,956,561	255,110,962	-0.47%
2023-11-27	17.25	17.63	17.10	17.20	17.16	qfq	18,551,449	321,216,707	0.35%
2023-11-24	18.09	18.09	17.04	17.14	17.10	qfq	28,727,913	499,249,299	-4.46%
2023-11-23	17.90	18.04	17.43	17.94	17.90	qfq	33,564,726	597,216,897	-1.27%
2023-11-22	18.30	19.09	18.14	18.17	18.13	qfq	57,084,337	1,058,383,268	0.66%
2023-11-21	18.41	18.64	18.03	18.05	18.01	qfq	25,803,053	473,490,025	-1.53%
2023-11-20	18.10	18.52	17.86	18.33	18.29	qfq	35,158,749	638,952,613	0.38%
2023-11-17	17.90	18.88	17.86	18.26	18.22	qfq	43,824,241	802,854,764	1.56%
2023-11-16	17.88	18.24	17.83	17.98	17.94	qfq	18,964,222	343,258,689	-0.44%
2023-11-15	18.60	18.60	17.99	18.06	18.02	qfq	27,946,374	508,319,796	-1.63%
2023-11-14	18.03	18.50	17.96	18.36	18.32	qfq	36,215,963	659,865,446	2.51%
2023-11-13	17.38	18.11	17.34	17.91	17.87	qfq	33,200,269	593,230,208	3.83%
2023-11-10	17.60	17.77	17.25	17.25	17.21	qfq	18,630,222	324,292,849	-2.60%
2023-11-09	17.54	17.92	17.50	17.71	17.67	qfq	25,618,628	453,723,678	-0.51%
2023-11-08	17.43	17.97	17.36	17.80	17.76	qfq	37,533,741	664,584,130	2.48%
2023-11-07	17.11	17.50	16.97	17.37	17.33	qfq	29,367,798	505,056,157	1.64%
2023-11-06	16.55	17.10	16.45	17.09	17.05	qfq	31,024,974	524,714,631	4.33%
2023-11-03	15.99	16.60	15.99	16.38	16.34	qfq	27,069,760	442,938,825	3.08%
2023-11-02	15.93	16.30	15.77	15.89	15.86	qfq	22,812,436	366,450,320	0.44%
2023-11-01	16.10	16.30	15.82	15.82	15.79	qfq	20,087,519	321,466,461	-1.62%
2023-10-31	16.64	16.67	15.86	16.08	16.04	qfq	40,087,548	645,754,290	-4.91%
2023-10-30	16.50	16.96	16.40	16.91	16.87	qfq	20,242,286	339,640,876	2.11%
2023-10-27	16.80	16.80	16.30	16.56	16.52	qfq	23,649,518	390,558,914	-1.95%
2023-10-26	16.52	16.98	16.29	16.89	16.85	qfq	21,949,576	367,516,529	1.32%
2023-10-25	16.59	16.98	16.35	16.67	16.63	qfq	20,601,968	344,302,141	1.65%
2023-10-24	16.29	16.74	16.10	16.40	16.36	qfq	22,249,899	365,401,427	2.12%
2023-10-23	16.86	17.22	15.95	16.06	16.02	qfq	20,849,706	340,403,712	-5.08%
2023-10-20	17.52	17.75	16.82	16.92	16.88	qfq	19,609,011	335,656,524	-3.59%
2023-10-19	17.70	18.17	17.54	17.55	17.51	qfq	20,510,709	365,670,011	-0.85%
2023-10-18	18.05	18.12	17.37	17.70	17.66	qfq	19,455,866	343,411,228	-2.75%
2023-10-17	18.60	18.62	17.90	18.20	18.16	qfq	16,491,993	299,176,928	-1.52%
2023-10-16	18.88	18.89	18.34	18.48	18.44	qfq	16,778,274	310,721,253	-1.28%
2023-10-13	19.14	19.16	18.66	18.72	18.68	qfq	20,845,554	393,383,058	-2.19%
2023-10-12	19.53	19.74	19.04	19.14	19.10	qfq	22,567,611	434,622,844	-1.95%
2023-10-11	19.23	19.94	19.08	19.52	19.48	qfq	32,182,275	630,321,321	1.24%
2023-10-10	19.30	19.58	19.06	19.28	19.24	qfq	29,580,207	570,773,125	0.57%
2023-10-09	19.33	19.55	19.04	19.17	19.13	qfq	23,558,573	453,707,841	-1.24%
2023-09-28	19.40	19.70	19.35	19.41	19.37	qfq	29,651,386	576,996,718	0.26%
2023-09-27	18.71	19.75	18.69	19.36	19.32	qfq	49,080,194	952,652,611	1.84%
2023-09-26	18.60	19.49	18.51	19.01	18.97	qfq	50,993,668	971,771,764	3.20%
2023-09-25	18.46	18.76	18.37	18.42	18.38	qfq	30,223,713	560,410,333	-0.38%
2023-09-22	17.34	18.68	17.25	18.49	18.45	qfq	50,446,197	917,851,271	7.13%
2023-09-21	17.36	17.60	17.23	17.26	17.22	qfq	14,562,547	253,251,357	-0.58%
2023-09-20	17.46	17.74	17.32	17.36	17.32	qfq	15,971,151	280,099,902	-0.46%
2023-09-19	17.87	17.99	17.40	17.44	17.40	qfq	20,842,871	366,234,458	-3.11%
2023-09-18	17.88	18.32	17.84	18.00	17.96	qfq	16,341,042	295,924,713	-0.11%
2023-09-15	18.50	18.64	17.99	18.02	17.98	qfq	20,312,601	369,094,525	-2.38%
2023-09-14	18.65	18.77	18.32	18.46	18.42	qfq	18,755,680	347,541,372	-0.81%
2023-09-13	19.41	19.47	18.47	18.61	18.57	qfq	30,356,463	570,774,797	-4.95%
2023-09-12	19.36	19.84	19.30	19.58	19.54	qfq	22,724,573	445,062,556	0.41%
2023-09-11	19.06	19.88	18.90	19.50	19.46	qfq	34,797,050	673,252,701	3.17%
2023-09-08	19.25	19.46	18.81	18.90	18.86	qfq	24,870,297	473,046,499	-2.63%
2023-09-07	19.80	19.96	19.39	19.41	19.37	qfq	23,286,512	457,488,573	-2.17%
2023-09-06	19.90	19.99	19.53	19.84	19.80	qfq	25,058,528	495,138,445	-0.90%
2023-09-05	20.40	20.63	19.91	20.02	19.98	qfq	33,465,905	675,871,622	-2.77%
2023-09-04	20.29	20.63	20.00	20.59	20.54	qfq	33,752,971	685,507,167	2.39%
2023-09-01	20.24	20.50	19.96	20.11	20.07	qfq	33,167,127	670,149,028	-2.19%
2023-08-31	20.88	21.38	20.48	20.56	20.51	qfq	67,291,689	1,401,561,885	0.19%
2023-08-30	19.51	20.80	19.41	20.52	20.48	qfq	67,363,414	1,359,203,569	4.96%
2023-08-29	18.97	19.74	18.86	19.55	19.51	qfq	39,004,161	757,713,604	3.06%
2023-08-28	19.98	20.09	18.90	18.97	18.93	qfq	37,374,193	724,365,536	1.55%
2023-08-25	19.30	19.45	18.54	18.68	18.64	qfq	39,092,711	741,779,543	-5.23%
2023-08-24	20.28	20.54	19.70	19.71	19.67	qfq	34,912,761	703,682,629	-1.79%
2023-08-23	20.41	20.62	20.06	20.07	20.03	qfq	29,617,507	599,678,182	-3.00%
2023-08-22	20.23	20.71	19.86	20.69	20.64	qfq	41,268,078	835,637,875	5.40%
2023-08-21	19.59	20.15	19.54	19.63	19.59	qfq	20,477,639	407,507,339	0.00%
2023-08-18	20.37	20.52	19.63	19.63	19.59	qfq	25,551,839	510,696,071	-3.87%
2023-08-17	20.03	20.56	19.86	20.42	20.38	qfq	24,473,615	496,671,939	1.59%
2023-08-16	20.91	20.94	20.03	20.10	20.06	qfq	28,009,161	568,867,631	-3.74%
2023-08-15	21.30	21.33	20.73	20.88	20.83	qfq	18,883,216	395,843,141	-1.60%
2023-08-14	20.09	21.29	20.01	21.22	21.17	qfq	31,506,168	654,102,152	3.61%
2023-08-11	20.70	21.09	20.48	20.48	20.44	qfq	20,897,064	434,369,895	-1.44%
2023-08-10	20.65	21.10	20.49	20.78	20.73	qfq	22,225,933	463,054,031	0.68%
2023-08-09	21.02	21.22	20.42	20.64	20.59	qfq	45,497,153	946,263,144	-3.82%
2023-08-08	22.78	22.99	21.45	21.46	21.41	qfq	61,156,779	1,357,983,919	-8.25%
2023-08-07	22.68	23.60	22.57	23.39	23.34	qfq	51,594,239	1,199,205,487	3.63%
2023-08-04	21.92	22.66	21.88	22.57	22.52	qfq	39,588,285	887,039,447	3.06%
2023-08-03	21.81	22.20	21.73	21.90	21.85	qfq	19,888,244	436,179,443	-0.90%
2023-08-02	21.80	22.12	21.60	22.10	22.05	qfq	21,416,052	467,731,543	0.78%
2023-08-01	22.20	22.31	21.73	21.93	21.88	qfq	25,916,438	569,088,138	-1.26%
2023-07-31	21.96	22.60	21.67	22.21	22.16	qfq	24,169,094	538,442,602	0.86%
2023-07-28	22.00	22.26	21.73	22.02	21.97	qfq	21,541,052	474,322,571	-0.50%
2023-07-27	22.31	22.69	22.10	22.13	22.08	qfq	21,554,364	480,866,155	-2.17%
2023-07-26	23.21	23.40	22.60	22.62	22.57	qfq	26,928,813	615,559,060	-3.33%
2023-07-25	23.27	23.79	22.93	23.40	23.35	qfq	34,259,941	801,198,856	2.05%
2023-07-24	22.65	23.41	22.46	22.93	22.88	qfq	24,063,801	553,047,827	0.61%
2023-07-21	22.75	23.35	22.61	22.79	22.74	qfq	22,573,867	518,751,317	-0.48%
2023-07-20	23.60	23.80	22.84	22.90	22.85	qfq	33,786,490	783,507,310	-3.98%
2023-07-19	24.28	24.51	23.72	23.85	23.80	qfq	28,574,179	686,770,439	-0.21%
2023-07-18	24.58	24.68	23.90	23.90	23.85	qfq	32,468,279	785,688,938	-3.28%