SECURITY DETAIL · RAW DATA

常山药业300255.SZ

ASZSECNYSTOCK

最近收盘价31.762026-07-17

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）103,784,913

成交额（元）3,217,549,697

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	30.66	33.59	29.00	31.76	31.76	qfq	103,784,913	3,217,549,697	0.19%
2026-07-16	28.25	34.00	27.20	31.70	31.70	qfq	118,081,185	3,548,073,338	10.45%
2026-07-15	25.51	29.35	25.24	28.70	28.70	qfq	93,551,700	2,610,417,259	13.71%
2026-07-14	25.65	25.86	23.35	25.24	25.24	qfq	54,469,067	1,351,053,557	-0.39%
2026-07-13	26.88	27.50	25.06	25.34	25.34	qfq	80,202,217	2,096,585,185	-3.80%
2026-07-10	21.57	26.34	21.43	26.34	26.34	qfq	70,269,030	1,766,605,471	20.00%
2026-07-09	22.00	22.88	21.19	21.95	21.95	qfq	37,807,599	827,042,444	-1.35%
2026-07-08	23.10	23.50	22.25	22.25	22.25	qfq	27,473,124	625,743,521	-4.09%
2026-07-07	24.21	24.31	23.04	23.20	23.20	qfq	37,907,613	895,479,749	-6.49%
2026-07-06	25.00	26.15	24.58	24.81	24.81	qfq	47,790,147	1,214,067,707	-1.98%
2026-07-03	25.01	26.38	24.17	25.31	25.31	qfq	47,828,963	1,202,137,054	2.55%
2026-07-02	25.07	27.00	24.55	24.68	24.68	qfq	55,396,176	1,412,029,059	-1.63%
2026-07-01	23.20	25.13	22.53	25.09	25.09	qfq	46,932,156	1,128,422,318	7.13%
2026-06-30	24.48	24.66	23.33	23.42	23.42	qfq	38,532,128	914,958,843	-4.06%
2026-06-29	23.27	25.83	22.10	24.41	24.41	qfq	63,146,549	1,514,523,851	7.01%
2026-06-26	25.13	25.25	22.80	22.81	22.81	qfq	43,554,411	1,025,998,352	-9.05%
2026-06-25	25.70	25.79	24.10	25.08	25.08	qfq	38,116,613	946,556,150	-2.34%
2026-06-24	26.76	27.04	25.65	25.68	25.68	qfq	30,305,920	789,307,119	-4.04%
2026-06-23	26.68	28.98	26.50	26.76	26.76	qfq	47,013,795	1,288,646,328	1.13%
2026-06-22	25.90	26.50	24.10	26.46	26.46	qfq	50,351,009	1,265,889,764	2.36%
2026-06-18	25.73	27.25	24.60	25.85	25.85	qfq	53,875,988	1,400,097,291	3.73%
2026-06-17	29.20	29.27	24.40	24.92	24.92	qfq	71,893,608	1,897,781,109	-15.15%
2026-06-16	29.52	30.33	27.88	29.37	29.37	qfq	40,297,729	1,174,809,194	-3.17%
2026-06-15	31.73	33.16	29.50	30.33	30.33	qfq	37,609,447	1,175,172,742	-14.05%
2026-06-12	35.15	36.00	34.67	35.29	35.29	qfq	14,341,833	508,710,355	1.09%
2026-06-11	36.95	37.00	34.51	34.91	34.91	qfq	20,226,947	719,267,461	-6.88%
2026-06-10	39.59	40.00	37.15	37.49	37.49	qfq	19,083,547	729,284,967	-5.80%
2026-06-09	38.97	42.35	38.10	39.80	39.80	qfq	30,973,440	1,246,045,108	7.65%
2026-06-08	36.20	38.30	35.90	36.97	36.97	qfq	12,584,845	467,786,199	-1.49%
2026-06-05	39.95	40.25	37.53	37.53	37.53	qfq	18,151,501	699,421,206	-5.49%
2026-06-04	38.15	39.79	37.91	39.71	39.71	qfq	15,037,753	587,415,264	3.06%
2026-06-03	38.36	39.25	37.90	38.53	38.53	qfq	11,619,437	448,719,457	-0.52%
2026-06-02	39.00	40.21	36.54	38.73	38.73	qfq	17,556,846	670,608,838	-1.20%
2026-06-01	41.11	41.20	39.15	39.20	39.20	qfq	15,490,509	617,827,056	-4.97%
2026-05-29	38.96	41.45	38.62	41.25	41.25	qfq	25,593,673	1,024,779,382	5.88%
2026-05-28	39.02	39.42	37.96	38.96	38.96	qfq	15,220,984	590,422,352	-0.10%
2026-05-27	39.99	40.10	38.93	39.00	39.00	qfq	13,547,134	533,066,038	-2.45%
2026-05-26	39.84	40.38	39.39	39.98	39.98	qfq	11,831,951	471,938,189	-0.97%
2026-05-25	40.70	40.90	39.23	40.37	40.37	qfq	14,785,859	590,601,986	-0.76%
2026-05-22	40.30	41.28	39.90	40.68	40.68	qfq	14,137,614	572,957,026	0.35%
2026-05-21	40.23	41.98	40.23	40.54	40.54	qfq	17,388,898	714,204,495	0.32%
2026-05-20	40.23	40.82	39.66	40.41	40.41	qfq	12,468,738	502,404,999	-1.44%
2026-05-19	41.69	42.28	40.78	41.00	41.00	qfq	12,917,965	533,379,518	-1.94%
2026-05-18	41.60	42.79	40.80	41.81	41.81	qfq	11,963,201	500,849,493	-0.21%
2026-05-15	42.29	42.86	40.96	41.90	41.90	qfq	16,533,842	691,331,977	-1.43%
2026-05-14	45.24	45.25	42.45	42.51	42.51	qfq	23,635,603	1,023,987,533	-6.84%
2026-05-13	44.08	46.25	43.47	45.63	45.63	qfq	21,264,823	955,433,375	3.19%
2026-05-12	45.90	46.00	43.97	44.22	44.22	qfq	20,912,891	931,890,397	-3.89%
2026-05-11	45.68	46.12	44.86	46.01	46.01	qfq	19,086,022	867,934,419	-0.17%
2026-05-08	46.45	47.00	45.81	46.09	46.09	qfq	20,165,629	934,085,429	0.48%
2026-05-07	46.31	46.43	45.41	45.87	45.87	qfq	20,888,715	957,961,462	-0.22%
2026-05-06	42.17	46.71	42.02	45.97	45.97	qfq	41,589,015	1,885,658,832	11.15%
2026-04-30	41.95	43.80	41.12	41.36	41.36	qfq	18,904,426	797,259,249	0.34%
2026-04-29	39.89	42.00	39.58	41.22	41.22	qfq	24,144,589	992,333,955	5.29%
2026-04-28	39.80	40.22	38.92	39.15	39.15	qfq	13,851,305	545,341,036	-1.63%
2026-04-27	39.55	40.28	39.00	39.80	39.80	qfq	11,279,089	449,039,166	0.53%
2026-04-24	39.68	40.00	39.05	39.59	39.59	qfq	12,675,428	501,036,494	-1.27%
2026-04-23	41.55	41.55	39.89	40.10	40.10	qfq	18,391,979	745,937,103	-3.51%
2026-04-22	41.30	41.66	40.75	41.56	41.56	qfq	16,215,925	670,190,977	-0.74%
2026-04-21	42.93	42.93	41.67	41.87	41.87	qfq	15,620,457	656,812,336	-2.47%
2026-04-20	43.26	43.57	42.60	42.93	42.93	qfq	16,753,064	718,690,718	-1.69%
2026-04-17	44.60	44.76	43.39	43.67	43.67	qfq	21,220,193	929,604,761	-2.63%
2026-04-16	44.80	46.66	44.40	44.85	44.85	qfq	31,942,800	1,455,245,452	-0.04%
2026-04-15	45.66	45.83	44.36	44.87	44.87	qfq	28,991,677	1,308,149,222	0.36%
2026-04-14	44.42	45.16	44.03	44.71	44.71	qfq	26,168,257	1,164,240,759	0.77%
2026-04-13	42.51	46.72	42.50	44.37	44.37	qfq	48,330,457	2,128,687,570	8.06%
2026-04-10	41.44	42.01	40.80	41.06	41.06	qfq	19,542,136	809,211,293	-0.87%
2026-04-09	42.06	43.10	41.19	41.42	41.42	qfq	24,729,202	1,035,874,499	-3.11%
2026-04-08	42.70	43.60	41.60	42.75	42.75	qfq	33,673,702	1,425,330,435	1.26%
2026-04-07	42.36	43.98	41.27	42.22	42.22	qfq	32,903,625	1,396,461,517	-2.00%
2026-04-03	41.60	43.98	40.77	43.08	43.08	qfq	47,561,785	2,002,210,479	0.61%
2026-04-02	39.51	45.48	38.89	42.82	42.82	qfq	64,058,565	2,705,016,651	8.35%
2026-04-01	37.95	40.16	37.51	39.52	39.52	qfq	32,433,902	1,270,868,052	5.72%
2026-03-31	38.04	38.79	37.32	37.38	37.38	qfq	13,661,985	518,104,196	-1.74%
2026-03-30	38.17	39.28	37.89	38.04	38.04	qfq	17,457,773	670,333,401	-1.32%
2026-03-27	36.25	39.14	36.11	38.55	38.55	qfq	26,317,863	999,437,992	5.01%
2026-03-26	36.96	37.37	36.40	36.71	36.71	qfq	11,741,629	432,488,621	-0.57%
2026-03-25	36.86	37.14	36.53	36.92	36.92	qfq	12,508,818	460,728,978	0.27%
2026-03-24	36.70	37.10	35.71	36.82	36.82	qfq	24,740,128	899,403,147	4.31%
2026-03-23	37.60	37.76	35.13	35.30	35.30	qfq	26,124,124	948,218,089	-7.78%
2026-03-20	38.60	39.80	38.02	38.28	38.28	qfq	20,076,657	778,294,831	-0.42%
2026-03-19	37.75	39.80	37.47	38.44	38.44	qfq	23,969,204	928,958,982	-0.31%
2026-03-18	40.16	40.40	38.32	38.56	38.56	qfq	27,685,174	1,074,860,472	-4.08%
2026-03-17	42.00	42.61	40.09	40.20	40.20	qfq	20,268,323	839,311,774	-3.87%
2026-03-16	41.48	42.85	41.37	41.82	41.82	qfq	11,152,895	468,699,746	0.02%
2026-03-13	42.58	43.15	41.80	41.81	41.81	qfq	13,908,079	588,808,803	-1.67%
2026-03-12	42.91	43.66	40.51	42.52	42.52	qfq	22,653,962	957,803,231	-2.03%
2026-03-11	42.84	43.60	42.25	43.40	43.40	qfq	13,848,975	595,174,022	1.76%
2026-03-10	42.99	44.38	42.53	42.65	42.65	qfq	14,558,094	628,682,925	0.12%
2026-03-09	42.00	42.95	41.44	42.60	42.60	qfq	13,427,996	564,770,204	-0.70%
2026-03-06	42.00	43.33	41.58	42.90	42.90	qfq	14,240,686	610,362,674	1.68%
2026-03-05	42.33	42.87	41.40	42.19	42.19	qfq	15,721,411	662,356,308	0.69%
2026-03-04	44.50	44.60	41.18	41.90	41.90	qfq	25,029,095	1,064,498,771	-5.88%
2026-03-03	44.88	46.69	43.26	44.52	44.52	qfq	23,268,232	1,044,137,389	-1.09%
2026-03-02	45.59	45.96	44.30	45.01	45.01	qfq	15,984,495	719,745,408	-3.52%
2026-02-27	47.25	47.25	45.24	46.65	46.65	qfq	21,570,697	990,581,896	-1.27%
2026-02-26	46.60	47.47	45.80	47.25	47.25	qfq	22,685,571	1,057,215,375	1.33%
2026-02-25	43.02	49.49	42.83	46.63	46.63	qfq	35,694,612	1,667,194,875	8.87%
2026-02-24	43.20	43.48	42.22	42.83	42.83	qfq	14,206,643	609,239,914	-0.79%
2026-02-13	43.49	44.65	42.53	43.17	43.17	qfq	20,364,204	888,401,200	-0.74%
2026-02-12	46.39	46.59	42.00	43.49	43.49	qfq	37,432,136	1,643,074,367	-6.11%
2026-02-11	47.89	48.00	46.30	46.32	46.32	qfq	13,014,568	612,334,870	-3.10%
2026-02-10	47.33	48.60	47.08	47.80	47.80	qfq	14,681,059	704,366,556	1.16%
2026-02-09	46.97	47.55	46.24	47.25	47.25	qfq	12,374,812	579,620,970	1.29%
2026-02-06	46.50	47.50	45.40	46.65	46.65	qfq	16,809,435	786,276,566	1.19%
2026-02-05	48.66	48.76	45.20	46.10	46.10	qfq	23,042,221	1,068,535,097	-5.20%
2026-02-04	50.15	50.18	46.50	48.63	48.63	qfq	24,615,168	1,185,525,353	-3.09%
2026-02-03	49.50	50.38	48.30	50.18	50.18	qfq	17,505,471	868,440,860	3.29%
2026-02-02	54.48	54.54	48.09	48.58	48.58	qfq	36,132,072	1,830,131,876	-12.29%
2026-01-30	52.60	57.00	52.60	55.39	55.39	qfq	27,736,598	1,538,178,222	5.28%
2026-01-29	54.86	55.48	52.38	52.61	52.61	qfq	16,955,532	902,112,493	-4.52%
2026-01-28	54.98	57.90	54.68	55.10	55.10	qfq	16,283,896	907,602,255	0.15%
2026-01-27	54.89	55.77	53.40	55.02	55.02	qfq	13,579,411	741,971,899	0.42%
2026-01-26	57.97	57.98	54.17	54.79	54.79	qfq	18,176,415	1,008,883,551	-3.23%
2026-01-23	55.81	56.96	55.60	56.62	56.62	qfq	12,636,021	712,918,996	1.47%
2026-01-22	55.91	57.65	55.60	55.80	55.80	qfq	11,670,146	660,017,025	-0.14%
2026-01-21	55.00	56.50	54.78	55.88	55.88	qfq	11,324,306	632,110,243	1.03%
2026-01-20	55.39	56.29	54.98	55.31	55.31	qfq	12,645,303	700,299,475	-0.93%
2026-01-19	58.50	58.79	55.80	55.83	55.83	qfq	18,076,979	1,026,398,672	-3.91%
2026-01-16	57.50	59.27	57.50	58.10	58.10	qfq	13,532,940	789,622,141	1.36%
2026-01-15	58.47	59.22	57.00	57.32	57.32	qfq	14,675,327	849,989,871	-3.11%
2026-01-14	57.20	61.59	57.20	59.16	59.16	qfq	24,988,490	1,478,629,948	2.05%
2026-01-13	56.33	58.77	53.94	57.97	57.97	qfq	20,594,252	1,178,667,020	0.31%
2026-01-12	59.88	61.70	57.70	57.79	57.79	qfq	25,165,618	1,494,016,537	-2.02%
2026-01-09	60.99	61.11	56.11	58.98	58.98	qfq	26,710,712	1,565,965,712	-4.41%
2026-01-08	63.50	63.50	61.70	61.70	61.70	qfq	14,164,048	881,904,913	-3.20%
2026-01-07	61.40	64.50	60.91	63.74	63.74	qfq	20,599,062	1,283,234,347	3.61%
2026-01-06	61.02	62.76	60.80	61.52	61.52	qfq	12,925,116	797,937,908	0.07%
2026-01-05	62.10	62.76	60.68	61.48	61.48	qfq	14,369,594	886,176,938	-1.00%
2025-12-31	62.40	63.14	61.30	62.10	62.10	qfq	9,953,266	618,728,629	0.68%
2025-12-30	61.47	62.80	61.33	61.68	61.68	qfq	8,920,699	553,326,355	-0.19%
2025-12-29	62.68	63.14	61.10	61.80	61.80	qfq	11,986,139	742,980,871	-2.39%
2025-12-26	63.82	63.91	61.72	63.31	63.31	qfq	10,817,604	684,504,779	-1.43%
2025-12-25	63.50	65.35	62.88	64.23	64.23	qfq	13,447,352	858,769,456	1.26%
2025-12-24	63.30	64.66	62.93	63.43	63.43	qfq	9,931,224	631,829,176	0.03%
2025-12-23	64.27	65.35	62.75	63.41	63.41	qfq	13,060,215	835,886,986	-1.31%
2025-12-22	62.90	64.96	62.37	64.25	64.25	qfq	11,167,208	715,419,423	1.53%
2025-12-19	62.27	64.29	62.27	63.28	63.28	qfq	12,095,971	767,282,315	1.90%
2025-12-18	63.22	64.00	61.90	62.10	62.10	qfq	12,713,907	800,504,447	-2.82%
2025-12-17	62.00	64.15	61.50	63.90	63.90	qfq	16,459,304	1,027,949,842	3.06%
2025-12-16	65.80	65.96	56.98	62.00	62.00	qfq	34,657,957	2,145,582,162	-8.43%
2025-12-15	68.51	70.00	67.66	67.71	67.71	qfq	19,045,168	1,312,113,450	-0.75%
2025-12-12	67.88	69.14	66.58	68.22	68.22	qfq	27,972,744	1,906,263,432	-0.15%
2025-12-11	66.78	69.13	66.16	68.32	68.32	qfq	23,149,470	1,573,438,414	1.99%
2025-12-10	64.38	67.46	63.58	66.99	66.99	qfq	21,722,831	1,425,812,233	4.02%
2025-12-09	64.70	65.66	64.10	64.40	64.40	qfq	13,913,080	902,573,715	-1.08%
2025-12-08	66.33	66.33	63.00	65.10	65.10	qfq	23,937,926	1,551,899,196	-2.78%
2025-12-05	67.50	67.68	65.10	66.96	66.96	qfq	17,068,622	1,132,182,851	-0.96%
2025-12-04	65.50	68.50	65.10	67.61	67.61	qfq	21,998,576	1,474,044,271	3.25%
2025-12-03	64.39	66.90	64.39	65.48	65.48	qfq	18,528,602	1,217,799,433	1.76%
2025-12-02	67.84	67.84	62.00	64.35	64.35	qfq	30,374,619	1,965,579,642	-4.95%
2025-12-01	64.03	68.50	64.00	67.70	67.70	qfq	35,368,827	2,378,890,480	8.93%
2025-11-28	61.21	62.61	60.65	62.15	62.15	qfq	17,042,725	1,050,275,079	1.39%
2025-11-27	62.10	63.45	60.12	61.30	61.30	qfq	24,800,628	1,526,143,868	-2.26%
2025-11-26	60.06	63.00	60.00	62.72	62.72	qfq	29,226,420	1,814,905,589	4.60%
2025-11-25	58.50	60.68	58.03	59.96	59.96	qfq	22,791,959	1,361,715,233	2.64%
2025-11-24	57.70	59.86	57.50	58.42	58.42	qfq	21,936,280	1,284,628,688	4.08%
2025-11-21	56.51	57.70	55.55	56.13	56.13	qfq	18,657,212	1,056,610,156	-2.04%
2025-11-20	57.87	58.49	56.40	57.30	57.30	qfq	14,771,573	850,125,659	-0.88%
2025-11-19	57.08	59.20	56.60	57.81	57.81	qfq	20,025,986	1,159,641,498	1.51%
2025-11-18	58.49	58.63	55.50	56.95	56.95	qfq	23,081,926	1,316,591,750	-2.65%
2025-11-17	59.27	59.63	57.79	58.50	58.50	qfq	23,496,048	1,378,356,065	-0.68%
2025-11-14	53.40	61.00	53.16	58.90	58.90	qfq	43,129,430	2,449,235,913	9.85%
2025-11-13	51.95	54.46	51.84	53.62	53.62	qfq	24,447,906	1,306,426,586	3.31%
2025-11-12	51.75	52.63	50.80	51.90	51.90	qfq	19,863,731	1,025,998,129	0.43%
2025-11-11	53.01	53.20	51.51	51.68	51.68	qfq	24,229,485	1,264,759,036	-3.00%
2025-11-10	52.68	54.20	52.56	53.28	53.28	qfq	18,369,973	978,662,854	0.47%
2025-11-07	54.00	56.09	53.00	53.03	53.03	qfq	32,103,124	1,747,748,662	-0.80%
2025-11-06	54.00	55.08	52.76	53.46	53.46	qfq	31,586,567	1,701,298,506	-2.09%
2025-11-05	54.12	55.75	52.20	54.60	54.60	qfq	51,108,295	2,743,645,568	-2.22%
2025-11-04	66.00	66.66	55.84	55.84	55.84	qfq	74,136,796	4,434,131,951	-20.00%
2025-11-03	66.00	71.71	63.01	69.80	69.80	qfq	45,919,821	3,105,122,702	5.29%
2025-10-31	63.53	66.32	62.69	66.29	66.29	qfq	41,086,470	2,643,817,837	4.39%
2025-10-30	57.81	65.00	57.10	63.50	63.50	qfq	49,322,322	3,072,601,935	8.51%
2025-10-29	57.50	59.39	57.05	58.52	58.52	qfq	23,092,233	1,344,636,793	1.39%
2025-10-28	58.10	59.49	57.39	57.72	57.72	qfq	31,099,295	1,815,721,167	-0.64%
2025-10-27	51.50	58.98	51.00	58.09	58.09	qfq	48,327,124	2,694,377,684	13.61%
2025-10-24	51.01	51.98	50.40	51.13	51.13	qfq	15,774,110	807,018,169	-0.14%
2025-10-23	52.13	52.49	50.75	51.20	51.20	qfq	15,642,130	804,621,158	-2.33%
2025-10-22	51.30	53.00	50.70	52.42	52.42	qfq	26,290,186	1,367,369,573	1.71%
2025-10-21	50.97	52.50	50.30	51.54	51.54	qfq	25,126,984	1,289,756,825	1.10%
2025-10-20	48.74	51.99	48.18	50.98	50.98	qfq	28,080,270	1,414,984,030	4.60%
2025-10-17	48.55	50.09	48.12	48.74	48.74	qfq	17,564,339	862,353,158	0.52%
2025-10-16	49.75	50.66	48.10	48.49	48.49	qfq	20,970,743	1,035,612,172	-3.41%
2025-10-15	48.80	51.11	46.69	50.20	50.20	qfq	29,261,590	1,450,537,200	3.44%
2025-10-14	49.30	50.28	48.17	48.53	48.53	qfq	16,928,119	830,295,910	0.14%
2025-10-13	47.42	49.40	47.18	48.46	48.46	qfq	17,839,608	861,708,438	-2.12%
2025-10-10	49.32	49.99	48.78	49.51	49.51	qfq	22,262,721	1,100,475,093	0.45%
2025-10-09	45.60	50.77	45.60	49.29	49.29	qfq	39,442,275	1,916,058,556	8.21%
2025-09-30	45.00	46.36	44.90	45.55	45.55	qfq	15,318,414	697,064,579	2.73%
2025-09-29	43.86	44.95	43.01	44.34	44.34	qfq	14,955,949	659,146,279	1.09%
2025-09-26	45.10	45.35	43.02	43.86	43.86	qfq	17,401,883	766,066,542	-3.16%
2025-09-25	46.32	46.60	45.20	45.29	45.29	qfq	15,502,977	710,410,142	-2.22%
2025-09-24	44.36	47.09	43.88	46.32	46.32	qfq	22,822,911	1,046,818,369	4.14%
2025-09-23	46.06	46.17	43.75	44.48	44.48	qfq	16,430,007	732,977,021	-3.43%
2025-09-22	45.20	46.12	44.81	46.06	46.06	qfq	16,624,565	757,361,044	2.63%
2025-09-19	46.11	46.69	44.80	44.88	44.88	qfq	19,756,026	896,293,517	-3.71%
2025-09-18	46.58	47.32	45.88	46.61	46.61	qfq	20,683,627	962,433,296	0.32%
2025-09-17	46.55	47.10	46.30	46.46	46.46	qfq	16,898,551	789,033,064	-1.69%
2025-09-16	48.57	48.64	46.04	47.26	47.26	qfq	32,968,894	1,556,595,590	-4.87%
2025-09-15	50.51	50.97	49.56	49.68	49.68	qfq	19,789,794	992,001,887	-0.94%
2025-09-12	49.25	50.89	48.76	50.15	50.15	qfq	29,135,940	1,456,716,159	2.39%
2025-09-11	46.85	50.08	45.18	48.98	48.98	qfq	30,051,230	1,445,536,275	3.42%
2025-09-10	46.97	47.46	46.64	47.36	47.36	qfq	13,471,269	634,412,473	0.30%
2025-09-09	49.00	49.35	47.20	47.22	47.22	qfq	19,335,989	932,131,881	-3.53%
2025-09-08	47.99	49.60	47.99	48.95	48.95	qfq	23,352,925	1,139,392,124	2.86%
2025-09-05	47.58	47.90	45.51	47.59	47.59	qfq	22,454,743	1,053,725,787	0.02%
2025-09-04	49.40	50.54	46.10	47.58	47.58	qfq	31,448,149	1,503,696,278	-3.12%
2025-09-03	48.98	53.35	48.75	49.11	49.11	qfq	37,294,501	1,878,448,654	0.88%
2025-09-02	50.99	51.63	48.15	48.68	48.68	qfq	31,487,424	1,564,763,942	-4.27%
2025-09-01	50.62	51.50	50.05	50.85	50.85	qfq	24,969,772	1,266,056,142	0.85%
2025-08-29	50.89	52.16	50.10	50.42	50.42	qfq	28,552,886	1,459,080,792	-0.57%
2025-08-28	50.08	51.27	48.65	50.71	50.71	qfq	32,228,849	1,608,426,417	-0.33%
2025-08-27	54.00	54.80	50.80	50.88	50.88	qfq	41,695,638	2,202,221,751	-4.75%
2025-08-26	52.95	53.90	52.60	53.42	53.42	qfq	34,044,455	1,815,038,089	0.32%
2025-08-25	47.30	54.27	47.05	53.25	53.25	qfq	68,389,645	3,526,007,582	12.84%
2025-08-22	48.00	48.72	46.77	47.19	47.19	qfq	26,193,858	1,244,099,091	-1.30%
2025-08-21	47.75	48.60	47.40	47.81	47.81	qfq	21,153,589	1,014,222,385	-0.56%
2025-08-20	48.39	49.70	47.75	48.08	48.08	qfq	32,631,624	1,579,260,728	-2.38%
2025-08-19	50.81	51.50	49.20	49.25	49.25	qfq	39,975,270	2,003,356,068	-3.07%
2025-08-18	49.21	51.26	49.01	50.81	50.81	qfq	45,257,100	2,267,197,286	3.27%
2025-08-15	48.27	49.80	47.79	49.20	49.20	qfq	36,640,637	1,791,286,988	2.12%
2025-08-14	48.01	50.33	47.81	48.18	48.18	qfq	49,527,633	2,417,499,523	-0.27%
2025-08-13	45.25	50.77	44.68	48.31	48.31	qfq	56,249,942	2,667,576,953	7.86%
2025-08-12	45.50	45.66	43.68	44.79	44.79	qfq	35,683,148	1,585,001,365	0.74%
2025-08-11	40.90	46.50	40.70	44.46	44.46	qfq	55,729,103	2,430,894,656	8.52%
2025-08-08	40.98	42.49	40.50	40.97	40.97	qfq	24,673,601	1,016,844,715	0.02%
2025-08-07	41.65	42.19	40.91	40.96	40.96	qfq	23,586,512	973,767,406	-2.59%
2025-08-06	42.69	43.00	41.91	42.05	42.05	qfq	24,445,730	1,034,983,469	-2.10%
2025-08-05	43.58	44.60	42.80	42.95	42.95	qfq	28,905,995	1,256,786,367	-1.11%
2025-08-04	41.51	43.80	40.66	43.43	43.43	qfq	40,558,205	1,721,097,212	3.28%
2025-08-01	42.38	43.40	41.81	42.05	42.05	qfq	30,688,857	1,302,725,664	-0.59%
2025-07-31	41.24	44.28	41.03	42.30	42.30	qfq	61,695,020	2,650,606,475	3.17%
2025-07-30	42.00	42.09	40.50	41.00	41.00	qfq	26,426,749	1,091,477,386	-2.40%
2025-07-29	41.65	42.17	40.83	42.01	42.01	qfq	31,113,161	1,290,141,063	-0.73%
2025-07-28	41.70	42.57	41.50	42.32	42.32	qfq	21,267,389	895,939,213	-0.28%
2025-07-25	42.99	43.48	42.38	42.44	42.44	qfq	23,412,396	1,002,301,143	-1.23%
2025-07-24	42.48	44.20	42.48	42.97	42.97	qfq	28,692,398	1,240,778,070	1.06%
2025-07-23	43.19	43.45	42.03	42.52	42.52	qfq	31,488,156	1,349,758,773	-3.63%
2025-07-22	43.81	45.63	43.43	44.12	44.12	qfq	35,085,929	1,551,408,463	0.55%
2025-07-21	43.77	44.40	43.03	43.88	43.88	qfq	28,308,430	1,239,992,261	-0.34%
2025-07-18	43.54	44.83	43.30	44.03	44.03	qfq	32,490,396	1,427,504,697	0.55%
2025-07-17	42.81	44.05	42.40	43.79	43.79	qfq	43,766,479	1,896,081,965	2.29%
2025-07-16	40.50	43.89	38.19	42.81	42.81	qfq	70,155,991	2,843,511,452	-1.81%
2025-07-15	50.20	52.18	43.28	43.60	43.60	qfq	89,711,056	4,091,064,622	-12.47%
2025-07-14	49.42	50.42	48.54	49.81	49.81	qfq	53,473,064	2,646,783,479	2.74%
2025-07-11	45.30	49.94	45.10	48.48	48.48	qfq	76,868,896	3,718,426,544	16.48%
2025-07-10	40.48	43.00	40.25	41.62	41.62	qfq	44,147,495	1,840,120,223	2.89%
2025-07-09	41.16	41.16	40.15	40.45	40.45	qfq	42,562,774	1,728,424,354	-0.17%
2025-07-08	46.60	47.04	40.36	40.52	40.52	qfq	81,696,149	3,493,230,223	-12.80%
2025-07-07	46.37	48.18	45.88	46.47	46.47	qfq	33,654,530	1,575,320,922	-0.51%
2025-07-04	46.55	47.65	45.65	46.71	46.71	qfq	37,029,771	1,725,603,984	1.57%
2025-07-03	45.02	46.23	45.02	45.99	45.99	qfq	26,461,450	1,205,331,910	0.41%
2025-07-02	46.87	47.50	45.50	45.80	45.80	qfq	28,877,780	1,334,829,285	-2.24%
2025-07-01	47.18	47.70	45.40	46.85	46.85	qfq	38,537,512	1,798,148,901	0.51%
2025-06-30	46.40	47.84	46.11	46.61	46.61	qfq	27,859,975	1,308,514,964	0.60%
2025-06-27	46.18	47.36	45.84	46.33	46.33	qfq	25,809,762	1,197,329,754	0.67%
2025-06-26	46.50	47.31	45.80	46.02	46.02	qfq	39,013,186	1,810,326,642	-2.75%
2025-06-25	50.98	51.00	43.00	47.32	47.32	qfq	60,433,401	2,885,176,086	-6.65%
2025-06-24	49.52	53.00	49.50	50.69	50.69	qfq	40,622,284	2,074,202,603	2.55%
2025-06-23	50.39	50.41	47.62	49.43	49.43	qfq	39,432,294	1,924,957,550	0.37%
2025-06-20	45.00	50.72	45.00	49.25	49.25	qfq	55,807,710	2,686,038,219	1.76%
2025-06-19	59.43	59.88	48.40	48.40	48.40	qfq	65,733,841	3,394,746,634	-20.00%
2025-06-18	52.59	60.79	52.33	60.50	60.50	qfq	58,390,273	3,389,292,872	14.61%
2025-06-17	53.24	54.47	50.80	52.79	52.79	qfq	50,409,906	2,652,296,623	1.27%
2025-06-16	51.79	53.25	50.45	52.13	52.13	qfq	43,761,007	2,264,868,836	2.72%
2025-06-13	51.06	53.50	50.38	50.75	50.75	qfq	52,935,706	2,747,706,869	-3.19%
2025-06-12	51.84	54.00	50.70	52.42	52.42	qfq	63,516,401	3,298,286,481	3.70%
2025-06-11	51.60	52.00	46.73	50.55	50.55	qfq	62,707,682	3,111,800,626	0.20%
2025-06-10	50.99	53.57	50.20	50.45	50.45	qfq	79,083,621	4,043,057,323	-3.15%
2025-06-09	44.46	52.09	44.03	52.09	52.09	qfq	70,960,251	3,531,963,410	20.00%
2025-06-06	38.04	44.44	37.84	43.41	43.41	qfq	69,071,931	2,894,884,104	15.12%
2025-06-05	38.60	39.50	37.16	37.71	37.71	qfq	42,482,468	1,623,090,247	-1.28%
2025-06-04	38.31	38.90	37.40	38.20	38.20	qfq	42,288,922	1,602,549,818	-2.00%
2025-06-03	35.80	40.02	35.21	38.98	38.98	qfq	67,000,848	2,551,509,536	4.25%
2025-05-30	37.00	37.73	35.21	37.39	37.39	qfq	65,571,836	2,400,294,820	1.33%
2025-05-29	32.32	37.69	31.61	36.90	36.90	qfq	64,369,747	2,241,750,738	15.60%
2025-05-28	31.40	32.66	31.40	31.92	31.92	qfq	44,369,263	1,416,998,312	0.69%
2025-05-27	27.56	32.77	27.51	31.70	31.70	qfq	59,808,532	1,768,087,322	14.86%
2025-05-26	28.19	29.15	27.38	27.60	27.60	qfq	45,119,150	1,267,601,491	0.33%
2025-05-23	25.70	28.20	25.53	27.51	27.51	qfq	49,808,568	1,355,613,827	7.04%
2025-05-22	26.57	26.83	25.70	25.70	25.70	qfq	29,548,864	770,986,155	-4.39%
2025-05-21	25.62	27.16	25.37	26.88	26.88	qfq	45,699,113	1,201,896,339	4.92%
2025-05-20	25.52	25.85	25.26	25.62	25.62	qfq	21,957,140	561,667,375	0.47%
2025-05-19	25.20	25.64	24.70	25.50	25.50	qfq	22,921,500	577,423,759	0.04%
2025-05-16	25.73	25.90	24.56	25.49	25.49	qfq	24,876,475	626,762,528	-0.04%
2025-05-15	25.54	25.82	24.92	25.50	25.50	qfq	29,079,963	740,635,796	-0.20%
2025-05-14	25.73	25.99	25.20	25.55	25.55	qfq	30,894,020	789,019,035	1.15%
2025-05-13	25.92	26.32	25.19	25.26	25.26	qfq	40,763,464	1,042,643,595	-2.51%
2025-05-12	26.35	26.85	25.85	25.91	25.91	qfq	40,092,446	1,053,418,745	-0.31%
2025-05-09	26.34	27.78	25.90	25.99	25.99	qfq	57,149,679	1,519,100,072	-2.40%
2025-05-08	28.20	29.90	26.10	26.63	26.63	qfq	95,542,399	2,654,341,398	-5.70%
2025-05-07	24.05	28.24	24.04	28.24	28.24	qfq	97,417,652	2,673,734,530	20.02%
2025-05-06	21.30	23.81	21.21	23.53	23.53	qfq	47,207,970	1,080,816,831	11.89%
2025-04-30	20.59	21.08	20.52	21.03	21.03	qfq	16,394,130	342,387,301	2.14%
2025-04-29	20.56	20.71	20.23	20.59	20.59	qfq	11,077,295	226,710,824	0.24%
2025-04-28	20.60	20.88	20.27	20.54	20.54	qfq	9,071,500	186,711,607	-0.19%
2025-04-25	20.82	20.98	20.50	20.58	20.58	qfq	11,855,045	244,982,102	-1.11%
2025-04-24	20.90	21.50	20.72	20.81	20.81	qfq	20,851,737	438,572,127	0.05%
2025-04-23	20.75	21.00	20.60	20.80	20.80	qfq	15,662,900	325,641,653	1.51%
2025-04-22	20.44	20.98	20.44	20.49	20.49	qfq	17,957,559	371,435,920	-0.05%
2025-04-21	19.21	21.07	19.21	20.50	20.50	qfq	27,939,359	566,013,450	2.71%
2025-04-18	20.23	20.65	19.89	19.96	19.96	qfq	14,473,274	292,724,621	0.40%
2025-04-17	19.80	20.14	19.71	19.88	19.88	qfq	12,144,420	242,787,453	0.91%
2025-04-16	20.69	20.69	19.35	19.70	19.70	qfq	16,829,043	333,814,059	-2.43%
2025-04-15	20.24	20.44	19.86	20.19	20.19	qfq	18,162,463	364,928,903	-0.39%
2025-04-14	21.07	21.46	20.18	20.27	20.27	qfq	28,914,545	597,202,669	-0.20%
2025-04-11	18.03	21.60	18.03	20.31	20.31	qfq	41,528,064	817,968,117	10.98%
2025-04-10	17.90	18.65	17.88	18.30	18.30	qfq	20,843,018	381,214,231	4.63%
2025-04-09	16.75	17.68	15.75	17.49	17.49	qfq	23,885,271	400,615,125	1.63%
2025-04-08	17.01	17.68	16.92	17.21	17.21	qfq	19,948,042	343,929,203	3.05%
2025-04-07	18.51	18.84	16.24	16.70	16.70	qfq	28,876,513	504,185,732	-14.58%
2025-04-03	19.50	19.88	19.33	19.55	19.55	qfq	10,095,780	197,400,648	-0.76%
2025-04-02	19.90	20.01	19.61	19.70	19.70	qfq	11,344,900	224,633,085	-1.50%
2025-04-01	19.62	20.40	19.47	20.00	20.00	qfq	18,519,000	371,672,674	2.83%
2025-03-31	19.66	19.93	19.31	19.45	19.45	qfq	12,598,259	246,134,725	-2.51%
2025-03-28	20.15	20.60	19.88	19.95	19.95	qfq	16,432,080	333,357,994	-1.43%
2025-03-27	19.60	20.50	19.39	20.24	20.24	qfq	19,383,000	387,418,565	2.48%
2025-03-26	19.25	19.95	19.24	19.75	19.75	qfq	10,106,640	198,954,937	2.54%
2025-03-25	19.94	20.10	19.23	19.26	19.26	qfq	10,933,700	213,541,374	-3.56%
2025-03-24	20.29	20.61	19.77	19.97	19.97	qfq	15,065,327	303,394,657	-2.59%
2025-03-21	19.95	20.93	19.66	20.50	20.50	qfq	21,344,078	433,330,653	3.27%
2025-03-20	20.15	20.25	19.81	19.85	19.85	qfq	9,084,000	180,845,659	-1.19%
2025-03-19	20.21	20.50	20.06	20.09	20.09	qfq	10,974,600	222,663,605	-0.69%
2025-03-18	20.30	20.65	20.18	20.23	20.23	qfq	10,820,600	220,425,008	-0.54%
2025-03-17	20.02	20.50	19.85	20.34	20.34	qfq	13,537,300	272,273,570	1.19%
2025-03-14	19.53	20.28	19.53	20.10	20.10	qfq	16,084,800	321,984,805	3.18%
2025-03-13	19.97	20.09	19.23	19.48	19.48	qfq	14,150,520	277,421,058	-2.40%
2025-03-12	20.10	20.20	19.91	19.96	19.96	qfq	10,492,160	210,153,045	-0.10%
2025-03-11	20.10	20.18	19.60	19.98	19.98	qfq	13,977,156	278,135,852	-2.06%
2025-03-10	20.38	20.70	20.35	20.40	20.40	qfq	13,083,600	267,662,114	0.10%
2025-03-07	21.00	21.15	20.28	20.38	20.38	qfq	20,109,178	413,818,215	-3.69%
2025-03-06	20.95	21.27	20.75	21.16	21.16	qfq	20,444,013	429,610,716	0.86%
2025-03-05	20.61	21.50	20.48	20.98	20.98	qfq	26,015,660	547,183,776	1.89%
2025-03-04	21.02	21.09	20.35	20.59	20.59	qfq	21,742,656	448,979,514	-3.06%
2025-03-03	20.43	21.38	20.11	21.24	21.24	qfq	36,843,185	767,449,651	6.15%
2025-02-28	20.38	20.95	20.00	20.01	20.01	qfq	25,618,252	524,833,605	-1.04%
2025-02-27	20.32	20.96	20.02	20.22	20.22	qfq	17,511,822	355,748,233	-0.98%
2025-02-26	20.44	20.73	20.17	20.42	20.42	qfq	18,829,750	384,914,419	-0.24%
2025-02-25	20.20	20.76	19.99	20.47	20.47	qfq	18,736,073	381,435,948	-0.15%
2025-02-24	20.34	21.09	20.22	20.50	20.50	qfq	29,181,880	602,170,664	1.59%
2025-02-21	20.27	20.45	19.80	20.18	20.18	qfq	21,867,373	438,350,569	-0.44%
2025-02-20	20.57	20.95	20.10	20.27	20.27	qfq	25,789,343	527,362,064	-1.51%
2025-02-19	20.99	21.28	20.23	20.58	20.58	qfq	38,777,540	801,725,334	-1.86%
2025-02-18	18.80	22.33	18.53	20.97	20.97	qfq	59,672,530	1,234,284,776	11.07%
2025-02-17	18.50	19.34	18.47	18.88	18.88	qfq	24,468,436	463,659,306	2.28%
2025-02-14	18.70	19.45	18.45	18.46	18.46	qfq	25,720,620	485,101,900	1.71%
2025-02-13	18.52	18.68	18.06	18.15	18.15	qfq	15,808,500	289,023,185	-2.58%
2025-02-12	18.53	18.77	18.24	18.63	18.63	qfq	17,036,920	315,201,416	-0.16%
2025-02-11	19.36	19.37	18.61	18.66	18.66	qfq	18,613,832	350,454,354	-3.81%
2025-02-10	18.58	19.41	18.52	19.40	19.40	qfq	23,448,678	446,585,607	3.25%
2025-02-07	18.47	19.12	18.34	18.79	18.79	qfq	23,080,486	432,986,507	1.73%
2025-02-06	18.31	18.50	17.85	18.47	18.47	qfq	17,893,212	326,927,093	0.49%
2025-02-05	18.39	18.75	18.19	18.38	18.38	qfq	12,841,200	236,321,722	0.33%
2025-01-27	19.09	19.25	18.07	18.32	18.32	qfq	16,339,660	303,082,297	-2.29%
2025-01-24	18.15	19.75	18.15	18.75	18.75	qfq	33,568,360	641,904,003	3.36%
2025-01-23	18.98	19.29	18.01	18.14	18.14	qfq	18,591,000	345,617,755	-3.10%
2025-01-22	19.20	19.33	18.60	18.72	18.72	qfq	15,125,000	286,823,585	-2.75%
2025-01-21	19.26	19.53	19.04	19.25	19.25	qfq	12,670,920	244,087,433	0.31%
2025-01-20	19.96	20.00	19.06	19.19	19.19	qfq	20,914,520	408,958,090	-3.23%
2025-01-17	19.93	20.15	19.72	19.83	19.83	qfq	17,538,858	349,452,617	0.00%
2025-01-16	18.92	20.20	18.92	19.83	19.83	qfq	28,522,951	557,053,062	4.87%
2025-01-15	18.83	19.42	18.83	18.91	18.91	qfq	20,178,837	384,609,355	0.21%
2025-01-14	16.82	19.27	16.77	18.87	18.87	qfq	37,400,703	683,958,918	13.06%
2025-01-13	16.30	16.78	15.93	16.69	16.69	qfq	15,596,340	256,643,009	0.06%
2025-01-10	17.50	17.75	16.68	16.68	16.68	qfq	17,958,620	308,566,650	-4.69%
2025-01-09	17.30	18.05	17.29	17.50	17.50	qfq	18,684,959	330,302,648	0.06%
2025-01-08	17.36	17.66	16.60	17.49	17.49	qfq	27,867,220	478,928,225	0.58%
2025-01-07	19.16	19.19	16.89	17.39	17.39	qfq	40,112,600	713,791,759	-9.47%
2025-01-06	19.22	19.63	19.10	19.21	19.21	qfq	15,341,386	297,245,525	-0.67%
2025-01-03	19.91	20.31	19.34	19.34	19.34	qfq	21,104,560	419,500,438	-2.72%
2025-01-02	19.86	20.57	19.71	19.88	19.88	qfq	18,530,759	372,984,591	-0.55%
2024-12-31	20.00	20.35	19.16	19.99	19.99	qfq	17,597,615	347,131,121	-0.40%
2024-12-30	20.58	20.68	19.91	20.07	20.07	qfq	14,416,797	291,022,032	-1.18%
2024-12-27	19.85	20.80	19.70	20.31	20.31	qfq	21,537,218	438,579,653	2.47%
2024-12-26	20.00	20.30	19.63	19.82	19.82	qfq	23,803,937	474,548,705	-1.83%
2024-12-25	21.40	21.49	20.19	20.19	20.19	qfq	29,099,106	610,560,610	-4.72%
2024-12-24	20.19	21.61	20.12	21.19	21.19	qfq	39,296,865	825,096,744	3.42%
2024-12-23	19.63	21.00	19.17	20.49	20.49	qfq	39,152,825	792,485,399	3.64%
2024-12-20	19.15	20.46	18.31	19.77	19.77	qfq	35,490,526	689,873,669	-2.75%
2024-12-19	19.50	20.88	19.37	20.33	20.33	qfq	23,809,376	485,366,961	2.52%
2024-12-18	19.75	20.08	19.50	19.83	19.83	qfq	13,938,300	276,281,420	1.54%
2024-12-17	20.30	20.38	19.48	19.53	19.53	qfq	19,282,795	381,498,608	-3.60%
2024-12-16	20.20	20.73	19.98	20.26	20.26	qfq	20,564,220	418,655,756	-0.69%
2024-12-13	21.60	21.63	20.30	20.40	20.40	qfq	35,165,694	729,513,433	-6.08%
2024-12-12	21.06	22.06	20.91	21.72	21.72	qfq	48,775,084	1,051,990,891	3.23%
2024-12-11	20.64	21.25	20.31	21.04	21.04	qfq	40,596,358	845,310,601	1.11%
2024-12-10	19.79	22.45	19.61	20.81	20.81	qfq	64,744,715	1,357,515,958	8.16%
2024-12-09	20.04	20.20	19.03	19.24	19.24	qfq	21,230,065	414,049,941	-2.73%
2024-12-06	19.93	20.23	19.46	19.78	19.78	qfq	17,895,809	354,359,870	-0.65%
2024-12-05	19.30	19.96	19.25	19.91	19.91	qfq	18,209,543	357,504,112	2.52%
2024-12-04	19.87	20.15	19.30	19.42	19.42	qfq	19,892,400	393,553,347	-2.85%
2024-12-03	19.86	20.16	19.58	19.99	19.99	qfq	21,629,100	429,980,629	0.45%
2024-12-02	19.11	20.08	19.09	19.90	19.90	qfq	24,932,900	489,884,509	3.48%
2024-11-29	19.03	19.29	18.60	19.23	19.23	qfq	22,444,240	426,732,614	0.79%
2024-11-28	19.20	19.72	18.90	19.08	19.08	qfq	22,363,140	428,860,124	-0.73%
2024-11-27	18.61	19.22	18.08	19.22	19.22	qfq	25,992,840	487,145,131	3.00%
2024-11-26	19.37	19.64	18.59	18.66	18.66	qfq	25,054,420	475,434,934	-4.11%
2024-11-25	18.93	19.46	18.56	19.46	19.46	qfq	25,680,200	487,583,886	2.69%
2024-11-22	20.71	20.95	18.95	18.95	18.95	qfq	41,223,963	818,865,886	-10.19%
2024-11-21	20.40	21.20	19.81	21.10	21.10	qfq	42,325,842	870,389,916	3.69%
2024-11-20	19.80	20.61	19.60	20.35	20.35	qfq	33,623,874	675,334,619	2.42%
2024-11-19	19.33	20.09	19.12	19.87	19.87	qfq	36,501,359	715,908,524	3.54%
2024-11-18	19.55	20.21	18.61	19.19	19.19	qfq	46,067,193	892,088,478	-1.59%
2024-11-15	20.62	21.22	19.48	19.50	19.50	qfq	47,380,085	963,937,899	-5.39%
2024-11-14	21.66	22.08	20.50	20.61	20.61	qfq	42,685,111	901,919,747	-6.10%
2024-11-13	23.00	23.10	21.58	21.95	21.95	qfq	60,380,664	1,339,742,361	-7.58%
2024-11-12	22.38	25.36	22.21	23.75	23.75	qfq	91,501,645	2,152,939,980	6.03%
2024-11-11	21.72	22.77	21.63	22.40	22.40	qfq	44,266,269	984,068,414	1.96%
2024-11-08	21.66	22.58	21.66	21.97	21.97	qfq	49,726,173	1,096,555,080	1.85%
2024-11-07	21.05	21.77	20.80	21.57	21.57	qfq	35,601,310	760,208,356	0.51%
2024-11-06	21.28	22.43	21.22	21.46	21.46	qfq	47,159,500	1,026,986,965	0.37%
2024-11-05	21.19	21.85	21.03	21.38	21.38	qfq	40,393,750	866,817,024	0.14%
2024-11-04	21.50	22.23	20.94	21.35	21.35	qfq	42,959,880	923,557,407	3.84%
2024-11-01	22.90	23.18	20.51	20.56	20.56	qfq	66,326,800	1,413,499,415	-11.30%
2024-10-31	21.94	24.16	21.89	23.18	23.18	qfq	68,125,193	1,581,904,410	2.98%
2024-10-30	22.81	23.59	22.00	22.51	22.51	qfq	51,311,963	1,161,554,563	-1.10%
2024-10-29	23.30	24.05	22.64	22.76	22.76	qfq	54,746,737	1,268,973,207	-2.36%
2024-10-28	25.15	25.65	22.80	23.31	23.31	qfq	73,126,813	1,711,437,168	-3.24%
2024-10-25	21.96	24.92	21.96	24.09	24.09	qfq	90,504,041	2,150,990,482	13.79%
2024-10-24	20.88	22.18	20.21	21.17	21.17	qfq	81,941,301	1,726,011,455	-3.64%
2024-10-23	23.00	24.46	21.66	21.97	21.97	qfq	116,873,597	2,669,316,295	-5.34%
2024-10-22	22.88	25.88	21.98	23.21	23.21	qfq	148,922,206	3,521,385,256	6.03%
2024-10-21	18.15	21.89	17.70	21.89	21.89	qfq	119,694,823	2,435,722,456	20.01%
2024-10-18	14.59	18.24	14.58	18.24	18.24	qfq	108,918,027	1,878,169,720	20.00%
2024-10-17	13.32	15.99	13.19	15.20	15.20	qfq	76,799,167	1,135,103,743	13.26%
2024-10-16	12.92	13.45	12.74	13.42	13.42	qfq	41,869,444	552,253,782	5.84%
2024-10-15	12.45	13.44	12.45	12.68	12.68	qfq	35,666,600	461,167,291	0.56%
2024-10-14	12.50	12.61	11.98	12.61	12.61	qfq	28,067,629	346,077,300	3.53%
2024-10-11	12.82	12.82	11.90	12.18	12.18	qfq	34,627,180	427,234,674	-6.38%
2024-10-10	13.20	13.94	12.99	13.01	13.01	qfq	41,907,559	561,834,712	0.31%
2024-10-09	14.61	14.80	12.97	12.97	12.97	qfq	57,816,793	804,263,795	-16.81%
2024-10-08	15.66	15.66	13.80	15.59	15.59	qfq	67,623,759	1,014,208,206	19.46%
2024-09-30	11.88	13.26	11.61	13.05	13.05	qfq	60,582,971	748,468,589	16.21%
2024-09-27	10.58	11.42	10.58	11.23	11.23	qfq	38,777,240	426,021,045	8.29%
2024-09-26	10.16	10.39	10.08	10.37	10.37	qfq	19,389,580	198,969,935	1.87%
2024-09-25	10.07	10.43	10.00	10.18	10.18	qfq	22,365,320	229,698,769	1.09%
2024-09-24	9.92	10.13	9.84	10.07	10.07	qfq	16,462,200	164,431,853	1.00%
2024-09-23	10.16	10.35	9.91	9.97	9.97	qfq	13,956,324	140,696,719	-1.68%
2024-09-20	10.46	10.57	9.71	10.14	10.14	qfq	24,813,258	253,606,067	-2.97%
2024-09-19	10.40	10.53	10.26	10.45	10.45	qfq	11,435,231	118,978,725	1.36%
2024-09-18	10.43	10.54	10.19	10.31	10.31	qfq	11,153,360	115,492,420	-1.34%
2024-09-13	10.40	10.57	10.34	10.45	10.45	qfq	14,273,014	148,984,940	0.29%
2024-09-12	10.21	10.58	10.21	10.42	10.42	qfq	19,603,845	204,679,254	2.56%
2024-09-11	10.00	10.29	9.98	10.16	10.16	qfq	13,930,641	141,727,242	0.69%
2024-09-10	10.04	10.10	9.85	10.09	10.09	qfq	10,793,000	107,763,605	0.20%
2024-09-09	10.08	10.16	10.02	10.07	10.07	qfq	8,555,240	86,241,193	0.30%
2024-09-06	10.18	10.29	10.03	10.04	10.04	qfq	10,470,932	106,340,386	-1.38%
2024-09-05	10.08	10.20	10.05	10.18	10.18	qfq	9,568,493	97,053,421	0.89%
2024-09-04	10.08	10.32	9.99	10.09	10.09	qfq	12,962,141	131,080,753	0.00%
2024-09-03	10.01	10.19	9.96	10.09	10.09	qfq	11,406,556	115,108,214	0.60%
2024-09-02	10.09	10.26	10.02	10.03	10.03	qfq	14,991,330	151,797,123	-0.99%
2024-08-30	10.17	10.35	10.05	10.13	10.13	qfq	25,753,360	262,602,674	0.40%
2024-08-29	9.54	10.20	9.30	10.09	10.09	qfq	36,025,207	354,466,735	10.03%
2024-08-28	9.00	9.20	8.91	9.17	9.17	qfq	8,584,700	78,083,911	1.44%
2024-08-27	9.24	9.45	9.00	9.04	9.04	qfq	10,681,763	98,111,833	-2.38%
2024-08-26	9.06	9.49	9.00	9.26	9.26	qfq	13,443,900	124,607,605	1.76%
2024-08-23	9.11	9.17	8.95	9.10	9.10	qfq	9,019,800	81,734,205	-0.87%
2024-08-22	9.37	9.41	9.14	9.18	9.18	qfq	8,471,600	78,371,254	-1.82%
2024-08-21	9.42	9.45	9.31	9.35	9.35	qfq	6,868,263	64,350,248	-0.32%
2024-08-20	9.51	9.56	9.35	9.38	9.38	qfq	8,363,680	78,744,317	-1.57%
2024-08-19	9.64	9.67	9.50	9.53	9.53	qfq	9,640,600	92,146,162	-1.35%
2024-08-16	9.67	9.84	9.60	9.66	9.66	qfq	11,424,013	110,820,907	-0.62%
2024-08-15	9.75	9.87	9.60	9.72	9.72	qfq	10,814,876	105,145,146	-0.31%
2024-08-14	9.78	9.85	9.64	9.75	9.75	qfq	10,801,200	105,186,477	-0.71%
2024-08-13	9.70	9.83	9.57	9.82	9.82	qfq	13,530,800	131,088,173	0.10%
2024-08-12	9.71	10.04	9.66	9.81	9.81	qfq	17,863,301	176,301,423	0.62%
2024-08-09	10.30	10.36	9.72	9.75	9.75	qfq	18,958,969	188,576,796	-2.30%
2024-08-08	10.00	10.41	9.94	9.98	9.98	qfq	23,700,475	240,581,776	-0.89%
2024-08-07	10.10	10.25	10.00	10.07	10.07	qfq	17,717,680	178,848,048	-0.98%
2024-08-06	9.79	10.23	9.65	10.17	10.17	qfq	27,708,144	276,988,708	5.72%
2024-08-05	9.90	10.06	9.60	9.62	9.62	qfq	23,028,475	226,620,039	-4.28%
2024-08-02	10.01	10.30	9.97	10.05	10.05	qfq	27,576,775	280,335,114	0.70%
2024-08-01	10.06	10.23	9.91	9.98	9.98	qfq	23,379,980	234,547,851	-0.10%
2024-07-31	9.55	10.08	9.53	9.99	9.99	qfq	30,679,986	303,167,753	4.72%
2024-07-30	9.36	9.65	9.31	9.54	9.54	qfq	22,350,975	213,292,692	1.06%
2024-07-29	8.92	9.67	8.90	9.44	9.44	qfq	32,487,751	304,457,601	5.71%
2024-07-26	8.80	8.95	8.76	8.93	8.93	qfq	10,992,700	97,492,022	2.17%
2024-07-25	8.79	8.87	8.65	8.74	8.74	qfq	10,201,900	89,386,464	-0.68%
2024-07-24	9.05	9.12	8.77	8.80	8.80	qfq	14,547,225	129,234,833	-2.87%
2024-07-23	9.35	9.45	9.05	9.06	9.06	qfq	11,550,400	106,489,763	-3.31%
2024-07-22	9.22	9.44	9.13	9.37	9.37	qfq	14,502,961	134,779,526	1.96%
2024-07-19	9.19	9.28	9.12	9.19	9.19	qfq	9,236,506	84,874,146	-0.11%
2024-07-18	9.06	9.24	8.95	9.20	9.20	qfq	12,290,902	112,180,006	0.77%
2024-07-17	9.36	9.43	9.12	9.13	9.13	qfq	13,696,100	126,307,722	-2.25%
2024-07-16	9.18	9.59	9.13	9.34	9.34	qfq	13,947,500	130,929,396	1.41%
2024-07-15	9.41	9.46	9.17	9.21	9.21	qfq	11,435,200	106,161,077	-2.44%
2024-07-12	9.49	9.70	9.39	9.44	9.44	qfq	15,196,600	144,677,593	0.00%
2024-07-11	9.38	9.55	9.35	9.44	9.44	qfq	18,142,350	171,451,997	3.06%
2024-07-10	9.28	9.42	9.15	9.16	9.16	qfq	13,667,100	126,698,413	-1.93%
2024-07-09	9.30	9.37	8.89	9.34	9.34	qfq	21,318,618	195,111,005	0.00%
2024-07-08	9.67	9.68	9.26	9.34	9.34	qfq	15,094,910	142,591,147	-2.81%
2024-07-05	9.29	9.74	9.09	9.61	9.61	qfq	22,765,722	215,468,071	4.23%
2024-07-04	9.49	9.59	9.19	9.22	9.22	qfq	15,296,895	142,768,448	-3.25%
2024-07-03	9.80	9.80	9.51	9.53	9.53	qfq	15,612,110	150,045,990	-3.35%
2024-07-02	10.02	10.15	9.83	9.86	9.86	qfq	15,007,210	149,591,191	-1.69%
2024-07-01	9.92	10.06	9.81	10.03	10.03	qfq	16,385,600	163,096,599	0.10%
2024-06-28	10.38	10.52	9.98	10.02	10.02	qfq	24,749,400	253,145,167	-2.24%
2024-06-27	10.47	10.90	10.24	10.25	10.25	qfq	34,761,800	367,015,716	-3.57%
2024-06-26	10.00	10.78	9.95	10.63	10.63	qfq	40,772,721	423,433,103	5.88%
2024-06-25	9.77	10.34	9.55	10.04	10.04	qfq	29,786,490	295,789,383	2.24%
2024-06-24	10.55	10.60	9.79	9.82	9.82	qfq	32,873,990	331,212,162	-8.82%
2024-06-21	10.51	11.30	10.40	10.77	10.77	qfq	43,122,466	466,016,173	-0.19%
2024-06-20	9.95	11.65	9.95	10.79	10.79	qfq	56,574,426	614,018,812	8.44%
2024-06-19	10.00	10.18	9.95	9.95	9.95	qfq	14,612,300	146,851,455	-1.09%
2024-06-18	9.81	10.12	9.79	10.06	10.06	qfq	19,148,020	191,275,981	2.86%
2024-06-17	9.90	10.03	9.74	9.78	9.78	qfq	10,778,100	105,774,446	-1.31%
2024-06-14	9.80	9.95	9.72	9.91	9.91	qfq	11,068,900	108,802,506	1.12%
2024-06-13	9.90	9.98	9.76	9.80	9.80	qfq	11,672,100	114,907,136	-1.41%
2024-06-12	9.68	10.02	9.68	9.94	9.94	qfq	18,323,575	180,910,316	1.95%
2024-06-11	9.88	9.91	9.66	9.75	9.75	qfq	16,173,805	157,793,823	-1.81%
2024-06-07	9.61	10.08	9.61	9.93	9.93	qfq	21,165,220	208,277,195	4.75%
2024-06-06	9.89	10.01	9.39	9.48	9.48	qfq	21,341,639	205,085,413	-4.82%
2024-06-05	10.18	10.22	9.96	9.96	9.96	qfq	11,987,705	121,184,648	-1.58%
2024-06-04	10.01	10.17	9.99	10.12	10.12	qfq	10,075,495	101,697,102	0.50%
2024-06-03	10.25	10.26	9.98	10.07	10.07	qfq	14,869,706	150,160,092	-2.71%
2024-05-31	10.25	10.44	10.25	10.35	10.35	qfq	10,166,200	105,039,144	0.78%
2024-05-30	10.30	10.38	10.22	10.27	10.27	qfq	8,340,043	85,818,678	-0.68%
2024-05-29	10.53	10.54	10.29	10.34	10.34	qfq	12,414,200	128,652,422	-1.43%
2024-05-28	10.51	10.63	10.43	10.49	10.49	qfq	10,601,200	111,351,269	-1.04%
2024-05-27	10.43	10.60	10.33	10.60	10.60	qfq	15,516,330	162,769,631	1.92%
2024-05-24	10.63	10.72	10.40	10.40	10.40	qfq	14,549,977	153,385,147	-1.52%
2024-05-23	10.80	10.88	10.52	10.56	10.56	qfq	22,516,657	240,071,878	-4.17%
2024-05-22	11.18	11.36	10.94	11.02	11.02	qfq	20,393,040	226,027,423	0.92%
2024-05-21	11.11	11.14	10.79	10.92	10.92	qfq	22,453,253	244,775,519	-1.53%
2024-05-20	11.00	11.18	10.91	11.09	11.09	qfq	22,768,913	251,500,801	-2.20%
2024-05-17	11.65	11.67	11.25	11.34	11.34	qfq	20,204,100	229,391,513	-1.82%
2024-05-16	11.21	11.64	11.10	11.55	11.55	qfq	31,937,233	366,145,519	2.21%
2024-05-15	11.15	11.65	10.97	11.30	11.30	qfq	28,305,700	318,916,511	0.89%
2024-05-14	11.27	11.37	11.12	11.20	11.20	qfq	17,905,645	200,795,535	0.09%
2024-05-13	11.48	11.74	11.12	11.19	11.19	qfq	25,899,490	295,494,440	-2.61%
2024-05-10	11.86	11.97	11.45	11.49	11.49	qfq	29,213,672	340,770,256	-3.12%
2024-05-09	11.80	12.04	11.78	11.86	11.86	qfq	26,548,109	315,696,015	-0.92%
2024-05-08	12.03	12.29	11.65	11.97	11.97	qfq	41,628,814	499,330,587	-1.07%
2024-05-07	12.00	12.38	11.96	12.10	12.10	qfq	43,116,802	522,271,363	-0.74%
2024-05-06	11.88	12.45	11.72	12.19	12.19	qfq	56,715,423	686,035,732	4.46%
2024-04-30	11.91	12.25	11.63	11.67	11.67	qfq	45,694,804	540,958,432	-4.19%
2024-04-29	12.44	12.69	12.12	12.18	12.18	qfq	69,263,974	857,935,440	1.75%
2024-04-26	12.69	13.00	11.89	11.97	11.97	qfq	106,347,237	1,329,146,790	1.70%
2024-04-25	11.76	11.77	11.30	11.77	11.77	qfq	45,217,960	529,832,254	19.98%
2024-04-24	9.82	9.89	9.54	9.81	9.81	qfq	23,111,069	225,173,852	1.13%
2024-04-23	9.78	9.86	9.60	9.70	9.70	qfq	23,250,110	225,847,037	-2.32%
2024-04-22	9.70	10.20	9.70	9.93	9.93	qfq	30,532,020	304,258,754	2.48%
2024-04-19	9.53	9.90	9.52	9.69	9.69	qfq	20,778,400	201,903,153	-0.62%
2024-04-18	9.76	10.19	9.71	9.75	9.75	qfq	32,155,380	320,280,987	-0.41%
2024-04-17	9.42	9.82	9.41	9.79	9.79	qfq	26,359,260	255,065,684	5.04%
2024-04-16	9.61	9.91	9.18	9.32	9.32	qfq	32,313,008	306,584,363	-4.21%
2024-04-15	10.10	10.15	9.55	9.73	9.73	qfq	26,126,473	255,682,025	-3.95%
2024-04-12	10.32	10.37	10.09	10.13	10.13	qfq	18,633,229	190,130,299	-1.36%
2024-04-11	10.30	10.51	10.21	10.27	10.27	qfq	20,614,191	213,861,643	-1.25%
2024-04-10	10.90	10.90	10.34	10.40	10.40	qfq	28,690,600	302,570,544	-5.11%
2024-04-09	10.81	10.99	10.69	10.96	10.96	qfq	19,541,791	212,228,331	1.67%
2024-04-08	11.22	11.29	10.71	10.78	10.78	qfq	28,203,477	307,779,499	-5.36%
2024-04-03	11.22	11.65	11.10	11.39	11.39	qfq	25,338,340	287,409,916	1.52%
2024-04-02	11.62	11.69	11.17	11.22	11.22	qfq	26,141,155	297,694,547	-4.02%
2024-04-01	11.40	11.75	11.32	11.69	11.69	qfq	26,336,335	304,573,121	2.19%
2024-03-29	11.47	11.78	11.38	11.44	11.44	qfq	23,718,734	273,317,914	-1.63%
2024-03-28	11.21	11.87	10.90	11.63	11.63	qfq	42,064,230	479,322,276	2.20%
2024-03-27	11.32	11.89	11.22	11.38	11.38	qfq	40,923,571	476,317,141	0.26%
2024-03-26	11.70	11.88	11.27	11.35	11.35	qfq	31,136,516	359,541,814	-2.24%
2024-03-25	12.08	12.28	11.61	11.61	11.61	qfq	34,116,736	408,746,602	-5.22%
2024-03-22	12.08	12.40	11.79	12.25	12.25	qfq	49,493,948	598,384,914	0.66%
2024-03-21	12.46	12.56	12.08	12.17	12.17	qfq	51,179,873	627,621,446	-3.49%
2024-03-20	12.69	12.79	12.41	12.61	12.61	qfq	50,877,363	641,027,804	-2.25%
2024-03-19	12.90	13.18	12.81	12.90	12.90	qfq	42,662,320	553,631,633	-1.07%
2024-03-18	12.91	13.18	12.68	13.04	13.04	qfq	53,879,198	697,679,879	0.08%
2024-03-15	12.99	13.32	12.73	13.03	13.03	qfq	55,302,027	718,446,587	0.31%
2024-03-14	13.90	14.34	12.84	12.99	12.99	qfq	98,237,210	1,335,427,270	-2.91%
2024-03-13	12.59	13.39	12.28	13.38	13.38	qfq	85,632,711	1,093,660,492	5.94%
2024-03-12	12.29	12.84	12.25	12.63	12.63	qfq	56,906,211	720,981,949	1.61%
2024-03-11	12.15	12.58	12.14	12.43	12.43	qfq	44,923,689	555,767,308	0.81%
2024-03-08	12.50	12.80	12.30	12.33	12.33	qfq	61,554,271	772,247,853	2.92%
2024-03-07	12.70	13.05	11.97	11.98	11.98	qfq	67,925,508	846,285,940	-7.85%
2024-03-06	13.15	13.39	12.80	13.00	13.00	qfq	57,182,131	745,282,407	-1.14%
2024-03-05	12.79	13.31	12.46	13.15	13.15	qfq	80,861,877	1,037,543,247	0.54%
2024-03-04	12.40	13.42	12.20	13.08	13.08	qfq	86,819,728	1,120,361,253	5.65%
2024-03-01	12.00	12.65	11.77	12.38	12.38	qfq	80,960,710	991,041,503	1.48%
2024-02-29	11.66	12.35	11.66	12.20	12.20	qfq	75,963,063	917,484,419	3.30%
2024-02-28	13.50	14.10	11.60	11.81	11.81	qfq	116,315,234	1,526,013,910	-6.79%
2024-02-27	12.04	12.70	11.93	12.67	12.67	qfq	92,438,808	1,146,151,216	4.71%
2024-02-26	12.03	12.62	11.77	12.10	12.10	qfq	86,827,119	1,054,702,377	-1.22%
2024-02-23	11.56	12.35	11.55	12.25	12.25	qfq	95,489,183	1,143,039,580	3.73%
2024-02-22	11.00	12.30	11.00	11.81	11.81	qfq	105,101,529	1,226,887,298	5.35%
2024-02-21	11.01	11.46	10.65	11.21	11.21	qfq	101,948,798	1,136,714,310	-4.27%
2024-02-20	9.49	11.72	9.40	11.71	11.71	qfq	125,788,038	1,379,923,883	19.86%
2024-02-19	9.40	10.28	9.11	9.77	9.77	qfq	76,201,593	734,557,836	12.43%
2024-02-08	8.45	8.75	7.80	8.69	8.69	qfq	57,774,847	479,752,372	2.84%
2024-02-07	8.52	9.20	8.29	8.45	8.45	qfq	64,356,584	562,104,294	-0.82%
2024-02-06	7.80	8.82	7.56	8.52	8.52	qfq	54,455,736	443,702,605	9.23%
2024-02-05	8.46	8.49	7.60	7.80	7.80	qfq	49,578,942	394,114,826	-8.67%
2024-02-02	8.88	9.27	8.20	8.54	8.54	qfq	52,157,162	457,000,070	-2.40%
2024-02-01	8.91	9.45	8.75	8.75	8.75	qfq	49,148,921	444,852,110	0.46%
2024-01-31	9.09	9.49	8.66	8.71	8.71	qfq	55,961,456	501,428,940	-7.24%
2024-01-30	10.00	10.16	9.37	9.39	9.39	qfq	55,090,145	535,826,063	-11.67%
2024-01-29	10.80	11.25	10.43	10.63	10.63	qfq	67,560,688	725,850,366	3.40%
2024-01-26	10.41	10.66	10.17	10.28	10.28	qfq	35,172,695	366,933,753	-2.65%
2024-01-25	10.29	10.63	10.24	10.56	10.56	qfq	35,619,092	373,333,082	2.13%
2024-01-24	10.28	10.42	9.96	10.34	10.34	qfq	32,222,144	328,744,592	2.58%
2024-01-23	9.87	10.24	9.87	10.08	10.08	qfq	28,394,485	285,429,680	2.13%
2024-01-22	10.35	10.46	9.77	9.87	9.87	qfq	34,089,814	344,966,455	-5.91%
2024-01-19	10.62	10.80	10.44	10.49	10.49	qfq	25,703,798	271,930,218	-1.22%
2024-01-18	10.45	10.68	10.20	10.62	10.62	qfq	40,961,718	425,704,436	-1.39%
2024-01-17	11.06	11.24	10.76	10.77	10.77	qfq	33,563,239	366,783,621	-3.15%
2024-01-16	11.36	11.46	10.86	11.12	11.12	qfq	44,923,179	498,040,786	-3.39%
2024-01-15	11.25	11.77	11.20	11.51	11.51	qfq	35,312,612	404,491,726	-0.69%
2024-01-12	11.90	12.25	11.57	11.59	11.59	qfq	39,625,267	471,028,070	-3.42%
2024-01-11	11.76	12.16	11.68	12.00	12.00	qfq	42,925,780	510,578,224	3.27%
2024-01-10	12.13	12.25	11.44	11.62	11.62	qfq	57,086,369	674,429,059	-6.97%
2024-01-09	12.75	12.98	12.38	12.49	12.49	qfq	33,780,442	427,961,776	0.00%
2024-01-08	13.18	13.18	12.16	12.49	12.49	qfq	48,322,755	622,242,771	-7.48%
2024-01-05	13.72	14.23	13.22	13.50	13.50	qfq	67,725,001	925,497,244	-2.32%
2024-01-04	13.20	14.00	12.91	13.82	13.82	qfq	80,434,186	1,089,206,095	6.31%
2024-01-03	12.85	13.28	12.71	13.00	13.00	qfq	41,975,346	548,959,336	0.85%
2024-01-02	12.91	13.28	12.82	12.89	12.89	qfq	36,062,646	469,288,660	-0.92%
2023-12-29	12.75	13.23	12.73	13.01	13.01	qfq	40,909,303	532,814,612	0.46%
2023-12-28	12.80	13.27	12.10	12.95	12.95	qfq	55,712,191	704,739,082	0.54%
2023-12-27	13.15	13.29	12.71	12.88	12.88	qfq	51,656,561	666,216,133	-3.81%
2023-12-26	13.07	13.93	12.98	13.39	13.39	qfq	64,194,774	866,582,760	2.61%
2023-12-25	13.35	13.54	12.83	13.05	13.05	qfq	46,458,316	609,185,542	-4.11%
2023-12-22	13.18	13.79	12.91	13.61	13.61	qfq	68,219,721	911,958,479	3.03%
2023-12-21	13.61	13.81	12.53	13.21	13.21	qfq	66,553,542	872,801,929	-4.28%
2023-12-20	14.05	14.67	13.74	13.80	13.80	qfq	55,554,678	786,816,393	-2.75%
2023-12-19	14.65	14.75	14.02	14.19	14.19	qfq	58,526,418	834,423,386	-3.99%
2023-12-18	14.35	15.30	14.35	14.78	14.78	qfq	74,326,518	1,103,724,425	3.28%
2023-12-15	15.01	15.12	13.96	14.31	14.31	qfq	88,992,857	1,294,032,607	-6.90%
2023-12-14	14.97	15.85	14.50	15.37	15.37	qfq	105,375,748	1,593,322,340	2.74%
2023-12-13	14.88	16.30	14.84	14.96	14.96	qfq	122,231,769	1,895,347,624	0.47%
2023-12-12	14.08	15.59	13.98	14.89	14.89	qfq	103,826,317	1,537,214,636	3.55%
2023-12-11	14.11	14.88	13.83	14.38	14.38	qfq	72,627,438	1,036,097,243	0.21%
2023-12-08	13.45	14.98	13.40	14.35	14.35	qfq	108,612,459	1,559,784,774	3.61%
2023-12-07	14.70	14.96	13.85	13.85	13.85	qfq	96,518,215	1,378,764,442	-5.33%
2023-12-06	15.21	15.44	14.23	14.63	14.63	qfq	146,470,392	2,178,956,733	-5.55%
2023-12-05	13.00	15.49	12.84	15.49	15.49	qfq	170,175,601	2,454,213,782	19.98%
2023-12-04	12.55	12.99	12.44	12.91	12.91	qfq	59,892,086	763,593,515	1.10%
2023-12-01	12.70	13.23	12.58	12.77	12.77	qfq	61,204,161	786,881,181	1.03%
2023-11-30	12.90	13.05	12.32	12.64	12.64	qfq	67,482,327	850,908,564	-2.62%
2023-11-29	13.12	13.40	12.92	12.98	12.98	qfq	60,242,697	791,559,289	-2.26%
2023-11-28	13.97	14.18	12.82	13.28	13.28	qfq	95,818,656	1,278,262,273	-5.14%
2023-11-27	15.83	16.36	13.80	14.00	14.00	qfq	123,208,224	1,894,789,184	-11.50%
2023-11-24	15.00	16.58	14.50	15.82	15.82	qfq	149,728,063	2,298,539,820	1.74%
2023-11-23	13.63	16.20	13.60	15.55	15.55	qfq	162,707,568	2,438,207,097	11.15%
2023-11-22	12.33	14.52	12.09	13.99	13.99	qfq	169,338,743	2,267,214,080	11.21%
2023-11-21	12.10	12.90	11.93	12.58	12.58	qfq	118,408,467	1,479,170,943	3.97%
2023-11-20	11.97	12.40	11.91	12.10	12.10	qfq	64,745,820	790,344,573	1.09%
2023-11-17	12.15	12.29	11.55	11.97	11.97	qfq	75,487,220	891,975,061	-0.91%
2023-11-16	11.93	12.68	11.93	12.08	12.08	qfq	86,245,717	1,066,074,789	0.00%
2023-11-15	12.38	12.51	11.88	12.08	12.08	qfq	80,845,425	979,609,030	-2.97%
2023-11-14	12.36	12.85	12.10	12.45	12.45	qfq	95,124,401	1,181,689,166	1.47%
2023-11-13	12.10	12.39	11.58	12.27	12.27	qfq	95,764,125	1,149,613,245	-0.24%
2023-11-10	11.36	12.98	11.36	12.30	12.30	qfq	141,223,491	1,739,992,705	6.03%
2023-11-09	12.49	12.83	11.36	11.60	11.60	qfq	123,739,057	1,485,206,765	-7.72%
2023-11-08	11.75	12.76	11.65	12.57	12.57	qfq	130,350,323	1,592,488,960	6.08%
2023-11-07	11.88	12.10	11.58	11.85	11.85	qfq	93,924,960	1,111,681,457	2.33%
2023-11-06	11.41	11.68	11.31	11.58	11.58	qfq	91,857,752	1,056,681,331	2.48%
2023-11-03	11.30	11.84	11.04	11.30	11.30	qfq	105,087,664	1,192,706,140	-2.08%
2023-11-02	12.12	12.59	11.35	11.54	11.54	qfq	123,364,566	1,445,099,358	-7.16%
2023-11-01	12.60	13.12	12.42	12.43	12.43	qfq	89,129,033	1,130,147,770	-5.83%
2023-10-31	13.05	13.89	12.60	13.20	13.20	qfq	120,269,316	1,605,938,999	0.99%
2023-10-30	12.90	13.55	12.72	13.07	13.07	qfq	107,160,416	1,397,626,960	0.15%
2023-10-27	12.97	13.59	12.36	13.05	13.05	qfq	142,039,167	1,850,961,739	-5.84%
2023-10-26	13.50	15.08	13.12	13.86	13.86	qfq	170,514,147	2,413,888,826	-0.29%
2023-10-25	13.04	13.90	12.68	13.90	13.90	qfq	153,378,392	2,063,162,343	6.92%
2023-10-24	13.18	13.79	12.40	13.00	13.00	qfq	138,534,950	1,820,782,489	-3.56%
2023-10-23	13.06	14.00	13.03	13.48	13.48	qfq	114,629,966	1,549,055,180	0.60%
2023-10-20	14.01	14.88	13.25	13.40	13.40	qfq	160,655,713	2,242,707,107	-5.30%
2023-10-19	17.07	17.08	14.15	14.15	14.15	qfq	167,210,531	2,625,128,541	-20.01%
2023-10-18	16.60	17.94	15.82	17.69	17.69	qfq	154,762,090	2,607,886,970	3.15%
2023-10-17	16.90	17.23	16.10	17.15	17.15	qfq	135,255,507	2,263,260,996	-3.54%
2023-10-16	16.38	17.98	16.03	17.78	17.78	qfq	171,214,123	2,945,662,560	6.92%
2023-10-13	14.91	17.58	14.61	16.63	16.63	qfq	199,032,259	3,178,970,314	10.50%
2023-10-12	15.46	15.70	13.89	15.05	15.05	qfq	151,765,623	2,271,689,064	2.66%
2023-10-11	14.55	15.99	14.04	14.66	14.66	qfq	165,595,123	2,494,041,196	1.31%
2023-10-10	15.70	16.88	13.93	14.47	14.47	qfq	196,948,821	3,031,653,546	-9.90%
2023-10-09	14.21	16.06	13.80	16.06	16.06	qfq	153,448,186	2,296,405,909	20.03%
2023-09-28	13.75	16.37	12.01	13.38	13.38	qfq	203,674,406	2,863,216,421	-2.90%
2023-09-27	11.28	13.78	11.27	13.78	13.78	qfq	186,912,786	2,325,799,956	20.03%
2023-09-26	10.80	11.64	10.43	11.48	11.48	qfq	178,448,205	1,973,551,810	3.42%
2023-09-25	9.00	11.10	8.86	11.10	11.10	qfq	198,300,529	2,006,089,951	20.00%
2023-09-22	8.28	9.50	8.08	9.25	9.25	qfq	160,776,597	1,398,286,151	11.04%
2023-09-21	8.03	8.33	7.70	8.33	8.33	qfq	129,803,534	1,040,268,885	1.59%
2023-09-20	7.50	8.28	7.50	8.20	8.20	qfq	155,787,895	1,218,991,824	3.93%
2023-09-19	7.10	8.33	7.10	7.89	7.89	qfq	174,890,793	1,373,596,537	13.69%
2023-09-18	6.77	7.07	6.26	6.94	6.94	qfq	142,778,931	961,151,804	3.12%
2023-09-15	6.28	7.46	6.28	6.73	6.73	qfq	152,867,047	1,042,677,169	0.90%
2023-09-14	6.12	7.10	6.12	6.67	6.67	qfq	160,672,329	1,076,935,928	7.93%
2023-09-13	6.50	6.69	5.98	6.18	6.18	qfq	133,829,885	839,622,362	-3.44%
2023-09-12	5.67	6.40	5.50	6.40	6.40	qfq	100,657,213	606,928,345	20.08%
2023-09-11	4.47	5.33	4.44	5.33	5.33	qfq	58,784,100	304,861,255	20.05%
2023-09-08	4.44	4.47	4.42	4.44	4.44	qfq	3,679,280	16,375,285	0.00%
2023-09-07	4.55	4.56	4.43	4.44	4.44	qfq	5,308,380	23,742,005	-2.84%
2023-09-06	4.54	4.57	4.46	4.57	4.57	qfq	4,168,320	18,926,318	0.44%
2023-09-05	4.55	4.60	4.52	4.55	4.55	qfq	3,835,880	17,452,321	-0.44%
2023-09-04	4.46	4.59	4.44	4.57	4.57	qfq	5,443,400	24,651,555	2.47%
2023-09-01	4.58	4.60	4.45	4.46	4.46	qfq	6,980,600	31,296,990	-1.98%
2023-08-31	4.61	4.62	4.30	4.55	4.55	qfq	22,117,970	98,502,993	-4.41%
2023-08-30	4.86	4.89	4.75	4.76	4.76	qfq	7,278,300	35,049,252	-2.06%
2023-08-29	4.77	4.88	4.77	4.86	4.86	qfq	4,417,100	21,370,042	1.67%
2023-08-28	4.90	4.98	4.76	4.78	4.78	qfq	6,966,300	33,969,566	1.49%
2023-08-25	4.68	4.82	4.62	4.71	4.71	qfq	6,856,400	32,549,874	0.21%
2023-08-24	4.75	4.78	4.65	4.70	4.70	qfq	5,949,557	28,001,302	-0.84%
2023-08-23	4.89	4.90	4.73	4.74	4.74	qfq	8,972,900	43,142,668	-3.46%
2023-08-22	4.99	5.01	4.84	4.91	4.91	qfq	6,661,000	32,648,720	-1.21%
2023-08-21	5.06	5.10	4.97	4.97	4.97	qfq	5,467,600	27,435,304	-1.78%
2023-08-18	5.23	5.25	5.05	5.06	5.06	qfq	7,901,980	40,452,392	-3.62%
2023-08-17	5.30	5.30	5.17	5.25	5.25	qfq	8,793,640	45,947,346	-0.38%
2023-08-16	5.29	5.42	5.25	5.27	5.27	qfq	12,572,598	67,010,154	-0.57%
2023-08-15	5.33	5.34	5.18	5.30	5.30	qfq	11,815,582	62,205,513	0.00%
2023-08-14	5.26	5.42	5.18	5.30	5.30	qfq	15,102,767	79,520,035	-0.38%
2023-08-11	5.25	5.44	5.18	5.32	5.32	qfq	21,934,843	116,864,863	2.11%
2023-08-10	5.17	5.29	5.10	5.21	5.21	qfq	19,496,312	101,575,033	0.77%
2023-08-09	4.98	5.21	4.94	5.17	5.17	qfq	18,430,132	94,212,423	4.23%
2023-08-08	4.91	4.99	4.88	4.96	4.96	qfq	5,998,180	29,648,541	0.61%
2023-08-07	5.05	5.05	4.91	4.93	4.93	qfq	5,611,085	27,785,277	-2.18%
2023-08-04	5.06	5.09	5.03	5.04	5.04	qfq	5,697,936	28,840,703	0.00%
2023-08-03	4.99	5.06	4.98	5.04	5.04	qfq	5,487,300	27,595,562	1.00%
2023-08-02	5.00	5.03	4.97	4.99	4.99	qfq	3,481,847	17,397,318	-0.60%
2023-08-01	5.03	5.05	5.00	5.02	5.02	qfq	3,491,380	17,523,904	-0.20%
2023-07-31	5.02	5.06	5.00	5.03	5.03	qfq	5,399,180	27,119,014	0.00%
2023-07-28	4.96	5.03	4.94	5.03	5.03	qfq	4,585,423	22,878,449	1.21%
2023-07-27	4.98	5.01	4.96	4.97	4.97	qfq	3,577,993	17,835,473	0.00%
2023-07-26	4.97	4.99	4.94	4.97	4.97	qfq	3,201,018	15,900,049	0.00%
2023-07-25	4.96	4.97	4.92	4.97	4.97	qfq	5,111,716	25,323,070	0.40%
2023-07-24	4.89	4.95	4.89	4.95	4.95	qfq	6,258,678	30,848,127	1.43%
2023-07-21	4.83	4.89	4.80	4.88	4.88	qfq	3,436,284	16,705,001	1.04%
2023-07-20	4.85	4.88	4.82	4.83	4.83	qfq	2,359,152	11,427,225	0.00%
2023-07-19	4.86	4.86	4.82	4.83	4.83	qfq	2,678,496	12,949,934	-0.62%
2023-07-18	4.86	4.88	4.82	4.86	4.86	qfq	1,844,080	8,950,261	-0.21%