SECURITY DETAIL · RAW DATA

蓝英装备300293.SZ

ASZSECNYSTOCK

最近收盘价14.272026-07-17

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）6,685,301

成交额（元）99,576,222

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	15.26	15.50	14.21	14.27	14.27	qfq	6,685,301	99,576,222	-6.36%
2026-07-16	15.61	15.87	15.23	15.24	15.24	qfq	5,415,600	84,104,852	-3.48%
2026-07-15	15.70	15.87	15.12	15.79	15.79	qfq	6,144,400	95,139,016	0.38%
2026-07-14	16.75	16.84	15.10	15.73	15.73	qfq	7,757,208	122,475,541	-4.78%
2026-07-13	17.40	17.66	16.44	16.52	16.52	qfq	8,100,600	138,225,827	-7.71%
2026-07-10	17.90	18.60	17.80	17.90	17.90	qfq	9,107,093	165,820,469	-0.39%
2026-07-09	17.70	18.08	17.37	17.97	17.97	qfq	7,442,300	132,315,826	0.39%
2026-07-08	18.00	18.79	16.96	17.90	17.90	qfq	11,000,900	195,506,301	-0.72%
2026-07-07	17.90	18.09	17.45	18.03	18.03	qfq	8,159,300	145,320,344	0.22%
2026-07-06	18.63	18.82	17.68	17.99	17.99	qfq	9,245,899	167,773,328	-3.49%
2026-07-03	19.28	19.45	18.63	18.64	18.64	qfq	10,221,300	193,166,963	-4.16%
2026-07-02	19.15	19.81	18.71	19.45	19.45	qfq	10,918,750	211,686,536	-1.07%
2026-07-01	20.02	20.40	19.58	19.66	19.66	qfq	15,474,000	308,224,604	-3.39%
2026-06-30	19.70	20.40	19.56	20.35	20.35	qfq	21,517,863	432,386,451	1.34%
2026-06-29	19.27	20.33	18.60	20.08	20.08	qfq	24,713,860	483,263,478	4.58%
2026-06-26	17.80	20.68	17.65	19.20	19.20	qfq	24,106,739	471,110,857	6.90%
2026-06-25	19.01	19.22	17.92	17.96	17.96	qfq	13,940,000	258,190,270	-7.28%
2026-06-24	18.52	19.38	18.43	19.37	19.37	qfq	16,310,600	309,368,153	3.36%
2026-06-23	18.26	19.20	18.19	18.74	18.74	qfq	14,165,766	266,287,586	2.68%
2026-06-22	17.95	18.50	17.47	18.25	18.25	qfq	12,147,897	219,353,955	2.53%
2026-06-18	17.48	18.42	16.97	17.80	17.80	qfq	12,063,084	212,654,111	0.56%
2026-06-17	17.70	17.75	17.32	17.70	17.70	qfq	6,164,700	108,374,331	-1.06%
2026-06-16	17.77	18.00	17.50	17.89	17.89	qfq	6,303,800	111,878,535	0.45%
2026-06-15	17.16	17.87	17.14	17.81	17.81	qfq	7,232,067	127,352,532	2.12%
2026-06-12	18.02	18.60	17.39	17.44	17.44	qfq	9,949,200	178,519,168	-1.80%
2026-06-11	17.51	18.02	17.50	17.76	17.76	qfq	7,828,900	139,421,915	0.06%
2026-06-10	17.65	18.15	17.26	17.75	17.75	qfq	6,363,900	112,283,583	-0.17%
2026-06-09	17.42	17.97	17.40	17.78	17.78	qfq	6,588,900	117,084,649	2.77%
2026-06-08	17.70	18.03	17.01	17.30	17.30	qfq	7,536,233	131,999,266	-3.94%
2026-06-05	17.46	18.30	16.95	18.01	18.01	qfq	10,254,333	182,458,342	2.45%
2026-06-04	17.01	17.91	17.01	17.58	17.58	qfq	8,116,900	142,917,418	2.09%
2026-06-03	17.29	17.77	17.03	17.22	17.22	qfq	4,899,700	85,330,146	-0.46%
2026-06-02	17.57	17.72	17.04	17.30	17.30	qfq	4,286,700	74,194,659	-0.92%
2026-06-01	17.30	17.92	17.06	17.46	17.46	qfq	4,893,600	86,100,062	0.29%
2026-05-29	18.71	18.87	17.23	17.41	17.41	qfq	9,601,800	171,030,325	-7.34%
2026-05-28	18.40	18.95	18.28	18.79	18.79	qfq	7,899,000	147,631,955	2.12%
2026-05-27	19.21	19.43	18.25	18.40	18.40	qfq	9,971,227	186,334,231	-5.01%
2026-05-26	20.00	20.16	19.08	19.37	19.37	qfq	11,780,900	229,761,596	-4.86%
2026-05-25	19.55	20.59	19.29	20.36	20.36	qfq	14,502,563	289,650,752	3.51%
2026-05-22	19.74	20.21	19.61	19.67	19.67	qfq	11,945,884	236,954,324	-0.91%
2026-05-21	20.88	21.01	19.72	19.85	19.85	qfq	19,024,810	390,822,147	-6.46%
2026-05-20	20.32	21.40	19.93	21.22	21.22	qfq	24,392,440	509,969,406	4.02%
2026-05-19	19.93	20.44	19.78	20.40	20.40	qfq	11,487,700	232,284,841	1.24%
2026-05-18	19.94	20.37	19.55	20.15	20.15	qfq	12,186,600	242,687,703	0.15%
2026-05-15	19.48	20.48	19.45	20.12	20.12	qfq	14,703,737	295,744,855	1.93%
2026-05-14	19.52	20.33	19.27	19.74	19.74	qfq	14,474,038	287,403,328	1.18%
2026-05-13	19.13	19.67	19.13	19.51	19.51	qfq	7,273,345	141,464,966	0.05%
2026-05-12	19.51	19.97	19.31	19.50	19.50	qfq	8,807,445	172,765,373	-0.76%
2026-05-11	19.29	19.76	19.16	19.65	19.65	qfq	10,081,600	197,115,315	2.77%
2026-05-08	19.19	19.23	18.97	19.12	19.12	qfq	6,799,745	129,802,201	-1.24%
2026-05-07	19.00	19.44	18.75	19.36	19.36	qfq	9,438,100	181,797,674	2.11%
2026-05-06	18.80	19.20	18.59	18.96	18.96	qfq	9,356,500	177,245,375	1.83%
2026-04-30	18.21	18.85	18.21	18.62	18.62	qfq	8,824,100	164,317,604	2.25%
2026-04-29	18.89	18.89	18.05	18.21	18.21	qfq	7,647,408	139,640,240	-1.57%
2026-04-28	18.35	19.25	18.22	18.50	18.50	qfq	13,493,775	253,169,032	3.99%
2026-04-27	17.54	18.02	17.50	17.79	17.79	qfq	6,108,200	109,140,837	0.17%
2026-04-24	18.07	18.62	17.76	17.76	17.76	qfq	7,683,400	139,610,524	-1.72%
2026-04-23	18.50	18.51	17.97	18.07	18.07	qfq	5,829,700	106,198,800	-0.99%
2026-04-22	18.35	18.53	18.02	18.25	18.25	qfq	5,119,900	93,291,577	-1.24%
2026-04-21	18.50	18.70	18.30	18.48	18.48	qfq	6,069,700	112,063,880	-0.32%
2026-04-20	18.13	18.75	18.11	18.54	18.54	qfq	6,945,300	127,819,084	1.26%
2026-04-17	18.04	18.66	18.00	18.31	18.31	qfq	6,646,900	121,886,868	1.05%
2026-04-16	18.05	18.20	17.86	18.12	18.12	qfq	5,557,900	100,076,524	0.33%
2026-04-15	18.43	18.51	18.02	18.06	18.06	qfq	6,244,102	113,603,634	-2.06%
2026-04-14	18.30	18.56	18.30	18.44	18.44	qfq	5,708,200	105,023,624	0.66%
2026-04-13	18.58	18.88	18.19	18.32	18.32	qfq	8,669,067	159,032,382	-2.76%
2026-04-10	18.82	19.21	18.82	18.84	18.84	qfq	10,550,700	199,990,411	-1.41%
2026-04-09	18.37	19.58	18.31	19.11	19.11	qfq	17,813,800	342,105,421	2.25%
2026-04-08	18.56	18.73	18.10	18.69	18.69	qfq	14,074,000	260,523,202	0.75%
2026-04-07	17.84	18.77	17.71	18.55	18.55	qfq	14,477,600	266,578,768	2.94%
2026-04-03	16.73	18.95	16.60	18.02	18.02	qfq	19,070,600	345,162,212	8.42%
2026-04-02	17.00	17.08	16.53	16.62	16.62	qfq	2,860,900	47,813,099	-2.52%
2026-04-01	16.89	17.15	16.76	17.05	17.05	qfq	3,878,100	65,845,522	2.65%
2026-03-31	16.97	17.13	16.61	16.61	16.61	qfq	3,037,200	51,174,395	-2.18%
2026-03-30	16.80	17.11	16.71	16.98	16.98	qfq	2,574,500	43,475,460	-0.29%
2026-03-27	16.47	17.15	16.40	17.03	17.03	qfq	3,649,396	61,775,336	2.53%
2026-03-26	17.06	17.21	16.54	16.61	16.61	qfq	3,506,900	58,938,949	-2.98%
2026-03-25	16.90	17.20	16.89	17.12	17.12	qfq	3,409,400	58,326,098	1.54%
2026-03-24	16.84	16.95	16.37	16.86	16.86	qfq	4,294,071	71,521,495	2.74%
2026-03-23	17.00	17.28	16.31	16.41	16.41	qfq	6,070,500	101,875,542	-5.53%
2026-03-20	17.93	18.15	17.34	17.37	17.37	qfq	4,021,600	71,288,175	-2.74%
2026-03-19	18.08	18.23	17.80	17.86	17.86	qfq	3,404,800	61,242,462	-2.56%
2026-03-18	18.05	18.38	17.95	18.33	18.33	qfq	3,625,800	65,893,470	1.66%
2026-03-17	18.78	18.79	18.02	18.03	18.03	qfq	4,474,300	82,245,433	-3.69%
2026-03-16	18.47	18.72	18.22	18.72	18.72	qfq	2,996,200	55,368,149	1.35%
2026-03-13	18.70	18.95	18.38	18.47	18.47	qfq	3,188,100	59,536,919	-1.60%
2026-03-12	19.00	19.08	18.70	18.77	18.77	qfq	3,094,600	58,367,499	-1.62%
2026-03-11	19.28	19.79	19.07	19.08	19.08	qfq	3,683,000	71,260,842	-1.04%
2026-03-10	18.95	19.33	18.95	19.28	19.28	qfq	3,692,300	70,947,592	2.61%
2026-03-09	18.98	18.98	18.27	18.79	18.79	qfq	5,279,558	98,191,244	-2.34%
2026-03-06	19.21	19.28	19.11	19.24	19.24	qfq	2,448,400	47,077,002	0.10%
2026-03-05	19.11	19.56	19.10	19.22	19.22	qfq	4,215,000	81,489,000	1.91%
2026-03-04	19.10	19.25	18.83	18.86	18.86	qfq	3,357,200	63,851,961	-1.51%
2026-03-03	19.83	20.14	19.13	19.15	19.15	qfq	5,276,100	103,450,128	-2.79%
2026-03-02	20.30	20.44	19.66	19.70	19.70	qfq	6,657,713	132,736,624	-4.69%
2026-02-27	20.53	20.81	20.40	20.67	20.67	qfq	3,946,200	81,132,258	0.00%
2026-02-26	20.78	20.86	20.48	20.67	20.67	qfq	4,057,300	83,734,802	-0.39%
2026-02-25	20.69	20.83	20.45	20.75	20.75	qfq	3,702,714	76,591,577	1.02%
2026-02-24	20.45	20.63	20.22	20.54	20.54	qfq	3,005,900	61,534,143	1.58%
2026-02-13	20.30	20.57	20.22	20.22	20.22	qfq	3,101,900	63,252,113	-0.44%
2026-02-12	20.58	20.68	20.31	20.31	20.31	qfq	3,418,900	70,059,958	-0.93%
2026-02-11	20.75	20.78	20.50	20.50	20.50	qfq	2,667,800	55,095,656	-1.01%
2026-02-10	20.70	20.94	20.64	20.71	20.71	qfq	3,175,800	65,939,937	-0.05%
2026-02-09	20.51	20.75	20.47	20.72	20.72	qfq	3,611,343	74,674,768	1.92%
2026-02-06	20.35	20.52	20.18	20.33	20.33	qfq	3,189,732	64,978,231	-0.20%
2026-02-05	20.70	20.74	20.36	20.37	20.37	qfq	4,433,181	90,834,892	-1.97%
2026-02-04	20.67	20.85	20.62	20.78	20.78	qfq	3,641,300	75,467,346	-0.10%
2026-02-03	20.70	20.86	20.56	20.80	20.80	qfq	4,432,700	91,905,009	1.12%
2026-02-02	20.66	20.98	20.55	20.57	20.57	qfq	5,458,013	113,027,078	-2.09%
2026-01-30	21.57	22.01	20.90	21.01	21.01	qfq	14,543,646	309,346,944	-7.20%
2026-01-29	22.79	23.09	22.48	22.64	22.64	qfq	16,574,900	377,061,244	-3.82%
2026-01-28	21.90	24.45	21.51	23.54	23.54	qfq	27,810,459	641,696,689	6.47%
2026-01-27	21.60	22.23	20.96	22.11	22.11	qfq	9,810,711	212,643,471	1.94%
2026-01-26	22.50	22.55	21.47	21.69	21.69	qfq	11,069,649	242,647,321	-4.20%
2026-01-23	22.27	22.67	22.27	22.64	22.64	qfq	7,909,149	177,928,489	1.66%
2026-01-22	22.70	22.73	22.20	22.27	22.27	qfq	8,494,150	189,784,510	-1.81%
2026-01-21	22.31	22.90	21.97	22.68	22.68	qfq	9,840,204	221,893,827	0.89%
2026-01-20	22.50	22.73	22.27	22.48	22.48	qfq	6,961,100	156,295,812	-0.22%
2026-01-19	22.92	22.92	22.50	22.53	22.53	qfq	7,478,400	169,031,042	-1.01%
2026-01-16	23.38	23.40	22.70	22.76	22.76	qfq	12,576,500	287,878,856	-2.02%
2026-01-15	22.24	23.33	22.24	23.23	23.23	qfq	17,459,125	400,874,161	3.34%
2026-01-14	22.16	22.97	22.16	22.48	22.48	qfq	11,164,328	251,816,305	1.35%
2026-01-13	23.02	23.08	22.10	22.18	22.18	qfq	10,817,300	244,011,594	-3.52%
2026-01-12	22.55	23.17	22.55	22.99	22.99	qfq	14,073,075	322,360,259	1.55%
2026-01-09	22.41	22.73	22.30	22.64	22.64	qfq	9,867,900	222,847,935	0.76%
2026-01-08	22.41	23.00	22.31	22.47	22.47	qfq	11,517,500	259,889,142	-0.84%
2026-01-07	21.98	22.92	21.96	22.66	22.66	qfq	20,172,600	454,741,944	3.56%
2026-01-06	21.49	21.97	21.40	21.88	21.88	qfq	8,291,760	180,865,202	1.77%
2026-01-05	21.13	21.50	21.06	21.50	21.50	qfq	6,013,656	128,634,647	1.80%
2025-12-31	21.28	21.36	21.06	21.12	21.12	qfq	4,430,601	93,819,694	-0.28%
2025-12-30	21.26	21.34	21.06	21.18	21.18	qfq	3,690,500	78,302,567	-0.38%
2025-12-29	21.35	21.51	21.22	21.26	21.26	qfq	3,665,300	78,212,579	-0.75%
2025-12-26	21.77	21.82	21.40	21.42	21.42	qfq	5,657,400	122,008,902	-1.97%
2025-12-25	21.78	21.97	21.43	21.85	21.85	qfq	6,536,800	141,835,562	1.16%
2025-12-24	21.50	21.74	21.30	21.60	21.60	qfq	4,559,900	98,217,082	0.70%
2025-12-23	21.45	21.90	21.40	21.45	21.45	qfq	6,179,100	133,894,607	-0.42%
2025-12-22	21.10	21.66	21.02	21.54	21.54	qfq	5,699,200	122,294,140	1.84%
2025-12-19	21.16	21.48	20.90	21.15	21.15	qfq	8,167,100	172,861,167	-1.72%
2025-12-18	22.70	23.23	21.50	21.52	21.52	qfq	14,253,950	317,768,294	2.62%
2025-12-17	21.18	21.29	20.50	20.97	20.97	qfq	5,440,580	113,176,475	-1.22%
2025-12-16	21.40	21.60	20.87	21.23	21.23	qfq	5,694,084	120,497,115	-1.58%
2025-12-15	21.41	22.13	21.28	21.57	21.57	qfq	4,541,201	98,724,821	0.23%
2025-12-12	21.43	21.70	21.20	21.52	21.52	qfq	3,832,901	82,291,509	1.13%
2025-12-11	22.00	22.11	21.20	21.28	21.28	qfq	5,566,094	120,442,571	-3.75%
2025-12-10	21.96	22.14	21.84	22.11	22.11	qfq	3,734,500	82,072,865	0.96%
2025-12-09	22.33	22.48	21.88	21.90	21.90	qfq	4,270,700	94,660,752	-1.62%
2025-12-08	22.10	22.45	22.05	22.26	22.26	qfq	4,159,500	92,817,111	0.54%
2025-12-05	21.90	22.19	21.68	22.14	22.14	qfq	3,736,800	82,142,764	1.10%
2025-12-04	21.91	22.15	21.82	21.90	21.90	qfq	2,983,400	65,487,040	-0.86%
2025-12-03	22.57	22.58	22.01	22.09	22.09	qfq	5,466,800	121,228,074	-2.17%
2025-12-02	22.86	22.97	22.55	22.58	22.58	qfq	6,166,456	140,213,457	-2.25%
2025-12-01	22.50	23.44	22.17	23.10	23.10	qfq	12,669,100	288,168,158	2.39%
2025-11-28	22.74	22.85	22.54	22.56	22.56	qfq	4,544,400	103,001,925	-0.75%
2025-11-27	22.70	23.20	22.70	22.73	22.73	qfq	6,793,800	155,464,364	-1.60%
2025-11-26	22.70	23.69	22.41	23.10	23.10	qfq	11,294,100	260,514,833	0.87%
2025-11-25	22.86	23.13	22.85	22.90	22.90	qfq	8,437,700	193,968,546	-0.78%
2025-11-24	22.59	23.09	22.38	23.08	23.08	qfq	9,173,000	209,586,573	2.12%
2025-11-21	22.70	23.24	22.22	22.60	22.60	qfq	10,266,400	233,788,779	-2.21%
2025-11-20	22.61	23.69	22.12	23.11	23.11	qfq	12,513,134	287,160,638	2.44%
2025-11-19	22.10	22.72	22.07	22.56	22.56	qfq	6,997,100	157,159,207	1.08%
2025-11-18	22.06	22.51	21.86	22.32	22.32	qfq	6,538,880	145,909,551	1.04%
2025-11-17	21.88	22.28	21.88	22.09	22.09	qfq	3,972,500	87,650,292	1.70%
2025-11-14	21.89	22.16	21.60	21.72	21.72	qfq	4,762,900	104,277,574	-1.14%
2025-11-13	21.98	22.17	21.83	21.97	21.97	qfq	4,915,000	108,005,060	-0.41%
2025-11-12	22.40	22.41	22.00	22.06	22.06	qfq	4,926,904	108,967,720	-2.09%
2025-11-11	22.35	22.70	22.15	22.53	22.53	qfq	6,353,304	142,717,149	1.03%
2025-11-10	22.09	22.34	22.08	22.30	22.30	qfq	4,023,900	89,318,263	0.77%
2025-11-07	22.72	22.72	22.11	22.13	22.13	qfq	7,763,400	173,483,090	-2.94%
2025-11-06	22.75	22.93	22.53	22.80	22.80	qfq	4,487,800	102,062,852	0.22%
2025-11-05	22.70	22.92	22.60	22.75	22.75	qfq	4,882,500	111,168,073	-0.78%
2025-11-04	23.30	23.31	22.85	22.93	22.93	qfq	4,551,500	104,708,708	-1.50%
2025-11-03	23.10	23.35	22.73	23.28	23.28	qfq	7,264,280	167,068,845	0.61%
2025-10-31	22.90	23.25	22.71	23.14	23.14	qfq	5,325,880	122,855,836	1.05%
2025-10-30	23.47	23.47	22.89	22.90	22.90	qfq	8,284,500	191,174,924	-2.55%
2025-10-29	23.55	23.61	23.16	23.50	23.50	qfq	6,853,600	160,241,402	-0.21%
2025-10-28	23.30	23.82	23.28	23.55	23.55	qfq	6,696,800	157,889,255	-0.21%
2025-10-27	23.70	24.21	23.51	23.60	23.60	qfq	9,375,600	223,151,766	1.86%
2025-10-24	23.13	23.25	23.01	23.17	23.17	qfq	7,513,200	173,807,429	0.61%
2025-10-23	23.35	23.59	22.79	23.03	23.03	qfq	9,943,900	228,884,092	-3.40%
2025-10-22	23.72	24.26	23.41	23.84	23.84	qfq	8,206,350	196,347,855	0.51%
2025-10-21	23.50	23.93	23.18	23.72	23.72	qfq	7,817,839	185,278,709	1.50%
2025-10-20	23.41	23.68	23.12	23.37	23.37	qfq	6,853,150	160,487,501	0.52%
2025-10-17	24.70	24.78	23.10	23.25	23.25	qfq	13,159,000	314,352,241	-5.87%
2025-10-16	25.12	25.42	24.50	24.70	24.70	qfq	13,214,982	328,355,243	-2.26%
2025-10-15	25.75	25.75	24.81	25.27	25.27	qfq	16,029,324	402,905,940	-2.32%
2025-10-14	27.10	27.10	25.85	25.87	25.87	qfq	26,912,799	706,647,460	-4.43%
2025-10-13	25.00	27.08	24.81	27.07	27.07	qfq	38,092,784	1,010,029,344	4.80%
2025-10-10	25.00	26.09	24.35	25.83	25.83	qfq	27,491,000	694,489,020	3.20%
2025-10-09	24.91	25.29	24.62	25.03	25.03	qfq	15,177,700	378,866,118	-0.04%
2025-09-30	24.59	25.26	24.59	25.04	25.04	qfq	15,968,600	398,658,708	2.67%
2025-09-29	24.79	24.92	24.23	24.39	24.39	qfq	13,018,000	318,555,249	-0.69%
2025-09-26	25.36	25.66	24.55	24.56	24.56	qfq	20,871,700	521,690,135	-4.62%
2025-09-25	26.32	26.68	25.66	25.75	25.75	qfq	35,481,200	922,060,833	-4.63%
2025-09-24	26.63	29.00	26.11	27.00	27.00	qfq	56,137,464	1,538,879,847	2.00%
2025-09-23	25.85	26.60	24.71	26.47	26.47	qfq	28,856,108	737,977,483	1.03%
2025-09-22	25.20	26.35	24.70	26.20	26.20	qfq	32,319,422	829,015,631	2.79%
2025-09-19	24.40	25.99	24.21	25.49	25.49	qfq	33,930,739	861,236,483	3.11%
2025-09-18	24.50	25.70	24.32	24.72	24.72	qfq	28,916,640	724,912,801	-0.76%
2025-09-17	24.53	25.85	24.51	24.91	24.91	qfq	29,126,918	737,069,322	3.96%
2025-09-16	23.74	23.99	23.52	23.96	23.96	qfq	7,732,000	183,966,101	1.14%
2025-09-15	24.08	24.20	23.65	23.69	23.69	qfq	8,193,100	195,243,509	-0.88%
2025-09-12	23.65	24.28	23.51	23.90	23.90	qfq	12,814,600	307,507,923	0.50%
2025-09-11	23.26	23.83	22.98	23.78	23.78	qfq	10,956,989	258,308,759	2.28%
2025-09-10	23.40	23.61	23.23	23.25	23.25	qfq	6,357,100	148,691,454	-0.34%
2025-09-09	23.77	23.77	23.15	23.33	23.33	qfq	8,000,619	187,621,071	-2.47%
2025-09-08	23.35	24.07	23.30	23.92	23.92	qfq	9,764,100	231,881,736	1.66%
2025-09-05	22.99	23.57	22.79	23.53	23.53	qfq	10,094,300	234,948,247	2.66%
2025-09-04	23.90	24.15	22.41	22.92	22.92	qfq	16,367,683	381,827,942	-4.94%
2025-09-03	24.00	25.05	23.43	24.11	24.11	qfq	18,250,900	443,068,475	-0.58%
2025-09-02	24.92	25.49	23.90	24.25	24.25	qfq	18,744,066	462,297,643	-2.22%
2025-09-01	24.86	25.37	24.70	24.80	24.80	qfq	19,222,857	478,379,900	-1.31%
2025-08-29	26.71	26.98	24.60	25.13	25.13	qfq	51,745,051	1,319,172,829	-9.44%
2025-08-28	25.64	29.50	25.64	27.75	27.75	qfq	60,733,111	1,694,521,378	8.48%
2025-08-27	27.09	27.36	25.51	25.58	25.58	qfq	27,559,050	735,264,445	-5.99%
2025-08-26	27.50	27.60	26.97	27.21	27.21	qfq	20,815,100	568,654,778	-1.41%
2025-08-25	27.10	27.85	26.75	27.60	27.60	qfq	36,164,656	990,057,394	2.37%
2025-08-22	26.23	27.31	26.08	26.96	26.96	qfq	29,886,452	800,338,573	3.57%
2025-08-21	26.90	27.11	25.87	26.03	26.03	qfq	20,659,837	543,635,762	-3.45%
2025-08-20	26.56	27.16	25.87	26.96	26.96	qfq	23,026,494	610,433,051	0.60%
2025-08-19	27.07	27.30	26.70	26.80	26.80	qfq	20,377,940	548,798,248	-1.11%
2025-08-18	26.91	27.41	26.53	27.10	27.10	qfq	28,820,615	778,370,592	2.61%
2025-08-15	25.26	26.50	25.26	26.41	26.41	qfq	21,002,348	548,477,346	3.24%
2025-08-14	26.91	27.46	25.56	25.58	25.58	qfq	26,712,746	703,282,062	-4.94%
2025-08-13	26.60	27.64	26.50	26.91	26.91	qfq	27,862,893	753,450,989	0.07%
2025-08-12	26.41	27.45	26.16	26.89	26.89	qfq	30,769,321	822,802,125	1.43%
2025-08-11	26.22	26.78	26.22	26.51	26.51	qfq	18,611,372	493,151,012	-0.38%
2025-08-08	27.19	27.74	26.50	26.61	26.61	qfq	26,515,202	712,062,024	-3.10%
2025-08-07	27.69	28.10	27.16	27.46	27.46	qfq	44,668,784	1,231,242,528	0.96%
2025-08-06	26.30	27.83	26.20	27.20	27.20	qfq	39,266,241	1,060,341,811	2.10%
2025-08-05	25.50	27.18	25.50	26.64	26.64	qfq	35,739,765	949,116,121	3.78%
2025-08-04	24.95	25.78	24.88	25.67	25.67	qfq	13,796,100	351,386,322	1.30%
2025-08-01	25.50	25.99	25.20	25.34	25.34	qfq	15,588,600	398,211,608	-1.40%
2025-07-31	26.35	26.62	25.50	25.70	25.70	qfq	29,561,700	772,016,660	-4.60%
2025-07-30	25.60	27.31	24.71	26.94	26.94	qfq	42,475,480	1,107,809,730	3.62%
2025-07-29	26.30	27.94	26.00	26.00	26.00	qfq	42,890,203	1,155,624,530	-2.33%
2025-07-28	26.40	26.99	26.12	26.62	26.62	qfq	33,518,499	888,453,220	-1.44%
2025-07-25	25.89	28.00	25.30	27.01	27.01	qfq	55,125,700	1,456,095,853	5.59%
2025-07-24	24.70	26.59	24.68	25.58	25.58	qfq	38,004,415	976,899,342	3.19%
2025-07-23	25.06	25.65	24.51	24.79	24.79	qfq	26,743,059	670,743,161	-2.82%
2025-07-22	25.00	26.03	24.91	25.51	25.51	qfq	34,449,534	880,665,639	1.27%
2025-07-21	25.12	25.47	25.05	25.19	25.19	qfq	25,951,425	654,776,033	-2.10%
2025-07-18	24.80	25.88	24.20	25.73	25.73	qfq	43,051,316	1,073,301,336	3.37%
2025-07-17	23.85	24.99	23.81	24.89	24.89	qfq	31,681,800	777,939,834	3.88%
2025-07-16	23.81	24.29	23.80	23.96	23.96	qfq	12,610,819	303,266,185	0.13%
2025-07-15	24.20	24.38	23.68	23.93	23.93	qfq	15,593,900	374,028,982	-1.12%
2025-07-14	24.25	24.48	23.91	24.20	24.20	qfq	15,494,819	375,131,475	-0.25%
2025-07-11	24.10	24.39	23.64	24.26	24.26	qfq	19,663,500	473,809,933	0.66%
2025-07-10	23.85	24.30	23.67	24.10	24.10	qfq	21,449,001	513,224,121	0.37%
2025-07-09	24.68	24.96	23.91	24.01	24.01	qfq	33,246,826	810,820,494	-3.26%
2025-07-08	24.88	25.13	24.46	24.82	24.82	qfq	33,284,800	825,882,862	-0.24%
2025-07-07	24.72	25.03	24.31	24.88	24.88	qfq	30,540,718	754,357,595	1.43%
2025-07-04	25.26	25.60	24.20	24.53	24.53	qfq	42,348,634	1,041,892,975	-4.89%
2025-07-03	26.01	26.67	25.43	25.79	25.79	qfq	49,331,792	1,280,448,327	-1.75%
2025-07-02	27.12	28.35	26.20	26.25	26.25	qfq	73,198,948	1,989,555,974	-8.89%
2025-07-01	26.01	30.17	26.00	28.81	28.81	qfq	105,660,712	2,992,272,513	14.60%
2025-06-30	22.01	25.14	21.86	25.14	25.14	qfq	36,543,894	888,352,235	20.00%
2025-06-27	21.08	21.23	20.86	20.95	20.95	qfq	6,883,600	144,645,054	-0.29%
2025-06-26	21.20	21.63	21.00	21.01	21.01	qfq	10,254,800	217,732,468	-0.90%
2025-06-25	20.74	21.25	20.57	21.20	21.20	qfq	12,069,600	253,219,294	2.22%
2025-06-24	20.59	20.94	20.39	20.74	20.74	qfq	8,825,176	182,921,410	1.42%
2025-06-23	19.51	20.65	19.50	20.45	20.45	qfq	11,492,377	233,701,857	2.97%
2025-06-20	19.63	20.76	19.60	19.86	19.86	qfq	10,982,377	222,129,368	1.12%
2025-06-19	20.00	20.25	19.60	19.64	19.64	qfq	4,980,000	99,006,202	-2.39%
2025-06-18	20.00	20.18	19.86	20.12	20.12	qfq	4,372,100	87,595,502	0.10%
2025-06-17	19.84	20.23	19.81	20.10	20.10	qfq	4,882,800	97,840,403	1.01%
2025-06-16	19.58	20.01	19.51	19.90	19.90	qfq	4,157,400	82,589,345	1.63%
2025-06-13	20.05	20.19	19.58	19.58	19.58	qfq	6,501,400	128,692,694	-2.93%
2025-06-12	20.55	20.58	20.12	20.17	20.17	qfq	5,365,700	108,809,773	-1.71%
2025-06-11	20.35	20.78	20.33	20.52	20.52	qfq	5,043,700	103,969,833	0.79%
2025-06-10	21.00	21.01	20.02	20.36	20.36	qfq	7,477,600	153,174,539	-3.09%
2025-06-09	20.65	21.05	20.62	21.01	21.01	qfq	5,861,800	122,430,903	2.19%
2025-06-06	20.78	20.96	20.50	20.56	20.56	qfq	5,183,200	107,227,431	-1.53%
2025-06-05	20.64	21.04	20.28	20.88	20.88	qfq	7,447,412	154,195,133	1.06%
2025-06-04	20.57	20.76	20.41	20.66	20.66	qfq	4,991,000	102,859,344	0.39%
2025-06-03	20.58	20.97	20.48	20.58	20.58	qfq	5,395,200	111,738,984	-1.06%
2025-05-30	21.77	21.80	20.76	20.80	20.80	qfq	12,016,563	253,961,326	-5.37%
2025-05-29	21.40	22.09	21.28	21.98	21.98	qfq	10,730,500	233,835,176	3.00%
2025-05-28	21.91	22.14	21.33	21.34	21.34	qfq	10,415,600	225,153,190	-3.61%
2025-05-27	21.75	22.58	21.63	22.14	22.14	qfq	17,192,900	382,725,156	0.96%
2025-05-26	21.16	21.99	21.15	21.93	21.93	qfq	10,077,394	218,117,030	3.15%
2025-05-23	21.08	21.83	21.01	21.26	21.26	qfq	9,239,401	198,081,232	0.47%
2025-05-22	21.55	22.02	21.10	21.16	21.16	qfq	6,591,900	141,398,016	-2.44%
2025-05-21	21.86	22.00	21.47	21.69	21.69	qfq	7,286,301	158,137,150	-1.68%
2025-05-20	21.34	22.09	21.15	22.06	22.06	qfq	10,343,395	225,875,873	3.37%
2025-05-19	21.32	21.40	20.93	21.34	21.34	qfq	4,634,700	98,302,096	0.85%
2025-05-16	21.02	21.51	21.02	21.16	21.16	qfq	4,081,775	86,994,360	0.19%
2025-05-15	21.60	21.76	21.11	21.12	21.12	qfq	5,646,413	120,355,591	-3.25%
2025-05-14	21.94	22.33	21.66	21.83	21.83	qfq	7,210,169	157,951,840	0.00%
2025-05-13	22.37	22.38	21.77	21.83	21.83	qfq	5,871,116	129,251,892	-0.77%
2025-05-12	22.01	22.20	21.87	22.00	22.00	qfq	6,219,894	136,937,928	1.06%
2025-05-09	22.19	22.30	21.71	21.77	21.77	qfq	6,364,400	139,272,102	-2.42%
2025-05-08	22.13	22.34	21.90	22.31	22.31	qfq	8,639,100	191,948,471	0.86%
2025-05-07	22.07	22.90	21.79	22.12	22.12	qfq	17,406,100	389,454,142	1.98%
2025-05-06	20.96	21.69	20.70	21.69	21.69	qfq	8,600,702	184,152,936	4.99%
2025-04-30	20.28	20.84	20.28	20.66	20.66	qfq	5,574,850	115,207,483	2.02%
2025-04-29	20.01	20.38	19.86	20.25	20.25	qfq	4,633,550	93,491,192	1.25%
2025-04-28	20.31	20.44	19.94	20.00	20.00	qfq	5,428,600	109,131,547	-1.91%
2025-04-25	20.31	20.82	19.98	20.39	20.39	qfq	7,499,488	152,913,693	0.39%
2025-04-24	21.15	21.28	20.30	20.31	20.31	qfq	8,890,302	184,168,498	-4.38%
2025-04-23	21.05	21.40	21.00	21.24	21.24	qfq	7,288,500	154,506,649	0.95%
2025-04-22	21.29	21.59	20.89	21.04	21.04	qfq	8,587,775	181,887,620	-1.22%
2025-04-21	21.05	21.30	20.80	21.30	21.30	qfq	5,375,323	113,753,784	1.19%
2025-04-18	21.21	21.48	20.86	21.05	21.05	qfq	7,179,788	151,371,179	-1.17%
2025-04-17	20.80	22.50	20.72	21.30	21.30	qfq	12,669,958	274,506,634	1.62%
2025-04-16	21.50	21.80	20.68	20.96	20.96	qfq	7,378,900	156,011,929	-2.78%
2025-04-15	21.60	21.95	21.40	21.56	21.56	qfq	6,989,675	151,064,174	-0.83%
2025-04-14	21.83	22.31	21.61	21.74	21.74	qfq	10,151,100	221,913,135	0.46%
2025-04-11	20.80	22.10	20.78	21.64	21.64	qfq	14,794,856	319,177,003	2.95%
2025-04-10	21.05	21.68	20.95	21.02	21.02	qfq	14,348,200	305,470,437	1.55%
2025-04-09	19.00	20.85	17.65	20.70	20.70	qfq	20,254,240	400,742,657	7.09%
2025-04-08	18.90	20.10	18.81	19.33	19.33	qfq	12,356,059	239,901,127	3.09%
2025-04-07	20.80	21.40	18.24	18.75	18.75	qfq	17,065,340	337,243,729	-17.26%
2025-04-03	23.01	23.48	22.41	22.66	22.66	qfq	8,500,500	194,388,998	-2.83%
2025-04-02	24.10	24.80	23.32	23.32	23.32	qfq	11,242,300	267,705,773	-2.83%
2025-04-01	23.23	24.25	23.10	24.00	24.00	qfq	13,055,262	310,154,182	2.74%
2025-03-31	23.40	24.56	23.26	23.36	23.36	qfq	13,876,800	332,228,754	-1.93%
2025-03-28	24.33	25.22	23.76	23.82	23.82	qfq	18,708,964	459,962,784	-0.75%
2025-03-27	22.65	25.00	22.38	24.00	24.00	qfq	20,856,011	496,811,860	5.22%
2025-03-26	22.24	23.20	22.24	22.81	22.81	qfq	7,487,637	171,365,128	0.44%
2025-03-25	23.50	23.62	22.68	22.71	22.71	qfq	8,976,900	207,807,026	-3.89%
2025-03-24	24.91	24.93	23.00	23.63	23.63	qfq	14,412,307	343,446,952	-5.78%
2025-03-21	24.89	25.33	24.40	25.08	25.08	qfq	11,564,114	289,333,749	0.72%
2025-03-20	24.85	25.66	24.80	24.90	24.90	qfq	9,892,800	249,511,568	-0.28%
2025-03-19	25.25	25.36	24.77	24.97	24.97	qfq	8,545,300	213,537,393	-1.54%
2025-03-18	25.50	25.63	25.10	25.36	25.36	qfq	8,784,200	222,600,758	0.00%
2025-03-17	25.17	25.68	25.08	25.36	25.36	qfq	8,581,329	217,940,826	0.16%
2025-03-14	24.80	25.49	24.61	25.32	25.32	qfq	11,913,275	299,287,048	1.85%
2025-03-13	26.03	26.22	24.69	24.86	24.86	qfq	16,137,503	405,863,300	-4.68%
2025-03-12	26.46	26.66	26.02	26.08	26.08	qfq	14,783,120	389,618,975	-1.32%
2025-03-11	26.20	26.70	25.92	26.43	26.43	qfq	19,827,205	522,662,523	-3.04%
2025-03-10	27.30	28.40	26.68	27.26	27.26	qfq	22,021,645	607,642,490	2.10%
2025-03-07	27.72	27.96	26.70	26.70	26.70	qfq	25,380,458	695,277,806	-5.25%
2025-03-06	27.22	28.98	26.90	28.18	28.18	qfq	36,282,201	1,011,877,914	3.53%
2025-03-05	28.20	29.52	26.92	27.22	27.22	qfq	36,135,387	1,015,288,130	-4.96%
2025-03-04	26.90	28.79	26.79	28.64	28.64	qfq	42,162,368	1,181,776,133	3.77%
2025-03-03	26.29	27.86	25.33	27.60	27.60	qfq	34,147,472	920,563,454	3.14%
2025-02-28	27.20	28.80	26.51	26.76	26.76	qfq	42,473,511	1,180,835,681	-3.57%
2025-02-27	27.14	28.34	25.75	27.75	27.75	qfq	53,004,536	1,436,513,185	2.25%
2025-02-26	26.86	27.47	26.07	27.14	27.14	qfq	48,425,874	1,292,374,201	1.00%
2025-02-25	23.77	28.88	23.58	26.87	26.87	qfq	63,355,571	1,697,903,055	11.63%
2025-02-24	24.05	24.55	23.81	24.07	24.07	qfq	17,407,800	420,944,513	0.46%
2025-02-21	23.33	24.05	23.07	23.96	23.96	qfq	17,311,784	411,106,523	2.39%
2025-02-20	23.49	23.60	23.12	23.40	23.40	qfq	10,148,361	237,176,169	-0.21%
2025-02-19	22.52	23.50	22.52	23.45	23.45	qfq	13,997,561	325,317,820	3.81%
2025-02-18	23.49	23.78	22.52	22.59	22.59	qfq	13,507,900	313,316,872	-3.95%
2025-02-17	23.19	23.69	23.12	23.52	23.52	qfq	10,947,961	256,083,293	1.47%
2025-02-14	23.20	23.42	22.93	23.18	23.18	qfq	9,300,200	214,979,114	-0.73%
2025-02-13	24.00	24.00	23.32	23.35	23.35	qfq	13,614,303	320,625,529	-3.07%
2025-02-12	23.15	24.09	23.01	24.09	24.09	qfq	16,115,001	381,294,370	4.06%
2025-02-11	23.60	23.60	23.12	23.15	23.15	qfq	9,219,300	214,477,670	-2.20%
2025-02-10	23.28	23.84	23.16	23.67	23.67	qfq	12,768,400	299,620,797	1.72%
2025-02-07	23.18	23.76	22.80	23.27	23.27	qfq	17,050,900	397,884,377	0.74%
2025-02-06	21.91	23.10	21.74	23.10	23.10	qfq	14,468,400	328,985,107	5.29%
2025-02-05	21.67	22.20	21.63	21.94	21.94	qfq	7,531,600	165,530,592	2.72%
2025-01-27	22.31	22.52	21.36	21.36	21.36	qfq	6,790,200	148,209,703	-3.96%
2025-01-24	21.99	22.26	21.75	22.24	22.24	qfq	7,684,600	169,411,366	1.60%
2025-01-23	22.50	22.93	21.87	21.89	21.89	qfq	12,562,800	283,029,979	-0.18%
2025-01-22	22.17	22.39	21.79	21.93	21.93	qfq	6,648,300	146,841,967	-2.05%
2025-01-21	22.64	22.68	22.09	22.39	22.39	qfq	7,146,800	159,692,558	-0.36%
2025-01-20	23.00	23.13	22.38	22.47	22.47	qfq	9,367,500	212,406,604	-1.36%
2025-01-17	22.40	23.17	22.31	22.78	22.78	qfq	12,543,800	285,573,624	0.89%
2025-01-16	22.99	23.23	22.36	22.58	22.58	qfq	11,106,600	252,566,200	0.18%
2025-01-15	22.88	23.00	22.44	22.54	22.54	qfq	11,389,600	258,251,329	-1.79%
2025-01-14	22.00	23.01	21.60	22.95	22.95	qfq	19,593,500	441,580,520	4.51%
2025-01-13	20.80	22.29	20.50	21.96	21.96	qfq	14,870,101	320,882,644	3.78%
2025-01-10	21.78	22.28	21.16	21.16	21.16	qfq	8,675,300	189,226,791	-3.02%
2025-01-09	21.50	22.05	21.50	21.82	21.82	qfq	7,969,300	174,680,319	0.46%
2025-01-08	21.46	21.90	20.87	21.72	21.72	qfq	10,423,300	223,990,808	0.74%
2025-01-07	21.03	21.58	21.03	21.56	21.56	qfq	7,943,900	169,191,412	3.26%
2025-01-06	21.16	21.36	20.42	20.88	20.88	qfq	7,735,300	162,140,768	-0.33%
2025-01-03	22.27	22.37	20.90	20.95	20.95	qfq	9,659,800	207,955,134	-4.95%
2025-01-02	22.63	22.88	21.70	22.04	22.04	qfq	10,119,231	225,684,320	-2.99%
2024-12-31	23.80	23.90	22.70	22.72	22.72	qfq	8,669,300	200,884,605	-4.09%
2024-12-30	24.05	24.19	23.40	23.69	23.69	qfq	8,604,900	204,578,062	-2.39%
2024-12-27	24.28	24.85	24.02	24.27	24.27	qfq	8,646,367	212,039,518	0.04%
2024-12-26	24.24	24.65	24.19	24.26	24.26	qfq	6,893,800	168,343,549	0.41%
2024-12-25	25.08	25.08	23.99	24.16	24.16	qfq	9,442,800	229,908,035	-4.05%
2024-12-24	25.01	25.46	24.43	25.18	25.18	qfq	9,535,100	237,636,190	0.68%
2024-12-23	26.20	26.38	24.89	25.01	25.01	qfq	11,077,893	283,229,271	-4.76%
2024-12-20	25.71	26.80	25.38	26.26	26.26	qfq	14,202,875	373,892,803	2.46%
2024-12-19	25.10	25.93	25.05	25.63	25.63	qfq	8,450,301	216,094,391	-0.16%
2024-12-18	24.92	25.97	24.59	25.67	25.67	qfq	12,638,260	321,275,613	3.09%
2024-12-17	26.02	26.10	24.80	24.90	24.90	qfq	12,425,006	315,860,834	-4.49%
2024-12-16	27.01	27.29	25.88	26.07	26.07	qfq	13,457,633	356,235,577	-3.98%
2024-12-13	27.95	27.95	27.07	27.15	27.15	qfq	14,018,000	384,313,112	-2.86%
2024-12-12	28.00	28.36	27.60	27.95	27.95	qfq	12,903,401	360,005,837	-0.53%
2024-12-11	27.70	28.60	27.51	28.10	28.10	qfq	14,163,371	397,107,778	0.54%
2024-12-10	28.10	28.77	27.61	27.95	27.95	qfq	23,569,497	664,668,888	3.52%
2024-12-09	27.78	27.90	26.90	27.00	27.00	qfq	12,911,437	352,331,183	-3.12%
2024-12-06	27.75	28.29	27.31	27.87	27.87	qfq	15,071,829	418,567,574	-0.50%
2024-12-05	27.21	28.33	27.20	28.01	28.01	qfq	14,549,566	406,586,270	0.43%
2024-12-04	29.10	29.76	27.61	27.89	27.89	qfq	22,769,701	654,313,800	-2.45%
2024-12-03	28.69	29.65	28.30	28.59	28.59	qfq	30,871,211	897,319,938	0.49%
2024-12-02	27.20	28.63	27.10	28.45	28.45	qfq	22,260,692	617,896,315	4.40%
2024-11-29	26.15	27.67	26.03	27.25	27.25	qfq	19,295,822	519,604,797	2.71%
2024-11-28	26.91	27.58	26.50	26.53	26.53	qfq	17,884,151	483,454,025	-1.67%
2024-11-27	26.25	27.00	25.48	26.98	26.98	qfq	16,310,620	428,222,988	2.08%
2024-11-26	27.00	27.53	26.40	26.43	26.43	qfq	13,680,229	368,881,894	-2.83%
2024-11-25	27.00	27.22	26.08	27.20	27.20	qfq	16,707,200	443,754,745	2.60%
2024-11-22	28.29	28.61	26.50	26.51	26.51	qfq	20,568,400	569,125,228	-6.03%
2024-11-21	28.60	29.06	27.73	28.21	28.21	qfq	21,012,300	599,767,038	-2.42%
2024-11-20	27.94	29.02	27.68	28.91	28.91	qfq	23,985,701	682,590,154	2.45%
2024-11-19	27.00	28.24	26.76	28.22	28.22	qfq	21,628,861	593,344,590	5.26%
2024-11-18	28.58	29.18	26.33	26.81	26.81	qfq	26,224,301	716,181,113	-7.07%
2024-11-15	30.32	31.31	28.82	28.85	28.85	qfq	24,613,320	742,105,807	-5.72%
2024-11-14	32.60	32.99	30.39	30.60	30.60	qfq	24,868,933	785,919,764	-5.82%
2024-11-13	33.03	33.42	31.70	32.49	32.49	qfq	26,063,183	848,932,291	-2.90%
2024-11-12	34.28	35.40	32.68	33.46	33.46	qfq	42,971,689	1,465,031,481	-5.43%
2024-11-11	34.00	39.25	33.08	35.38	35.38	qfq	62,960,527	2,241,337,818	7.57%
2024-11-08	32.00	34.50	31.59	32.89	32.89	qfq	53,382,282	1,756,247,550	4.02%
2024-11-07	31.50	32.87	30.97	31.62	31.62	qfq	35,781,699	1,135,207,087	-1.19%
2024-11-06	32.31	33.54	31.08	32.00	32.00	qfq	53,108,476	1,710,584,241	-0.74%
2024-11-05	29.58	32.98	29.43	32.24	32.24	qfq	51,222,820	1,602,055,204	7.29%
2024-11-04	28.51	31.04	26.50	30.05	30.05	qfq	34,922,150	1,023,005,536	2.70%
2024-11-01	32.50	33.84	29.18	29.26	29.26	qfq	53,912,873	1,711,770,872	-6.37%
2024-10-31	29.51	32.20	28.80	31.25	31.25	qfq	54,360,425	1,688,030,182	5.36%
2024-10-30	28.21	29.99	27.85	29.66	29.66	qfq	33,558,302	975,692,420	2.24%
2024-10-29	29.15	30.77	28.96	29.01	29.01	qfq	41,164,400	1,224,648,222	-1.33%
2024-10-28	28.41	29.50	28.41	29.40	29.40	qfq	28,199,200	817,863,250	2.47%
2024-10-25	29.84	30.18	28.50	28.69	28.69	qfq	31,704,810	917,436,292	-2.08%
2024-10-24	29.30	29.92	28.86	29.30	29.30	qfq	28,205,815	825,552,792	-2.37%
2024-10-23	30.66	31.49	29.75	30.01	30.01	qfq	46,551,591	1,419,909,469	-5.06%
2024-10-22	31.63	33.86	31.10	31.61	31.61	qfq	62,186,301	2,027,226,894	-2.01%
2024-10-21	32.00	35.53	31.27	32.26	32.26	qfq	88,544,207	2,893,437,685	-0.43%
2024-10-18	28.29	33.70	27.91	32.40	32.40	qfq	82,192,812	2,517,020,739	15.34%
2024-10-17	28.50	29.80	27.60	28.09	28.09	qfq	58,707,050	1,680,876,977	-3.83%
2024-10-16	30.90	33.15	28.60	29.21	29.21	qfq	71,175,076	2,197,613,601	-5.47%
2024-10-15	28.89	35.98	28.86	30.90	30.90	qfq	87,404,131	2,820,502,795	2.42%
2024-10-14	27.95	30.90	24.60	30.17	30.17	qfq	75,516,808	2,109,467,769	7.48%
2024-10-11	25.94	29.00	25.40	28.07	28.07	qfq	60,066,403	1,665,473,815	4.04%
2024-10-10	26.90	29.69	22.61	26.98	26.98	qfq	64,005,898	1,721,706,534	2.43%
2024-10-09	24.70	31.00	24.13	26.34	26.34	qfq	79,134,905	2,185,293,807	1.39%
2024-10-08	25.98	25.98	23.83	25.98	25.98	qfq	53,900,885	1,378,746,302	20.00%
2024-09-30	19.15	21.74	18.45	21.65	21.65	qfq	63,727,144	1,275,395,565	18.89%
2024-09-27	17.48	18.50	17.29	18.21	18.21	qfq	47,301,398	847,783,895	4.96%
2024-09-26	17.01	17.45	16.80	17.35	17.35	qfq	36,325,898	624,767,456	1.76%
2024-09-25	16.55	17.67	16.55	17.05	17.05	qfq	49,450,236	849,356,539	-0.35%
2024-09-24	16.01	18.49	15.87	17.11	17.11	qfq	57,698,467	978,902,334	5.81%
2024-09-23	16.20	16.27	15.71	16.17	16.17	qfq	32,031,852	513,359,489	-1.82%
2024-09-20	15.63	16.82	15.50	16.47	16.47	qfq	48,640,215	793,183,199	3.52%
2024-09-19	15.60	16.66	15.60	15.91	15.91	qfq	43,091,103	693,077,370	-0.69%
2024-09-18	16.13	17.30	15.73	16.02	16.02	qfq	54,093,403	884,997,352	10.71%
2024-09-13	14.88	15.24	14.43	14.47	14.47	qfq	22,165,500	326,861,082	-4.17%
2024-09-12	15.51	15.73	15.10	15.10	15.10	qfq	21,752,900	336,107,488	-2.77%
2024-09-11	15.50	15.94	15.20	15.53	15.53	qfq	25,060,127	388,271,892	-2.57%
2024-09-10	14.79	16.50	14.79	15.94	15.94	qfq	35,985,019	564,338,737	4.52%
2024-09-09	16.30	17.39	15.03	15.25	15.25	qfq	42,002,787	683,093,820	-3.54%
2024-09-06	15.30	16.35	15.12	15.81	15.81	qfq	35,702,344	560,204,426	2.86%
2024-09-05	15.24	15.43	15.09	15.37	15.37	qfq	14,226,000	217,645,506	0.07%
2024-09-04	14.97	15.60	14.92	15.36	15.36	qfq	22,139,500	338,911,615	0.79%
2024-09-03	15.13	15.42	15.11	15.24	15.24	qfq	15,951,200	243,289,451	-0.46%
2024-09-02	15.43	15.78	15.22	15.31	15.31	qfq	30,239,432	468,478,253	-1.03%
2024-08-30	14.72	16.49	14.66	15.47	15.47	qfq	41,674,476	637,859,116	9.79%
2024-08-29	13.79	14.20	13.66	14.09	14.09	qfq	12,223,600	171,510,264	2.70%
2024-08-28	13.63	14.05	13.63	13.72	13.72	qfq	7,651,900	106,085,311	-0.58%
2024-08-27	13.98	14.08	13.78	13.80	13.80	qfq	7,295,800	101,252,156	-2.20%
2024-08-26	14.09	14.26	13.93	14.11	14.11	qfq	7,862,150	110,691,113	0.93%
2024-08-23	14.00	14.19	13.80	13.98	13.98	qfq	9,314,700	130,505,854	-1.34%
2024-08-22	14.62	14.73	14.10	14.17	14.17	qfq	11,649,000	166,456,724	-3.01%
2024-08-21	14.44	14.85	14.31	14.61	14.61	qfq	9,542,031	139,690,738	0.62%
2024-08-20	14.81	14.89	14.41	14.52	14.52	qfq	12,745,431	186,153,804	-2.35%
2024-08-19	14.89	15.20	14.80	14.87	14.87	qfq	13,367,600	200,200,580	-1.91%
2024-08-16	15.50	15.83	15.16	15.16	15.16	qfq	21,374,632	331,642,782	-2.57%
2024-08-15	15.00	15.59	14.95	15.56	15.56	qfq	21,601,801	332,973,403	2.77%
2024-08-14	15.03	15.35	14.94	15.14	15.14	qfq	15,477,000	234,729,282	0.00%
2024-08-13	14.80	15.17	14.76	15.14	15.14	qfq	14,503,731	217,866,654	2.57%
2024-08-12	14.83	15.05	14.59	14.76	14.76	qfq	14,933,300	220,591,483	-1.99%
2024-08-09	15.75	15.90	15.04	15.06	15.06	qfq	23,059,701	356,927,061	-2.65%
2024-08-08	15.16	15.60	14.73	15.47	15.47	qfq	25,944,419	395,389,405	1.38%
2024-08-07	15.30	15.66	15.17	15.26	15.26	qfq	19,266,831	296,073,676	-0.13%
2024-08-06	15.13	15.47	14.82	15.28	15.28	qfq	22,253,431	336,166,193	3.17%
2024-08-05	15.44	15.68	14.81	14.81	14.81	qfq	26,376,804	402,014,521	-6.33%
2024-08-02	16.34	16.69	15.74	15.81	15.81	qfq	35,874,040	578,003,735	-4.76%
2024-08-01	16.87	17.35	16.52	16.60	16.60	qfq	41,143,842	696,859,365	-1.89%
2024-07-31	16.29	17.78	16.14	16.92	16.92	qfq	53,018,772	891,538,831	3.74%
2024-07-30	16.00	16.63	15.60	16.31	16.31	qfq	38,880,902	625,096,711	-2.28%
2024-07-29	15.94	16.85	15.82	16.69	16.69	qfq	50,087,700	820,692,186	4.44%
2024-07-26	15.67	16.02	15.34	15.98	15.98	qfq	37,213,816	585,700,696	2.70%
2024-07-25	15.89	16.16	15.45	15.56	15.56	qfq	39,149,892	615,403,275	-4.01%
2024-07-24	17.23	17.73	15.85	16.21	16.21	qfq	60,174,623	1,001,665,235	-7.79%
2024-07-23	17.88	19.16	17.55	17.58	17.58	qfq	68,703,420	1,258,545,041	-2.55%
2024-07-22	18.55	18.78	17.68	18.04	18.04	qfq	67,254,367	1,215,496,038	-2.85%
2024-07-19	18.00	19.71	17.58	18.57	18.57	qfq	99,844,932	1,839,786,109	8.47%
2024-07-18	15.38	17.12	15.38	17.12	17.12	qfq	77,623,332	1,306,904,929	19.97%
2024-07-17	13.84	14.85	13.55	14.27	14.27	qfq	24,760,823	352,089,409	2.88%
2024-07-16	13.60	13.93	13.46	13.87	13.87	qfq	14,674,228	200,436,895	0.00%
2024-07-15	14.35	14.68	13.82	13.87	13.87	qfq	19,083,655	273,053,599	-1.84%
2024-07-12	13.62	14.32	13.61	14.13	14.13	qfq	19,241,800	270,470,734	2.24%
2024-07-11	13.95	14.22	13.69	13.82	13.82	qfq	14,767,914	204,669,217	2.14%
2024-07-10	13.53	13.82	13.46	13.53	13.53	qfq	13,749,400	187,089,547	-1.02%
2024-07-09	13.00	13.76	12.62	13.67	13.67	qfq	20,741,191	277,496,516	6.05%
2024-07-08	13.06	13.48	12.86	12.89	12.89	qfq	13,787,100	181,444,387	-0.85%
2024-07-05	13.21	13.30	12.72	13.00	13.00	qfq	12,453,700	161,076,822	-1.52%
2024-07-04	13.90	14.04	13.16	13.20	13.20	qfq	17,114,300	231,154,021	-5.44%
2024-07-03	14.10	14.33	13.67	13.96	13.96	qfq	14,343,128	200,066,494	-1.69%
2024-07-02	14.11	14.39	13.98	14.20	14.20	qfq	12,939,450	183,353,793	0.28%
2024-07-01	14.23	14.46	13.53	14.16	14.16	qfq	14,663,900	206,754,743	-0.84%
2024-06-28	14.23	14.57	14.11	14.28	14.28	qfq	15,576,300	223,788,719	0.99%
2024-06-27	14.75	15.04	14.08	14.14	14.14	qfq	20,189,450	293,859,281	-6.17%
2024-06-26	14.63	15.15	13.84	15.07	15.07	qfq	22,917,500	333,382,964	1.62%
2024-06-25	14.66	15.29	14.60	14.83	14.83	qfq	24,829,100	370,273,042	3.27%
2024-06-24	14.65	15.06	14.25	14.36	14.36	qfq	20,386,002	299,434,071	-3.30%
2024-06-21	15.25	15.54	14.71	14.85	14.85	qfq	25,782,300	388,572,735	-4.81%
2024-06-20	16.60	17.07	15.60	15.60	15.60	qfq	37,440,202	610,437,913	-9.04%
2024-06-19	16.88	17.39	16.43	17.15	17.15	qfq	52,713,360	899,700,478	3.31%
2024-06-18	16.29	16.85	16.01	16.60	16.60	qfq	38,830,981	638,422,521	0.61%
2024-06-17	15.60	16.97	15.55	16.50	16.50	qfq	42,239,710	689,365,829	5.77%
2024-06-14	15.47	15.78	15.08	15.60	15.60	qfq	27,719,252	428,409,813	-1.02%
2024-06-13	16.30	16.66	15.59	15.76	15.76	qfq	41,360,190	663,535,517	-4.25%
2024-06-12	16.20	16.81	16.20	16.46	16.46	qfq	38,387,340	632,901,874	-1.56%
2024-06-11	16.18	17.19	15.87	16.72	16.72	qfq	51,939,040	863,641,832	3.21%
2024-06-07	15.80	17.68	15.72	16.20	16.20	qfq	64,077,026	1,070,537,109	-3.51%
2024-06-06	14.56	17.71	14.55	16.79	16.79	qfq	72,641,245	1,190,214,749	13.75%
2024-06-05	14.48	15.72	14.29	14.76	14.76	qfq	33,820,531	512,615,020	1.79%
2024-06-04	14.80	15.17	14.28	14.50	14.50	qfq	26,229,971	381,685,132	-5.04%
2024-06-03	15.00	15.59	14.78	15.27	15.27	qfq	34,701,537	527,773,248	0.20%
2024-05-31	15.38	15.85	15.03	15.24	15.24	qfq	41,878,381	646,858,765	-4.51%
2024-05-30	15.40	16.80	15.10	15.96	15.96	qfq	58,715,106	927,272,622	2.31%
2024-05-29	15.29	16.25	15.21	15.60	15.60	qfq	48,770,393	763,791,533	-1.89%
2024-05-28	14.96	16.50	14.75	15.90	15.90	qfq	66,396,954	1,031,935,616	10.57%
2024-05-27	11.98	14.38	11.70	14.38	14.38	qfq	41,604,556	554,267,600	20.03%
2024-05-24	12.39	12.39	11.95	11.98	11.98	qfq	6,174,800	74,717,185	-2.60%
2024-05-23	12.67	12.67	12.26	12.30	12.30	qfq	6,061,900	75,179,795	-2.54%
2024-05-22	12.44	12.70	12.41	12.62	12.62	qfq	6,539,700	82,192,918	0.88%
2024-05-21	13.00	13.02	12.47	12.51	12.51	qfq	8,249,602	104,327,952	-2.49%
2024-05-20	12.82	13.06	12.62	12.83	12.83	qfq	7,531,400	96,814,394	0.16%
2024-05-17	12.60	12.81	12.35	12.81	12.81	qfq	7,890,002	99,914,729	2.23%
2024-05-16	12.43	12.70	12.43	12.53	12.53	qfq	6,477,400	81,506,234	0.08%
2024-05-15	12.45	12.88	12.21	12.52	12.52	qfq	10,297,600	130,123,364	0.64%
2024-05-14	12.53	12.82	12.32	12.44	12.44	qfq	6,874,800	85,865,270	0.65%
2024-05-13	12.92	12.98	12.32	12.36	12.36	qfq	9,303,400	116,212,573	-4.33%
2024-05-10	13.44	13.48	12.89	12.92	12.92	qfq	11,379,400	147,904,115	-3.00%
2024-05-09	13.21	13.55	13.16	13.32	13.32	qfq	13,352,068	178,285,677	-1.62%
2024-05-08	13.30	13.77	13.08	13.54	13.54	qfq	20,687,650	278,967,417	1.80%
2024-05-07	13.19	13.45	13.13	13.30	13.30	qfq	9,476,300	126,206,161	0.76%
2024-05-06	13.36	13.45	13.17	13.20	13.20	qfq	8,796,991	116,835,199	0.15%
2024-04-30	13.55	13.73	12.98	13.18	13.18	qfq	10,618,800	140,469,927	-1.93%
2024-04-29	12.90	13.49	12.82	13.44	13.44	qfq	13,749,800	183,174,748	4.02%
2024-04-26	12.35	13.13	12.33	12.92	12.92	qfq	15,159,469	194,836,744	3.28%
2024-04-25	12.69	12.75	12.45	12.51	12.51	qfq	9,842,900	123,960,307	-0.79%
2024-04-24	12.18	12.61	12.18	12.61	12.61	qfq	10,583,650	131,944,867	3.70%
2024-04-23	12.20	12.34	12.09	12.16	12.16	qfq	8,994,900	109,708,588	1.00%
2024-04-22	12.01	12.41	11.81	12.04	12.04	qfq	12,498,500	150,943,283	-2.59%
2024-04-19	12.22	12.99	11.95	12.36	12.36	qfq	19,827,800	247,596,338	0.82%
2024-04-18	12.30	12.59	12.02	12.26	12.26	qfq	11,580,600	142,596,846	-1.37%
2024-04-17	11.65	12.46	11.63	12.43	12.43	qfq	16,974,000	207,580,405	10.88%
2024-04-16	12.93	12.93	11.21	11.21	11.21	qfq	19,351,885	225,649,129	-13.10%
2024-04-15	13.80	13.96	12.50	12.90	12.90	qfq	16,794,184	219,703,788	-6.52%
2024-04-12	14.17	14.42	13.79	13.80	13.80	qfq	11,092,700	155,894,442	-3.50%
2024-04-11	13.88	14.60	13.38	14.30	14.30	qfq	14,057,000	198,745,779	0.14%
2024-04-10	14.34	15.01	14.25	14.28	14.28	qfq	16,561,772	242,269,611	0.56%
2024-04-09	14.38	14.58	14.08	14.20	14.20	qfq	11,374,439	162,174,842	-2.07%
2024-04-08	14.42	15.10	14.35	14.50	14.50	qfq	13,177,211	194,006,041	-0.14%
2024-04-03	14.75	15.21	14.38	14.52	14.52	qfq	12,703,556	187,124,963	-2.42%
2024-04-02	15.20	15.50	14.67	14.88	14.88	qfq	18,413,219	276,171,343	-2.36%
2024-04-01	14.98	15.50	14.98	15.24	15.24	qfq	14,368,328	218,909,360	1.74%
2024-03-29	14.81	15.23	14.61	14.98	14.98	qfq	13,364,100	199,060,697	0.07%
2024-03-28	14.29	15.21	14.29	14.97	14.97	qfq	20,061,532	299,228,719	4.03%
2024-03-27	15.51	15.70	14.34	14.39	14.39	qfq	22,430,465	331,698,514	-7.16%
2024-03-26	15.98	16.29	15.40	15.50	15.50	qfq	25,823,845	405,215,396	-6.00%
2024-03-25	16.00	17.41	15.80	16.49	16.49	qfq	32,476,257	544,650,947	2.04%
2024-03-22	16.53	17.28	16.16	16.16	16.16	qfq	26,264,000	440,195,830	-3.18%
2024-03-21	17.00	17.24	16.60	16.69	16.69	qfq	30,820,076	518,235,265	-3.86%
2024-03-20	16.50	18.10	16.32	17.36	17.36	qfq	53,129,112	914,772,757	3.64%
2024-03-19	16.19	16.98	15.93	16.75	16.75	qfq	39,561,241	652,008,644	3.08%
2024-03-18	16.05	16.37	15.90	16.25	16.25	qfq	24,338,000	391,985,428	1.56%
2024-03-15	15.80	16.00	15.41	16.00	16.00	qfq	20,199,800	319,031,627	2.30%
2024-03-14	15.80	16.15	15.30	15.64	15.64	qfq	23,431,800	367,838,397	-2.25%
2024-03-13	16.30	16.55	15.83	16.00	16.00	qfq	25,682,417	415,442,833	-1.48%
2024-03-12	16.50	16.98	16.13	16.24	16.24	qfq	28,571,636	470,494,087	-1.81%
2024-03-11	16.16	16.65	15.85	16.54	16.54	qfq	31,776,206	518,746,057	0.24%
2024-03-08	15.97	16.64	15.65	16.50	16.50	qfq	36,229,228	586,896,775	-0.84%
2024-03-07	16.88	18.00	16.56	16.64	16.64	qfq	57,449,319	989,876,219	2.72%
2024-03-06	16.07	16.45	15.71	16.20	16.20	qfq	36,025,954	580,288,768	-2.64%
2024-03-05	15.99	17.58	15.90	16.64	16.64	qfq	57,722,145	962,671,744	1.77%
2024-03-04	16.06	16.81	15.56	16.35	16.35	qfq	55,273,941	895,899,622	-4.39%
2024-03-01	15.16	17.79	15.12	17.10	17.10	qfq	79,444,466	1,262,253,834	15.00%
2024-02-29	12.25	14.87	12.25	14.87	14.87	qfq	68,125,616	985,385,881	20.02%
2024-02-28	13.93	14.11	12.38	12.39	12.39	qfq	30,636,689	411,157,123	-12.38%
2024-02-27	13.38	14.19	13.22	14.14	14.14	qfq	33,011,946	452,529,369	2.46%
2024-02-26	13.50	15.06	13.20	13.80	13.80	qfq	38,943,093	544,662,621	5.34%
2024-02-23	12.87	13.38	12.60	13.10	13.10	qfq	36,445,440	469,869,727	0.85%
2024-02-22	11.76	13.69	11.50	12.99	12.99	qfq	42,490,380	540,865,226	8.89%
2024-02-21	12.48	12.91	11.90	11.93	11.93	qfq	39,490,401	484,385,654	0.08%
2024-02-20	9.88	11.92	9.72	11.92	11.92	qfq	11,806,480	135,932,386	20.04%
2024-02-19	9.68	10.14	9.68	9.93	9.93	qfq	16,491,939	163,051,134	4.09%
2024-02-08	8.50	9.73	8.22	9.54	9.54	qfq	18,925,009	169,180,496	12.90%
2024-02-07	9.11	9.26	8.36	8.45	8.45	qfq	15,431,400	136,077,768	-6.73%
2024-02-06	8.78	9.38	8.10	9.06	9.06	qfq	13,584,600	118,129,946	1.80%
2024-02-05	10.20	10.20	8.85	8.90	8.90	qfq	11,256,400	104,284,778	-13.51%
2024-02-02	10.92	11.23	9.79	10.29	10.29	qfq	7,833,800	82,437,370	-4.99%
2024-02-01	11.03	11.15	10.69	10.83	10.83	qfq	5,975,200	65,176,342	-1.46%
2024-01-31	11.82	11.82	10.99	10.99	10.99	qfq	6,470,089	73,195,123	-5.50%
2024-01-30	12.07	12.15	11.62	11.63	11.63	qfq	5,178,600	61,462,717	-3.33%
2024-01-29	12.40	12.69	12.02	12.03	12.03	qfq	6,308,900	77,105,758	-4.14%
2024-01-26	12.51	12.98	12.50	12.55	12.55	qfq	9,769,500	124,290,851	-1.49%
2024-01-25	12.49	12.75	12.33	12.74	12.74	qfq	8,254,689	103,944,138	2.08%
2024-01-24	12.20	12.48	11.89	12.48	12.48	qfq	7,384,617	90,504,410	2.30%
2024-01-23	11.94	12.38	11.94	12.20	12.20	qfq	5,259,200	64,072,977	0.91%
2024-01-22	12.92	12.96	11.96	12.09	12.09	qfq	7,141,800	88,906,241	-5.99%
2024-01-19	13.05	13.30	12.86	12.86	12.86	qfq	4,335,700	56,541,308	-2.06%
2024-01-18	13.10	13.26	12.73	13.13	13.13	qfq	7,012,700	90,714,199	0.31%
2024-01-17	13.54	13.55	13.09	13.09	13.09	qfq	3,845,400	51,140,141	-3.32%
2024-01-16	13.45	13.63	13.28	13.54	13.54	qfq	5,878,100	79,037,815	0.07%
2024-01-15	13.60	13.69	13.35	13.53	13.53	qfq	4,796,800	64,897,143	0.22%
2024-01-12	13.70	13.82	13.48	13.50	13.50	qfq	4,521,300	61,594,619	-2.03%
2024-01-11	13.47	13.82	13.40	13.78	13.78	qfq	6,989,400	95,801,332	2.61%
2024-01-10	13.88	14.00	13.43	13.43	13.43	qfq	5,643,600	76,583,395	-3.17%
2024-01-09	13.72	14.10	13.66	13.87	13.87	qfq	7,623,200	105,949,912	2.06%
2024-01-08	13.96	14.08	13.59	13.59	13.59	qfq	5,966,000	81,923,684	-2.58%
2024-01-05	14.23	14.38	13.82	13.95	13.95	qfq	7,945,542	111,742,000	-2.65%
2024-01-04	14.60	14.65	14.32	14.33	14.33	qfq	9,993,450	144,178,603	-2.45%
2024-01-03	14.58	15.26	14.35	14.69	14.69	qfq	19,559,551	289,241,484	0.62%
2024-01-02	14.82	15.00	14.58	14.60	14.60	qfq	7,818,000	115,263,570	-0.68%
2023-12-29	14.48	14.75	14.32	14.70	14.70	qfq	7,337,300	107,439,943	1.80%
2023-12-28	14.14	14.50	13.96	14.44	14.44	qfq	8,318,200	118,999,267	1.62%
2023-12-27	14.01	14.35	13.92	14.21	14.21	qfq	7,691,600	109,162,982	1.79%
2023-12-26	14.29	14.29	13.82	13.96	13.96	qfq	6,817,100	95,268,587	-2.24%
2023-12-25	14.15	14.38	14.11	14.28	14.28	qfq	4,800,100	68,383,981	0.49%
2023-12-22	14.61	14.76	14.10	14.21	14.21	qfq	8,978,900	129,088,606	-2.87%
2023-12-21	14.00	14.72	13.92	14.63	14.63	qfq	13,573,473	195,124,775	-0.07%
2023-12-20	14.49	15.11	14.31	14.64	14.64	qfq	20,101,901	296,797,329	1.39%
2023-12-19	14.48	14.57	14.32	14.44	14.44	qfq	5,673,300	81,904,619	0.35%
2023-12-18	14.70	14.71	14.34	14.39	14.39	qfq	7,101,600	102,843,420	-1.77%
2023-12-15	14.91	14.99	14.61	14.65	14.65	qfq	8,444,313	124,101,862	-1.48%
2023-12-14	15.15	15.32	14.82	14.87	14.87	qfq	10,225,651	153,344,784	-1.91%
2023-12-13	15.48	15.55	15.14	15.16	15.16	qfq	9,399,800	143,683,678	-2.63%
2023-12-12	15.53	15.76	15.43	15.57	15.57	qfq	10,055,650	156,707,043	0.19%
2023-12-11	15.20	15.63	15.06	15.54	15.54	qfq	10,786,500	165,627,122	1.77%
2023-12-08	15.20	15.44	15.11	15.27	15.27	qfq	10,189,813	155,606,351	1.13%
2023-12-07	15.24	15.29	15.01	15.10	15.10	qfq	8,459,500	128,074,560	-0.59%
2023-12-06	15.32	15.43	15.13	15.19	15.19	qfq	10,531,900	160,461,313	-0.85%
2023-12-05	16.06	16.06	15.32	15.32	15.32	qfq	12,410,000	193,036,797	-4.01%
2023-12-04	15.87	16.20	15.86	15.96	15.96	qfq	10,310,800	165,051,562	0.00%
2023-12-01	15.75	15.97	15.56	15.96	15.96	qfq	10,860,700	171,415,675	1.85%
2023-11-30	16.05	16.18	15.44	15.67	15.67	qfq	17,768,911	278,109,990	-2.49%
2023-11-29	16.62	16.79	16.04	16.07	16.07	qfq	15,398,888	252,039,060	-3.25%
2023-11-28	17.24	17.53	16.45	16.61	16.61	qfq	25,455,488	429,017,157	-5.79%
2023-11-27	16.65	17.88	16.58	17.63	17.63	qfq	31,121,775	543,488,253	5.25%
2023-11-24	16.81	17.38	16.66	16.75	16.75	qfq	18,916,780	321,635,945	-1.35%
2023-11-23	17.00	17.27	16.70	16.98	16.98	qfq	18,428,254	312,272,864	1.37%
2023-11-22	17.34	17.62	16.65	16.75	16.75	qfq	24,149,800	410,849,283	-4.01%
2023-11-21	18.38	18.57	17.35	17.45	17.45	qfq	26,825,291	482,788,788	-5.83%
2023-11-20	18.27	18.80	18.18	18.53	18.53	qfq	26,362,566	486,707,704	1.26%
2023-11-17	18.33	18.73	18.05	18.30	18.30	qfq	30,310,756	555,509,118	-3.07%
2023-11-16	18.15	19.26	17.76	18.88	18.88	qfq	48,276,455	896,808,106	3.91%
2023-11-15	18.58	18.68	17.92	18.17	18.17	qfq	32,269,300	587,571,672	-3.61%
2023-11-14	17.80	19.28	17.67	18.85	18.85	qfq	42,261,225	787,076,222	4.20%
2023-11-13	18.17	18.36	17.72	18.09	18.09	qfq	26,578,700	478,137,224	1.63%
2023-11-10	18.00	18.68	17.80	17.80	17.80	qfq	36,069,798	652,348,570	-4.86%
2023-11-09	18.29	19.80	18.12	18.71	18.71	qfq	56,160,501	1,069,789,770	1.03%
2023-11-08	18.00	19.10	17.86	18.52	18.52	qfq	51,890,601	959,789,242	1.37%
2023-11-07	17.20	18.56	16.91	18.27	18.27	qfq	49,921,185	894,523,786	6.84%
2023-11-06	16.70	17.19	16.65	17.10	17.10	qfq	28,119,691	477,167,606	3.95%
2023-11-03	16.34	16.65	16.20	16.45	16.45	qfq	22,269,900	366,048,411	0.92%
2023-11-02	16.12	16.35	15.74	16.30	16.30	qfq	23,271,400	373,717,075	1.31%
2023-11-01	17.00	17.01	16.04	16.09	16.09	qfq	28,609,800	467,979,268	-6.07%
2023-10-31	17.65	18.09	16.71	17.13	17.13	qfq	41,247,748	716,159,848	-4.09%
2023-10-30	17.03	18.16	17.03	17.86	17.86	qfq	46,258,965	819,972,385	-0.89%
2023-10-27	17.12	18.85	15.91	18.02	18.02	qfq	64,952,678	1,130,596,477	6.88%
2023-10-26	16.84	17.48	16.71	16.86	16.86	qfq	28,902,400	491,958,090	-1.63%
2023-10-25	16.98	17.28	16.76	17.14	17.14	qfq	34,430,350	585,772,346	0.23%
2023-10-24	16.35	17.20	16.35	17.10	17.10	qfq	38,918,818	653,983,414	6.21%
2023-10-23	16.01	16.37	15.75	16.10	16.10	qfq	27,886,907	449,870,447	0.56%
2023-10-20	17.20	17.25	15.80	16.01	16.01	qfq	44,987,556	732,980,497	-10.26%
2023-10-19	17.10	18.62	17.08	17.84	17.84	qfq	42,718,502	770,647,474	0.62%
2023-10-18	17.90	18.98	17.62	17.73	17.73	qfq	43,434,866	794,341,070	1.43%
2023-10-17	17.11	17.98	16.93	17.48	17.48	qfq	39,665,524	697,124,547	1.10%
2023-10-16	19.13	19.14	17.16	17.29	17.29	qfq	53,983,729	964,193,523	-12.72%
2023-10-13	19.63	20.55	19.20	19.81	19.81	qfq	57,035,385	1,134,786,117	-1.64%
2023-10-12	22.45	22.97	19.97	20.14	20.14	qfq	69,414,924	1,438,218,810	-10.29%
2023-10-11	19.26	22.76	19.10	22.45	22.45	qfq	83,827,886	1,796,862,564	13.38%
2023-10-10	19.25	21.30	18.63	19.80	19.80	qfq	74,742,719	1,505,541,563	2.86%
2023-10-09	17.31	20.42	17.31	19.25	19.25	qfq	72,262,898	1,388,467,537	6.24%
2023-09-28	17.07	18.35	16.80	18.12	18.12	qfq	66,213,528	1,176,078,669	7.16%
2023-09-27	17.23	17.91	16.88	16.91	16.91	qfq	50,555,753	877,900,051	-6.26%
2023-09-26	16.93	19.28	16.00	18.04	18.04	qfq	76,738,533	1,316,599,784	1.81%
2023-09-25	17.40	19.46	17.24	17.72	17.72	qfq	77,133,904	1,404,693,705	3.63%
2023-09-22	17.08	17.78	16.58	17.10	17.10	qfq	49,061,566	837,551,900	-2.17%
2023-09-21	16.45	17.75	16.28	17.48	17.48	qfq	54,142,040	929,000,912	2.40%
2023-09-20	17.55	18.19	16.28	17.07	17.07	qfq	61,627,808	1,056,275,717	-8.96%
2023-09-19	18.00	19.57	18.00	18.75	18.75	qfq	66,560,381	1,255,689,835	3.19%
2023-09-18	18.73	19.58	17.61	18.17	18.17	qfq	65,509,987	1,210,166,255	-4.07%
2023-09-15	19.51	20.29	18.30	18.94	18.94	qfq	72,391,601	1,391,752,066	-7.88%
2023-09-14	19.79	21.99	18.76	20.56	20.56	qfq	92,540,277	1,836,795,900	-3.38%
2023-09-13	16.93	21.28	16.93	21.28	21.28	qfq	112,987,203	2,184,346,680	20.02%
2023-09-12	17.68	18.53	16.69	17.73	17.73	qfq	83,648,713	1,475,375,891	-6.04%
2023-09-11	17.80	19.97	16.35	18.87	18.87	qfq	103,246,818	1,873,615,163	11.52%
2023-09-08	13.86	16.92	13.85	16.92	16.92	qfq	68,064,308	1,079,160,184	20.00%
2023-09-07	13.90	14.99	13.77	14.10	14.10	qfq	83,605,043	1,195,749,662	8.38%
2023-09-06	10.83	13.01	10.69	13.01	13.01	qfq	30,959,194	390,937,414	20.02%
2023-09-05	10.50	11.08	10.49	10.84	10.84	qfq	15,777,307	171,744,525	2.46%
2023-09-04	10.76	10.86	10.48	10.58	10.58	qfq	8,488,000	89,692,382	-1.58%
2023-09-01	10.79	11.02	10.70	10.75	10.75	qfq	14,543,801	157,629,411	-2.45%
2023-08-31	10.20	11.40	10.18	11.02	11.02	qfq	23,210,700	252,936,672	7.62%
2023-08-30	10.03	10.40	9.99	10.24	10.24	qfq	6,264,424	63,848,442	2.61%
2023-08-29	9.38	9.98	9.37	9.98	9.98	qfq	5,804,724	56,956,033	6.51%
2023-08-28	9.80	9.98	9.33	9.37	9.37	qfq	3,158,800	30,487,096	0.11%
2023-08-25	9.66	9.74	9.34	9.36	9.36	qfq	2,849,157	26,963,295	-3.31%
2023-08-24	9.80	9.89	9.65	9.68	9.68	qfq	1,892,101	18,430,859	-1.12%
2023-08-23	10.05	10.05	9.79	9.79	9.79	qfq	1,494,400	14,736,936	-2.10%
2023-08-22	9.84	10.05	9.74	10.00	10.00	qfq	2,562,400	25,371,589	1.42%
2023-08-21	9.96	10.08	9.84	9.86	9.86	qfq	1,662,000	16,581,603	-1.00%
2023-08-18	10.06	10.13	9.95	9.96	9.96	qfq	2,111,800	21,221,599	-0.80%
2023-08-17	9.69	10.07	9.65	10.04	10.04	qfq	3,272,519	32,595,500	3.08%
2023-08-16	9.92	9.94	9.72	9.74	9.74	qfq	1,819,500	17,849,878	-1.91%
2023-08-15	10.02	10.06	9.87	9.93	9.93	qfq	1,528,100	15,193,391	-0.80%
2023-08-14	9.95	10.02	9.88	10.01	10.01	qfq	1,863,201	18,530,475	0.60%
2023-08-11	10.22	10.22	9.93	9.95	9.95	qfq	2,642,500	26,494,742	-1.87%
2023-08-10	10.12	10.22	10.11	10.14	10.14	qfq	1,631,700	16,572,603	0.20%
2023-08-09	10.27	10.32	10.09	10.12	10.12	qfq	2,661,500	26,974,655	-1.36%
2023-08-08	10.40	10.40	10.23	10.26	10.26	qfq	2,666,600	27,420,411	-1.35%
2023-08-07	10.46	10.57	10.36	10.40	10.40	qfq	3,066,500	31,984,084	-1.23%
2023-08-04	10.52	10.60	10.45	10.53	10.53	qfq	3,389,700	35,683,973	-0.19%
2023-08-03	10.61	10.72	10.49	10.55	10.55	qfq	4,927,500	52,125,526	-1.59%
2023-08-02	10.36	11.09	10.33	10.72	10.72	qfq	10,041,007	107,962,923	2.88%
2023-08-01	10.55	10.74	10.31	10.42	10.42	qfq	4,460,000	46,614,907	-0.29%
2023-07-31	10.39	10.52	10.32	10.45	10.45	qfq	2,013,042	21,024,268	0.58%
2023-07-28	10.25	10.39	10.18	10.39	10.39	qfq	2,231,300	22,986,248	0.87%
2023-07-27	10.40	10.50	10.30	10.30	10.30	qfq	1,897,000	19,693,336	-0.96%
2023-07-26	10.75	10.79	10.38	10.40	10.40	qfq	3,413,500	35,815,759	-3.08%
2023-07-25	10.61	10.75	10.60	10.73	10.73	qfq	2,939,300	31,413,747	1.32%
2023-07-24	10.65	10.72	10.44	10.59	10.59	qfq	2,978,100	31,557,344	0.76%
2023-07-21	10.71	10.77	10.49	10.51	10.51	qfq	3,955,300	41,911,475	-1.96%
2023-07-20	10.93	11.03	10.70	10.72	10.72	qfq	4,154,489	44,959,432	-2.19%
2023-07-19	11.30	11.40	10.95	10.96	10.96	qfq	5,160,296	57,253,003	-3.52%
2023-07-18	11.26	11.54	11.12	11.36	11.36	qfq	5,282,400	60,091,181	0.80%