SECURITY DETAIL · RAW DATA

润和软件300339.SZ

ASZSECNYSTOCK

最近收盘价34.622026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）29,607,816

成交额（元）1,052,038,589

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 2 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
2026-05-22	2026-05-29	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-24	2025-12-31	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	36.44	36.92	34.41	34.62	34.62	qfq	29,607,816	1,052,038,589	-5.31%
2026-07-16	35.70	37.50	35.50	36.56	36.56	qfq	29,980,820	1,096,235,513	2.50%
2026-07-15	35.43	36.07	34.91	35.67	35.67	qfq	18,773,182	666,919,904	-0.08%
2026-07-14	37.40	37.82	35.03	35.70	35.70	qfq	28,809,909	1,031,182,949	-4.16%
2026-07-13	38.58	39.35	36.80	37.25	37.25	qfq	29,892,429	1,129,974,902	-4.19%
2026-07-10	38.00	40.58	37.72	38.88	38.88	qfq	38,819,457	1,528,384,921	1.49%
2026-07-09	37.04	38.46	36.59	38.31	38.31	qfq	28,562,321	1,077,990,072	2.41%
2026-07-08	36.92	37.88	36.79	37.41	37.41	qfq	23,697,965	887,736,722	2.21%
2026-07-07	37.64	37.86	36.59	36.60	36.60	qfq	16,704,019	619,194,928	-2.76%
2026-07-06	38.45	38.50	37.02	37.64	37.64	qfq	20,528,444	772,503,961	-1.67%
2026-07-03	38.50	39.00	38.15	38.28	38.28	qfq	20,172,838	776,051,793	-0.62%
2026-07-02	39.18	40.37	38.42	38.52	38.52	qfq	30,266,155	1,192,332,389	-2.06%
2026-07-01	38.64	40.80	38.38	39.33	39.33	qfq	35,769,742	1,425,897,873	2.13%
2026-06-30	37.50	38.82	37.13	38.51	38.51	qfq	23,689,977	904,512,022	2.83%
2026-06-29	37.68	38.20	36.80	37.45	37.45	qfq	26,931,000	1,010,300,690	-1.45%
2026-06-26	38.80	40.75	38.00	38.00	38.00	qfq	40,578,346	1,590,545,646	-2.61%
2026-06-25	40.23	40.65	38.91	39.02	39.02	qfq	27,115,555	1,068,050,819	-3.10%
2026-06-24	41.39	41.50	39.71	40.27	40.27	qfq	23,173,518	934,039,595	-2.66%
2026-06-23	41.33	42.09	40.96	41.37	41.37	qfq	31,719,629	1,313,624,397	-1.17%
2026-06-22	40.00	42.13	38.30	41.86	41.86	qfq	49,859,267	1,994,386,024	4.10%
2026-06-18	39.73	40.80	39.40	40.21	40.21	qfq	23,976,805	967,677,044	0.70%
2026-06-17	40.48	40.48	39.41	39.93	39.93	qfq	25,071,727	1,000,036,140	-2.32%
2026-06-16	40.56	41.09	39.65	40.88	40.88	qfq	26,649,973	1,076,835,398	0.66%
2026-06-15	40.15	40.95	39.94	40.61	40.61	qfq	21,328,741	863,785,107	1.88%
2026-06-12	40.00	40.35	39.43	39.86	39.86	qfq	23,409,800	933,902,317	1.19%
2026-06-11	41.00	41.30	39.10	39.39	39.39	qfq	30,639,776	1,217,886,350	-5.45%
2026-06-10	41.86	43.30	41.40	41.66	41.66	qfq	31,038,237	1,310,226,126	-0.88%
2026-06-09	40.72	42.75	40.18	42.03	42.03	qfq	30,544,729	1,271,017,570	4.22%
2026-06-08	40.00	41.92	39.75	40.33	40.33	qfq	28,002,002	1,147,287,285	-2.73%
2026-06-05	41.20	42.63	40.88	41.46	41.46	qfq	31,341,972	1,304,624,630	0.88%
2026-06-04	42.10	42.42	40.91	41.10	41.10	qfq	26,679,544	1,104,713,094	-3.13%
2026-06-03	42.28	43.99	41.76	42.43	42.43	qfq	34,809,636	1,495,960,122	-1.39%
2026-06-02	44.60	44.71	42.40	43.03	43.03	qfq	51,021,367	2,203,463,494	-4.70%
2026-06-01	40.39	46.26	40.39	45.15	45.15	qfq	77,637,216	3,438,351,178	12.26%
2026-05-29	43.39	43.85	40.22	40.22	40.22	qfq	33,993,808	1,416,708,907	-7.28%
2026-05-28	42.90	43.65	41.37	43.38	43.31	qfq	33,304,649	1,415,361,429	0.18%
2026-05-27	44.69	45.46	43.25	43.30	43.23	qfq	35,315,646	1,561,252,342	-4.67%
2026-05-26	44.51	47.93	44.35	45.42	45.35	qfq	56,117,867	2,584,400,911	2.46%
2026-05-25	42.95	44.98	42.31	44.33	44.26	qfq	37,338,720	1,630,305,885	3.45%
2026-05-22	43.00	43.34	42.38	42.85	42.78	qfq	21,909,726	940,094,354	0.35%
2026-05-21	44.50	45.59	42.46	42.70	42.63	qfq	34,575,738	1,528,269,689	-3.39%
2026-05-20	45.15	45.67	44.03	44.20	44.13	qfq	25,449,753	1,132,240,495	-2.88%
2026-05-19	44.72	45.97	44.22	45.51	45.44	qfq	27,685,343	1,254,855,333	1.79%
2026-05-18	44.83	45.77	44.41	44.71	44.64	qfq	22,339,999	1,005,863,427	-0.60%
2026-05-15	44.73	46.37	44.50	44.98	44.91	qfq	34,687,787	1,573,101,383	1.31%
2026-05-14	46.71	47.30	44.40	44.40	44.33	qfq	39,910,076	1,804,754,172	-4.97%
2026-05-13	46.13	47.15	45.52	46.72	46.65	qfq	33,037,445	1,528,835,822	0.67%
2026-05-12	47.57	48.08	46.10	46.41	46.34	qfq	36,189,024	1,690,688,458	-3.27%
2026-05-11	47.15	48.27	46.72	47.98	47.90	qfq	46,519,558	2,214,521,997	0.38%
2026-05-08	46.89	49.40	46.25	47.80	47.72	qfq	59,266,592	2,857,693,992	1.90%
2026-05-07	46.40	47.15	45.81	46.91	46.83	qfq	44,081,817	2,047,060,441	0.49%
2026-05-06	46.01	47.46	45.99	46.68	46.61	qfq	49,328,501	2,313,061,858	3.25%
2026-04-30	43.85	46.10	43.85	45.21	45.14	qfq	42,232,610	1,919,329,287	2.49%
2026-04-29	44.44	45.00	43.63	44.11	44.04	qfq	31,788,191	1,410,000,623	-1.34%
2026-04-28	46.00	46.38	44.51	44.71	44.64	qfq	45,550,562	2,057,113,633	-4.34%
2026-04-27	45.55	46.99	44.63	46.74	46.67	qfq	63,652,562	2,937,420,673	1.39%
2026-04-24	43.00	47.58	42.60	46.10	46.03	qfq	88,671,978	3,985,200,724	9.48%
2026-04-23	41.99	42.65	41.84	42.11	42.04	qfq	29,191,451	1,233,555,136	-0.47%
2026-04-22	40.51	43.16	40.27	42.31	42.24	qfq	48,833,570	2,059,240,196	4.21%
2026-04-21	41.12	41.35	40.28	40.60	40.54	qfq	16,257,941	659,508,917	-1.96%
2026-04-20	40.89	42.08	40.75	41.41	41.34	qfq	23,892,879	993,365,005	1.57%
2026-04-17	40.51	40.94	40.40	40.77	40.70	qfq	14,163,600	576,727,326	0.07%
2026-04-16	40.53	40.94	40.35	40.74	40.67	qfq	16,647,661	677,698,732	1.19%
2026-04-15	41.35	41.44	40.21	40.26	40.20	qfq	16,652,661	677,907,539	-1.52%
2026-04-14	40.84	41.30	40.42	40.88	40.81	qfq	15,698,686	640,564,986	1.64%
2026-04-13	39.92	40.55	39.86	40.22	40.16	qfq	12,633,984	509,158,507	-0.15%
2026-04-10	40.20	40.91	40.20	40.28	40.22	qfq	17,857,679	724,246,698	0.95%
2026-04-09	40.13	40.36	39.70	39.90	39.84	qfq	19,371,363	774,758,665	-2.04%
2026-04-08	38.81	40.75	38.81	40.73	40.66	qfq	30,089,303	1,202,730,596	7.55%
2026-04-07	37.58	38.38	37.55	37.87	37.81	qfq	12,438,025	472,748,207	0.99%
2026-04-03	38.39	38.65	37.46	37.50	37.44	qfq	13,059,765	495,492,403	-2.11%
2026-04-02	39.30	39.49	38.15	38.31	38.25	qfq	13,882,833	536,738,005	-3.26%
2026-04-01	39.65	39.87	39.33	39.60	39.54	qfq	13,673,869	541,037,966	2.11%
2026-03-31	39.30	39.93	38.78	38.78	38.72	qfq	13,380,282	526,920,844	-1.20%
2026-03-30	38.50	39.30	38.00	39.25	39.19	qfq	16,681,260	645,606,725	-0.63%
2026-03-27	38.70	39.66	38.54	39.50	39.44	qfq	13,567,122	532,291,824	1.13%
2026-03-26	40.46	40.51	38.88	39.06	39.00	qfq	16,806,920	664,534,877	-3.27%
2026-03-25	39.96	40.85	39.96	40.38	40.32	qfq	17,101,330	692,307,260	1.13%
2026-03-24	39.99	40.25	39.01	39.93	39.87	qfq	16,666,953	659,865,938	1.68%
2026-03-23	40.83	41.21	39.07	39.27	39.21	qfq	26,666,913	1,068,685,470	-5.10%
2026-03-20	43.62	43.88	41.38	41.38	41.31	qfq	25,651,909	1,085,823,561	-5.14%
2026-03-19	44.64	44.80	43.30	43.62	43.55	qfq	21,638,290	952,082,877	-3.41%
2026-03-18	44.97	45.28	44.53	45.16	45.09	qfq	14,316,401	643,241,770	1.19%
2026-03-17	45.18	45.85	44.60	44.63	44.56	qfq	15,435,533	697,440,793	-1.24%
2026-03-16	44.55	45.33	44.20	45.19	45.12	qfq	14,322,999	641,762,207	0.65%
2026-03-13	45.50	45.70	44.74	44.90	44.83	qfq	15,501,688	698,759,088	-1.86%
2026-03-12	46.45	46.95	45.74	45.75	45.68	qfq	19,148,818	883,950,163	-2.47%
2026-03-11	46.59	48.45	45.99	46.91	46.83	qfq	26,814,526	1,259,798,596	0.95%
2026-03-10	47.00	47.48	46.11	46.47	46.40	qfq	24,200,513	1,129,793,610	-0.26%
2026-03-09	45.58	47.72	44.63	46.59	46.52	qfq	33,312,357	1,530,004,254	0.19%
2026-03-06	44.50	46.83	44.47	46.50	46.43	qfq	28,774,998	1,309,918,030	3.70%
2026-03-05	46.71	46.98	44.42	44.84	44.77	qfq	46,684,896	2,117,544,927	-2.52%
2026-03-04	49.20	50.05	45.88	46.00	45.93	qfq	41,100,876	1,986,572,115	-7.72%
2026-03-03	49.21	50.79	48.97	49.85	49.77	qfq	40,346,311	2,005,567,996	1.51%
2026-03-02	48.91	50.22	48.91	49.11	49.03	qfq	39,045,554	1,929,044,681	-5.08%
2026-02-27	49.28	52.68	49.14	51.74	51.66	qfq	58,439,439	3,032,291,945	5.61%
2026-02-26	49.47	49.65	48.83	48.99	48.91	qfq	17,227,020	846,873,639	-0.61%
2026-02-25	48.90	49.62	48.81	49.29	49.21	qfq	13,847,571	682,582,706	0.92%
2026-02-24	49.72	49.90	48.58	48.84	48.76	qfq	15,475,650	758,346,059	-0.77%
2026-02-13	49.60	50.29	49.22	49.22	49.14	qfq	17,439,962	867,396,654	-0.99%
2026-02-12	49.81	50.07	49.48	49.71	49.63	qfq	15,939,172	793,862,677	0.22%
2026-02-11	49.75	50.20	49.59	49.60	49.52	qfq	12,409,568	619,517,154	-0.68%
2026-02-10	49.48	50.39	49.47	49.94	49.86	qfq	18,915,921	945,779,060	0.62%
2026-02-09	49.29	49.79	49.09	49.63	49.55	qfq	17,995,194	890,303,971	2.31%
2026-02-06	48.53	49.19	48.00	48.51	48.43	qfq	14,686,763	714,562,613	-0.74%
2026-02-05	49.02	49.49	48.81	48.87	48.79	qfq	13,823,093	678,101,102	-1.55%
2026-02-04	49.80	49.96	48.76	49.64	49.56	qfq	20,226,524	998,263,194	-0.92%
2026-02-03	49.63	50.24	49.35	50.10	50.02	qfq	18,725,535	934,272,388	1.87%
2026-02-02	50.00	50.50	49.11	49.18	49.10	qfq	20,510,441	1,023,233,025	-1.64%
2026-01-30	51.01	51.75	49.68	50.00	49.92	qfq	28,194,488	1,418,842,597	-2.89%
2026-01-29	51.65	53.30	50.79	51.49	51.41	qfq	32,600,352	1,700,408,951	-0.96%
2026-01-28	52.75	53.56	51.90	51.99	51.91	qfq	23,605,684	1,242,161,333	-1.20%
2026-01-27	53.05	53.41	51.50	52.62	52.54	qfq	28,953,927	1,510,451,162	-1.09%
2026-01-26	54.81	55.99	52.64	53.20	53.11	qfq	36,459,268	1,963,416,964	-3.61%
2026-01-23	54.91	55.55	54.20	55.19	55.10	qfq	28,592,798	1,571,994,064	1.41%
2026-01-22	54.43	55.79	54.28	54.42	54.33	qfq	27,909,967	1,530,494,993	0.50%
2026-01-21	53.80	54.75	53.61	54.15	54.06	qfq	27,413,949	1,483,457,744	-0.18%
2026-01-20	55.46	56.67	53.88	54.25	54.16	qfq	34,727,925	1,912,246,078	-2.18%
2026-01-19	55.17	56.77	54.84	55.46	55.37	qfq	32,114,618	1,788,231,878	0.47%
2026-01-16	56.53	57.46	55.17	55.20	55.11	qfq	57,380,790	3,206,646,038	-4.48%
2026-01-15	60.00	60.80	57.02	57.79	57.70	qfq	70,619,417	4,137,521,660	-2.05%
2026-01-14	55.68	59.73	55.65	59.00	58.91	qfq	110,580,536	6,386,057,252	6.98%
2026-01-13	59.00	59.00	55.00	55.15	55.06	qfq	81,056,063	4,574,370,433	-5.74%
2026-01-12	53.15	59.98	52.84	58.51	58.42	qfq	110,638,959	6,230,428,546	11.81%
2026-01-09	51.02	52.33	51.02	52.33	52.25	qfq	44,321,369	2,298,169,103	2.07%
2026-01-08	50.70	51.81	50.70	51.27	51.19	qfq	31,359,505	1,611,603,641	1.12%
2026-01-07	51.21	51.52	50.51	50.70	50.62	qfq	27,676,057	1,410,427,133	-1.21%
2026-01-06	50.48	51.40	50.45	51.32	51.24	qfq	32,144,534	1,641,238,732	1.79%
2026-01-05	49.52	50.46	49.30	50.42	50.34	qfq	25,691,011	1,287,559,410	1.86%
2025-12-31	50.11	50.57	49.50	49.50	49.42	qfq	17,610,617	877,752,373	-1.08%
2025-12-30	50.59	50.83	49.96	50.04	49.89	qfq	27,969,135	1,408,149,123	-2.21%
2025-12-29	50.50	51.86	50.02	51.17	51.02	qfq	50,525,374	2,580,918,680	3.02%
2025-12-26	49.68	50.68	49.52	49.67	49.52	qfq	25,097,024	1,256,285,659	0.00%
2025-12-25	49.37	49.92	49.10	49.67	49.52	qfq	18,266,211	905,274,554	0.85%
2025-12-24	48.82	49.48	48.61	49.25	49.10	qfq	15,167,096	745,979,945	0.92%
2025-12-23	49.03	49.22	48.70	48.80	48.65	qfq	13,947,137	682,556,759	-0.51%
2025-12-22	49.10	49.48	48.82	49.05	48.90	qfq	16,257,997	799,363,357	0.06%
2025-12-19	48.84	49.54	48.66	49.02	48.87	qfq	18,768,803	922,655,610	1.49%
2025-12-18	48.20	49.23	48.10	48.30	48.16	qfq	16,488,675	803,566,576	-0.49%
2025-12-17	47.16	48.80	46.91	48.54	48.40	qfq	23,467,227	1,123,105,974	2.53%
2025-12-16	48.48	48.95	47.24	47.34	47.20	qfq	19,281,945	919,925,991	-2.41%
2025-12-15	49.51	49.77	48.50	48.51	48.37	qfq	19,826,966	972,875,088	-3.00%
2025-12-12	48.70	50.27	48.70	50.01	49.86	qfq	25,126,090	1,251,159,549	2.06%
2025-12-11	50.30	50.30	48.90	49.00	48.85	qfq	22,921,188	1,132,948,121	-2.60%
2025-12-10	50.01	50.35	49.40	50.31	50.16	qfq	19,829,728	987,453,754	0.32%
2025-12-09	50.70	51.27	50.13	50.15	50.00	qfq	20,483,625	1,037,999,828	-1.20%
2025-12-08	50.18	51.12	50.18	50.76	50.61	qfq	24,410,380	1,239,389,085	1.18%
2025-12-05	49.50	50.35	49.08	50.17	50.02	qfq	22,480,718	1,118,347,526	1.37%
2025-12-04	49.45	50.13	48.52	49.49	49.34	qfq	26,341,613	1,299,376,763	0.10%
2025-12-03	50.24	50.62	49.28	49.44	49.29	qfq	21,889,787	1,088,615,901	-1.55%
2025-12-02	51.86	51.86	50.16	50.22	50.07	qfq	28,923,444	1,466,858,756	-3.18%
2025-12-01	51.01	52.25	51.01	51.87	51.72	qfq	21,892,356	1,131,086,524	0.89%
2025-11-28	51.70	52.15	50.90	51.41	51.26	qfq	26,470,596	1,360,126,204	-0.83%
2025-11-27	52.85	53.19	51.75	51.84	51.69	qfq	33,500,494	1,756,172,404	-2.79%
2025-11-26	53.00	54.38	52.01	53.33	53.17	qfq	43,414,850	2,299,128,266	0.06%
2025-11-25	53.70	54.42	53.08	53.30	53.14	qfq	31,130,648	1,672,564,133	-0.15%
2025-11-24	57.47	57.56	51.55	53.38	53.22	qfq	50,708,789	2,713,162,076	-6.12%
2025-11-21	57.60	58.90	56.80	56.86	56.69	qfq	31,153,650	1,795,647,514	-2.47%
2025-11-20	58.00	59.50	57.51	58.30	58.13	qfq	32,705,270	1,915,264,179	0.80%
2025-11-19	60.00	60.00	57.72	57.84	57.67	qfq	34,362,780	2,012,498,288	-3.71%
2025-11-18	58.82	60.49	58.26	60.07	59.89	qfq	50,038,152	2,983,943,298	2.13%
2025-11-17	58.11	59.50	58.11	58.82	58.64	qfq	41,991,875	2,476,324,786	3.19%
2025-11-14	57.40	58.78	56.99	57.00	56.83	qfq	25,303,028	1,465,320,354	-1.40%
2025-11-13	57.23	57.95	56.87	57.81	57.64	qfq	20,349,444	1,171,516,512	0.50%
2025-11-12	57.02	57.95	56.38	57.52	57.35	qfq	26,682,605	1,529,371,036	0.89%
2025-11-11	59.09	59.16	57.01	57.01	56.84	qfq	31,909,710	1,845,061,916	-3.27%
2025-11-10	58.17	59.30	58.17	58.94	58.76	qfq	24,362,982	1,430,963,896	1.32%
2025-11-07	60.21	60.21	58.15	58.17	58.00	qfq	47,301,098	2,791,813,736	-4.01%
2025-11-06	61.00	61.38	59.57	60.60	60.42	qfq	43,046,598	2,597,271,792	-0.61%
2025-11-05	61.83	62.63	60.78	60.97	60.79	qfq	52,186,941	3,208,432,309	-3.31%
2025-11-04	62.50	64.16	61.49	63.06	62.87	qfq	64,205,288	4,046,150,602	0.65%
2025-11-03	62.49	64.34	61.70	62.65	62.46	qfq	69,294,870	4,378,057,092	1.75%
2025-10-31	60.00	62.38	59.90	61.57	61.39	qfq	59,692,035	3,677,374,547	1.90%
2025-10-30	61.08	62.49	60.01	60.42	60.24	qfq	58,741,845	3,601,524,529	-1.08%
2025-10-29	60.50	61.73	60.38	61.08	60.90	qfq	48,286,640	2,948,344,547	-0.67%
2025-10-28	60.00	61.93	59.50	61.49	61.31	qfq	60,420,727	3,666,220,676	1.49%
2025-10-27	59.30	61.45	58.43	60.59	60.41	qfq	67,288,213	4,032,413,409	3.11%
2025-10-24	58.73	59.20	58.49	58.76	58.58	qfq	38,915,052	2,286,082,823	-0.98%
2025-10-23	58.84	60.13	58.44	59.34	59.16	qfq	48,263,278	2,875,390,376	2.19%
2025-10-22	58.80	59.24	58.00	58.07	57.90	qfq	30,879,401	1,803,286,493	-1.74%
2025-10-21	58.50	59.70	57.80	59.10	58.92	qfq	35,971,359	2,110,755,045	0.03%
2025-10-20	58.15	60.36	58.15	59.08	58.90	qfq	42,205,145	2,502,749,039	1.74%
2025-10-17	59.80	62.15	57.66	58.07	57.90	qfq	56,300,341	3,383,919,622	-4.82%
2025-10-16	57.59	62.50	56.10	61.01	60.83	qfq	79,993,569	4,748,631,704	4.86%
2025-10-15	57.75	58.88	56.31	58.18	58.01	qfq	30,513,845	1,762,111,594	0.74%
2025-10-14	60.30	60.35	57.53	57.75	57.58	qfq	50,461,561	2,967,624,819	-4.31%
2025-10-13	56.00	61.20	55.75	60.35	60.17	qfq	59,363,759	3,560,883,769	3.91%
2025-10-10	60.11	60.29	57.88	58.08	57.91	qfq	47,581,245	2,795,949,528	-5.11%
2025-10-09	60.80	61.89	59.80	61.21	61.03	qfq	51,297,243	3,124,716,288	1.01%
2025-09-30	60.00	61.58	60.00	60.60	60.42	qfq	43,893,898	2,669,143,711	1.93%
2025-09-29	59.00	60.32	58.23	59.45	59.27	qfq	37,782,223	2,239,052,674	1.28%
2025-09-26	61.78	61.87	58.68	58.70	58.52	qfq	48,609,270	2,908,897,164	-4.99%
2025-09-25	60.66	62.80	60.60	61.78	61.60	qfq	67,613,134	4,189,628,381	2.20%
2025-09-24	58.37	60.56	58.02	60.45	60.27	qfq	46,061,100	2,745,399,971	3.10%
2025-09-23	60.30	60.30	57.25	58.63	58.46	qfq	55,064,709	3,223,846,219	-3.33%
2025-09-22	60.24	61.38	60.02	60.65	60.47	qfq	40,303,773	2,444,588,650	1.73%
2025-09-19	61.22	61.85	59.50	59.62	59.44	qfq	49,682,090	3,002,458,189	-1.97%
2025-09-18	61.36	63.60	59.85	60.82	60.64	qfq	82,633,604	5,124,029,692	-0.90%
2025-09-17	61.33	61.99	60.19	61.37	61.19	qfq	50,653,572	3,097,897,578	0.08%
2025-09-16	60.80	61.58	59.89	61.32	61.14	qfq	47,446,612	2,895,829,277	0.76%
2025-09-15	59.92	61.99	59.66	60.86	60.68	qfq	53,224,571	3,235,247,697	1.57%
2025-09-12	60.00	61.16	59.81	59.92	59.74	qfq	53,871,451	3,254,959,232	-0.68%
2025-09-11	58.50	60.57	57.50	60.33	60.15	qfq	67,058,323	3,981,889,568	4.41%
2025-09-10	57.38	58.37	56.96	57.78	57.61	qfq	37,050,254	2,140,114,431	1.08%
2025-09-09	58.70	59.33	57.00	57.16	56.99	qfq	40,134,806	2,320,502,028	-3.25%
2025-09-08	58.01	59.67	57.80	59.08	58.90	qfq	49,564,319	2,911,941,576	1.13%
2025-09-05	58.02	58.78	56.79	58.42	58.25	qfq	57,740,372	3,346,777,012	1.95%
2025-09-04	59.71	60.37	55.78	57.30	57.13	qfq	64,136,847	3,721,658,358	-3.79%
2025-09-03	61.61	62.60	59.15	59.56	59.38	qfq	58,880,711	3,588,520,736	-3.09%
2025-09-02	65.51	65.51	61.11	61.46	61.28	qfq	95,593,363	5,978,806,993	-7.44%
2025-09-01	67.85	70.00	66.11	66.40	66.20	qfq	92,284,932	6,251,471,127	1.37%
2025-08-29	68.97	69.00	65.46	65.50	65.30	qfq	88,569,227	5,914,315,336	-4.87%
2025-08-28	66.50	69.20	65.70	68.85	68.64	qfq	111,477,180	7,515,371,296	3.75%
2025-08-27	66.95	69.90	65.02	66.36	66.16	qfq	123,636,970	8,321,565,658	-0.79%
2025-08-26	63.49	72.89	63.24	66.89	66.69	qfq	147,342,518	10,058,123,866	4.24%
2025-08-25	67.00	68.40	63.93	64.17	63.98	qfq	117,033,669	7,701,445,276	-1.03%
2025-08-22	62.91	65.81	62.18	64.84	64.65	qfq	108,214,510	6,943,507,141	3.10%
2025-08-21	63.08	65.75	62.01	62.89	62.70	qfq	96,311,959	6,126,210,573	-0.66%
2025-08-20	63.01	64.48	61.43	63.31	63.12	qfq	129,655,989	8,139,156,820	-2.25%
2025-08-19	59.96	68.84	59.50	64.77	64.58	qfq	185,442,856	11,957,688,813	8.02%
2025-08-18	56.50	64.05	55.69	59.96	59.78	qfq	150,891,015	8,888,360,332	9.42%
2025-08-15	53.06	54.98	52.88	54.80	54.64	qfq	63,771,833	3,470,923,853	3.18%
2025-08-14	54.14	54.88	53.10	53.11	52.95	qfq	47,927,739	2,587,290,594	-1.63%
2025-08-13	53.57	54.41	53.05	53.99	53.83	qfq	42,935,857	2,310,179,645	1.33%
2025-08-12	53.30	53.62	52.68	53.28	53.12	qfq	27,233,995	1,446,472,977	-0.13%
2025-08-11	52.52	53.53	52.50	53.35	53.19	qfq	27,451,160	1,462,318,217	2.01%
2025-08-08	53.96	53.96	52.30	52.30	52.14	qfq	31,680,457	1,673,736,992	-3.08%
2025-08-07	54.10	54.98	53.81	53.96	53.80	qfq	36,799,043	1,998,700,529	-1.15%
2025-08-06	53.20	55.15	53.15	54.59	54.43	qfq	48,931,023	2,666,366,772	1.92%
2025-08-05	52.85	53.58	52.33	53.56	53.40	qfq	28,695,430	1,519,463,587	1.32%
2025-08-04	52.10	53.02	52.05	52.86	52.70	qfq	16,596,447	871,313,505	0.40%
2025-08-01	53.38	53.50	52.02	52.65	52.49	qfq	27,058,735	1,423,306,449	-0.81%
2025-07-31	52.90	54.09	52.78	53.08	52.92	qfq	33,429,429	1,786,385,807	0.02%
2025-07-30	54.15	54.18	52.72	53.07	52.91	qfq	33,412,161	1,786,041,625	-2.62%
2025-07-29	53.98	54.50	53.15	54.50	54.34	qfq	37,917,529	2,037,746,645	0.18%
2025-07-28	55.99	56.80	53.90	54.40	54.24	qfq	56,379,946	3,109,560,367	-0.80%
2025-07-25	53.58	55.19	53.27	54.84	54.68	qfq	65,385,291	3,559,605,857	2.66%
2025-07-24	52.80	53.45	52.61	53.42	53.26	qfq	34,814,482	1,850,021,201	1.08%
2025-07-23	52.15	53.98	52.15	52.85	52.69	qfq	47,818,664	2,534,022,458	0.69%
2025-07-22	53.46	53.65	52.22	52.49	52.33	qfq	39,019,398	2,054,373,295	-1.98%
2025-07-21	53.83	54.26	53.18	53.55	53.39	qfq	39,894,023	2,136,446,964	-0.89%
2025-07-18	53.63	55.00	53.50	54.03	53.87	qfq	75,389,727	4,086,732,175	-2.28%
2025-07-17	50.64	58.00	50.40	55.29	55.13	qfq	131,261,523	7,142,445,703	9.68%
2025-07-16	50.60	51.25	50.28	50.41	50.26	qfq	22,019,547	1,116,547,186	-0.53%
2025-07-15	50.30	50.76	49.92	50.68	50.53	qfq	27,338,829	1,378,371,286	0.78%
2025-07-14	50.65	50.85	50.14	50.29	50.14	qfq	19,304,710	971,572,154	-0.96%
2025-07-11	49.60	51.30	49.08	50.78	50.63	qfq	43,601,584	2,206,603,378	2.77%
2025-07-10	49.26	49.79	49.01	49.41	49.26	qfq	15,379,310	759,230,287	-0.22%
2025-07-09	50.05	50.44	49.37	49.52	49.37	qfq	17,649,526	879,987,296	-0.84%
2025-07-08	49.03	49.99	48.98	49.94	49.79	qfq	20,850,795	1,035,546,746	1.88%
2025-07-07	49.30	49.62	49.00	49.02	48.87	qfq	12,948,910	636,643,033	-0.71%
2025-07-04	49.63	50.19	49.35	49.37	49.22	qfq	19,551,180	971,755,501	-0.52%
2025-07-03	49.52	50.00	49.35	49.63	49.48	qfq	13,930,027	691,582,957	0.24%
2025-07-02	50.45	50.87	49.50	49.51	49.36	qfq	25,749,318	1,286,480,996	-3.21%
2025-07-01	50.88	52.00	50.02	51.15	51.00	qfq	35,635,998	1,820,863,737	0.63%
2025-06-30	51.04	51.17	50.63	50.83	50.68	qfq	21,500,219	1,093,245,481	0.36%
2025-06-27	51.08	51.90	50.56	50.65	50.50	qfq	30,346,069	1,551,236,178	-1.02%
2025-06-26	52.24	52.30	51.15	51.17	51.02	qfq	41,731,093	2,155,587,619	-1.54%
2025-06-25	49.65	52.01	49.36	51.97	51.81	qfq	56,091,457	2,858,693,148	4.69%
2025-06-24	48.44	49.80	48.28	49.64	49.49	qfq	27,077,754	1,335,385,013	2.97%
2025-06-23	47.00	48.48	46.81	48.21	48.07	qfq	19,790,297	950,353,996	1.39%
2025-06-20	48.58	48.97	47.52	47.55	47.41	qfq	19,858,884	953,182,955	-2.12%
2025-06-19	49.79	50.15	48.45	48.58	48.44	qfq	22,732,445	1,117,032,265	-2.53%
2025-06-18	49.40	50.48	48.96	49.84	49.69	qfq	26,596,888	1,325,404,800	0.87%
2025-06-17	49.69	50.13	49.25	49.41	49.26	qfq	17,297,348	856,607,706	-0.46%
2025-06-16	48.65	49.70	48.57	49.64	49.49	qfq	19,156,376	946,581,155	1.47%
2025-06-13	49.70	49.82	48.79	48.92	48.77	qfq	24,733,360	1,215,307,791	-1.83%
2025-06-12	50.03	50.47	49.71	49.83	49.68	qfq	17,623,112	882,455,208	-0.82%
2025-06-11	50.31	50.88	49.98	50.24	50.09	qfq	19,549,483	985,737,779	0.06%
2025-06-10	51.85	51.85	49.62	50.21	50.06	qfq	31,938,824	1,613,108,396	-2.96%
2025-06-09	51.58	52.19	51.46	51.74	51.59	qfq	19,622,647	1,016,570,224	0.29%
2025-06-06	52.30	52.35	51.43	51.59	51.44	qfq	23,556,725	1,218,677,528	-1.85%
2025-06-05	51.37	52.75	51.05	52.56	52.40	qfq	39,566,012	2,056,759,565	2.60%
2025-06-04	50.68	51.49	50.32	51.23	51.08	qfq	25,115,295	1,281,245,407	1.81%
2025-06-03	50.25	51.10	50.01	50.32	50.17	qfq	18,338,948	928,615,323	-0.02%
2025-05-30	51.25	51.25	50.01	50.33	50.18	qfq	20,491,356	1,031,357,892	-1.91%
2025-05-29	50.23	51.50	50.20	51.31	51.16	qfq	28,734,222	1,467,166,531	2.15%
2025-05-28	50.84	51.14	50.01	50.23	50.08	qfq	16,479,815	830,708,730	-1.20%
2025-05-27	51.44	51.67	50.66	50.84	50.69	qfq	18,669,578	951,786,845	-1.61%
2025-05-26	51.28	52.19	51.28	51.67	51.52	qfq	19,311,754	998,452,549	0.45%
2025-05-23	52.65	53.15	51.33	51.44	51.29	qfq	28,234,398	1,473,040,116	-2.21%
2025-05-22	54.10	54.10	52.55	52.60	52.44	qfq	32,243,100	1,715,526,465	-3.34%
2025-05-21	53.43	55.15	53.11	54.42	54.26	qfq	41,392,581	2,241,349,028	1.85%
2025-05-20	54.49	54.60	53.00	53.43	53.27	qfq	29,465,251	1,576,889,073	-1.02%
2025-05-19	55.30	55.30	53.60	53.98	53.82	qfq	28,750,521	1,553,740,391	-2.28%
2025-05-16	54.50	55.99	54.32	55.24	55.08	qfq	32,731,886	1,806,706,734	0.71%
2025-05-15	56.50	56.71	54.77	54.85	54.69	qfq	40,820,594	2,255,624,405	-3.26%
2025-05-14	56.70	57.34	55.99	56.70	56.53	qfq	41,520,270	2,354,554,828	0.53%
2025-05-13	58.58	58.85	56.01	56.40	56.23	qfq	58,507,847	3,340,772,773	-2.42%
2025-05-12	57.00	59.80	56.66	57.80	57.63	qfq	74,047,803	4,297,038,074	0.45%
2025-05-09	55.88	61.20	55.88	57.54	57.37	qfq	112,275,232	6,573,777,956	3.17%
2025-05-08	55.20	56.38	54.82	55.77	55.60	qfq	48,009,809	2,670,878,814	-0.20%
2025-05-07	57.58	57.68	55.10	55.88	55.71	qfq	71,381,718	3,999,042,614	-1.15%
2025-05-06	53.00	57.54	52.50	56.53	56.36	qfq	88,021,319	4,849,906,060	9.55%
2025-04-30	49.70	52.36	49.48	51.60	51.45	qfq	56,490,429	2,907,974,693	4.39%
2025-04-29	49.00	49.99	48.40	49.43	49.28	qfq	28,053,167	1,386,802,399	0.35%
2025-04-28	48.72	50.60	48.32	49.26	49.11	qfq	32,309,040	1,594,000,063	1.09%
2025-04-25	48.99	49.49	47.93	48.73	48.58	qfq	29,304,689	1,428,951,783	0.12%
2025-04-24	49.64	50.64	48.60	48.67	48.52	qfq	37,204,552	1,844,716,092	-1.46%
2025-04-23	48.80	50.25	48.60	49.39	49.24	qfq	39,286,877	1,942,822,368	1.46%
2025-04-22	49.82	49.83	48.63	48.68	48.53	qfq	24,423,728	1,197,044,008	-1.58%
2025-04-21	48.75	49.69	48.07	49.46	49.31	qfq	27,865,150	1,369,250,103	1.54%
2025-04-18	48.18	49.67	47.90	48.71	48.56	qfq	34,233,700	1,674,459,762	1.10%
2025-04-17	47.27	49.30	47.27	48.18	48.04	qfq	28,289,505	1,377,020,291	0.75%
2025-04-16	48.64	48.70	47.15	47.82	47.68	qfq	24,852,065	1,189,773,822	-1.95%
2025-04-15	49.44	49.45	48.50	48.77	48.62	qfq	21,482,041	1,050,197,716	-1.36%
2025-04-14	50.18	50.78	49.37	49.44	49.29	qfq	32,422,100	1,616,023,660	0.10%
2025-04-11	48.51	50.15	48.32	49.39	49.24	qfq	41,205,259	2,036,330,141	0.63%
2025-04-10	50.15	51.27	49.06	49.08	48.93	qfq	57,410,000	2,877,792,055	0.16%
2025-04-09	46.10	49.76	44.66	49.00	48.85	qfq	64,100,322	3,080,697,882	4.30%
2025-04-08	46.80	47.88	45.45	46.98	46.84	qfq	47,662,263	2,227,022,208	3.37%
2025-04-07	47.38	49.91	42.50	45.45	45.31	qfq	68,666,278	3,199,983,749	-11.92%
2025-04-03	51.00	52.40	50.95	51.60	51.45	qfq	19,011,176	983,794,089	-0.19%
2025-04-02	51.79	52.18	51.56	51.70	51.55	qfq	15,313,052	793,145,515	-0.10%
2025-04-01	52.23	52.94	51.60	51.75	51.60	qfq	22,734,320	1,186,718,653	-0.33%
2025-03-31	51.51	52.48	50.50	51.92	51.77	qfq	28,757,735	1,476,232,080	-0.54%
2025-03-28	53.01	53.54	52.20	52.20	52.04	qfq	31,000,439	1,635,132,555	-3.15%
2025-03-27	51.70	54.81	51.20	53.90	53.74	qfq	51,608,165	2,753,347,393	3.91%
2025-03-26	51.89	52.73	51.76	51.87	51.72	qfq	24,956,240	1,302,191,764	-0.06%
2025-03-25	54.24	54.34	51.70	51.90	51.75	qfq	35,046,505	1,843,669,025	-3.64%
2025-03-24	55.99	56.18	52.17	53.86	53.70	qfq	58,193,030	3,134,155,717	-3.94%
2025-03-21	58.58	58.97	55.40	56.07	55.90	qfq	70,588,629	4,006,616,559	-5.40%
2025-03-20	60.65	62.36	59.26	59.27	59.09	qfq	56,391,526	3,434,652,106	-2.45%
2025-03-19	62.57	63.30	60.62	60.76	60.58	qfq	57,302,779	3,539,375,460	-3.75%
2025-03-18	62.02	63.58	61.61	63.13	62.94	qfq	81,068,274	5,080,107,700	0.40%
2025-03-17	61.90	65.88	61.35	62.88	62.69	qfq	122,041,733	7,797,276,790	3.90%
2025-03-14	58.35	60.58	58.33	60.52	60.34	qfq	77,138,724	4,620,272,170	2.70%
2025-03-13	57.33	59.99	56.45	58.93	58.75	qfq	77,231,863	4,539,901,835	2.79%
2025-03-12	57.58	58.58	57.27	57.33	57.16	qfq	35,054,213	2,032,669,843	0.56%
2025-03-11	56.44	57.57	56.30	57.01	56.84	qfq	25,165,527	1,432,915,683	-1.25%
2025-03-10	57.50	58.53	56.66	57.73	57.56	qfq	41,493,914	2,387,650,418	-0.47%
2025-03-07	59.90	60.49	57.66	58.00	57.83	qfq	54,514,235	3,229,188,635	-2.99%
2025-03-06	59.56	60.50	58.28	59.79	59.61	qfq	71,070,800	4,236,899,078	1.74%
2025-03-05	59.35	60.80	58.13	58.77	58.59	qfq	74,230,819	4,416,958,501	1.57%
2025-03-04	55.47	58.35	55.28	57.86	57.69	qfq	52,445,762	3,003,708,302	2.88%
2025-03-03	56.22	57.36	54.80	56.24	56.07	qfq	43,112,519	2,422,533,566	1.53%
2025-02-28	58.07	58.59	54.51	55.39	55.22	qfq	58,074,253	3,267,822,315	-5.46%
2025-02-27	59.80	60.28	57.88	58.59	58.42	qfq	56,582,067	3,334,913,576	-2.38%
2025-02-26	60.83	61.50	59.21	60.02	59.84	qfq	64,081,586	3,856,186,828	-0.86%
2025-02-25	60.00	63.86	59.50	60.54	60.36	qfq	105,732,898	6,484,325,234	-1.99%
2025-02-24	58.15	62.13	57.40	61.77	61.59	qfq	129,131,476	7,761,798,665	5.77%
2025-02-21	57.27	58.67	55.58	58.40	58.23	qfq	78,383,620	4,509,499,142	2.91%
2025-02-20	57.40	57.74	56.31	56.75	56.58	qfq	47,934,772	2,724,948,975	-1.88%
2025-02-19	56.61	58.55	55.87	57.84	57.67	qfq	59,539,608	3,412,592,879	3.27%
2025-02-18	59.30	61.00	56.00	56.01	55.84	qfq	81,790,475	4,742,901,486	-5.77%
2025-02-17	60.35	61.51	58.86	59.44	59.26	qfq	72,907,137	4,372,612,514	-1.13%
2025-02-14	59.45	61.30	58.31	60.12	59.94	qfq	84,207,353	5,042,010,405	0.15%
2025-02-13	61.96	61.97	59.60	60.03	59.85	qfq	92,136,506	5,583,633,943	-3.10%
2025-02-12	58.08	62.99	58.00	61.95	61.77	qfq	121,929,599	7,444,968,351	5.68%
2025-02-11	59.68	60.88	58.62	58.62	58.45	qfq	100,124,983	5,949,321,198	-3.81%
2025-02-10	61.54	63.40	59.61	60.94	60.76	qfq	133,673,744	8,235,892,121	2.04%
2025-02-07	56.85	63.24	56.68	59.72	59.54	qfq	157,546,003	9,390,314,091	5.64%
2025-02-06	55.21	57.51	53.98	56.53	56.36	qfq	131,025,909	7,324,588,256	2.39%
2025-02-05	50.56	55.88	49.42	55.21	55.05	qfq	132,582,327	7,143,076,826	15.45%
2025-01-27	51.00	51.30	47.80	47.82	47.68	qfq	47,327,475	2,317,610,692	-4.67%
2025-01-24	48.22	50.40	48.02	50.16	50.01	qfq	65,111,050	3,242,981,689	3.79%
2025-01-23	49.06	50.68	48.27	48.33	48.19	qfq	53,344,661	2,645,862,464	0.10%
2025-01-22	48.90	49.18	48.05	48.28	48.14	qfq	32,556,171	1,579,579,584	-2.25%
2025-01-21	49.78	49.82	48.81	49.39	49.24	qfq	30,199,889	1,488,596,806	0.10%
2025-01-20	50.27	50.50	48.90	49.34	49.19	qfq	38,686,589	1,919,083,624	-0.60%
2025-01-17	50.00	50.80	49.43	49.64	49.49	qfq	48,666,172	2,430,523,321	-1.51%
2025-01-16	50.10	52.20	49.73	50.40	50.25	qfq	82,880,615	4,212,646,527	2.19%
2025-01-15	50.88	51.16	49.10	49.32	49.17	qfq	81,253,210	4,051,106,269	-4.51%
2025-01-14	46.00	52.25	45.85	51.65	51.50	qfq	120,738,731	5,983,267,105	13.09%
2025-01-13	44.67	45.99	43.85	45.67	45.53	qfq	37,936,653	1,711,337,822	1.35%
2025-01-10	45.89	48.24	45.00	45.06	44.93	qfq	54,165,812	2,529,104,831	-2.11%
2025-01-09	45.10	46.69	44.90	46.03	45.89	qfq	40,585,500	1,868,490,319	1.70%
2025-01-08	45.00	45.80	43.40	45.26	45.12	qfq	37,569,256	1,683,278,750	0.31%
2025-01-07	44.50	45.40	44.27	45.12	44.99	qfq	29,298,129	1,314,714,968	2.08%
2025-01-06	44.69	45.30	43.73	44.20	44.07	qfq	33,285,127	1,476,011,275	-1.38%
2025-01-03	47.97	48.18	44.76	44.82	44.69	qfq	47,150,308	2,165,486,569	-5.86%
2025-01-02	49.70	50.15	47.00	47.61	47.47	qfq	49,277,920	2,397,111,225	-4.84%
2024-12-31	53.03	53.40	50.02	50.03	49.88	qfq	39,241,770	2,011,441,911	-5.51%
2024-12-30	52.97	53.85	52.06	52.95	52.79	qfq	26,308,741	1,396,125,587	-0.02%
2024-12-27	52.75	54.81	52.57	52.96	52.80	qfq	44,252,882	2,377,226,873	0.23%
2024-12-26	52.60	53.53	52.36	52.84	52.68	qfq	29,449,532	1,559,155,220	0.17%
2024-12-25	53.96	53.96	51.68	52.75	52.59	qfq	41,008,117	2,156,643,737	-2.41%
2024-12-24	54.19	54.41	53.05	54.05	53.89	qfq	36,833,140	1,976,756,516	-0.11%
2024-12-23	56.39	56.80	54.10	54.11	53.95	qfq	42,401,404	2,340,896,993	-4.23%
2024-12-20	54.18	58.85	53.80	56.50	56.33	qfq	70,810,710	4,000,881,947	4.05%
2024-12-19	53.97	55.04	53.50	54.30	54.14	qfq	41,543,046	2,256,580,572	-1.04%
2024-12-18	54.78	55.36	53.82	54.87	54.71	qfq	41,584,355	2,275,862,255	0.13%
2024-12-17	57.70	58.04	54.73	54.80	54.64	qfq	69,077,395	3,860,833,096	-5.65%
2024-12-16	60.85	60.85	58.08	58.08	57.91	qfq	66,090,211	3,893,693,102	-4.55%
2024-12-13	61.80	63.10	60.39	60.85	60.67	qfq	126,204,871	7,784,304,606	-2.67%
2024-12-12	60.01	63.00	59.02	62.52	62.33	qfq	111,080,206	6,808,489,253	3.36%
2024-12-11	58.31	61.95	57.81	60.49	60.31	qfq	95,025,544	5,702,639,392	2.86%
2024-12-10	60.06	60.50	58.45	58.81	58.63	qfq	80,337,000	4,775,803,569	2.24%
2024-12-09	58.20	58.50	56.24	57.52	57.35	qfq	61,928,708	3,546,788,671	-1.15%
2024-12-06	59.18	59.99	58.11	58.19	58.02	qfq	63,505,998	3,735,789,779	-1.66%
2024-12-05	58.82	59.89	58.82	59.17	58.99	qfq	43,274,134	2,566,294,586	0.07%
2024-12-04	60.63	60.99	58.91	59.13	58.95	qfq	53,114,012	3,176,166,567	-2.02%
2024-12-03	61.88	61.88	59.50	60.35	60.17	qfq	58,047,939	3,514,224,045	-1.36%
2024-12-02	60.03	61.98	59.91	61.18	61.00	qfq	60,272,895	3,682,320,351	0.94%
2024-11-29	59.48	62.37	58.25	60.61	60.43	qfq	86,433,937	5,211,876,529	0.95%
2024-11-28	61.08	61.90	59.66	60.04	59.86	qfq	71,553,958	4,339,838,725	-1.22%
2024-11-27	59.90	60.88	57.30	60.78	60.60	qfq	74,062,215	4,392,087,125	0.96%
2024-11-26	61.56	62.38	60.09	60.20	60.02	qfq	57,518,778	3,512,996,410	-3.66%
2024-11-25	61.37	63.63	58.90	62.49	62.30	qfq	89,479,697	5,482,797,824	1.82%
2024-11-22	63.80	66.75	61.30	61.37	61.19	qfq	97,476,878	6,230,442,934	-5.45%
2024-11-21	63.32	67.01	63.08	64.91	64.72	qfq	101,008,396	6,601,450,173	1.25%
2024-11-20	63.02	64.68	62.60	64.11	63.92	qfq	83,254,521	5,309,854,124	0.72%
2024-11-19	60.73	63.85	60.15	63.65	63.46	qfq	96,744,749	6,000,864,587	4.81%
2024-11-18	66.80	67.50	59.56	60.73	60.55	qfq	117,183,944	7,323,577,301	-6.58%
2024-11-15	70.34	71.80	64.77	65.01	64.82	qfq	124,907,369	8,473,638,055	-7.64%
2024-11-14	71.87	74.99	70.01	70.39	70.18	qfq	93,989,083	6,777,882,706	-3.39%
2024-11-13	71.70	75.60	70.51	72.86	72.64	qfq	108,037,725	7,915,980,734	0.87%
2024-11-12	75.20	75.49	71.60	72.23	72.01	qfq	126,773,442	9,233,615,855	-4.32%
2024-11-11	70.60	78.00	68.96	75.49	75.26	qfq	172,387,482	12,741,916,974	5.14%
2024-11-08	69.78	75.50	69.78	71.80	71.59	qfq	177,406,096	12,978,369,667	4.38%
2024-11-07	66.00	69.95	64.50	68.79	68.58	qfq	140,893,857	9,423,211,468	2.21%
2024-11-06	68.02	71.23	66.66	67.30	67.10	qfq	151,333,993	10,369,068,074	-2.70%
2024-11-05	64.50	73.72	63.51	69.17	68.96	qfq	189,670,601	13,021,151,323	6.17%
2024-11-04	61.18	66.66	61.18	65.15	64.96	qfq	147,249,855	9,456,472,476	2.47%
2024-11-01	69.50	71.88	60.29	63.58	63.39	qfq	240,699,313	15,682,921,217	-11.69%
2024-10-31	82.99	84.84	68.60	72.00	71.79	qfq	340,591,052	26,951,329,878	-7.12%
2024-10-30	63.00	77.52	62.26	77.52	77.29	qfq	271,445,664	19,339,743,198	20.00%
2024-10-29	62.07	68.60	61.40	64.60	64.41	qfq	233,484,605	15,323,363,237	3.21%
2024-10-28	62.66	64.95	60.00	62.59	62.40	qfq	168,116,171	10,432,537,844	0.00%
2024-10-25	64.08	66.50	62.00	62.59	62.40	qfq	172,257,968	11,094,582,120	-5.15%
2024-10-24	61.12	67.00	60.01	65.99	65.79	qfq	222,030,228	14,234,844,323	3.06%
2024-10-23	64.35	69.80	60.89	64.03	63.84	qfq	200,846,959	13,196,748,475	-0.44%
2024-10-22	68.15	69.99	60.45	64.31	64.12	qfq	209,551,319	13,876,453,832	-8.14%
2024-10-21	60.20	72.58	60.05	70.01	69.80	qfq	279,989,724	18,564,276,254	11.22%
2024-10-18	60.20	66.72	57.01	62.95	62.76	qfq	274,967,215	16,838,747,906	0.93%
2024-10-17	63.00	69.45	59.19	62.37	62.18	qfq	306,671,363	19,877,023,180	2.62%
2024-10-16	57.24	63.50	54.77	60.78	60.60	qfq	266,924,986	15,973,567,042	1.27%
2024-10-15	62.06	71.80	57.01	60.02	59.84	qfq	387,863,066	25,388,080,178	-0.73%
2024-10-14	51.30	60.46	44.00	60.46	60.28	qfq	245,370,807	13,028,342,978	20.01%
2024-10-11	36.99	51.60	36.99	50.38	50.23	qfq	317,467,409	14,510,783,830	17.03%
2024-10-10	57.13	57.13	43.05	43.05	42.92	qfq	378,212,686	18,616,722,656	-20.00%
2024-10-09	53.81	53.81	53.81	53.81	53.65	qfq	28,826,135	1,551,134,324	20.00%
2024-10-08	44.84	44.84	44.84	44.84	44.71	qfq	6,331,203	283,891,143	19.99%
2024-09-30	37.00	37.37	35.99	37.37	37.26	qfq	83,255,476	3,087,030,967	20.01%
2024-09-27	26.20	31.14	26.11	31.14	31.05	qfq	229,927,014	6,810,663,594	20.00%
2024-09-26	22.80	27.10	22.65	25.95	25.87	qfq	157,787,574	3,989,168,723	13.62%
2024-09-25	22.54	23.48	22.54	22.84	22.77	qfq	80,996,125	1,862,476,086	1.83%
2024-09-24	22.20	22.63	21.52	22.43	22.36	qfq	84,322,517	1,865,129,916	0.31%
2024-09-23	22.50	23.59	22.28	22.36	22.29	qfq	92,168,494	2,099,260,587	0.77%
2024-09-20	21.17	23.08	21.17	22.19	22.12	qfq	91,870,505	2,030,826,681	4.87%
2024-09-19	20.73	21.75	20.42	21.16	21.10	qfq	56,237,214	1,187,311,562	3.57%
2024-09-18	20.07	20.69	20.05	20.43	20.37	qfq	22,542,422	459,962,288	1.74%
2024-09-13	20.52	20.64	20.08	20.08	20.02	qfq	29,116,726	591,549,533	-3.51%
2024-09-12	20.39	20.98	20.33	20.81	20.75	qfq	41,440,728	858,553,064	2.56%
2024-09-11	20.30	20.50	20.13	20.29	20.23	qfq	21,288,796	432,839,037	-1.41%
2024-09-10	20.12	20.63	19.48	20.58	20.52	qfq	34,375,374	692,393,862	3.05%
2024-09-09	20.20	20.24	19.84	19.97	19.91	qfq	16,813,293	336,636,247	-0.50%
2024-09-06	20.45	20.55	20.00	20.07	20.01	qfq	21,797,249	439,926,361	-1.76%
2024-09-05	20.40	20.63	20.29	20.43	20.37	qfq	20,699,249	423,506,438	0.00%
2024-09-04	20.79	20.91	20.36	20.43	20.37	qfq	30,384,040	626,015,898	-3.08%
2024-09-03	20.67	21.26	20.47	21.08	21.02	qfq	41,809,873	873,704,770	1.44%
2024-09-02	21.20	21.36	20.75	20.78	20.72	qfq	37,382,759	786,311,368	-2.17%
2024-08-30	20.50	21.76	20.50	21.24	21.18	qfq	65,724,840	1,401,355,629	3.56%
2024-08-29	20.18	20.82	20.18	20.51	20.45	qfq	39,603,263	812,627,909	1.53%
2024-08-28	20.42	20.68	19.79	20.20	20.14	qfq	38,216,968	766,492,343	-1.22%
2024-08-27	20.10	21.56	20.00	20.45	20.39	qfq	59,790,997	1,246,488,549	1.89%
2024-08-26	20.50	20.70	19.94	20.07	20.01	qfq	50,480,890	1,023,707,015	-3.51%
2024-08-23	20.47	21.00	20.08	20.80	20.74	qfq	71,532,598	1,472,378,068	6.23%
2024-08-22	19.38	20.39	19.32	19.58	19.52	qfq	37,404,514	745,859,763	1.40%
2024-08-21	19.37	19.82	19.28	19.31	19.25	qfq	17,061,563	333,595,329	-0.46%
2024-08-20	19.80	19.89	19.32	19.40	19.34	qfq	24,229,225	472,427,624	-3.58%
2024-08-19	19.74	20.45	19.62	20.12	20.06	qfq	40,149,411	809,972,252	3.13%
2024-08-16	19.25	19.78	19.10	19.51	19.45	qfq	25,936,119	505,185,534	1.88%
2024-08-15	18.90	19.43	18.82	19.15	19.09	qfq	16,188,665	310,703,335	1.38%
2024-08-14	18.80	19.10	18.67	18.89	18.83	qfq	10,762,150	203,619,762	0.59%
2024-08-13	18.67	18.82	18.47	18.78	18.72	qfq	8,979,407	167,668,875	0.97%
2024-08-12	19.00	19.12	18.51	18.60	18.54	qfq	14,909,281	279,607,211	-2.67%
2024-08-09	19.43	19.50	19.11	19.11	19.05	qfq	9,295,969	179,430,868	-0.78%
2024-08-08	19.36	19.46	18.91	19.26	19.20	qfq	13,444,149	258,022,974	-0.77%
2024-08-07	19.53	19.69	19.39	19.41	19.35	qfq	10,904,469	212,959,362	-0.56%
2024-08-06	19.59	19.72	19.28	19.52	19.46	qfq	13,057,899	254,064,216	1.09%
2024-08-05	19.83	20.14	19.28	19.31	19.25	qfq	22,755,402	447,542,849	-3.64%
2024-08-02	20.30	20.57	19.97	20.04	19.98	qfq	17,628,718	356,898,595	-2.24%
2024-08-01	20.51	20.73	20.38	20.50	20.44	qfq	19,869,100	408,331,683	-0.77%
2024-07-31	20.00	20.75	19.98	20.66	20.60	qfq	28,939,144	592,186,003	3.30%
2024-07-30	20.06	20.22	19.86	20.00	19.94	qfq	14,348,500	287,302,474	-0.79%
2024-07-29	20.05	20.25	19.85	20.16	20.10	qfq	14,571,810	292,742,175	0.60%
2024-07-26	19.85	20.15	19.85	20.04	19.98	qfq	12,846,200	257,048,224	0.96%
2024-07-25	19.86	20.18	19.74	19.85	19.79	qfq	14,763,537	294,816,727	-0.65%
2024-07-24	20.28	20.50	19.93	19.98	19.92	qfq	19,537,615	393,111,813	-1.58%
2024-07-23	20.70	20.95	20.24	20.30	20.24	qfq	29,492,300	608,766,359	-2.40%
2024-07-22	21.22	21.68	20.80	20.80	20.74	qfq	53,403,768	1,129,746,230	3.33%
2024-07-19	19.66	20.44	19.53	20.13	20.07	qfq	20,368,738	408,908,290	1.92%
2024-07-18	19.92	19.96	19.24	19.75	19.69	qfq	22,800,849	446,848,647	-1.55%
2024-07-17	20.38	20.47	20.05	20.06	20.00	qfq	15,414,340	311,211,759	-1.71%
2024-07-16	20.01	20.49	19.95	20.41	20.35	qfq	17,501,521	355,224,749	1.80%
2024-07-15	20.20	20.32	20.02	20.05	19.99	qfq	10,033,419	202,008,112	-0.64%
2024-07-12	20.31	20.40	20.14	20.18	20.12	qfq	14,843,321	300,193,033	-1.46%
2024-07-11	20.53	20.73	20.24	20.48	20.42	qfq	23,532,959	481,870,353	2.25%
2024-07-10	20.13	20.38	20.02	20.03	19.97	qfq	15,504,518	313,130,786	-0.60%
2024-07-09	19.77	20.20	19.58	20.15	20.09	qfq	20,652,172	412,254,060	2.54%
2024-07-08	20.39	20.39	19.63	19.65	19.59	qfq	17,246,260	344,037,690	-3.68%
2024-07-05	20.38	20.52	19.91	20.40	20.34	qfq	16,750,294	340,110,547	1.04%
2024-07-04	20.57	20.72	20.09	20.19	20.13	qfq	17,952,046	366,256,438	-1.90%
2024-07-03	20.99	21.10	20.47	20.58	20.52	qfq	28,308,496	584,865,991	-3.11%
2024-07-02	21.00	21.89	20.93	21.24	21.18	qfq	43,667,500	935,985,960	2.46%
2024-07-01	20.60	20.82	20.34	20.73	20.67	qfq	19,070,441	392,224,108	0.29%
2024-06-28	20.51	21.12	20.50	20.67	20.61	qfq	26,213,100	545,558,183	0.54%
2024-06-27	21.20	21.27	20.53	20.56	20.50	qfq	28,478,705	594,550,134	-4.06%
2024-06-26	20.89	21.49	20.46	21.43	21.37	qfq	37,120,770	780,940,156	2.14%
2024-06-25	22.02	22.20	20.81	20.98	20.92	qfq	58,230,698	1,249,163,316	-6.63%
2024-06-24	22.00	23.34	21.88	22.47	22.40	qfq	83,566,126	1,898,620,663	2.18%
2024-06-21	21.73	22.20	21.22	21.99	21.92	qfq	32,602,869	711,213,713	1.76%
2024-06-20	22.22	22.29	21.60	21.61	21.55	qfq	26,242,700	572,422,088	-2.92%
2024-06-19	22.62	22.70	22.22	22.26	22.19	qfq	34,267,383	766,991,591	-1.59%
2024-06-18	22.20	22.76	22.03	22.62	22.55	qfq	45,141,162	1,010,232,719	2.77%
2024-06-17	21.70	22.28	21.58	22.01	21.94	qfq	31,923,090	701,102,763	1.52%
2024-06-14	21.20	21.77	21.17	21.68	21.62	qfq	24,132,327	520,790,751	1.21%
2024-06-13	21.57	21.89	21.36	21.42	21.36	qfq	27,613,886	596,230,732	0.66%
2024-06-12	21.14	21.56	21.08	21.28	21.22	qfq	22,370,077	477,925,297	0.95%
2024-06-11	20.57	21.09	20.26	21.08	21.02	qfq	20,442,854	426,788,063	2.63%
2024-06-07	20.89	21.05	20.35	20.54	20.48	qfq	18,366,214	379,351,045	-0.63%
2024-06-06	21.61	21.69	20.61	20.67	20.61	qfq	29,947,153	628,673,076	-4.04%
2024-06-05	21.69	21.97	21.54	21.54	21.48	qfq	18,216,751	397,011,194	-0.69%
2024-06-04	21.65	21.94	21.40	21.69	21.63	qfq	16,859,593	364,456,063	-0.78%
2024-06-03	21.68	22.06	21.48	21.86	21.79	qfq	20,985,497	457,010,715	0.18%
2024-05-31	21.49	22.06	21.42	21.82	21.75	qfq	25,580,712	557,982,643	2.01%
2024-05-30	21.30	21.50	20.95	21.39	21.33	qfq	13,907,461	296,431,337	0.14%
2024-05-29	21.48	21.70	21.17	21.36	21.30	qfq	16,177,907	346,699,616	-0.19%
2024-05-28	21.79	21.95	21.40	21.40	21.34	qfq	16,081,224	347,454,212	-2.19%
2024-05-27	21.66	21.88	21.17	21.88	21.81	qfq	19,021,254	408,215,968	1.58%
2024-05-24	22.03	22.25	21.50	21.54	21.48	qfq	25,053,226	546,098,761	-2.58%
2024-05-23	22.73	22.88	22.03	22.11	22.04	qfq	27,814,214	620,710,837	-2.98%
2024-05-22	22.60	22.91	22.40	22.79	22.72	qfq	26,275,200	595,902,747	0.00%
2024-05-21	22.70	23.27	22.70	22.79	22.72	qfq	45,467,600	1,044,095,062	0.40%
2024-05-20	22.23	22.87	22.10	22.70	22.63	qfq	29,787,787	672,915,205	1.11%
2024-05-17	22.07	22.66	21.80	22.45	22.38	qfq	29,681,329	663,538,264	1.58%
2024-05-16	22.22	22.38	21.91	22.10	22.03	qfq	24,812,413	549,170,801	-0.50%
2024-05-15	21.93	22.63	21.63	22.21	22.14	qfq	30,135,132	669,819,207	1.18%
2024-05-14	21.90	22.19	21.80	21.95	21.88	qfq	17,465,998	383,814,203	1.06%
2024-05-13	21.93	22.03	21.50	21.72	21.66	qfq	18,874,026	411,060,154	-1.63%
2024-05-10	22.67	22.83	22.02	22.08	22.01	qfq	28,557,794	634,763,029	-2.77%
2024-05-09	22.59	23.19	22.42	22.71	22.64	qfq	41,231,412	940,710,000	3.79%
2024-05-08	22.43	22.44	21.83	21.88	21.81	qfq	26,575,537	584,678,000	-3.01%
2024-05-07	22.79	23.07	22.40	22.56	22.49	qfq	30,888,847	700,385,322	-1.48%
2024-05-06	23.10	23.35	22.82	22.90	22.83	qfq	28,867,583	665,869,390	0.93%
2024-04-30	23.14	23.35	22.59	22.69	22.62	qfq	28,973,387	662,869,455	-2.07%
2024-04-29	22.86	23.35	22.80	23.17	23.10	qfq	41,736,182	966,052,592	1.36%
2024-04-26	22.20	23.17	22.20	22.86	22.79	qfq	49,809,927	1,130,351,962	3.53%
2024-04-25	21.91	22.46	21.52	22.08	22.01	qfq	31,398,591	693,090,463	-1.12%
2024-04-24	21.69	22.35	21.51	22.33	22.26	qfq	31,202,817	687,533,776	3.48%
2024-04-23	21.93	22.09	21.47	21.58	21.52	qfq	22,663,966	493,271,840	-0.83%
2024-04-22	21.48	22.18	21.07	21.76	21.70	qfq	28,578,385	618,948,759	-1.36%
2024-04-19	22.33	23.05	22.03	22.06	21.99	qfq	42,515,461	955,440,790	0.05%
2024-04-18	21.99	22.52	21.61	22.05	21.98	qfq	38,420,140	852,063,078	-0.23%
2024-04-17	21.30	22.38	21.30	22.10	22.03	qfq	39,163,308	863,579,553	5.39%
2024-04-16	21.93	22.17	20.71	20.97	20.91	qfq	44,965,867	956,708,580	-5.71%
2024-04-15	22.55	23.14	21.82	22.24	22.17	qfq	48,016,039	1,077,389,467	-1.98%
2024-04-12	23.30	23.93	22.59	22.69	22.62	qfq	62,668,269	1,448,388,305	-3.94%
2024-04-11	24.61	25.10	22.80	23.62	23.55	qfq	79,663,644	1,938,781,435	-6.31%
2024-04-10	24.74	25.38	24.53	25.21	25.13	qfq	91,842,953	2,303,971,179	1.49%
2024-04-09	24.29	24.84	23.72	24.84	24.77	qfq	75,605,283	1,834,198,704	1.31%
2024-04-08	22.38	25.36	22.26	24.52	24.45	qfq	107,296,278	2,595,703,966	11.20%
2024-04-03	22.65	22.72	21.95	22.05	21.98	qfq	22,522,588	499,864,132	-2.95%
2024-04-02	23.01	23.07	22.55	22.72	22.65	qfq	25,767,741	585,553,652	-2.03%
2024-04-01	23.12	23.43	22.99	23.19	23.12	qfq	29,983,442	695,040,990	2.02%
2024-03-29	22.46	22.74	21.95	22.73	22.66	qfq	30,434,451	680,605,309	1.47%
2024-03-28	21.74	22.63	21.64	22.40	22.33	qfq	34,954,705	778,043,935	3.80%
2024-03-27	22.87	22.94	21.45	21.58	21.52	qfq	37,074,109	816,290,397	-5.64%
2024-03-26	23.20	23.66	22.60	22.87	22.80	qfq	36,847,203	849,777,966	-2.06%
2024-03-25	24.16	24.50	23.30	23.35	23.28	qfq	41,683,946	1,001,083,935	-3.63%
2024-03-22	24.80	24.85	24.06	24.23	24.16	qfq	45,644,833	1,110,709,271	-2.42%
2024-03-21	25.23	25.43	24.76	24.83	24.76	qfq	41,181,397	1,032,470,235	-1.51%
2024-03-20	24.60	25.23	24.51	25.21	25.13	qfq	47,617,889	1,190,052,124	1.82%
2024-03-19	24.88	25.38	24.72	24.76	24.69	qfq	54,595,810	1,368,203,439	-1.08%
2024-03-18	24.99	25.15	24.64	25.03	24.96	qfq	50,014,498	1,248,387,497	1.34%
2024-03-15	24.87	24.95	24.21	24.70	24.63	qfq	43,079,057	1,055,177,405	-0.40%
2024-03-14	24.88	25.17	24.32	24.80	24.73	qfq	62,455,960	1,548,562,600	-2.09%
2024-03-13	24.62	26.23	24.51	25.33	25.25	qfq	109,747,431	2,790,183,914	3.30%
2024-03-12	24.50	24.75	24.08	24.52	24.45	qfq	63,782,912	1,560,409,111	-0.41%
2024-03-11	22.96	24.82	22.81	24.62	24.55	qfq	84,228,512	2,024,814,455	5.98%
2024-03-08	23.07	23.33	22.89	23.23	23.16	qfq	32,013,077	739,595,617	1.35%
2024-03-07	23.86	24.18	22.88	22.92	22.85	qfq	56,607,186	1,328,666,275	-4.22%
2024-03-06	23.70	24.37	23.55	23.93	23.86	qfq	55,669,599	1,334,267,046	-1.03%
2024-03-05	23.51	25.07	23.30	24.18	24.11	qfq	91,586,012	2,216,662,348	1.04%
2024-03-04	24.35	24.49	23.41	23.93	23.86	qfq	68,527,675	1,641,459,588	1.10%
2024-03-01	23.15	23.86	22.88	23.67	23.60	qfq	67,483,170	1,579,932,693	2.96%
2024-02-29	21.81	23.15	21.81	22.99	22.92	qfq	51,917,955	1,181,063,324	5.41%
2024-02-28	23.62	23.80	21.80	21.81	21.74	qfq	73,862,367	1,697,004,064	-7.55%
2024-02-27	22.60	23.64	22.48	23.59	23.52	qfq	61,659,903	1,429,714,355	3.87%
2024-02-26	22.94	23.29	22.55	22.71	22.64	qfq	60,109,246	1,377,663,812	-1.43%
2024-02-23	22.50	23.10	22.13	23.04	22.97	qfq	66,991,464	1,526,451,239	4.02%
2024-02-22	21.78	22.30	21.69	22.15	22.08	qfq	46,995,341	1,034,045,869	2.83%
2024-02-21	21.31	22.21	21.23	21.54	21.48	qfq	49,278,123	1,073,502,539	0.00%
2024-02-20	21.30	21.76	21.06	21.54	21.48	qfq	37,010,045	794,825,646	-0.83%
2024-02-19	21.49	21.85	21.17	21.72	21.66	qfq	52,310,277	1,127,337,977	4.17%
2024-02-08	20.36	21.21	20.36	20.85	20.79	qfq	44,246,360	923,044,365	5.36%
2024-02-07	18.99	20.16	18.90	19.79	19.73	qfq	47,756,109	944,694,245	3.88%
2024-02-06	17.69	19.41	17.53	19.05	18.99	qfq	47,237,001	874,009,990	7.81%
2024-02-05	19.00	19.18	17.10	17.67	17.62	qfq	50,429,480	908,072,431	-7.92%
2024-02-02	20.08	20.35	18.35	19.19	19.13	qfq	40,458,405	783,032,537	-4.10%
2024-02-01	19.48	20.67	19.24	20.01	19.95	qfq	36,178,611	724,753,780	1.78%
2024-01-31	20.88	21.24	19.60	19.66	19.60	qfq	42,899,700	867,654,238	-6.51%
2024-01-30	21.98	22.22	20.86	21.03	20.97	qfq	35,289,065	757,328,366	-4.58%
2024-01-29	23.24	23.53	22.01	22.04	21.97	qfq	31,675,704	714,152,796	-4.13%
2024-01-26	23.70	23.86	22.93	22.99	22.92	qfq	33,933,334	794,191,038	-3.00%
2024-01-25	22.71	23.87	22.61	23.70	23.63	qfq	46,211,461	1,081,825,782	3.77%
2024-01-24	22.66	22.89	21.83	22.84	22.77	qfq	35,615,008	800,337,351	1.60%
2024-01-23	22.29	22.83	21.76	22.48	22.41	qfq	33,108,416	744,342,056	1.17%
2024-01-22	24.02	24.17	21.82	22.22	22.15	qfq	51,876,894	1,188,129,858	-7.42%
2024-01-19	25.37	25.50	24.00	24.00	23.93	qfq	47,881,068	1,188,607,975	-5.99%
2024-01-18	24.55	25.65	24.52	25.53	25.45	qfq	54,781,602	1,382,627,979	2.32%
2024-01-17	25.09	25.64	24.62	24.95	24.88	qfq	51,546,566	1,300,027,324	-0.60%
2024-01-16	25.00	25.10	24.40	25.10	25.03	qfq	31,166,576	770,775,735	0.08%
2024-01-15	25.08	25.58	24.99	25.08	25.01	qfq	32,652,492	822,795,112	0.04%
2024-01-12	25.25	25.75	25.00	25.07	25.00	qfq	40,538,143	1,026,484,697	-1.65%
2024-01-11	23.40	25.89	23.40	25.49	25.41	qfq	75,326,858	1,885,774,643	8.24%
2024-01-10	24.75	24.76	23.52	23.55	23.48	qfq	41,012,831	988,405,151	-5.72%
2024-01-09	24.71	25.23	24.50	24.98	24.91	qfq	32,874,871	817,680,154	1.50%
2024-01-08	25.25	25.52	24.60	24.61	24.54	qfq	34,987,328	875,066,469	-3.22%
2024-01-05	25.75	26.37	25.01	25.43	25.35	qfq	47,348,645	1,218,979,838	-2.49%
2024-01-04	26.02	27.35	25.92	26.08	26.00	qfq	73,531,740	1,958,788,172	-0.61%
2024-01-03	25.86	26.50	25.38	26.24	26.16	qfq	50,809,234	1,319,597,198	2.42%
2024-01-02	26.00	26.21	25.60	25.62	25.54	qfq	40,553,464	1,050,204,522	-1.39%
2023-12-29	25.09	26.36	25.00	25.98	25.90	qfq	57,185,833	1,472,306,036	3.80%
2023-12-28	24.44	25.23	24.21	25.03	24.96	qfq	37,991,063	942,124,466	2.04%
2023-12-27	24.20	24.80	24.18	24.53	24.46	qfq	33,961,543	831,936,668	2.38%
2023-12-26	25.04	25.05	23.91	23.96	23.89	qfq	37,532,458	910,092,767	-4.27%
2023-12-25	25.05	25.30	24.31	25.03	24.96	qfq	30,859,650	767,255,239	0.52%
2023-12-22	26.10	26.40	24.80	24.90	24.83	qfq	57,414,897	1,463,520,364	-5.61%
2023-12-21	26.80	26.98	24.80	26.38	26.30	qfq	69,382,891	1,807,957,619	-2.94%
2023-12-20	27.65	28.12	27.05	27.18	27.10	qfq	48,100,386	1,319,479,225	-1.52%
2023-12-19	26.85	28.36	26.73	27.60	27.52	qfq	63,248,203	1,757,131,110	2.18%
2023-12-18	27.67	28.38	26.90	27.01	26.93	qfq	52,981,229	1,455,161,285	-3.12%
2023-12-15	26.86	28.89	26.52	27.88	27.80	qfq	83,743,605	2,347,348,173	4.42%
2023-12-14	27.60	27.74	26.68	26.70	26.62	qfq	49,954,571	1,352,282,362	-2.77%
2023-12-13	28.04	28.29	27.46	27.46	27.38	qfq	55,950,906	1,559,133,181	-3.28%
2023-12-12	27.60	28.97	27.48	28.39	28.31	qfq	87,522,803	2,488,065,604	2.45%
2023-12-11	27.82	28.79	27.46	27.71	27.63	qfq	73,199,458	2,051,384,381	1.02%
2023-12-08	26.60	27.78	26.50	27.43	27.35	qfq	60,787,591	1,666,131,718	2.77%
2023-12-07	26.32	27.00	26.32	26.69	26.61	qfq	34,198,596	912,159,756	1.41%
2023-12-06	26.36	26.80	26.25	26.32	26.24	qfq	34,744,294	921,260,880	-0.72%
2023-12-05	27.60	27.66	26.50	26.51	26.43	qfq	61,055,169	1,640,901,762	-4.98%
2023-12-04	28.28	28.94	27.88	27.90	27.82	qfq	67,896,923	1,927,055,459	-1.17%
2023-12-01	27.50	28.75	27.43	28.23	28.15	qfq	80,223,069	2,262,769,288	3.18%
2023-11-30	26.95	27.60	26.65	27.36	27.28	qfq	52,805,217	1,428,739,813	0.96%
2023-11-29	26.49	27.92	26.26	27.10	27.02	qfq	66,498,589	1,811,966,219	2.15%
2023-11-28	26.85	26.99	26.11	26.53	26.45	qfq	38,760,671	1,029,494,711	-1.63%
2023-11-27	26.32	27.50	26.30	26.97	26.89	qfq	47,443,009	1,276,808,903	1.58%
2023-11-24	27.60	27.79	26.47	26.55	26.47	qfq	54,777,444	1,480,008,652	-4.91%
2023-11-23	27.19	28.12	25.90	27.92	27.84	qfq	78,924,717	2,126,358,939	1.90%
2023-11-22	27.54	28.09	27.33	27.40	27.32	qfq	53,746,478	1,489,878,947	-1.26%
2023-11-21	28.84	29.05	27.55	27.75	27.67	qfq	98,658,936	2,783,157,652	-4.61%
2023-11-20	29.15	29.80	28.73	29.09	29.00	qfq	90,384,268	2,643,864,091	0.00%
2023-11-17	29.19	29.78	28.87	29.09	29.00	qfq	104,830,755	3,062,762,871	-1.29%
2023-11-16	27.00	30.12	26.84	29.47	29.38	qfq	167,330,323	4,806,735,941	7.55%
2023-11-15	29.02	29.50	27.39	27.40	27.32	qfq	135,261,608	3,841,939,295	-4.53%
2023-11-14	28.80	30.28	28.14	28.70	28.61	qfq	143,124,533	4,155,688,952	-1.48%
2023-11-13	27.80	29.99	27.60	29.13	29.04	qfq	155,706,373	4,488,298,403	7.29%
2023-11-10	26.91	27.96	26.81	27.15	27.07	qfq	101,485,543	2,781,739,771	0.85%
2023-11-09	26.90	27.32	26.31	26.92	26.84	qfq	90,657,759	2,430,092,142	-0.74%
2023-11-08	25.80	27.69	25.71	27.12	27.04	qfq	134,809,965	3,625,967,168	4.79%
2023-11-07	26.10	26.30	25.69	25.88	25.80	qfq	73,964,256	1,918,081,677	-0.77%
2023-11-06	25.42	26.35	25.33	26.08	26.00	qfq	72,645,648	1,883,606,300	1.44%
2023-11-03	25.40	25.98	25.35	25.71	25.63	qfq	58,668,362	1,505,285,987	1.78%
2023-11-02	26.23	26.39	25.25	25.26	25.18	qfq	70,032,095	1,807,418,301	-2.70%
2023-11-01	26.21	26.84	25.60	25.96	25.88	qfq	67,948,849	1,771,924,565	-2.48%
2023-10-31	26.38	27.10	25.88	26.62	26.54	qfq	111,955,647	2,964,455,241	1.49%
2023-10-30	24.81	26.53	24.81	26.23	26.15	qfq	93,085,798	2,415,302,400	5.00%
2023-10-27	25.89	26.19	24.76	24.98	24.91	qfq	94,098,955	2,380,266,419	-3.51%
2023-10-26	25.02	27.10	25.02	25.89	25.81	qfq	142,201,352	3,728,548,350	0.78%
2023-10-25	23.28	26.52	22.74	25.69	25.61	qfq	145,633,302	3,586,301,608	11.02%
2023-10-24	24.39	24.50	21.78	23.14	23.07	qfq	114,818,785	2,611,435,466	-4.81%
2023-10-23	25.35	25.68	24.10	24.31	24.24	qfq	86,830,714	2,141,334,685	-5.15%
2023-10-20	26.25	26.66	25.43	25.63	25.55	qfq	83,828,213	2,174,696,877	-2.55%
2023-10-19	27.90	28.64	26.25	26.30	26.22	qfq	147,664,656	4,027,215,989	-7.10%
2023-10-18	27.85	29.45	27.85	28.31	28.23	qfq	139,075,368	3,981,789,356	0.82%
2023-10-17	29.89	30.20	27.78	28.08	28.00	qfq	135,709,508	3,859,260,921	-4.85%
2023-10-16	29.00	31.32	28.83	29.51	29.42	qfq	191,604,025	5,746,075,933	0.14%
2023-10-13	27.96	30.38	27.53	29.47	29.38	qfq	206,939,406	5,975,149,789	4.73%
2023-10-12	27.31	28.95	26.68	28.14	28.06	qfq	185,088,959	5,178,558,941	0.93%
2023-10-11	27.70	28.39	26.88	27.88	27.80	qfq	227,689,909	6,299,500,860	0.61%
2023-10-10	23.08	27.71	22.95	27.71	27.63	qfq	234,221,733	6,184,150,282	20.01%
2023-10-09	22.65	23.60	22.61	23.09	23.02	qfq	55,152,899	1,279,142,828	1.94%
2023-09-28	22.23	22.93	22.23	22.65	22.58	qfq	38,747,819	876,717,812	1.66%
2023-09-27	22.22	23.22	22.02	22.28	22.21	qfq	57,577,258	1,298,264,801	-0.80%
2023-09-26	23.82	23.91	22.45	22.46	22.39	qfq	87,754,848	2,018,685,970	-7.84%
2023-09-25	24.99	25.98	24.30	24.37	24.30	qfq	111,774,877	2,831,341,832	-1.89%
2023-09-22	24.05	24.95	23.68	24.84	24.77	qfq	85,151,603	2,075,782,039	1.85%
2023-09-21	23.06	24.54	23.06	24.39	24.32	qfq	80,496,122	1,927,448,801	3.35%
2023-09-20	23.53	24.24	23.33	23.60	23.53	qfq	52,841,606	1,252,961,734	1.03%
2023-09-19	23.74	23.90	22.77	23.36	23.29	qfq	55,060,727	1,281,675,432	-1.81%
2023-09-18	24.03	24.75	23.61	23.79	23.72	qfq	61,877,375	1,493,970,680	-0.50%
2023-09-15	24.41	24.80	23.80	23.91	23.84	qfq	68,606,145	1,665,346,713	-1.97%
2023-09-14	23.65	25.39	23.10	24.39	24.32	qfq	109,774,225	2,683,094,803	4.05%
2023-09-13	24.02	24.40	23.15	23.44	23.37	qfq	70,757,275	1,676,244,813	-3.46%
2023-09-12	24.03	25.38	24.02	24.28	24.21	qfq	101,337,101	2,498,275,086	-1.02%
2023-09-11	24.62	25.54	24.26	24.53	24.46	qfq	100,152,198	2,480,774,983	-2.74%
2023-09-08	24.10	26.63	24.00	25.22	25.14	qfq	149,685,537	3,767,487,739	5.04%
2023-09-07	23.80	24.79	23.60	24.01	23.94	qfq	90,713,153	2,193,104,966	-0.46%
2023-09-06	23.10	24.70	22.91	24.12	24.05	qfq	100,709,592	2,397,049,343	4.73%
2023-09-05	23.00	25.16	22.80	23.03	22.96	qfq	126,764,534	3,041,078,401	-0.56%
2023-09-04	20.87	23.80	20.52	23.16	23.09	qfq	76,556,307	1,687,256,782	12.15%
2023-09-01	20.40	20.99	20.05	20.65	20.59	qfq	27,102,026	555,559,060	1.47%
2023-08-31	20.21	20.72	20.16	20.35	20.29	qfq	23,578,108	480,733,454	-1.17%
2023-08-30	20.15	20.82	20.15	20.59	20.53	qfq	40,755,704	835,549,977	4.52%
2023-08-29	18.93	19.80	18.90	19.70	19.64	qfq	22,701,456	442,099,790	4.07%
2023-08-28	20.11	20.35	18.91	18.93	18.87	qfq	26,422,427	516,710,469	0.91%
2023-08-25	19.54	19.54	18.60	18.76	18.70	qfq	28,032,748	533,324,885	-4.67%
2023-08-24	20.06	20.24	19.67	19.68	19.62	qfq	17,875,859	356,853,914	-1.70%
2023-08-23	20.45	20.57	20.00	20.02	19.96	qfq	16,450,659	332,822,858	-2.63%
2023-08-22	20.27	20.56	19.97	20.56	20.50	qfq	20,380,906	413,474,977	2.44%
2023-08-21	20.01	20.53	20.01	20.07	20.01	qfq	15,865,002	322,143,908	0.35%
2023-08-18	20.67	20.87	20.00	20.00	19.94	qfq	17,393,597	354,936,540	-3.19%
2023-08-17	20.50	20.84	20.20	20.66	20.60	qfq	18,489,486	380,492,035	0.29%
2023-08-16	22.00	22.00	20.59	20.60	20.54	qfq	36,415,120	765,541,366	-6.79%
2023-08-15	22.53	22.69	21.74	22.10	22.03	qfq	18,362,189	407,268,030	-2.43%
2023-08-14	22.11	22.74	22.02	22.65	22.58	qfq	18,136,500	406,355,690	1.57%
2023-08-11	22.95	23.03	22.30	22.30	22.23	qfq	20,918,637	473,152,099	-2.71%
2023-08-10	23.70	23.70	22.90	22.92	22.85	qfq	28,717,093	665,656,431	-3.45%
2023-08-09	23.60	24.42	23.45	23.74	23.67	qfq	35,569,151	854,928,725	0.68%
2023-08-08	23.54	23.94	23.46	23.58	23.51	qfq	23,038,621	546,235,224	-0.51%
2023-08-07	23.60	23.98	23.15	23.70	23.63	qfq	34,538,317	812,312,822	0.00%
2023-08-04	23.62	24.25	23.60	23.70	23.63	qfq	36,176,772	867,756,005	-0.13%
2023-08-03	23.89	24.00	23.51	23.73	23.66	qfq	24,811,755	588,779,630	-1.58%
2023-08-02	23.70	24.50	23.66	24.11	24.04	qfq	38,388,970	922,513,676	0.71%
2023-08-01	23.50	23.98	23.26	23.94	23.87	qfq	40,833,376	969,896,516	2.88%
2023-07-31	23.21	23.65	23.12	23.27	23.20	qfq	27,944,420	653,232,639	0.91%
2023-07-28	22.75	23.11	22.75	23.06	22.99	qfq	21,362,254	491,464,430	0.52%
2023-07-27	22.68	23.04	22.57	22.94	22.87	qfq	22,631,033	516,898,283	0.92%
2023-07-26	22.84	23.13	22.60	22.73	22.66	qfq	21,568,243	492,405,704	0.44%
2023-07-25	22.63	22.71	22.42	22.63	22.56	qfq	16,670,741	376,933,031	1.57%
2023-07-24	22.22	22.62	22.06	22.28	22.21	qfq	13,180,348	294,796,675	0.22%
2023-07-21	22.25	22.53	22.15	22.23	22.16	qfq	11,193,820	249,529,830	0.18%
2023-07-20	22.81	22.81	22.15	22.19	22.12	qfq	17,745,315	397,696,716	-2.16%
2023-07-19	22.69	22.89	22.44	22.68	22.61	qfq	13,082,971	296,815,430	0.31%
2023-07-18	23.05	23.05	22.56	22.61	22.54	qfq	21,325,307	484,049,364	-1.95%