SECURITY DETAIL · RAW DATA

四方精创300468.SZ

ASZSECNYSTOCK

最近收盘价18.482026-07-17

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）26,209,086

成交额（元）500,809,446

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 3 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
2026-04-29	2026-05-08	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.06	—	—	—	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	19.77	19.96	18.38	18.48	18.48	qfq	26,209,086	500,809,446	-5.42%
2026-07-16	19.23	19.76	19.02	19.54	19.54	qfq	14,448,943	281,359,769	1.14%
2026-07-15	19.06	19.66	18.93	19.32	19.32	qfq	13,525,220	261,644,323	1.63%
2026-07-14	19.01	19.29	18.45	19.01	19.01	qfq	14,600,591	274,915,921	-0.83%
2026-07-13	20.07	20.26	19.07	19.17	19.17	qfq	17,616,351	343,540,705	-4.48%
2026-07-10	19.76	20.63	19.36	20.07	20.07	qfq	21,427,374	432,581,391	1.36%
2026-07-09	19.57	19.91	19.04	19.80	19.80	qfq	18,233,400	355,528,537	0.00%
2026-07-08	19.80	20.06	19.45	19.80	19.80	qfq	16,638,630	329,882,361	0.66%
2026-07-07	20.35	20.42	19.54	19.67	19.67	qfq	14,663,072	291,508,417	-3.34%
2026-07-06	20.90	21.24	20.33	20.35	20.35	qfq	16,114,376	334,417,925	-1.93%
2026-07-03	20.84	21.21	20.56	20.75	20.75	qfq	15,695,539	327,732,249	-0.43%
2026-07-02	21.69	22.22	20.81	20.84	20.84	qfq	22,035,343	470,714,708	-3.92%
2026-07-01	21.00	22.10	20.65	21.69	21.69	qfq	25,736,004	555,819,365	3.24%
2026-06-30	20.90	21.22	20.59	21.01	21.01	qfq	14,192,790	298,023,958	0.53%
2026-06-29	21.46	21.54	20.72	20.90	20.90	qfq	18,482,423	389,311,019	-2.65%
2026-06-26	22.73	22.80	21.41	21.47	21.47	qfq	21,562,157	471,992,184	-6.24%
2026-06-25	23.43	23.69	22.74	22.90	22.90	qfq	19,831,365	456,646,037	-2.39%
2026-06-24	24.50	24.63	22.99	23.46	23.46	qfq	29,838,420	700,524,107	-5.33%
2026-06-23	24.28	25.28	24.15	24.78	24.78	qfq	39,290,052	974,498,184	0.57%
2026-06-22	22.94	24.79	22.65	24.64	24.64	qfq	43,728,129	1,039,675,520	6.07%
2026-06-18	23.43	23.95	23.19	23.23	23.23	qfq	27,442,026	642,665,076	-2.88%
2026-06-17	24.09	25.26	23.58	23.92	23.92	qfq	43,348,773	1,051,076,544	-0.71%
2026-06-16	24.75	24.87	23.88	24.09	24.09	qfq	29,615,344	715,248,493	-3.06%
2026-06-15	23.51	24.87	23.27	24.85	24.85	qfq	38,288,238	923,743,077	7.95%
2026-06-12	22.32	23.34	22.23	23.02	23.02	qfq	27,151,410	622,001,884	4.12%
2026-06-11	22.40	22.47	21.65	22.11	22.11	qfq	17,158,066	377,394,636	-1.73%
2026-06-10	22.22	23.18	22.08	22.50	22.50	qfq	21,034,445	476,401,474	0.31%
2026-06-09	22.52	22.69	22.05	22.43	22.43	qfq	14,036,258	313,012,880	0.22%
2026-06-08	22.40	23.36	21.94	22.38	22.38	qfq	18,488,542	417,998,431	-3.70%
2026-06-05	23.49	23.68	23.10	23.24	23.24	qfq	17,905,537	418,897,650	-1.65%
2026-06-04	23.50	24.12	23.31	23.63	23.63	qfq	17,115,581	405,881,043	0.55%
2026-06-03	23.67	23.94	23.28	23.50	23.50	qfq	15,067,557	355,808,612	-1.18%
2026-06-02	24.53	24.64	23.41	23.78	23.78	qfq	16,014,959	380,722,580	-2.86%
2026-06-01	24.10	25.05	24.03	24.48	24.48	qfq	19,941,585	491,653,762	2.26%
2026-05-29	25.09	25.14	23.82	23.94	23.94	qfq	18,697,187	454,366,666	-4.28%
2026-05-28	24.85	25.16	24.30	25.01	25.01	qfq	17,441,208	432,978,276	0.40%
2026-05-27	26.12	26.31	24.80	24.91	24.91	qfq	21,337,064	539,629,953	-5.10%
2026-05-26	25.97	26.39	25.67	26.25	26.25	qfq	16,150,362	420,515,340	0.34%
2026-05-25	26.55	26.82	25.80	26.16	26.16	qfq	16,033,960	421,353,389	-0.91%
2026-05-22	26.45	26.71	26.06	26.40	26.40	qfq	15,703,462	413,966,212	-0.26%
2026-05-21	27.25	27.84	26.43	26.47	26.47	qfq	22,155,428	603,744,860	-2.83%
2026-05-20	27.39	27.65	26.80	27.24	27.24	qfq	17,893,328	484,895,709	-0.84%
2026-05-19	27.56	27.60	27.10	27.47	27.47	qfq	14,743,628	403,264,122	-0.43%
2026-05-18	27.52	27.87	27.15	27.59	27.59	qfq	13,774,504	379,196,378	-0.18%
2026-05-15	27.92	28.41	27.50	27.64	27.64	qfq	18,528,045	517,142,741	-0.43%
2026-05-14	29.18	29.20	27.74	27.76	27.76	qfq	21,431,755	605,086,189	-3.98%
2026-05-13	29.00	29.22	28.70	28.91	28.91	qfq	17,937,113	518,988,246	-0.17%
2026-05-12	29.57	29.59	28.81	28.96	28.96	qfq	17,981,498	523,409,763	-1.30%
2026-05-11	29.31	29.64	29.12	29.34	29.34	qfq	20,403,612	597,684,037	-0.03%
2026-05-08	29.32	29.76	29.25	29.35	29.35	qfq	17,230,708	507,582,874	-0.88%
2026-05-07	29.34	29.62	29.00	29.61	29.55	qfq	22,223,856	651,761,375	1.06%
2026-05-06	28.78	29.57	28.77	29.30	29.24	qfq	25,964,682	759,867,375	2.92%
2026-04-30	28.40	28.72	28.15	28.47	28.41	qfq	15,759,206	447,932,986	0.25%
2026-04-29	27.41	28.56	27.40	28.40	28.34	qfq	15,772,988	445,961,260	1.79%
2026-04-28	29.00	29.01	27.78	27.90	27.84	qfq	21,527,745	609,721,863	-4.09%
2026-04-27	28.95	29.30	28.50	29.09	29.03	qfq	16,569,205	480,520,442	0.31%
2026-04-24	29.70	29.85	28.95	29.00	28.94	qfq	17,603,271	514,187,671	-2.26%
2026-04-23	30.46	30.70	29.61	29.67	29.61	qfq	22,727,347	679,965,687	-3.20%
2026-04-22	30.21	30.65	30.05	30.65	30.59	qfq	18,488,825	562,570,316	0.69%
2026-04-21	31.28	31.28	30.34	30.44	30.38	qfq	24,203,456	739,737,482	-2.87%
2026-04-20	31.01	31.55	31.00	31.34	31.28	qfq	25,530,953	799,347,565	-0.76%
2026-04-17	31.44	32.22	31.30	31.58	31.52	qfq	34,135,304	1,083,070,141	-0.06%
2026-04-16	31.95	32.08	31.34	31.60	31.54	qfq	24,606,166	778,394,536	0.06%
2026-04-15	32.50	32.76	31.37	31.58	31.52	qfq	36,864,961	1,180,759,780	-3.19%
2026-04-14	32.99	33.16	32.19	32.62	32.55	qfq	37,082,262	1,209,254,866	-0.73%
2026-04-13	32.00	33.40	31.90	32.86	32.79	qfq	53,996,069	1,772,899,038	-2.84%
2026-04-10	30.48	35.45	30.26	33.82	33.75	qfq	85,810,013	2,838,002,353	12.36%
2026-04-09	30.57	30.79	29.94	30.10	30.04	qfq	26,748,881	809,570,801	-3.15%
2026-04-08	29.01	31.11	29.01	31.08	31.02	qfq	47,313,586	1,431,799,339	4.02%
2026-04-07	28.62	30.85	28.61	29.88	29.82	qfq	43,061,868	1,291,420,120	4.48%
2026-04-03	30.50	31.10	28.60	28.60	28.54	qfq	33,636,098	997,338,145	0.60%
2026-04-02	29.70	29.78	28.32	28.43	28.37	qfq	28,480,172	823,153,325	-5.23%
2026-04-01	30.52	30.70	29.62	30.00	29.94	qfq	25,693,461	772,034,208	-0.17%
2026-03-31	31.50	31.54	30.04	30.05	29.99	qfq	28,201,658	866,973,597	-4.42%
2026-03-30	31.37	31.77	30.53	31.44	31.38	qfq	23,507,747	732,724,190	-2.12%
2026-03-27	30.29	32.69	30.01	32.12	32.05	qfq	32,319,858	1,026,848,031	3.65%
2026-03-26	33.08	33.10	30.97	30.99	30.93	qfq	35,075,424	1,114,139,352	-6.29%
2026-03-25	32.61	33.62	32.61	33.07	33.00	qfq	32,794,560	1,087,088,627	-1.31%
2026-03-24	34.48	34.73	32.60	33.51	33.44	qfq	32,016,654	1,071,618,093	-1.85%
2026-03-23	34.00	35.48	33.78	34.14	34.07	qfq	32,758,760	1,126,831,250	-4.69%
2026-03-20	36.77	36.78	35.50	35.82	35.75	qfq	42,324,924	1,525,607,126	-3.55%
2026-03-19	35.70	37.70	35.41	37.14	37.06	qfq	55,410,902	2,048,641,942	1.56%
2026-03-18	35.80	36.66	35.01	36.57	36.50	qfq	41,950,718	1,509,924,875	0.94%
2026-03-17	36.50	37.10	35.58	36.23	36.16	qfq	61,989,161	2,247,739,272	-4.00%
2026-03-16	38.82	39.87	37.32	37.74	37.66	qfq	78,768,593	3,021,727,379	5.04%
2026-03-13	37.48	37.56	35.80	35.93	35.86	qfq	63,703,260	2,308,499,731	-6.31%
2026-03-12	36.60	38.98	36.52	38.35	38.27	qfq	92,714,205	3,520,270,605	5.85%
2026-03-11	35.88	37.10	35.86	36.23	36.16	qfq	51,755,452	1,891,509,952	0.89%
2026-03-10	35.48	36.10	34.96	35.91	35.84	qfq	41,510,886	1,474,949,289	1.21%
2026-03-09	35.65	36.00	34.21	35.48	35.41	qfq	56,675,254	1,978,027,545	-4.26%
2026-03-06	35.49	37.37	35.22	37.06	36.98	qfq	59,886,152	2,192,093,532	4.42%
2026-03-05	37.08	37.57	35.04	35.49	35.42	qfq	55,698,940	2,024,371,456	-1.14%
2026-03-04	34.86	36.60	34.86	35.90	35.83	qfq	40,095,998	1,445,569,673	1.67%
2026-03-03	36.01	37.20	35.18	35.31	35.24	qfq	57,676,978	2,091,044,377	0.03%
2026-03-02	35.01	35.86	33.95	35.30	35.23	qfq	49,280,139	1,717,691,361	-3.39%
2026-02-27	36.19	37.51	36.01	36.54	36.47	qfq	50,741,692	1,866,512,889	2.21%
2026-02-26	37.70	38.26	35.58	35.75	35.68	qfq	59,016,643	2,166,518,451	-1.22%
2026-02-25	34.16	36.88	34.16	36.19	36.12	qfq	63,281,907	2,270,071,590	6.07%
2026-02-24	34.00	34.77	33.71	34.12	34.05	qfq	26,218,092	897,308,141	1.91%
2026-02-13	33.41	34.16	33.30	33.48	33.41	qfq	17,429,129	588,923,072	-0.06%
2026-02-12	33.44	33.90	32.88	33.50	33.43	qfq	22,563,533	752,134,227	-1.24%
2026-02-11	33.78	34.60	33.38	33.92	33.85	qfq	31,909,138	1,083,416,336	0.12%
2026-02-10	34.40	34.66	33.81	33.88	33.81	qfq	22,907,852	782,750,598	-1.88%
2026-02-09	35.50	35.96	34.40	34.53	34.46	qfq	37,783,702	1,323,525,578	1.17%
2026-02-06	33.00	34.91	32.96	34.13	34.06	qfq	37,098,431	1,264,648,205	1.52%
2026-02-05	32.87	33.77	32.68	33.62	33.55	qfq	22,114,794	738,895,606	0.66%
2026-02-04	32.05	34.24	31.95	33.40	33.33	qfq	38,406,860	1,285,223,257	2.93%
2026-02-03	32.31	32.50	31.96	32.45	32.38	qfq	17,984,427	580,122,941	2.37%
2026-02-02	32.07	32.55	31.60	31.70	31.64	qfq	14,943,874	479,756,794	-0.81%
2026-01-30	32.39	32.40	31.69	31.96	31.90	qfq	16,267,843	520,211,454	-1.63%
2026-01-29	32.18	33.15	31.81	32.49	32.42	qfq	20,172,198	658,727,901	-0.12%
2026-01-28	32.93	33.30	32.37	32.53	32.46	qfq	17,658,399	577,816,831	-1.48%
2026-01-27	33.04	33.45	32.30	33.02	32.95	qfq	18,312,223	599,276,321	-0.57%
2026-01-26	34.60	34.60	32.99	33.21	33.14	qfq	28,331,235	950,038,621	-4.02%
2026-01-23	33.95	34.84	33.82	34.60	34.53	qfq	26,420,587	912,489,431	1.91%
2026-01-22	34.61	34.96	33.92	33.95	33.88	qfq	20,739,655	710,198,573	0.38%
2026-01-21	33.71	34.73	33.48	33.82	33.75	qfq	21,828,906	742,679,325	-0.68%
2026-01-20	35.90	36.09	33.88	34.05	33.98	qfq	40,976,767	1,419,241,059	-5.55%
2026-01-19	35.03	36.79	34.80	36.05	35.98	qfq	37,845,104	1,353,649,576	1.69%
2026-01-16	36.87	37.37	35.38	35.45	35.38	qfq	36,287,520	1,303,404,593	-2.93%
2026-01-15	38.00	38.07	36.08	36.52	36.45	qfq	54,430,870	2,013,432,785	-4.85%
2026-01-14	35.01	39.50	35.01	38.38	38.30	qfq	104,931,756	3,994,835,104	8.73%
2026-01-13	37.16	37.29	35.12	35.30	35.23	qfq	48,158,014	1,736,785,433	-5.61%
2026-01-12	36.30	37.44	36.15	37.40	37.32	qfq	56,949,451	2,096,453,765	3.03%
2026-01-09	35.00	36.68	34.86	36.30	36.23	qfq	43,516,748	1,571,321,296	2.46%
2026-01-08	34.81	35.81	34.59	35.43	35.36	qfq	37,523,563	1,325,197,384	0.77%
2026-01-07	35.39	35.78	34.63	35.16	35.09	qfq	64,278,193	2,257,121,986	-4.66%
2026-01-06	35.96	37.58	35.80	36.88	36.81	qfq	54,911,067	2,019,429,107	1.96%
2026-01-05	37.89	37.89	35.36	36.17	36.10	qfq	69,468,988	2,511,826,526	-6.85%
2025-12-31	37.01	39.50	36.97	38.83	38.75	qfq	66,297,143	2,562,970,091	1.94%
2025-12-30	39.55	40.95	37.80	38.09	38.01	qfq	96,376,266	3,793,071,811	-3.15%
2025-12-29	37.00	40.40	36.02	39.33	39.25	qfq	106,704,295	4,089,183,572	6.30%
2025-12-26	35.76	37.85	35.70	37.00	36.93	qfq	71,352,823	2,632,132,530	1.84%
2025-12-25	35.36	38.00	35.06	36.33	36.26	qfq	90,973,981	3,304,449,510	6.63%
2025-12-24	33.42	34.20	33.25	34.07	34.00	qfq	29,333,164	994,929,847	1.94%
2025-12-23	34.19	34.50	33.35	33.42	33.35	qfq	34,561,633	1,164,567,115	-3.30%
2025-12-22	33.40	35.50	33.40	34.56	34.49	qfq	60,540,370	2,088,594,279	5.11%
2025-12-19	31.22	33.50	30.94	32.88	32.81	qfq	53,315,676	1,735,105,864	5.05%
2025-12-18	32.14	32.77	31.28	31.30	31.24	qfq	29,435,803	934,193,564	-3.69%
2025-12-17	32.81	33.22	31.20	32.50	32.43	qfq	59,070,853	1,902,710,784	-3.96%
2025-12-16	31.34	34.43	30.65	33.84	33.77	qfq	71,292,166	2,351,216,153	7.22%
2025-12-15	31.70	32.54	31.51	31.56	31.50	qfq	18,771,936	599,401,170	0.00%
2025-12-12	31.47	31.75	31.30	31.56	31.50	qfq	11,335,795	357,357,249	0.29%
2025-12-11	32.20	32.28	31.47	31.47	31.41	qfq	12,294,875	390,383,569	-2.24%
2025-12-10	32.40	32.40	31.79	32.19	32.12	qfq	11,901,701	381,362,553	-0.34%
2025-12-09	32.88	32.98	32.21	32.30	32.23	qfq	19,549,183	636,254,883	-2.12%
2025-12-08	31.84	33.57	31.70	33.00	32.93	qfq	37,429,564	1,238,109,123	3.94%
2025-12-05	31.10	32.19	30.79	31.75	31.69	qfq	23,897,716	756,312,109	2.19%
2025-12-04	31.08	31.41	30.65	31.07	31.01	qfq	11,262,492	348,588,449	-0.10%
2025-12-03	32.05	32.18	31.03	31.10	31.04	qfq	15,682,615	492,512,335	-2.93%
2025-12-02	32.70	32.81	31.95	32.04	31.98	qfq	14,386,594	463,007,687	-2.35%
2025-12-01	32.41	33.05	32.05	32.81	32.74	qfq	15,089,128	493,434,284	-0.88%
2025-11-28	32.60	33.10	32.45	33.10	33.03	qfq	13,246,756	435,562,511	1.56%
2025-11-27	32.60	33.08	32.48	32.59	32.52	qfq	12,985,100	426,291,022	0.15%
2025-11-26	32.70	33.00	32.46	32.54	32.47	qfq	11,164,117	365,531,826	-1.03%
2025-11-25	32.57	33.45	32.57	32.88	32.81	qfq	15,508,505	513,231,898	0.64%
2025-11-24	31.70	32.88	31.54	32.67	32.60	qfq	20,435,097	659,503,188	3.65%
2025-11-21	32.30	32.91	31.52	31.52	31.46	qfq	17,890,780	571,917,246	-3.58%
2025-11-20	32.99	33.39	32.54	32.69	32.62	qfq	12,044,487	395,441,676	-0.40%
2025-11-19	33.49	33.60	32.62	32.82	32.75	qfq	17,009,235	560,749,250	-2.00%
2025-11-18	33.71	34.06	33.28	33.49	33.42	qfq	15,210,442	509,003,983	-1.09%
2025-11-17	33.55	33.97	33.37	33.86	33.79	qfq	13,239,913	446,609,103	0.98%
2025-11-14	34.05	34.11	33.52	33.53	33.46	qfq	15,806,627	534,697,146	-2.50%
2025-11-13	34.00	34.50	33.67	34.39	34.32	qfq	15,985,413	546,198,144	1.09%
2025-11-12	33.82	34.10	33.62	34.02	33.95	qfq	14,686,886	498,418,913	0.21%
2025-11-11	35.05	35.07	33.83	33.95	33.88	qfq	18,030,499	617,480,501	-2.44%
2025-11-10	34.50	35.06	34.30	34.80	34.73	qfq	15,099,175	522,233,438	0.75%
2025-11-07	35.20	35.20	34.38	34.54	34.47	qfq	22,893,765	794,664,894	-2.84%
2025-11-06	35.61	35.76	35.09	35.55	35.48	qfq	19,488,227	689,445,010	0.28%
2025-11-05	36.48	36.98	35.39	35.45	35.38	qfq	30,164,373	1,083,042,268	-4.11%
2025-11-04	38.05	38.05	36.67	36.97	36.90	qfq	22,181,257	821,601,989	-2.61%
2025-11-03	37.49	38.18	36.90	37.96	37.88	qfq	22,793,729	854,264,826	0.56%
2025-10-31	37.15	38.20	36.91	37.75	37.67	qfq	23,926,778	903,494,514	1.78%
2025-10-30	38.90	38.93	37.09	37.09	37.01	qfq	41,819,068	1,577,880,605	-5.43%
2025-10-29	38.31	39.59	38.01	39.22	39.14	qfq	44,513,862	1,738,087,832	3.02%
2025-10-28	37.67	38.98	37.00	38.07	37.99	qfq	40,026,101	1,532,195,612	1.09%
2025-10-27	36.80	38.36	36.80	37.66	37.58	qfq	42,139,447	1,592,438,025	4.55%
2025-10-24	36.00	36.22	35.60	36.02	35.95	qfq	20,060,571	722,110,843	0.47%
2025-10-23	37.01	37.08	35.05	35.85	35.78	qfq	31,897,503	1,139,467,864	-3.47%
2025-10-22	37.60	38.26	37.10	37.14	37.06	qfq	21,242,133	797,239,035	-2.52%
2025-10-21	37.01	38.12	36.67	38.10	38.02	qfq	23,849,034	890,420,967	2.61%
2025-10-20	36.89	38.30	36.88	37.13	37.05	qfq	26,928,106	1,010,788,124	-1.12%
2025-10-17	37.61	39.08	37.33	37.55	37.47	qfq	30,813,309	1,182,481,568	-0.16%
2025-10-16	39.01	39.31	37.50	37.61	37.53	qfq	26,497,412	1,012,050,311	-3.24%
2025-10-15	38.70	39.26	37.85	38.87	38.79	qfq	35,073,273	1,350,902,096	-0.56%
2025-10-14	37.40	40.44	37.40	39.09	39.01	qfq	60,026,888	2,358,229,016	4.86%
2025-10-13	35.66	37.57	35.21	37.28	37.20	qfq	22,315,763	821,332,313	-1.14%
2025-10-10	38.26	38.51	37.56	37.71	37.63	qfq	21,080,181	800,169,416	-1.92%
2025-10-09	37.87	38.60	37.80	38.45	38.37	qfq	24,935,450	955,544,740	0.97%
2025-09-30	38.69	39.18	38.06	38.08	38.00	qfq	30,266,138	1,162,319,713	-2.61%
2025-09-29	37.50	40.79	36.36	39.10	39.02	qfq	53,736,865	2,040,904,209	0.03%
2025-09-26	39.88	41.10	38.92	39.09	39.01	qfq	51,077,053	2,052,787,004	1.98%
2025-09-25	38.30	39.08	37.81	38.33	38.25	qfq	29,827,866	1,149,873,224	0.45%
2025-09-24	37.51	38.22	37.20	38.16	38.08	qfq	26,651,605	1,004,777,489	0.55%
2025-09-23	39.06	39.30	37.10	37.95	37.87	qfq	37,558,969	1,423,382,503	-3.90%
2025-09-22	39.31	39.65	38.70	39.49	39.41	qfq	29,221,208	1,142,595,859	-0.53%
2025-09-19	40.04	40.61	39.67	39.70	39.62	qfq	29,240,856	1,169,623,980	-2.34%
2025-09-18	41.80	41.80	40.42	40.65	40.57	qfq	51,495,572	2,114,444,041	-4.08%
2025-09-17	40.90	43.12	40.49	42.38	42.29	qfq	60,477,922	2,552,760,458	3.49%
2025-09-16	40.10	41.14	39.70	40.95	40.87	qfq	28,245,056	1,143,216,039	1.11%
2025-09-15	40.89	41.60	40.47	40.50	40.42	qfq	30,297,533	1,240,005,406	-0.98%
2025-09-12	42.49	42.54	40.80	40.90	40.82	qfq	48,912,241	2,033,570,071	-1.68%
2025-09-11	40.00	41.78	39.44	41.60	41.52	qfq	47,117,830	1,929,866,213	2.89%
2025-09-10	41.19	41.60	40.41	40.43	40.35	qfq	31,383,252	1,283,748,256	-1.82%
2025-09-09	41.00	41.99	40.25	41.18	41.10	qfq	41,413,994	1,706,035,051	0.76%
2025-09-08	41.00	41.72	40.62	40.87	40.79	qfq	35,541,289	1,459,232,458	-0.80%
2025-09-05	40.00	41.58	39.00	41.20	41.12	qfq	38,951,351	1,573,520,859	3.34%
2025-09-04	40.95	41.50	39.16	39.87	39.79	qfq	44,968,603	1,825,334,834	-2.45%
2025-09-03	42.70	42.83	40.57	40.87	40.79	qfq	54,444,115	2,262,230,146	-4.64%
2025-09-02	46.86	46.96	42.83	42.86	42.77	qfq	93,215,071	4,138,681,538	-10.39%
2025-09-01	47.15	48.51	46.80	47.83	47.73	qfq	89,891,535	4,288,967,964	4.30%
2025-08-29	46.04	46.65	45.20	45.86	45.77	qfq	64,833,781	2,980,629,443	1.30%
2025-08-28	43.96	45.43	43.33	45.27	45.18	qfq	67,276,138	2,991,678,702	1.55%
2025-08-27	46.65	47.19	44.50	44.58	44.49	qfq	84,385,904	3,871,764,849	-5.55%
2025-08-26	49.67	49.96	47.00	47.20	47.10	qfq	96,494,120	4,670,685,743	-6.53%
2025-08-25	47.87	52.44	47.86	50.50	50.40	qfq	126,406,646	6,367,596,350	4.34%
2025-08-22	46.84	49.50	45.92	48.40	48.30	qfq	114,046,247	5,434,835,131	1.47%
2025-08-21	50.00	52.53	47.01	47.70	47.60	qfq	154,636,914	7,726,668,186	4.56%
2025-08-20	45.00	46.77	44.26	45.62	45.53	qfq	75,344,342	3,416,999,331	-1.17%
2025-08-19	46.03	48.08	45.88	46.16	46.07	qfq	105,256,521	4,932,771,757	-1.62%
2025-08-18	45.90	48.84	43.69	46.92	46.82	qfq	136,555,949	6,308,296,205	0.64%
2025-08-15	46.30	49.49	44.72	46.62	46.53	qfq	171,437,401	7,981,500,141	2.01%
2025-08-14	40.99	47.08	40.92	45.70	45.61	qfq	171,518,412	7,657,327,725	15.29%
2025-08-13	39.40	40.14	39.00	39.64	39.56	qfq	92,474,600	3,654,645,028	-3.13%
2025-08-12	38.33	41.00	37.91	40.92	40.84	qfq	100,261,565	3,965,650,245	6.67%
2025-08-11	37.60	39.17	37.17	38.36	38.28	qfq	63,153,725	2,424,027,397	0.52%
2025-08-08	37.69	39.33	37.40	38.16	38.08	qfq	73,490,555	2,830,329,786	1.09%
2025-08-07	37.99	38.36	37.49	37.75	37.67	qfq	42,228,732	1,595,319,501	-0.71%
2025-08-06	37.82	38.83	37.64	38.02	37.94	qfq	51,204,845	1,959,632,541	-0.45%
2025-08-05	38.10	38.61	37.50	38.19	38.11	qfq	47,990,828	1,827,160,419	1.41%
2025-08-04	37.51	37.74	37.13	37.66	37.58	qfq	38,648,647	1,447,884,146	-0.74%
2025-08-01	39.21	39.40	37.43	37.94	37.86	qfq	66,316,665	2,535,349,236	-5.15%
2025-07-31	40.05	41.55	40.00	40.00	39.92	qfq	49,952,183	2,025,299,231	-2.15%
2025-07-30	43.21	43.44	40.50	40.88	40.80	qfq	87,838,174	3,673,584,134	-7.95%
2025-07-29	42.50	44.76	41.19	44.41	44.32	qfq	103,228,084	4,436,894,814	3.35%
2025-07-28	40.51	43.17	40.51	42.97	42.88	qfq	90,176,892	3,802,384,306	6.18%
2025-07-25	41.62	42.16	40.42	40.47	40.39	qfq	54,577,671	2,235,173,218	-2.86%
2025-07-24	40.60	41.88	40.03	41.66	41.58	qfq	65,458,146	2,697,086,796	2.26%
2025-07-23	40.62	41.36	39.39	40.74	40.66	qfq	63,413,838	2,566,338,284	-1.64%
2025-07-22	40.52	41.65	40.52	41.42	41.34	qfq	66,998,012	2,757,859,405	0.90%
2025-07-21	43.19	44.10	40.83	41.05	40.97	qfq	112,833,698	4,747,112,315	-7.96%
2025-07-18	43.35	45.37	42.69	44.60	44.51	qfq	100,173,925	4,414,337,097	2.95%
2025-07-17	44.00	45.22	42.93	43.32	43.23	qfq	97,664,341	4,304,135,774	1.38%
2025-07-16	42.89	42.96	41.30	42.73	42.64	qfq	67,471,866	2,854,957,086	0.42%
2025-07-15	44.24	44.55	41.89	42.55	42.46	qfq	94,562,830	4,071,998,108	-2.27%
2025-07-14	44.16	45.54	42.51	43.54	43.45	qfq	88,101,378	3,842,676,636	-3.44%
2025-07-11	45.52	46.66	44.30	45.09	45.00	qfq	124,032,346	5,641,200,791	2.15%
2025-07-10	48.09	52.00	43.13	44.14	44.05	qfq	149,509,061	7,192,582,494	-8.46%
2025-07-09	48.99	49.24	47.30	48.22	48.12	qfq	78,823,690	3,809,860,109	-1.99%
2025-07-08	47.80	49.72	47.30	49.20	49.10	qfq	92,775,460	4,504,481,319	1.07%
2025-07-07	47.00	49.86	46.51	48.68	48.58	qfq	116,609,531	5,626,179,026	3.11%
2025-07-04	45.30	47.94	43.19	47.21	47.11	qfq	132,557,843	6,109,277,371	6.40%
2025-07-03	44.18	44.95	43.41	44.37	44.28	qfq	90,562,987	4,003,533,961	0.61%
2025-07-02	45.13	46.80	44.02	44.10	44.01	qfq	101,614,500	4,598,512,090	-3.44%
2025-07-01	49.40	49.98	45.43	45.67	45.58	qfq	132,647,460	6,244,816,016	-9.55%
2025-06-30	46.55	51.10	45.00	50.49	50.39	qfq	148,399,951	7,224,320,415	8.70%
2025-06-27	44.88	49.88	44.88	46.45	46.36	qfq	142,916,192	6,791,290,216	2.11%
2025-06-26	45.00	47.80	42.71	45.49	45.40	qfq	142,931,966	6,501,315,199	-0.24%
2025-06-25	43.33	48.20	43.33	45.60	45.51	qfq	161,614,262	7,372,285,581	1.11%
2025-06-24	45.49	48.49	43.84	45.10	45.01	qfq	171,831,088	7,896,873,517	-4.83%
2025-06-23	38.52	47.40	38.13	47.39	47.29	qfq	186,168,855	7,974,522,138	19.97%
2025-06-20	36.20	41.00	35.01	39.50	39.42	qfq	162,344,763	6,162,246,954	3.95%
2025-06-19	41.00	41.80	37.23	38.00	37.92	qfq	144,857,468	5,652,685,558	-2.06%
2025-06-18	38.64	40.65	37.78	38.80	38.72	qfq	158,860,451	6,197,128,037	0.47%
2025-06-17	36.16	41.95	35.60	38.62	38.54	qfq	194,813,488	7,447,442,532	5.29%
2025-06-16	32.14	36.68	32.13	36.68	36.61	qfq	164,546,850	5,622,659,170	19.99%
2025-06-13	29.53	31.49	29.02	30.57	30.51	qfq	157,789,475	4,770,727,402	5.09%
2025-06-12	28.74	30.50	28.65	29.09	29.03	qfq	136,133,827	4,008,416,264	-1.69%
2025-06-11	29.00	31.00	28.61	29.59	29.53	qfq	164,117,227	4,865,427,036	4.56%
2025-06-10	27.99	30.16	27.40	28.30	28.24	qfq	164,136,742	4,746,378,523	1.80%
2025-06-09	28.67	28.95	27.40	27.80	27.74	qfq	119,037,571	3,326,541,939	0.91%
2025-06-06	28.00	29.06	27.50	27.55	27.49	qfq	148,919,612	4,194,536,352	-7.55%
2025-06-05	26.66	31.59	26.66	29.80	29.74	qfq	213,244,702	6,012,717,906	10.74%
2025-06-04	26.04	28.26	26.04	26.91	26.86	qfq	161,387,078	4,355,933,010	-1.82%
2025-06-03	27.05	29.68	26.55	27.41	27.25	qfq	198,791,408	5,574,351,100	10.57%
2025-05-30	26.39	26.56	24.51	24.79	24.65	qfq	224,813,356	5,758,603,023	7.27%
2025-05-29	19.51	23.11	19.18	23.11	22.98	qfq	143,440,474	3,053,705,100	19.99%
2025-05-28	18.46	19.55	18.08	19.26	19.15	qfq	74,557,750	1,421,999,153	5.13%
2025-05-27	18.08	18.50	17.94	18.32	18.22	qfq	29,853,336	545,848,366	0.94%
2025-05-26	17.54	18.37	17.45	18.15	18.05	qfq	36,171,571	647,016,319	3.95%
2025-05-23	17.88	18.39	17.41	17.46	17.36	qfq	35,291,711	627,978,557	-2.84%
2025-05-22	18.66	18.94	17.90	17.97	17.87	qfq	36,102,419	668,480,687	-2.50%
2025-05-21	18.35	18.93	18.21	18.43	18.33	qfq	35,197,922	653,900,819	0.33%
2025-05-20	18.20	18.50	17.88	18.37	18.27	qfq	30,150,511	550,446,946	0.71%
2025-05-19	18.37	18.37	17.79	18.24	18.14	qfq	31,229,986	565,406,286	-1.46%
2025-05-16	18.66	18.90	18.38	18.51	18.41	qfq	35,662,244	663,575,514	-2.12%
2025-05-15	19.95	19.98	18.91	18.91	18.80	qfq	51,119,197	987,482,625	-6.52%
2025-05-14	19.64	20.49	19.39	20.23	20.12	qfq	67,264,223	1,339,378,286	1.76%
2025-05-13	19.40	19.96	19.19	19.88	19.77	qfq	65,871,623	1,294,408,247	3.22%
2025-05-12	19.10	19.35	18.71	19.26	19.15	qfq	39,905,142	759,384,953	0.57%
2025-05-09	19.73	19.85	19.02	19.15	19.04	qfq	49,886,491	961,546,314	-4.25%
2025-05-08	19.95	20.19	19.62	20.00	19.89	qfq	54,048,494	1,075,957,801	1.32%
2025-05-07	21.00	21.00	19.50	19.74	19.63	qfq	74,103,762	1,483,084,986	-2.85%
2025-05-06	19.17	20.32	19.17	20.32	20.20	qfq	77,656,397	1,552,089,367	6.78%
2025-04-30	19.31	19.76	18.97	19.03	18.92	qfq	54,860,054	1,056,107,172	-0.37%
2025-04-29	19.71	20.00	18.90	19.10	18.99	qfq	63,781,342	1,226,434,906	-5.16%
2025-04-28	20.16	21.20	19.96	20.14	20.03	qfq	72,504,782	1,479,101,629	1.97%
2025-04-25	21.24	21.39	19.60	19.75	19.64	qfq	86,025,535	1,733,995,554	-4.40%
2025-04-24	21.54	22.64	20.61	20.66	20.54	qfq	111,439,370	2,380,826,837	-6.52%
2025-04-23	23.13	24.11	21.96	22.10	21.97	qfq	147,775,583	3,396,202,274	-3.28%
2025-04-22	23.22	24.20	22.29	22.85	22.72	qfq	168,257,452	3,889,206,273	4.15%
2025-04-21	20.27	22.80	19.78	21.94	21.82	qfq	138,959,748	2,990,999,668	7.60%
2025-04-18	19.11	22.19	19.00	20.39	20.27	qfq	140,520,431	2,910,161,968	7.77%
2025-04-17	19.80	19.87	18.91	18.92	18.81	qfq	82,456,752	1,589,566,386	-5.87%
2025-04-16	20.00	20.38	18.74	20.10	19.99	qfq	104,705,228	2,062,915,006	1.88%
2025-04-15	20.92	21.15	19.62	19.73	19.62	qfq	97,823,622	1,972,931,166	-5.19%
2025-04-14	20.80	21.98	20.38	20.81	20.69	qfq	122,453,764	2,584,651,117	3.53%
2025-04-11	20.51	21.26	19.87	20.10	19.99	qfq	127,072,173	2,607,966,505	-5.10%
2025-04-10	18.55	22.30	18.50	21.18	21.06	qfq	158,406,217	3,279,546,003	10.49%
2025-04-09	18.73	21.00	17.79	19.17	19.06	qfq	151,169,170	2,957,729,460	0.47%
2025-04-08	17.42	19.50	16.95	19.08	18.97	qfq	131,615,343	2,408,933,514	8.29%
2025-04-07	15.61	18.50	15.50	17.62	17.52	qfq	106,838,771	1,863,196,557	6.40%
2025-04-03	15.20	17.36	15.16	16.56	16.47	qfq	40,151,939	655,487,427	6.84%
2025-04-02	15.32	15.65	15.25	15.50	15.41	qfq	8,108,704	125,770,814	1.17%
2025-04-01	15.49	15.64	15.30	15.32	15.23	qfq	8,439,118	130,493,615	-0.78%
2025-03-31	15.40	15.47	14.98	15.44	15.35	qfq	12,294,671	187,075,239	-0.71%
2025-03-28	15.68	15.88	15.52	15.55	15.46	qfq	7,538,806	118,005,896	-1.21%
2025-03-27	15.55	15.92	15.40	15.74	15.65	qfq	9,185,796	144,084,463	0.06%
2025-03-26	15.59	15.94	15.51	15.73	15.64	qfq	9,652,377	152,119,346	0.77%
2025-03-25	15.91	15.92	15.49	15.61	15.52	qfq	11,084,291	173,641,713	-1.39%
2025-03-24	16.35	16.40	15.33	15.83	15.74	qfq	16,526,332	261,090,938	-2.94%
2025-03-21	16.85	16.85	16.26	16.31	16.22	qfq	12,536,944	206,938,653	-2.28%
2025-03-20	16.86	17.01	16.60	16.69	16.60	qfq	9,966,164	168,008,686	-1.01%
2025-03-19	17.08	17.08	16.79	16.86	16.76	qfq	11,957,825	202,133,646	-1.75%
2025-03-18	17.20	17.26	16.91	17.16	17.06	qfq	14,549,645	248,704,650	0.53%
2025-03-17	17.20	17.38	17.02	17.07	16.97	qfq	15,827,485	271,233,869	-0.93%
2025-03-14	16.50	17.37	16.38	17.23	17.13	qfq	29,217,309	496,156,441	5.58%
2025-03-13	16.92	16.93	16.16	16.32	16.23	qfq	21,631,858	355,919,253	-3.72%
2025-03-12	17.05	17.23	16.93	16.95	16.85	qfq	17,664,226	301,791,763	-0.24%
2025-03-11	16.86	17.14	16.77	16.99	16.89	qfq	17,410,384	294,622,328	-1.39%
2025-03-10	17.54	17.75	17.03	17.23	17.13	qfq	24,500,400	423,941,578	-2.98%
2025-03-07	18.30	18.36	17.62	17.76	17.66	qfq	33,153,132	598,066,663	-4.05%
2025-03-06	18.14	18.53	18.09	18.51	18.41	qfq	40,041,341	736,422,666	3.47%
2025-03-05	17.81	18.08	17.55	17.89	17.79	qfq	21,385,588	381,295,125	-0.50%
2025-03-04	17.40	18.09	17.30	17.98	17.88	qfq	22,783,000	406,358,811	1.47%
2025-03-03	17.66	18.13	17.39	17.72	17.62	qfq	25,393,686	451,026,064	3.02%
2025-02-28	17.78	18.37	17.13	17.20	17.10	qfq	28,241,371	505,350,488	-4.18%
2025-02-27	18.32	18.35	17.60	17.95	17.85	qfq	29,544,119	531,299,495	-2.97%
2025-02-26	17.90	18.65	17.73	18.50	18.40	qfq	32,956,242	599,723,357	3.82%
2025-02-25	17.70	18.17	17.64	17.82	17.72	qfq	29,189,518	521,521,906	-2.36%
2025-02-24	18.88	18.96	17.98	18.25	18.15	qfq	45,829,978	847,283,623	-4.70%
2025-02-21	18.85	19.36	18.65	19.15	19.04	qfq	58,545,101	1,112,704,686	0.58%
2025-02-20	18.10	19.50	17.95	19.04	18.93	qfq	67,916,674	1,270,058,765	5.66%
2025-02-19	17.73	18.02	17.09	18.02	17.92	qfq	42,466,796	749,664,354	0.67%
2025-02-18	17.54	18.43	17.46	17.90	17.80	qfq	59,319,840	1,071,440,832	1.07%
2025-02-17	17.52	18.19	17.29	17.71	17.61	qfq	56,135,207	995,272,642	3.75%
2025-02-14	16.72	17.20	16.53	17.07	16.97	qfq	28,919,726	490,207,444	1.37%
2025-02-13	17.14	17.19	16.71	16.84	16.74	qfq	27,544,969	466,630,857	-1.81%
2025-02-12	16.92	17.24	16.90	17.15	17.05	qfq	26,875,901	458,738,409	1.06%
2025-02-11	17.10	17.30	16.83	16.97	16.87	qfq	28,718,304	488,616,006	-1.74%
2025-02-10	16.62	17.30	16.53	17.27	17.17	qfq	40,420,691	687,879,162	4.10%
2025-02-07	16.20	16.94	16.19	16.59	16.50	qfq	39,495,846	654,715,948	1.84%
2025-02-06	15.80	16.30	15.53	16.29	16.20	qfq	24,568,323	394,589,372	3.10%
2025-02-05	15.42	15.94	15.30	15.80	15.71	qfq	22,722,852	357,176,981	3.95%
2025-01-27	16.01	16.15	15.18	15.20	15.11	qfq	21,824,323	338,925,425	-4.70%
2025-01-24	15.40	16.06	15.36	15.95	15.86	qfq	26,151,817	412,128,665	2.97%
2025-01-23	15.90	16.38	15.48	15.49	15.40	qfq	30,914,050	496,143,122	-1.40%
2025-01-22	15.43	15.95	15.26	15.71	15.62	qfq	23,897,009	374,536,528	0.64%
2025-01-21	15.93	16.09	15.46	15.61	15.52	qfq	23,370,127	365,987,909	-1.76%
2025-01-20	16.95	16.99	15.69	15.89	15.80	qfq	39,743,874	639,296,844	2.58%
2025-01-17	15.44	15.77	15.40	15.49	15.40	qfq	17,770,215	276,654,129	-0.64%
2025-01-16	15.79	16.03	15.43	15.59	15.50	qfq	21,536,891	338,415,207	0.26%
2025-01-15	15.61	15.84	15.46	15.55	15.46	qfq	22,569,749	352,646,683	-0.45%
2025-01-14	14.72	15.68	14.58	15.62	15.53	qfq	35,388,936	540,482,108	7.13%
2025-01-13	14.00	14.66	13.85	14.58	14.50	qfq	18,375,657	263,474,117	1.67%
2025-01-10	15.00	15.09	14.34	14.34	14.26	qfq	16,806,492	247,675,178	-4.21%
2025-01-09	14.80	15.10	14.74	14.97	14.89	qfq	16,510,372	247,065,357	0.27%
2025-01-08	14.70	15.08	14.35	14.93	14.85	qfq	20,576,424	304,037,630	-0.07%
2025-01-07	14.77	15.04	14.52	14.94	14.86	qfq	19,701,664	291,088,406	3.75%
2025-01-06	14.43	14.75	14.17	14.40	14.32	qfq	18,965,977	275,136,807	-0.89%
2025-01-03	15.80	15.84	14.49	14.53	14.45	qfq	28,192,622	422,557,275	-7.22%
2025-01-02	16.28	16.30	15.36	15.66	15.57	qfq	27,204,903	432,125,867	-3.93%
2024-12-31	17.20	17.30	16.18	16.30	16.21	qfq	26,020,664	434,198,807	-5.56%
2024-12-30	16.99	17.33	16.72	17.26	17.16	qfq	22,548,095	385,865,251	0.70%
2024-12-27	16.83	17.36	16.80	17.14	17.04	qfq	23,239,935	398,494,549	0.94%
2024-12-26	17.15	17.29	16.89	16.98	16.88	qfq	23,252,659	396,934,734	-0.82%
2024-12-25	17.51	17.59	16.60	17.12	17.02	qfq	31,728,130	538,218,205	-2.78%
2024-12-24	17.80	17.89	17.11	17.61	17.51	qfq	29,638,431	518,505,548	-0.17%
2024-12-23	19.21	19.28	17.58	17.64	17.54	qfq	52,295,416	954,515,795	-9.12%
2024-12-20	20.02	20.21	19.10	19.41	19.30	qfq	57,355,252	1,119,979,306	-3.00%
2024-12-19	20.50	21.11	19.80	20.01	19.90	qfq	62,627,393	1,277,932,777	-8.46%
2024-12-18	21.10	22.35	20.30	21.86	21.74	qfq	78,330,449	1,693,768,738	2.05%
2024-12-17	21.31	22.63	20.81	21.42	21.30	qfq	81,269,549	1,765,926,963	-0.83%
2024-12-16	20.20	21.99	19.43	21.60	21.48	qfq	83,577,449	1,753,723,389	5.99%
2024-12-13	20.28	21.03	19.85	20.38	20.26	qfq	74,763,881	1,538,611,692	-1.07%
2024-12-12	19.17	20.60	19.06	20.60	20.48	qfq	76,218,098	1,525,415,617	7.63%
2024-12-11	19.23	19.43	18.97	19.14	19.03	qfq	24,441,787	468,468,376	-0.31%
2024-12-10	19.93	19.96	19.18	19.20	19.09	qfq	36,789,913	721,102,405	0.68%
2024-12-09	19.50	19.55	18.87	19.07	18.96	qfq	26,686,193	510,617,469	-2.00%
2024-12-06	19.50	19.93	19.16	19.46	19.35	qfq	37,129,162	725,759,786	-0.71%
2024-12-05	19.12	19.75	19.05	19.60	19.49	qfq	34,092,011	665,572,019	2.89%
2024-12-04	19.37	19.60	18.89	19.05	18.94	qfq	31,318,064	602,477,271	-2.56%
2024-12-03	19.70	19.97	19.00	19.55	19.44	qfq	44,674,983	869,128,680	-1.26%
2024-12-02	19.55	19.96	19.37	19.80	19.69	qfq	48,416,682	953,061,154	-1.00%
2024-11-29	19.51	20.80	19.28	20.00	19.89	qfq	64,965,077	1,295,790,814	5.21%
2024-11-28	19.50	20.28	18.95	19.01	18.90	qfq	47,113,310	923,711,351	0.26%
2024-11-27	18.16	18.99	17.67	18.96	18.85	qfq	33,642,207	616,903,107	2.16%
2024-11-26	18.71	19.33	18.50	18.56	18.45	qfq	30,876,500	583,785,363	-1.28%
2024-11-25	19.08	19.38	18.18	18.80	18.69	qfq	39,734,162	738,777,369	-2.44%
2024-11-22	20.45	21.08	19.18	19.27	19.16	qfq	45,209,178	912,991,072	-5.72%
2024-11-21	20.14	21.16	19.88	20.44	20.32	qfq	44,407,909	905,597,975	0.99%
2024-11-20	20.00	20.59	19.87	20.24	20.13	qfq	36,208,498	731,145,671	0.25%
2024-11-19	19.10	20.21	18.69	20.19	20.08	qfq	39,470,646	767,718,066	5.76%
2024-11-18	22.11	22.11	18.70	19.09	18.98	qfq	62,471,967	1,238,116,878	-15.16%
2024-11-15	21.80	23.38	21.66	22.50	22.37	qfq	68,286,983	1,554,582,798	0.90%
2024-11-14	22.00	23.55	21.50	22.30	22.17	qfq	68,312,831	1,547,439,414	0.86%
2024-11-13	22.00	22.33	21.12	22.11	21.98	qfq	52,187,321	1,137,252,505	-3.15%
2024-11-12	23.34	24.59	22.51	22.83	22.70	qfq	80,921,136	1,896,138,618	1.24%
2024-11-11	22.00	22.95	21.76	22.55	22.42	qfq	57,062,629	1,281,271,129	2.04%
2024-11-08	23.00	23.68	22.00	22.10	21.97	qfq	81,173,957	1,853,504,019	-1.82%
2024-11-07	21.06	22.96	20.80	22.51	22.38	qfq	89,218,383	1,967,277,877	3.26%
2024-11-06	20.63	23.76	20.34	21.80	21.68	qfq	106,150,486	2,321,932,229	5.36%
2024-11-05	19.25	20.87	19.25	20.69	20.57	qfq	66,005,235	1,344,771,097	7.82%
2024-11-04	18.44	19.43	18.44	19.19	19.08	qfq	46,120,128	872,988,940	3.51%
2024-11-01	22.58	22.74	18.42	18.54	18.43	qfq	98,946,524	2,004,306,871	-19.46%
2024-10-31	22.00	23.51	21.36	23.02	22.89	qfq	105,821,314	2,410,490,593	5.21%
2024-10-30	21.75	22.00	20.65	21.88	21.76	qfq	70,487,007	1,508,581,459	-1.62%
2024-10-29	22.10	23.16	21.81	22.24	22.11	qfq	80,234,467	1,807,601,408	-0.27%
2024-10-28	21.29	22.48	21.02	22.30	22.17	qfq	77,658,671	1,694,178,969	3.24%
2024-10-25	22.21	22.50	21.40	21.60	21.48	qfq	70,662,681	1,542,891,520	-1.37%
2024-10-24	21.81	22.12	21.20	21.90	21.78	qfq	67,882,297	1,469,736,519	-2.80%
2024-10-23	22.80	24.88	21.84	22.53	22.40	qfq	104,245,540	2,407,854,885	-5.18%
2024-10-22	27.04	27.19	23.58	23.76	23.63	qfq	152,169,559	3,871,566,258	-16.92%
2024-10-21	25.62	29.64	24.50	28.60	28.44	qfq	181,615,942	4,864,407,321	15.79%
2024-10-18	23.10	26.60	22.52	24.70	24.56	qfq	162,707,319	3,974,612,578	3.52%
2024-10-17	23.20	24.82	21.26	23.86	23.72	qfq	158,489,016	3,676,784,003	4.37%
2024-10-16	22.70	23.87	21.60	22.86	22.73	qfq	151,161,423	3,446,371,562	-8.38%
2024-10-15	21.21	26.70	21.20	24.95	24.81	qfq	225,465,752	5,444,933,970	11.78%
2024-10-14	24.78	24.78	20.88	22.32	22.19	qfq	238,520,796	5,516,701,402	8.09%
2024-10-11	17.50	20.65	17.50	20.65	20.53	qfq	111,269,739	2,263,225,550	19.99%
2024-10-10	16.33	18.84	13.02	17.21	17.11	qfq	134,695,027	2,205,950,126	6.56%
2024-10-09	15.13	19.00	14.88	16.15	16.06	qfq	141,580,836	2,414,896,724	0.00%
2024-10-08	16.15	16.15	15.00	16.15	16.06	qfq	98,798,087	1,580,205,148	19.99%
2024-09-30	12.12	13.46	11.70	13.46	13.38	qfq	95,317,308	1,217,395,183	19.96%
2024-09-27	10.78	11.46	10.73	11.22	11.16	qfq	69,636,530	768,852,550	5.65%
2024-09-26	10.50	10.68	10.27	10.62	10.56	qfq	67,699,820	707,946,641	-1.30%
2024-09-25	9.76	11.35	9.66	10.76	10.70	qfq	83,807,251	875,280,188	11.27%
2024-09-24	9.05	9.68	9.00	9.67	9.62	qfq	50,020,407	470,894,909	7.21%
2024-09-23	8.99	9.17	8.87	9.02	8.97	qfq	18,873,000	170,928,625	0.78%
2024-09-20	8.95	9.13	8.86	8.95	8.90	qfq	19,400,147	174,421,141	0.00%
2024-09-19	8.74	9.05	8.68	8.95	8.90	qfq	21,623,083	192,452,965	3.71%
2024-09-18	8.55	8.75	8.39	8.63	8.58	qfq	19,019,426	162,790,625	-1.93%
2024-09-13	9.11	9.16	8.79	8.80	8.75	qfq	23,604,084	210,659,430	-3.93%
2024-09-12	8.98	9.28	8.98	9.16	9.11	qfq	30,241,385	276,765,852	2.92%
2024-09-11	8.98	9.05	8.84	8.90	8.85	qfq	15,537,636	138,516,335	-1.87%
2024-09-10	8.88	9.09	8.63	9.07	9.02	qfq	25,949,465	230,034,006	2.25%
2024-09-09	8.81	9.03	8.69	8.87	8.82	qfq	25,911,533	229,964,354	-1.00%
2024-09-06	9.22	9.52	8.92	8.96	8.91	qfq	45,953,334	424,882,207	-2.18%
2024-09-05	9.11	9.56	9.01	9.16	9.11	qfq	55,541,538	515,561,326	3.62%
2024-09-04	8.82	9.00	8.79	8.84	8.79	qfq	21,904,929	194,434,218	-1.34%
2024-09-03	9.05	9.17	8.75	8.96	8.91	qfq	28,595,750	255,366,154	1.82%
2024-09-02	8.93	9.17	8.79	8.80	8.75	qfq	31,130,591	278,595,264	-1.57%
2024-08-30	8.52	9.23	8.48	8.94	8.89	qfq	41,583,935	372,075,062	4.81%
2024-08-29	8.36	8.61	8.32	8.53	8.48	qfq	25,475,249	215,895,341	2.77%
2024-08-28	8.30	8.46	8.18	8.30	8.25	qfq	23,830,473	198,329,270	-1.43%
2024-08-27	8.84	9.00	8.37	8.42	8.37	qfq	40,470,789	349,627,805	-5.18%
2024-08-26	8.96	9.24	8.75	8.88	8.83	qfq	40,719,003	361,533,595	-2.74%
2024-08-23	8.88	9.43	8.83	9.13	9.08	qfq	55,623,986	507,670,767	2.35%
2024-08-22	9.50	9.98	8.89	8.92	8.87	qfq	70,757,444	658,102,341	-8.42%
2024-08-21	9.22	10.32	9.18	9.74	9.68	qfq	93,859,861	925,339,801	1.99%
2024-08-20	9.99	10.38	9.40	9.55	9.50	qfq	117,891,017	1,175,660,333	0.53%
2024-08-19	8.60	9.50	8.60	9.50	9.45	qfq	37,073,533	346,799,099	19.95%
2024-08-16	7.93	8.02	7.91	7.92	7.88	qfq	6,776,001	53,923,135	-0.38%
2024-08-15	7.78	7.95	7.72	7.95	7.90	qfq	6,746,746	53,216,114	2.32%
2024-08-14	7.83	7.86	7.75	7.77	7.73	qfq	3,811,075	29,710,691	-0.64%
2024-08-13	7.71	7.82	7.68	7.82	7.78	qfq	4,103,597	31,830,919	1.16%
2024-08-12	7.90	7.92	7.70	7.73	7.69	qfq	7,558,206	58,858,907	-2.77%
2024-08-09	7.94	8.08	7.81	7.95	7.90	qfq	10,570,047	84,147,821	1.02%
2024-08-08	7.87	7.92	7.67	7.87	7.83	qfq	7,414,544	57,865,173	-0.38%
2024-08-07	7.92	8.03	7.89	7.90	7.86	qfq	6,073,261	48,318,442	-0.63%
2024-08-06	7.91	8.01	7.84	7.95	7.90	qfq	7,529,882	59,498,338	1.40%
2024-08-05	8.16	8.26	7.84	7.84	7.80	qfq	14,545,130	116,788,034	-4.62%
2024-08-02	8.44	8.50	8.19	8.22	8.17	qfq	10,511,074	87,742,748	-3.07%
2024-08-01	8.51	8.61	8.44	8.48	8.43	qfq	10,647,275	90,535,109	-1.05%
2024-07-31	8.22	8.57	8.19	8.57	8.52	qfq	16,496,744	139,239,110	3.75%
2024-07-30	8.06	8.35	8.03	8.26	8.21	qfq	11,103,854	91,286,593	0.98%
2024-07-29	8.11	8.31	8.08	8.18	8.13	qfq	12,236,301	100,268,482	2.00%
2024-07-26	7.90	8.07	7.85	8.02	7.97	qfq	9,415,946	75,193,114	0.75%
2024-07-25	8.07	8.20	7.93	7.96	7.91	qfq	12,901,499	103,709,163	1.79%
2024-07-24	8.04	8.13	7.81	7.82	7.78	qfq	11,609,884	92,012,601	-3.46%
2024-07-23	8.25	8.31	8.08	8.10	8.05	qfq	10,267,994	84,338,169	-2.41%
2024-07-22	8.26	8.37	8.22	8.30	8.25	qfq	10,026,634	83,237,989	1.34%
2024-07-19	8.10	8.24	8.10	8.19	8.14	qfq	10,028,609	82,047,881	0.12%
2024-07-18	8.31	8.40	7.94	8.18	8.13	qfq	18,875,667	152,991,893	-3.54%
2024-07-17	8.67	8.73	8.47	8.48	8.43	qfq	13,079,281	112,513,821	-3.20%
2024-07-16	8.60	8.86	8.54	8.76	8.71	qfq	24,843,563	217,407,997	0.81%
2024-07-15	8.29	8.75	8.02	8.69	8.64	qfq	25,083,595	212,407,130	4.57%
2024-07-12	8.45	8.53	8.29	8.31	8.26	qfq	11,165,958	93,615,986	-1.89%
2024-07-11	8.42	8.50	8.31	8.47	8.42	qfq	14,957,012	126,012,532	3.42%
2024-07-10	8.18	8.27	8.09	8.19	8.14	qfq	10,560,444	86,704,071	-0.61%
2024-07-09	8.12	8.26	7.85	8.24	8.19	qfq	17,292,604	139,975,570	1.35%
2024-07-08	8.59	8.66	8.09	8.13	8.08	qfq	20,857,823	173,636,159	-6.98%
2024-07-05	8.45	8.88	8.25	8.74	8.69	qfq	19,119,457	164,142,430	2.94%
2024-07-04	8.76	8.93	8.44	8.49	8.44	qfq	17,185,489	148,364,816	-3.30%
2024-07-03	9.16	9.19	8.72	8.78	8.73	qfq	26,660,956	237,896,215	-5.69%
2024-07-02	8.83	9.49	8.82	9.31	9.26	qfq	42,079,857	389,397,941	5.08%
2024-07-01	8.68	8.86	8.57	8.86	8.81	qfq	16,646,955	146,246,927	2.31%
2024-06-28	8.70	8.86	8.62	8.66	8.61	qfq	20,112,266	175,932,083	-1.70%
2024-06-27	9.05	9.12	8.65	8.81	8.76	qfq	25,877,681	231,189,718	-4.03%
2024-06-26	8.79	9.19	8.72	9.18	9.13	qfq	35,435,925	319,973,670	2.46%
2024-06-25	8.58	8.96	8.53	8.96	8.91	qfq	31,994,986	279,900,024	1.93%
2024-06-24	8.42	8.90	8.25	8.79	8.74	qfq	28,237,875	243,881,588	2.09%
2024-06-21	8.52	8.74	8.39	8.61	8.56	qfq	15,882,810	135,790,798	0.70%
2024-06-20	8.70	8.87	8.53	8.55	8.50	qfq	18,814,631	162,640,502	-3.17%
2024-06-19	8.88	9.13	8.82	8.83	8.78	qfq	24,559,333	219,715,176	-0.56%
2024-06-18	8.80	8.93	8.76	8.88	8.83	qfq	20,500,700	181,000,370	0.45%
2024-06-17	8.75	9.08	8.70	8.84	8.79	qfq	26,996,622	239,598,886	-0.56%
2024-06-14	8.46	8.99	8.41	8.89	8.84	qfq	40,954,529	359,078,524	4.71%
2024-06-13	8.60	8.70	8.46	8.49	8.44	qfq	21,320,937	182,150,372	-1.16%
2024-06-12	8.25	8.77	8.25	8.59	8.54	qfq	31,793,185	270,687,404	2.51%
2024-06-11	7.72	8.90	7.69	8.38	8.33	qfq	34,509,104	291,693,616	9.40%
2024-06-07	7.69	7.77	7.53	7.66	7.62	qfq	6,175,738	47,284,735	1.46%
2024-06-06	7.92	7.99	7.48	7.55	7.45	qfq	12,330,637	94,382,527	-4.55%
2024-06-05	7.98	8.07	7.91	7.91	7.80	qfq	6,451,190	51,532,903	-1.98%
2024-06-04	8.28	8.31	7.92	8.07	7.96	qfq	12,885,396	103,416,979	-2.65%
2024-06-03	8.49	8.56	8.18	8.29	8.18	qfq	14,544,152	121,225,785	-3.27%
2024-05-31	8.08	8.73	8.08	8.57	8.45	qfq	24,313,643	205,461,169	6.33%
2024-05-30	8.11	8.19	8.01	8.06	7.95	qfq	9,489,793	76,784,152	-2.66%
2024-05-29	8.13	8.55	8.11	8.28	8.17	qfq	14,844,999	124,069,026	1.60%
2024-05-28	8.20	8.22	8.09	8.15	8.04	qfq	8,232,932	67,149,259	-0.73%
2024-05-27	8.15	8.27	8.00	8.21	8.10	qfq	7,236,115	58,745,573	0.98%
2024-05-24	8.36	8.38	8.12	8.13	8.02	qfq	6,400,973	52,764,309	-2.40%
2024-05-23	8.51	8.53	8.32	8.33	8.22	qfq	8,115,269	68,265,034	-2.69%
2024-05-22	8.55	8.62	8.50	8.56	8.44	qfq	6,905,117	59,066,726	-0.12%
2024-05-21	8.69	8.69	8.53	8.57	8.45	qfq	6,549,170	56,392,062	-0.92%
2024-05-20	8.68	8.75	8.56	8.65	8.53	qfq	10,133,419	87,772,408	-0.35%
2024-05-17	8.57	8.73	8.48	8.68	8.56	qfq	12,741,562	109,917,948	1.05%
2024-05-16	8.45	8.67	8.40	8.59	8.47	qfq	13,165,226	112,462,318	3.12%
2024-05-15	8.47	8.47	8.31	8.33	8.22	qfq	7,293,084	61,164,344	-1.65%
2024-05-14	8.44	8.54	8.39	8.47	8.36	qfq	7,113,919	60,155,335	0.83%
2024-05-13	8.53	8.56	8.35	8.40	8.29	qfq	11,374,677	96,138,548	-4.11%
2024-05-10	8.77	8.90	8.57	8.76	8.64	qfq	13,843,878	120,553,357	0.23%
2024-05-09	8.68	8.78	8.66	8.74	8.62	qfq	8,670,989	75,813,182	0.69%
2024-05-08	8.92	8.92	8.66	8.68	8.56	qfq	12,266,821	107,009,852	-3.13%
2024-05-07	8.93	9.07	8.85	8.96	8.84	qfq	11,596,498	103,571,964	0.00%
2024-05-06	9.12	9.15	8.89	8.96	8.84	qfq	12,231,499	109,838,143	-0.22%
2024-04-30	8.96	9.03	8.86	8.98	8.86	qfq	14,648,124	131,139,306	-0.33%
2024-04-29	8.58	9.04	8.58	9.01	8.89	qfq	21,088,453	186,921,118	5.01%
2024-04-26	8.40	8.67	8.32	8.58	8.46	qfq	14,666,031	125,156,169	2.51%
2024-04-25	8.46	8.55	8.30	8.37	8.26	qfq	15,519,175	130,391,511	-3.46%
2024-04-24	8.48	8.89	8.40	8.67	8.55	qfq	24,346,020	209,717,120	5.47%
2024-04-23	7.99	8.49	7.95	8.22	8.11	qfq	18,843,451	154,738,921	4.05%
2024-04-22	7.83	8.01	7.68	7.90	7.79	qfq	7,105,378	56,032,419	0.25%
2024-04-19	7.92	8.04	7.82	7.88	7.77	qfq	7,971,453	63,114,474	-1.87%
2024-04-18	8.02	8.25	7.85	8.03	7.92	qfq	11,193,976	90,031,932	0.38%
2024-04-17	7.80	8.02	7.74	8.00	7.89	qfq	12,949,141	102,351,652	5.26%
2024-04-16	8.03	8.04	7.44	7.60	7.50	qfq	14,574,256	111,696,596	-5.35%
2024-04-15	8.45	8.48	7.87	8.03	7.92	qfq	12,959,046	105,339,340	-4.29%
2024-04-12	8.44	8.58	8.38	8.39	8.28	qfq	8,329,626	70,287,453	-0.59%
2024-04-11	8.31	8.58	8.26	8.44	8.33	qfq	8,156,027	69,119,484	0.60%
2024-04-10	8.68	8.68	8.28	8.39	8.28	qfq	8,799,981	74,154,275	-3.12%
2024-04-09	8.66	8.70	8.55	8.66	8.54	qfq	7,164,559	61,842,535	1.17%
2024-04-08	8.91	8.94	8.54	8.56	8.44	qfq	10,160,322	87,966,111	-3.60%
2024-04-03	9.12	9.12	8.83	8.88	8.76	qfq	7,919,833	70,604,064	-2.42%
2024-04-02	9.21	9.25	9.00	9.10	8.98	qfq	9,975,569	90,892,624	-1.73%
2024-04-01	9.20	9.34	9.14	9.26	9.13	qfq	9,532,462	87,892,969	1.42%
2024-03-29	9.10	9.14	8.88	9.13	9.01	qfq	9,759,314	88,095,096	0.55%
2024-03-28	8.90	9.19	8.86	9.08	8.96	qfq	12,027,556	109,283,894	2.71%
2024-03-27	9.45	9.45	8.83	8.84	8.72	qfq	21,111,015	190,936,766	-7.34%
2024-03-26	9.30	9.93	9.22	9.54	9.41	qfq	26,155,908	248,914,823	3.58%
2024-03-25	9.50	9.63	9.21	9.21	9.09	qfq	13,852,702	131,144,400	-3.46%
2024-03-22	9.68	9.68	9.34	9.54	9.41	qfq	18,624,031	177,107,134	-2.45%
2024-03-21	9.68	9.86	9.64	9.78	9.65	qfq	18,269,864	178,098,573	0.93%
2024-03-20	9.52	9.75	9.46	9.69	9.56	qfq	18,170,633	175,468,120	1.36%
2024-03-19	9.48	9.85	9.43	9.56	9.43	qfq	24,447,855	234,657,873	0.63%
2024-03-18	9.35	9.52	9.30	9.50	9.37	qfq	16,177,140	152,202,788	1.82%
2024-03-15	9.21	9.35	9.16	9.33	9.20	qfq	11,018,250	102,174,723	0.32%
2024-03-14	9.40	9.47	9.15	9.30	9.17	qfq	15,983,654	148,707,781	-1.48%
2024-03-13	9.40	9.61	9.38	9.44	9.31	qfq	18,564,643	175,870,919	-0.11%
2024-03-12	9.39	9.74	9.16	9.45	9.32	qfq	26,290,596	248,568,867	1.29%
2024-03-11	9.12	9.35	9.05	9.33	9.20	qfq	13,027,348	120,250,554	0.86%
2024-03-08	9.29	9.38	9.11	9.25	9.12	qfq	12,840,477	118,617,731	1.54%
2024-03-07	9.53	9.59	9.10	9.11	8.99	qfq	21,652,309	202,023,081	-4.61%
2024-03-06	9.57	9.70	9.44	9.55	9.42	qfq	29,197,300	278,658,863	-2.35%
2024-03-05	9.20	10.08	9.03	9.78	9.65	qfq	49,199,946	469,784,192	5.27%
2024-03-04	9.35	9.53	9.05	9.29	9.16	qfq	37,713,325	348,700,674	-2.93%
2024-03-01	8.94	10.50	8.78	9.57	9.44	qfq	52,050,364	495,722,222	7.29%
2024-02-29	8.70	9.18	8.70	8.92	8.80	qfq	27,159,723	241,518,082	6.83%
2024-02-28	9.15	9.27	8.33	8.35	8.24	qfq	25,653,020	227,908,162	-9.24%
2024-02-27	8.72	9.32	8.67	9.20	9.08	qfq	21,909,878	197,253,612	5.26%
2024-02-26	8.90	8.93	8.64	8.74	8.62	qfq	21,508,382	188,789,894	-2.78%
2024-02-23	8.38	9.02	8.33	8.99	8.87	qfq	23,225,177	202,161,309	7.92%
2024-02-22	8.01	8.35	7.96	8.33	8.22	qfq	15,116,572	124,215,281	4.13%
2024-02-21	7.85	8.25	7.83	8.00	7.89	qfq	13,829,793	111,717,519	0.63%
2024-02-20	7.92	8.00	7.79	7.95	7.84	qfq	12,092,352	95,425,618	-0.38%
2024-02-19	7.80	8.10	7.77	7.98	7.87	qfq	19,889,505	157,377,717	5.56%
2024-02-08	7.00	7.60	6.91	7.56	7.46	qfq	23,863,839	173,273,711	11.18%
2024-02-07	7.00	7.18	6.67	6.80	6.71	qfq	17,133,449	119,075,443	-2.16%
2024-02-06	6.55	7.18	6.30	6.95	6.86	qfq	19,329,312	130,408,967	4.20%
2024-02-05	7.40	7.45	6.50	6.67	6.58	qfq	21,719,743	148,396,969	-10.71%
2024-02-02	7.99	8.16	7.10	7.47	7.37	qfq	16,900,902	128,154,653	-5.56%
2024-02-01	8.00	8.21	7.80	7.91	7.80	qfq	9,935,840	79,423,119	-1.62%
2024-01-31	8.68	8.69	7.97	8.04	7.93	qfq	13,664,920	112,848,639	-7.27%
2024-01-30	9.00	9.02	8.60	8.67	8.55	qfq	7,064,424	62,267,996	-3.13%
2024-01-29	9.31	9.37	8.95	8.95	8.83	qfq	7,512,062	68,284,398	-3.35%
2024-01-26	9.29	9.49	9.22	9.26	9.13	qfq	9,109,260	85,067,018	-0.32%
2024-01-25	8.97	9.33	8.90	9.29	9.16	qfq	11,890,872	108,941,722	3.57%
2024-01-24	8.90	9.01	8.59	8.97	8.85	qfq	12,030,959	106,220,162	1.59%
2024-01-23	8.66	8.94	8.60	8.83	8.71	qfq	9,909,711	87,126,185	1.96%
2024-01-22	9.32	9.37	8.58	8.66	8.54	qfq	12,668,768	113,319,746	-6.88%
2024-01-19	9.58	9.59	9.30	9.30	9.17	qfq	8,539,971	80,288,601	-2.92%
2024-01-18	9.57	9.66	9.28	9.58	9.45	qfq	13,301,325	125,534,575	-0.10%
2024-01-17	9.93	10.02	9.58	9.59	9.46	qfq	10,781,868	105,547,191	-3.42%
2024-01-16	9.91	9.97	9.72	9.93	9.80	qfq	10,034,058	98,791,154	0.20%
2024-01-15	9.97	10.01	9.78	9.91	9.78	qfq	8,403,843	83,190,609	-1.20%
2024-01-12	10.27	10.33	10.02	10.03	9.89	qfq	7,936,197	80,511,907	-2.81%
2024-01-11	9.95	10.39	9.90	10.32	10.18	qfq	11,304,174	115,312,561	4.45%
2024-01-10	10.10	10.10	9.83	9.88	9.75	qfq	7,791,114	77,490,154	-2.56%
2024-01-09	10.28	10.32	10.02	10.14	10.00	qfq	8,621,842	87,659,982	-0.88%
2024-01-08	10.40	10.40	10.22	10.23	10.09	qfq	6,361,433	65,409,755	-1.63%
2024-01-05	10.72	10.72	10.35	10.40	10.26	qfq	7,929,922	83,414,158	-2.71%
2024-01-04	10.65	10.74	10.48	10.69	10.54	qfq	7,500,258	79,934,744	0.38%
2024-01-03	10.69	10.69	10.43	10.65	10.51	qfq	9,306,195	98,385,210	-0.47%
2024-01-02	10.85	10.95	10.66	10.70	10.55	qfq	8,839,272	95,341,410	-1.38%
2023-12-29	10.53	10.88	10.48	10.85	10.70	qfq	11,220,743	120,865,995	2.94%
2023-12-28	10.34	10.60	10.19	10.54	10.40	qfq	10,173,008	106,253,085	1.84%
2023-12-27	10.24	10.38	10.20	10.35	10.21	qfq	6,929,872	71,355,493	1.37%
2023-12-26	10.43	10.45	10.19	10.21	10.07	qfq	12,221,765	125,561,690	-2.30%
2023-12-25	10.84	10.93	10.41	10.45	10.31	qfq	25,329,455	267,383,743	-4.04%
2023-12-22	10.74	11.40	10.50	10.89	10.74	qfq	28,831,185	315,732,568	1.02%
2023-12-21	10.60	10.82	10.53	10.78	10.63	qfq	8,525,176	91,103,426	0.94%
2023-12-20	10.97	11.03	10.66	10.68	10.54	qfq	9,896,533	107,124,526	-2.47%
2023-12-19	10.88	10.99	10.71	10.95	10.80	qfq	7,889,972	85,944,163	0.92%
2023-12-18	11.03	11.22	10.80	10.85	10.70	qfq	14,094,790	155,097,834	-1.90%
2023-12-15	11.28	11.41	10.98	11.06	10.91	qfq	17,008,247	188,741,052	-1.95%
2023-12-14	11.26	11.70	11.23	11.28	11.13	qfq	26,583,221	303,939,568	0.80%
2023-12-13	11.25	11.31	11.18	11.19	11.04	qfq	10,474,912	117,742,944	-0.62%
2023-12-12	11.22	11.32	11.15	11.26	11.11	qfq	10,876,570	122,291,423	0.54%
2023-12-11	11.05	11.22	10.86	11.20	11.05	qfq	13,614,917	150,692,787	1.36%
2023-12-08	11.23	11.29	11.04	11.05	10.90	qfq	13,896,804	155,118,306	-1.78%
2023-12-07	11.00	11.29	11.00	11.25	11.10	qfq	15,400,438	172,371,621	1.63%
2023-12-06	10.98	11.18	10.81	11.07	10.92	qfq	11,450,726	126,091,832	0.73%
2023-12-05	11.37	11.38	10.98	10.99	10.84	qfq	11,723,547	130,407,181	-3.43%
2023-12-04	11.30	11.56	11.30	11.38	11.23	qfq	12,279,707	140,488,001	0.44%
2023-12-01	11.00	11.36	10.96	11.33	11.18	qfq	14,693,956	165,086,264	3.00%
2023-11-30	11.11	11.20	10.88	11.00	10.85	qfq	9,078,563	99,970,126	-0.81%
2023-11-29	11.12	11.24	11.07	11.09	10.94	qfq	9,033,885	100,799,619	-0.63%
2023-11-28	11.11	11.21	11.03	11.16	11.01	qfq	9,545,115	106,323,332	0.36%
2023-11-27	11.04	11.29	11.03	11.12	10.97	qfq	10,288,323	114,798,838	0.45%
2023-11-24	11.34	11.38	11.02	11.07	10.92	qfq	14,477,188	161,275,239	-2.38%
2023-11-23	11.36	11.39	11.10	11.34	11.19	qfq	15,131,897	170,581,283	0.00%
2023-11-22	11.40	11.65	11.25	11.34	11.19	qfq	23,606,036	270,355,162	-1.39%
2023-11-21	11.93	12.22	11.46	11.50	11.34	qfq	35,791,834	422,476,709	0.09%
2023-11-20	11.40	11.53	11.33	11.49	11.33	qfq	8,975,750	102,939,340	0.70%
2023-11-17	11.50	11.54	11.31	11.41	11.26	qfq	10,744,330	122,516,473	-0.52%
2023-11-16	11.50	11.57	11.41	11.47	11.31	qfq	10,029,396	115,404,191	-0.26%
2023-11-15	11.67	11.68	11.46	11.50	11.34	qfq	15,376,846	177,723,720	-0.69%
2023-11-14	11.39	11.64	11.31	11.58	11.42	qfq	18,451,210	212,789,861	1.94%
2023-11-13	11.19	11.42	11.17	11.36	11.21	qfq	13,549,559	153,515,712	2.16%
2023-11-10	11.20	11.21	11.06	11.12	10.97	qfq	8,379,124	93,274,768	-0.71%
2023-11-09	11.15	11.35	11.11	11.20	11.05	qfq	14,267,803	160,086,573	0.00%
2023-11-08	11.13	11.36	11.10	11.20	11.05	qfq	18,303,138	205,502,821	0.63%
2023-11-07	10.98	11.18	10.97	11.13	10.98	qfq	13,231,335	146,728,393	0.72%
2023-11-06	10.85	11.07	10.85	11.05	10.90	qfq	11,862,024	130,599,991	2.22%
2023-11-03	10.64	10.87	10.64	10.81	10.66	qfq	8,962,093	96,664,915	1.60%
2023-11-02	10.73	10.85	10.64	10.64	10.50	qfq	8,370,385	90,018,630	-0.84%
2023-11-01	10.79	10.89	10.68	10.73	10.58	qfq	8,131,782	87,391,186	-1.01%
2023-10-31	10.91	10.99	10.74	10.84	10.69	qfq	10,509,684	114,100,497	-0.64%
2023-10-30	10.75	11.02	10.70	10.91	10.76	qfq	14,528,367	158,705,762	1.49%
2023-10-27	10.80	10.85	10.58	10.75	10.60	qfq	11,209,585	120,143,172	-0.74%
2023-10-26	10.74	10.89	10.63	10.83	10.68	qfq	12,180,722	131,513,385	0.56%
2023-10-25	10.67	10.82	10.53	10.77	10.62	qfq	18,315,920	195,499,432	1.41%
2023-10-24	10.10	10.67	10.05	10.62	10.48	qfq	25,084,821	262,599,489	6.73%
2023-10-23	10.37	10.38	9.90	9.95	9.81	qfq	15,991,118	160,899,589	-4.51%
2023-10-20	10.75	10.89	10.41	10.42	10.28	qfq	16,857,393	178,470,317	-3.96%
2023-10-19	10.94	11.20	10.84	10.85	10.70	qfq	17,729,580	195,711,159	-1.72%
2023-10-18	11.22	11.26	10.94	11.04	10.89	qfq	23,536,608	260,799,865	-2.90%
2023-10-17	11.42	11.48	11.03	11.37	11.22	qfq	44,271,013	499,385,804	5.67%
2023-10-16	10.69	10.84	10.61	10.76	10.61	qfq	11,827,629	126,847,749	0.65%
2023-10-13	10.69	10.74	10.55	10.69	10.54	qfq	11,672,413	124,441,110	-1.02%
2023-10-12	10.88	10.91	10.75	10.80	10.65	qfq	8,278,220	89,398,465	0.19%
2023-10-11	10.85	10.87	10.63	10.78	10.63	qfq	9,458,196	101,854,175	-0.19%
2023-10-10	10.70	10.85	10.66	10.80	10.65	qfq	12,252,492	131,972,316	1.50%
2023-10-09	10.62	10.68	10.56	10.64	10.50	qfq	6,806,264	72,265,813	-0.56%
2023-09-28	10.69	10.76	10.64	10.70	10.55	qfq	9,116,623	97,540,211	0.28%
2023-09-27	10.60	10.77	10.53	10.67	10.53	qfq	9,019,324	96,169,413	0.57%
2023-09-26	10.45	10.84	10.43	10.61	10.47	qfq	12,195,925	129,831,471	1.34%
2023-09-25	10.48	10.54	10.44	10.47	10.33	qfq	7,589,322	79,620,016	-0.66%
2023-09-22	10.32	10.57	10.26	10.54	10.40	qfq	9,113,448	95,318,150	2.33%
2023-09-21	10.35	10.44	10.26	10.30	10.16	qfq	5,495,030	56,834,167	-0.39%
2023-09-20	10.40	10.46	10.33	10.34	10.20	qfq	5,295,700	55,002,435	-0.58%
2023-09-19	10.66	10.66	10.35	10.40	10.26	qfq	9,155,081	95,982,529	-2.44%
2023-09-18	10.65	10.74	10.56	10.66	10.52	qfq	6,230,611	66,364,809	-0.09%
2023-09-15	10.85	10.88	10.66	10.67	10.53	qfq	8,335,064	89,506,524	-1.66%
2023-09-14	10.83	10.88	10.64	10.85	10.70	qfq	10,201,992	109,921,808	0.28%
2023-09-13	11.14	11.17	10.75	10.82	10.67	qfq	14,744,841	160,607,642	-2.87%
2023-09-12	11.30	11.34	11.11	11.14	10.99	qfq	16,115,724	180,442,407	-2.19%
2023-09-11	11.36	11.76	11.26	11.39	11.24	qfq	25,392,391	291,902,021	-0.09%
2023-09-08	11.33	11.41	11.10	11.40	11.25	qfq	18,612,951	209,970,960	-0.09%
2023-09-07	11.19	11.48	11.17	11.41	11.26	qfq	24,027,674	273,010,241	1.15%
2023-09-06	11.15	11.33	11.01	11.28	11.13	qfq	17,237,931	192,925,885	0.80%
2023-09-05	11.33	11.33	11.14	11.19	11.04	qfq	15,757,508	176,788,652	-1.93%
2023-09-04	11.33	11.45	11.26	11.41	11.26	qfq	16,949,279	192,640,801	0.62%
2023-09-01	11.47	11.58	11.24	11.34	11.19	qfq	19,157,739	217,809,674	-0.35%
2023-08-31	11.63	11.69	11.37	11.38	11.23	qfq	32,923,947	377,976,727	-3.64%
2023-08-30	11.00	12.37	10.91	11.81	11.65	qfq	57,269,426	666,669,724	6.78%
2023-08-29	10.58	11.15	10.52	11.06	10.91	qfq	22,503,867	245,843,080	4.54%
2023-08-28	11.18	11.30	10.52	10.58	10.44	qfq	23,831,139	260,631,843	0.76%
2023-08-25	10.53	11.03	10.45	10.50	10.36	qfq	18,829,155	201,391,790	-1.96%
2023-08-24	11.02	11.16	10.51	10.71	10.56	qfq	23,835,189	257,650,968	-2.90%
2023-08-23	11.18	11.33	10.99	11.03	10.88	qfq	24,425,302	271,921,304	-2.39%
2023-08-22	11.25	11.30	10.87	11.30	11.15	qfq	30,833,260	342,582,450	2.73%
2023-08-21	11.15	11.35	11.00	11.00	10.85	qfq	31,818,396	355,872,168	-1.61%
2023-08-18	10.85	11.41	10.78	11.18	11.03	qfq	42,415,569	471,939,620	3.61%
2023-08-17	10.43	10.83	10.30	10.79	10.64	qfq	14,358,054	151,909,689	2.96%
2023-08-16	10.57	10.75	10.35	10.48	10.34	qfq	9,727,035	102,328,081	-1.23%
2023-08-15	10.69	10.70	10.37	10.61	10.47	qfq	10,168,151	107,079,591	-0.75%
2023-08-14	10.52	10.69	10.48	10.69	10.54	qfq	10,999,568	116,537,289	0.56%
2023-08-11	10.91	10.91	10.60	10.63	10.49	qfq	13,233,002	142,411,297	-3.28%
2023-08-10	10.90	11.05	10.81	10.99	10.84	qfq	15,931,966	173,880,513	0.09%
2023-08-09	10.70	11.11	10.68	10.98	10.83	qfq	24,459,609	267,986,473	1.86%
2023-08-08	10.81	10.83	10.68	10.78	10.63	qfq	10,938,759	117,472,890	-0.37%
2023-08-07	10.70	10.84	10.61	10.82	10.67	qfq	20,152,692	216,251,602	-1.37%
2023-08-04	10.58	11.03	10.58	10.97	10.82	qfq	25,507,720	278,411,326	3.49%
2023-08-03	10.48	10.61	10.40	10.60	10.46	qfq	9,297,680	97,758,548	0.38%
2023-08-02	10.52	10.64	10.44	10.56	10.42	qfq	9,363,828	98,716,089	0.19%
2023-08-01	10.55	10.64	10.49	10.54	10.40	qfq	6,789,230	71,657,469	-0.66%
2023-07-31	10.52	10.62	10.47	10.61	10.47	qfq	9,309,244	98,424,518	0.47%
2023-07-28	10.10	10.60	10.10	10.56	10.42	qfq	14,854,149	155,002,690	3.94%
2023-07-27	10.33	10.38	10.14	10.16	10.02	qfq	7,610,057	78,016,555	-1.55%
2023-07-26	10.47	10.50	10.30	10.32	10.18	qfq	6,889,723	71,413,611	-1.81%
2023-07-25	10.37	10.53	10.33	10.51	10.37	qfq	9,610,242	100,395,287	2.54%
2023-07-24	10.22	10.36	10.17	10.25	10.11	qfq	5,436,695	55,843,660	0.29%
2023-07-21	10.28	10.38	10.21	10.22	10.08	qfq	6,255,512	64,259,284	-0.87%
2023-07-20	10.41	10.50	10.28	10.31	10.17	qfq	9,329,920	96,779,132	-0.96%
2023-07-19	10.43	10.54	10.37	10.41	10.27	qfq	6,237,313	65,187,357	-0.10%
2023-07-18	10.55	10.57	10.41	10.42	10.28	qfq	6,380,012	66,885,057	-1.14%