SECURITY DETAIL · RAW DATA

神宇股份300563.SZ

ASZSECNYSTOCK

最近收盘价22.082026-07-17

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）5,086,360

成交额（元）116,237,767

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 5 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
2026-05-21	2026-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-11	2025-09-19	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-03	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-12	2024-09-23	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-09	2024-05-16	cash_dividend	0.2	—	—	—	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	24.00	24.08	22.00	22.08	22.08	qfq	5,086,360	116,237,767	-8.00%
2026-07-16	23.76	24.90	23.53	24.00	24.00	qfq	3,364,683	81,532,579	-0.46%
2026-07-15	25.00	25.00	23.92	24.11	24.11	qfq	3,046,848	73,970,632	-2.51%
2026-07-14	24.68	24.99	23.45	24.73	24.73	qfq	4,472,874	108,710,153	0.53%
2026-07-13	26.15	27.04	24.57	24.60	24.60	qfq	5,090,300	129,544,180	-7.20%
2026-07-10	26.55	27.76	26.47	26.51	26.51	qfq	5,446,256	147,026,180	0.04%
2026-07-09	26.75	27.07	25.18	26.50	26.50	qfq	5,603,560	145,832,669	-1.12%
2026-07-08	27.71	28.11	26.47	26.80	26.80	qfq	6,693,731	181,141,837	-4.46%
2026-07-07	26.85	29.33	26.63	28.05	28.05	qfq	10,062,528	287,045,681	4.20%
2026-07-06	27.80	28.04	26.51	26.92	26.92	qfq	4,875,651	132,597,991	-3.17%
2026-07-03	28.71	29.13	27.69	27.80	27.80	qfq	5,765,581	163,070,093	-1.59%
2026-07-02	29.73	29.73	28.16	28.25	28.25	qfq	7,836,341	226,746,100	-4.98%
2026-07-01	28.78	30.47	28.47	29.73	29.73	qfq	14,796,213	434,990,900	4.72%
2026-06-30	23.88	28.39	23.08	28.39	28.39	qfq	10,786,925	282,586,899	19.99%
2026-06-29	24.71	24.90	23.21	23.66	23.66	qfq	4,894,854	116,690,194	-4.33%
2026-06-26	26.89	26.89	24.38	24.73	24.73	qfq	7,670,257	192,922,232	-8.14%
2026-06-25	28.05	28.24	26.86	26.92	26.92	qfq	4,386,340	119,265,115	-4.03%
2026-06-24	28.40	28.87	27.52	28.05	28.05	qfq	3,426,731	96,347,879	-1.44%
2026-06-23	29.01	29.35	28.28	28.46	28.46	qfq	3,296,111	94,938,939	-2.40%
2026-06-22	29.06	29.58	28.17	29.16	29.16	qfq	4,365,786	125,931,006	-0.21%
2026-06-18	29.23	29.59	28.69	29.22	29.22	qfq	4,027,362	117,747,280	0.27%
2026-06-17	29.38	29.81	29.01	29.14	29.14	qfq	4,211,791	123,577,882	-2.28%
2026-06-16	28.57	30.28	28.40	29.82	29.82	qfq	6,510,690	191,244,475	4.30%
2026-06-15	27.00	28.75	26.81	28.59	28.59	qfq	7,178,468	201,965,580	7.48%
2026-06-12	26.92	27.40	26.55	26.60	26.60	qfq	4,830,181	130,260,796	0.61%
2026-06-11	26.56	27.10	26.12	26.44	26.44	qfq	4,567,423	120,886,548	-2.90%
2026-06-10	28.16	29.28	26.73	27.23	27.23	qfq	6,125,664	168,990,403	-4.32%
2026-06-09	28.91	29.18	28.03	28.46	28.46	qfq	6,330,093	180,062,365	0.21%
2026-06-08	30.16	30.29	28.28	28.40	28.40	qfq	9,772,114	286,549,613	-9.53%
2026-06-05	29.99	32.32	29.90	31.39	31.39	qfq	10,353,802	327,095,255	3.43%
2026-06-04	30.08	31.46	30.01	30.35	30.35	qfq	9,198,778	280,259,541	-2.66%
2026-06-03	31.41	32.95	30.68	31.18	31.18	qfq	13,761,379	440,353,468	3.38%
2026-06-02	29.89	30.50	29.31	30.16	30.16	qfq	4,607,444	137,987,508	0.90%
2026-06-01	29.39	30.88	29.18	29.89	29.89	qfq	5,894,442	178,047,967	1.63%
2026-05-29	30.17	31.68	29.35	29.41	29.41	qfq	6,448,730	195,290,901	-2.03%
2026-05-28	29.60	30.14	28.70	30.02	29.82	qfq	4,346,433	128,045,925	1.35%
2026-05-27	30.19	30.68	29.40	29.62	29.43	qfq	4,656,996	139,576,196	-1.86%
2026-05-26	30.80	30.98	29.72	30.18	29.98	qfq	3,121,446	94,100,988	-1.85%
2026-05-25	31.08	31.20	30.31	30.75	30.55	qfq	3,109,839	95,172,528	-0.49%
2026-05-22	30.08	31.18	29.89	30.90	30.70	qfq	3,737,551	114,491,909	3.52%
2026-05-21	31.67	32.14	29.78	29.85	29.65	qfq	5,052,790	156,272,076	-5.42%
2026-05-20	32.15	32.39	31.36	31.56	31.35	qfq	3,899,869	123,238,033	-2.59%
2026-05-19	31.63	32.40	31.39	32.40	32.19	qfq	3,928,480	125,362,038	1.44%
2026-05-18	31.46	32.29	31.08	31.94	31.73	qfq	3,641,910	115,625,882	1.01%
2026-05-15	32.35	32.79	31.36	31.62	31.41	qfq	4,428,811	141,508,789	-1.89%
2026-05-14	33.69	33.69	32.23	32.23	32.02	qfq	4,343,961	142,650,106	-3.88%
2026-05-13	33.47	33.69	33.22	33.53	33.31	qfq	3,847,367	128,877,437	-0.30%
2026-05-12	34.10	34.31	33.52	33.63	33.41	qfq	4,881,930	165,630,081	-0.53%
2026-05-11	34.17	34.34	33.62	33.81	33.59	qfq	4,588,660	155,539,167	0.00%
2026-05-08	33.61	33.90	33.14	33.81	33.59	qfq	3,892,520	130,987,313	0.60%
2026-05-07	33.41	33.72	33.16	33.61	33.39	qfq	4,010,060	134,355,033	1.97%
2026-05-06	32.55	33.48	32.52	32.96	32.74	qfq	3,662,500	121,193,413	1.98%
2026-04-30	32.33	32.60	32.05	32.32	32.11	qfq	2,242,126	72,486,099	-0.09%
2026-04-29	32.19	32.86	32.10	32.35	32.14	qfq	3,067,185	99,604,109	-0.34%
2026-04-28	33.10	33.32	32.16	32.46	32.25	qfq	2,841,770	92,759,460	-2.43%
2026-04-27	32.40	33.58	32.40	33.27	33.05	qfq	3,238,284	107,543,102	2.18%
2026-04-24	32.88	33.15	32.26	32.56	32.35	qfq	3,771,550	122,970,132	-2.46%
2026-04-23	34.05	34.22	33.15	33.38	33.16	qfq	3,596,190	120,789,823	-2.28%
2026-04-22	33.27	34.19	33.26	34.16	33.94	qfq	4,112,093	139,491,428	2.21%
2026-04-21	33.38	33.54	32.90	33.42	33.20	qfq	3,082,605	102,245,298	-0.39%
2026-04-20	33.20	33.87	33.20	33.55	33.33	qfq	3,558,866	119,725,407	1.18%
2026-04-17	32.96	33.38	32.71	33.16	32.94	qfq	3,670,750	121,563,580	0.61%
2026-04-16	32.09	32.97	32.09	32.96	32.74	qfq	3,732,100	121,928,309	2.68%
2026-04-15	32.96	33.01	32.01	32.10	31.89	qfq	2,816,000	91,454,355	-1.47%
2026-04-14	32.69	32.80	32.30	32.58	32.37	qfq	3,100,300	100,916,762	1.12%
2026-04-13	32.04	32.43	31.92	32.22	32.01	qfq	2,964,542	95,474,757	-0.12%
2026-04-10	32.36	32.75	32.21	32.26	32.05	qfq	3,712,984	120,620,881	0.00%
2026-04-09	31.70	32.51	31.51	32.26	32.05	qfq	4,410,754	141,791,775	0.40%
2026-04-08	30.88	32.18	30.74	32.13	31.92	qfq	5,835,612	184,695,316	6.36%
2026-04-07	30.00	30.48	30.00	30.21	30.01	qfq	1,965,290	59,522,834	0.77%
2026-04-03	30.32	30.66	29.98	29.98	29.78	qfq	2,413,060	73,036,125	-0.66%
2026-04-02	30.43	30.90	29.92	30.18	29.98	qfq	2,617,523	79,671,821	-1.24%
2026-04-01	30.62	30.79	30.26	30.56	30.36	qfq	2,389,938	72,825,234	1.70%
2026-03-31	30.40	30.89	30.02	30.05	29.85	qfq	2,547,126	77,301,157	-1.96%
2026-03-30	29.80	30.65	29.70	30.65	30.45	qfq	2,306,905	69,734,904	0.96%
2026-03-27	29.60	30.53	29.40	30.36	30.16	qfq	2,456,242	74,188,986	0.56%
2026-03-26	30.98	31.27	30.13	30.19	29.99	qfq	4,048,480	124,198,432	-3.58%
2026-03-25	30.41	32.18	30.30	31.31	31.10	qfq	6,108,319	191,167,032	4.02%
2026-03-24	29.66	30.10	29.05	30.10	29.90	qfq	3,741,936	110,657,791	3.51%
2026-03-23	30.31	30.49	28.85	29.08	28.89	qfq	5,315,752	157,793,174	-5.77%
2026-03-20	32.51	32.59	30.45	30.86	30.66	qfq	4,681,995	148,500,160	-3.14%
2026-03-19	32.66	33.06	31.78	31.86	31.65	qfq	6,433,777	208,260,586	-5.12%
2026-03-18	34.34	34.81	32.89	33.58	33.36	qfq	10,265,831	343,442,026	-2.81%
2026-03-17	35.84	38.00	34.50	34.55	34.32	qfq	12,882,989	464,711,850	2.16%
2026-03-16	33.25	34.07	33.01	33.82	33.60	qfq	2,757,351	92,167,295	1.59%
2026-03-13	33.55	33.92	33.24	33.29	33.07	qfq	2,425,870	81,413,552	-1.36%
2026-03-12	34.39	34.75	33.50	33.75	33.53	qfq	4,053,252	137,465,159	-2.68%
2026-03-11	34.89	35.54	34.61	34.68	34.45	qfq	3,903,438	136,812,115	-0.34%
2026-03-10	33.98	34.88	33.98	34.80	34.57	qfq	4,984,744	171,617,354	3.88%
2026-03-09	34.15	34.15	32.44	33.50	33.28	qfq	6,076,900	200,951,721	-3.18%
2026-03-06	34.58	34.84	34.20	34.60	34.37	qfq	3,259,065	112,367,726	-0.40%
2026-03-05	35.15	35.50	34.50	34.74	34.51	qfq	3,966,362	138,918,940	1.55%
2026-03-04	34.33	35.04	34.13	34.21	33.99	qfq	3,869,134	133,486,608	-1.04%
2026-03-03	37.00	37.19	34.55	34.57	34.34	qfq	6,687,762	238,943,361	-6.19%
2026-03-02	37.18	37.80	36.60	36.85	36.61	qfq	5,528,534	204,491,361	-1.99%
2026-02-27	37.37	37.76	37.35	37.60	37.35	qfq	4,392,158	164,724,852	-1.00%
2026-02-26	37.40	38.08	37.27	37.98	37.73	qfq	6,320,884	239,111,508	1.82%
2026-02-25	37.50	37.55	37.20	37.30	37.06	qfq	4,061,207	151,669,709	-0.05%
2026-02-24	37.37	37.50	37.00	37.32	37.08	qfq	3,497,000	130,287,667	0.86%
2026-02-13	37.40	37.66	36.92	37.00	36.76	qfq	3,781,150	141,153,133	-1.65%
2026-02-12	37.10	37.79	36.98	37.62	37.37	qfq	4,698,512	176,266,959	1.40%
2026-02-11	37.31	37.85	37.08	37.10	36.86	qfq	4,118,096	153,815,910	-0.93%
2026-02-10	37.35	38.47	37.35	37.45	37.20	qfq	7,679,710	291,392,787	0.62%
2026-02-09	36.63	37.37	36.50	37.22	36.98	qfq	5,442,557	201,624,524	2.59%
2026-02-06	35.95	36.62	35.78	36.28	36.04	qfq	3,233,100	117,183,054	0.50%
2026-02-05	36.38	36.63	36.09	36.10	35.86	qfq	3,791,989	137,649,433	-2.51%
2026-02-04	36.75	37.56	36.63	37.03	36.79	qfq	6,657,939	246,880,079	0.79%
2026-02-03	36.28	36.75	35.91	36.74	36.50	qfq	4,840,640	176,246,456	2.45%
2026-02-02	36.21	37.05	35.80	35.86	35.62	qfq	4,243,500	154,716,726	-1.73%
2026-01-30	36.40	36.80	35.27	36.49	36.25	qfq	7,381,593	266,566,275	-0.27%
2026-01-29	37.00	37.77	36.50	36.59	36.35	qfq	10,008,788	370,906,236	-3.12%
2026-01-28	39.51	40.28	37.16	37.77	37.52	qfq	13,998,193	538,626,235	-4.14%
2026-01-27	39.76	40.06	38.50	39.40	39.14	qfq	12,544,988	491,338,444	-2.14%
2026-01-26	39.66	41.55	39.21	40.26	40.00	qfq	20,041,795	810,309,599	1.54%
2026-01-23	39.82	39.82	38.93	39.65	39.39	qfq	13,644,686	538,644,014	-1.37%
2026-01-22	38.98	41.55	38.90	40.20	39.94	qfq	21,486,844	868,733,236	4.28%
2026-01-21	38.41	38.90	38.10	38.55	38.30	qfq	11,234,955	432,510,555	-1.15%
2026-01-20	39.23	39.96	38.23	39.00	38.74	qfq	14,444,508	561,584,144	-1.59%
2026-01-19	41.72	41.98	39.50	39.63	39.37	qfq	19,874,289	802,450,769	-6.58%
2026-01-16	43.54	44.16	41.62	42.42	42.14	qfq	26,274,338	1,122,801,268	-0.47%
2026-01-15	38.11	44.59	38.05	42.62	42.34	qfq	39,595,940	1,671,118,158	10.39%
2026-01-14	39.25	39.78	38.15	38.61	38.36	qfq	12,714,018	495,744,801	0.31%
2026-01-13	40.20	40.27	38.24	38.49	38.24	qfq	10,863,572	423,600,029	-4.21%
2026-01-12	38.89	40.29	38.77	40.18	39.92	qfq	14,354,969	569,315,941	4.31%
2026-01-09	38.40	38.66	38.02	38.52	38.27	qfq	7,798,198	299,335,128	0.73%
2026-01-08	37.62	38.37	37.37	38.24	37.99	qfq	7,283,689	276,623,742	1.65%
2026-01-07	37.58	38.23	37.48	37.62	37.37	qfq	5,926,927	224,212,456	-0.56%
2026-01-06	38.19	38.24	37.40	37.83	37.58	qfq	8,408,859	317,437,652	-0.97%
2026-01-05	36.77	38.20	36.77	38.20	37.95	qfq	9,535,286	359,663,804	4.14%
2025-12-31	36.94	37.16	36.60	36.68	36.44	qfq	4,634,694	170,452,063	-0.89%
2025-12-30	36.98	37.73	36.76	37.01	36.77	qfq	5,976,815	222,470,589	-0.38%
2025-12-29	37.12	37.83	36.85	37.15	36.91	qfq	5,651,939	210,275,539	0.00%
2025-12-26	37.81	38.00	36.40	37.15	36.91	qfq	9,752,247	360,738,636	-0.80%
2025-12-25	38.39	39.79	37.44	37.45	37.20	qfq	15,327,375	592,850,438	2.38%
2025-12-24	35.82	36.70	35.62	36.58	36.34	qfq	4,760,867	173,344,307	1.92%
2025-12-23	36.39	36.39	35.77	35.89	35.65	qfq	3,828,124	137,845,746	-1.56%
2025-12-22	35.79	36.60	35.79	36.46	36.22	qfq	4,228,128	153,774,686	1.96%
2025-12-19	35.80	36.25	35.61	35.76	35.53	qfq	3,035,308	108,859,984	0.42%
2025-12-18	35.60	36.65	35.32	35.61	35.38	qfq	4,387,230	158,706,018	-0.25%
2025-12-17	35.00	35.72	34.82	35.70	35.47	qfq	3,838,382	135,358,398	1.65%
2025-12-16	35.97	36.09	34.82	35.12	34.89	qfq	4,260,443	150,008,087	-2.23%
2025-12-15	36.08	36.65	35.83	35.92	35.68	qfq	4,433,734	160,130,413	-1.32%
2025-12-12	36.05	36.59	35.66	36.40	36.16	qfq	5,773,086	209,570,240	0.91%
2025-12-11	36.74	36.96	36.06	36.07	35.83	qfq	8,029,709	292,682,389	-5.15%
2025-12-10	38.50	38.74	38.00	38.03	37.78	qfq	8,352,037	319,414,251	-1.63%
2025-12-09	40.90	40.90	38.66	38.66	38.41	qfq	12,790,334	503,324,050	-2.84%
2025-12-08	38.53	39.91	38.25	39.79	39.53	qfq	11,177,204	439,303,730	2.82%
2025-12-05	37.99	38.87	37.52	38.70	38.45	qfq	8,612,995	329,658,099	2.06%
2025-12-04	38.04	38.77	37.87	37.92	37.67	qfq	10,364,633	396,177,215	-3.04%
2025-12-03	37.78	41.35	37.48	39.11	38.85	qfq	18,983,444	749,680,807	2.41%
2025-12-02	36.59	38.33	36.57	38.19	37.94	qfq	10,539,593	395,658,007	4.09%
2025-12-01	36.18	36.70	35.95	36.69	36.45	qfq	2,988,750	109,008,433	2.00%
2025-11-28	35.80	36.05	35.62	35.97	35.73	qfq	2,077,900	74,499,546	0.33%
2025-11-27	35.64	36.38	35.62	35.85	35.61	qfq	2,613,678	94,293,906	0.31%
2025-11-26	36.08	36.43	35.70	35.74	35.51	qfq	2,771,758	99,929,967	-0.94%
2025-11-25	35.51	36.60	35.51	36.08	35.84	qfq	3,477,386	125,980,036	1.41%
2025-11-24	34.90	35.83	34.70	35.58	35.35	qfq	4,042,876	142,517,556	3.13%
2025-11-21	35.90	36.19	34.33	34.50	34.27	qfq	5,288,282	185,092,539	-4.91%
2025-11-20	36.75	36.87	36.10	36.28	36.04	qfq	2,725,336	99,337,517	-0.06%
2025-11-19	37.33	37.57	35.90	36.30	36.06	qfq	4,964,542	181,852,361	-2.92%
2025-11-18	37.99	37.99	37.21	37.39	37.14	qfq	3,717,826	139,791,418	-1.61%
2025-11-17	37.90	38.11	37.42	38.00	37.75	qfq	3,121,188	118,245,003	0.37%
2025-11-14	38.01	38.41	37.86	37.86	37.61	qfq	3,484,249	132,782,295	-1.23%
2025-11-13	38.06	38.50	37.85	38.33	38.08	qfq	3,760,966	144,224,678	0.42%
2025-11-12	38.49	38.49	37.57	38.17	37.92	qfq	3,979,165	151,227,751	-0.57%
2025-11-11	38.45	38.71	38.23	38.39	38.14	qfq	4,498,052	172,852,440	0.31%
2025-11-10	38.21	38.30	37.87	38.27	38.02	qfq	3,559,775	135,626,457	0.92%
2025-11-07	38.13	38.38	37.92	37.92	37.67	qfq	3,433,515	130,765,410	-1.20%
2025-11-06	38.20	38.55	38.13	38.38	38.13	qfq	3,309,700	126,980,572	0.47%
2025-11-05	37.80	38.35	37.46	38.20	37.95	qfq	3,408,948	129,731,976	0.24%
2025-11-04	38.28	38.49	37.90	38.11	37.86	qfq	3,486,554	132,955,554	-0.57%
2025-11-03	37.83	38.40	37.60	38.33	38.08	qfq	4,568,727	173,860,799	1.94%
2025-10-31	37.31	37.78	37.01	37.60	37.35	qfq	3,565,606	133,661,297	0.80%
2025-10-30	38.18	38.18	37.21	37.30	37.06	qfq	5,343,077	200,440,776	-2.36%
2025-10-29	38.15	38.55	37.90	38.20	37.95	qfq	4,686,554	178,529,663	-0.13%
2025-10-28	38.18	38.95	38.05	38.25	38.00	qfq	4,844,595	186,525,597	-0.47%
2025-10-27	38.95	38.98	38.31	38.43	38.18	qfq	5,824,349	224,389,203	-0.57%
2025-10-24	37.30	38.65	37.07	38.65	38.40	qfq	7,159,014	272,649,623	4.07%
2025-10-23	37.51	37.79	36.68	37.14	36.90	qfq	4,614,141	170,664,633	-1.46%
2025-10-22	37.65	38.15	37.43	37.69	37.44	qfq	3,845,510	145,168,774	-0.74%
2025-10-21	37.70	38.15	37.20	37.97	37.72	qfq	4,645,008	175,525,292	1.66%
2025-10-20	37.41	37.70	36.98	37.35	37.11	qfq	4,456,076	166,304,982	1.52%
2025-10-17	39.17	39.38	36.79	36.79	36.55	qfq	8,224,854	311,350,624	-6.10%
2025-10-16	39.69	40.10	39.15	39.18	38.92	qfq	5,693,096	225,441,505	-1.28%
2025-10-15	39.25	39.70	38.62	39.69	39.43	qfq	6,876,028	269,942,983	1.25%
2025-10-14	41.30	41.78	39.20	39.20	38.94	qfq	10,636,181	430,331,128	-4.74%
2025-10-13	39.70	41.40	39.70	41.15	40.88	qfq	9,381,088	383,708,774	-4.28%
2025-10-10	42.67	43.52	41.24	42.99	42.71	qfq	14,359,396	611,839,674	0.51%
2025-10-09	42.65	43.17	42.15	42.77	42.49	qfq	13,428,768	572,443,447	0.28%
2025-09-30	44.45	44.96	42.61	42.65	42.37	qfq	20,333,507	884,600,085	-4.05%
2025-09-29	46.23	46.56	44.21	44.45	44.16	qfq	20,765,156	933,593,121	-2.41%
2025-09-26	48.39	48.89	45.35	45.55	45.25	qfq	31,226,726	1,454,425,558	-6.31%
2025-09-25	42.91	51.50	42.70	48.62	48.30	qfq	50,278,062	2,364,775,238	12.52%
2025-09-24	42.84	43.49	41.76	43.21	42.93	qfq	21,815,354	924,731,708	-1.01%
2025-09-23	40.79	44.95	39.76	43.65	43.36	qfq	33,304,077	1,415,223,858	6.91%
2025-09-22	40.20	41.34	39.69	40.83	40.56	qfq	8,526,880	347,223,112	1.01%
2025-09-19	40.19	40.85	39.69	40.42	40.16	qfq	8,165,934	329,385,503	0.47%
2025-09-18	40.18	41.80	39.55	40.23	39.93	qfq	11,698,716	474,843,729	-1.06%
2025-09-17	40.28	41.33	40.05	40.66	40.35	qfq	7,304,253	297,866,392	0.67%
2025-09-16	39.83	40.63	39.55	40.39	40.09	qfq	6,183,807	249,019,893	1.46%
2025-09-15	40.31	40.74	39.81	39.81	39.51	qfq	6,084,407	243,613,524	-2.21%
2025-09-12	40.70	41.68	40.40	40.71	40.40	qfq	10,940,683	449,287,191	-0.54%
2025-09-11	38.59	41.99	38.06	40.93	40.62	qfq	11,970,485	480,804,360	6.06%
2025-09-10	39.00	39.22	38.48	38.59	38.30	qfq	4,662,654	180,868,101	-0.36%
2025-09-09	40.30	40.40	38.50	38.73	38.44	qfq	6,240,401	245,935,167	-3.90%
2025-09-08	40.30	41.49	40.01	40.30	40.00	qfq	6,976,509	282,366,455	-1.44%
2025-09-05	39.27	41.16	38.54	40.89	40.58	qfq	9,507,286	377,682,361	5.12%
2025-09-04	40.40	41.68	38.01	38.90	38.61	qfq	8,854,342	355,368,780	-2.51%
2025-09-03	41.80	41.84	39.70	39.90	39.60	qfq	8,267,791	338,520,936	-3.58%
2025-09-02	43.00	43.30	41.18	41.38	41.07	qfq	12,693,910	533,159,262	-4.85%
2025-09-01	43.26	43.67	42.19	43.49	43.16	qfq	16,975,561	727,752,149	0.55%
2025-08-29	43.00	43.86	42.01	43.25	42.92	qfq	20,081,362	861,315,970	0.58%
2025-08-28	40.80	43.00	40.00	43.00	42.68	qfq	21,736,033	908,454,134	6.23%
2025-08-27	42.57	42.60	40.44	40.48	40.18	qfq	13,226,541	553,344,446	-3.25%
2025-08-26	41.82	42.82	41.43	41.84	41.53	qfq	13,244,723	559,128,067	0.12%
2025-08-25	41.25	42.28	41.25	41.79	41.48	qfq	12,267,918	512,099,155	1.33%
2025-08-22	41.30	41.69	40.99	41.24	40.93	qfq	10,136,192	418,750,680	-0.58%
2025-08-21	42.30	42.36	41.16	41.48	41.17	qfq	10,471,811	436,337,977	-1.54%
2025-08-20	41.90	42.38	41.10	42.13	41.81	qfq	13,586,477	568,189,699	-1.01%
2025-08-19	40.81	42.88	40.70	42.56	42.24	qfq	23,589,487	988,002,367	3.83%
2025-08-18	39.90	41.36	39.80	40.99	40.68	qfq	15,775,305	642,143,099	2.60%
2025-08-15	39.22	40.17	39.18	39.95	39.65	qfq	8,509,653	338,528,752	1.58%
2025-08-14	40.26	40.70	39.33	39.33	39.03	qfq	11,079,746	441,573,713	-2.09%
2025-08-13	39.53	40.17	39.46	40.17	39.87	qfq	13,288,417	530,518,325	0.75%
2025-08-12	39.30	40.19	39.00	39.87	39.57	qfq	12,096,768	481,526,313	1.55%
2025-08-11	38.75	39.59	38.68	39.26	38.96	qfq	6,381,231	250,547,622	0.93%
2025-08-08	39.30	40.19	38.88	38.90	38.61	qfq	7,887,365	311,156,754	-1.59%
2025-08-07	39.44	40.33	39.13	39.53	39.23	qfq	10,443,342	414,245,125	0.43%
2025-08-06	39.05	39.67	38.88	39.36	39.06	qfq	7,301,642	287,039,792	-0.23%
2025-08-05	37.98	39.88	37.72	39.45	39.15	qfq	13,266,879	516,388,349	4.37%
2025-08-04	37.41	37.96	36.93	37.80	37.52	qfq	4,379,460	163,904,330	0.29%
2025-08-01	37.81	38.50	37.50	37.69	37.41	qfq	5,359,300	202,998,040	-1.64%
2025-07-31	38.72	39.32	38.25	38.32	38.03	qfq	8,951,998	348,540,802	-0.88%
2025-07-30	38.55	39.09	37.79	38.66	38.37	qfq	7,480,794	287,035,015	-0.34%
2025-07-29	37.98	38.87	37.94	38.79	38.50	qfq	8,260,475	318,376,606	2.24%
2025-07-28	37.61	38.10	37.41	37.94	37.65	qfq	4,306,300	162,960,328	0.82%
2025-07-25	38.00	38.14	37.23	37.63	37.35	qfq	6,131,965	230,660,651	-0.69%
2025-07-24	37.81	38.10	37.69	37.89	37.60	qfq	4,709,572	178,192,239	0.50%
2025-07-23	38.50	38.78	37.70	37.70	37.42	qfq	7,629,333	289,792,243	-2.94%
2025-07-22	38.41	39.80	38.41	38.84	38.55	qfq	7,378,961	288,533,827	0.28%
2025-07-21	38.21	38.84	38.20	38.73	38.44	qfq	6,413,864	246,880,660	-0.28%
2025-07-18	39.88	40.06	38.68	38.84	38.55	qfq	9,296,003	364,411,693	-2.58%
2025-07-17	39.53	40.08	39.09	39.87	39.57	qfq	8,061,849	319,648,379	0.71%
2025-07-16	40.29	40.50	39.52	39.59	39.29	qfq	8,299,890	331,208,374	-1.35%
2025-07-15	40.30	41.19	39.78	40.13	39.83	qfq	11,477,370	464,954,006	0.40%
2025-07-14	39.75	40.08	39.40	39.97	39.67	qfq	7,156,160	284,773,636	0.35%
2025-07-11	40.46	40.81	39.45	39.83	39.53	qfq	14,609,520	582,999,743	-2.76%
2025-07-10	41.01	41.99	40.30	40.96	40.65	qfq	19,525,100	802,668,623	1.51%
2025-07-09	41.03	41.51	40.26	40.35	40.05	qfq	15,045,073	614,750,881	-1.99%
2025-07-08	38.61	41.58	38.61	41.17	40.86	qfq	23,654,875	963,357,426	5.75%
2025-07-07	39.45	40.47	38.47	38.93	38.64	qfq	14,721,150	575,134,583	-3.23%
2025-07-04	38.83	42.30	38.80	40.23	39.93	qfq	27,684,866	1,134,820,119	3.90%
2025-07-03	38.61	39.30	38.44	38.72	38.43	qfq	6,643,050	257,894,807	0.26%
2025-07-02	39.50	39.50	38.41	38.62	38.13	qfq	7,917,690	306,534,384	-3.16%
2025-07-01	40.40	40.85	39.70	39.88	39.38	qfq	11,014,000	441,635,583	-1.68%
2025-06-30	40.25	41.12	39.89	40.56	40.05	qfq	16,892,290	684,538,365	1.15%
2025-06-27	38.90	40.81	38.35	40.10	39.60	qfq	22,280,518	890,251,680	1.91%
2025-06-26	39.37	40.37	39.06	39.35	38.85	qfq	18,234,367	721,770,198	1.50%
2025-06-25	38.60	38.95	37.92	38.77	38.28	qfq	11,572,080	444,908,720	0.65%
2025-06-24	38.00	38.63	37.94	38.52	38.04	qfq	10,336,500	396,606,750	1.21%
2025-06-23	37.15	38.30	37.00	38.06	37.58	qfq	8,724,606	329,684,868	1.93%
2025-06-20	38.20	38.79	37.33	37.34	36.87	qfq	11,946,257	452,597,695	-3.79%
2025-06-19	38.58	39.99	38.00	38.81	38.32	qfq	19,308,806	750,837,509	0.70%
2025-06-18	37.00	38.54	36.63	38.54	38.06	qfq	14,192,142	537,324,067	3.08%
2025-06-17	38.63	38.84	37.09	37.39	36.92	qfq	8,074,811	302,551,763	-1.86%
2025-06-16	38.00	38.61	37.21	38.10	37.62	qfq	11,578,721	441,875,455	1.82%
2025-06-13	38.07	38.56	37.23	37.42	36.95	qfq	14,582,900	551,036,488	-2.86%
2025-06-12	36.45	39.90	36.36	38.52	38.04	qfq	20,730,380	794,460,900	5.10%
2025-06-11	37.00	37.73	36.30	36.65	36.19	qfq	6,595,018	243,451,052	-0.49%
2025-06-10	37.51	37.89	36.45	36.83	36.37	qfq	10,437,190	387,282,724	-2.87%
2025-06-09	37.00	38.66	37.00	37.92	37.44	qfq	14,584,800	552,950,582	2.51%
2025-06-06	36.01	37.38	36.01	36.99	36.52	qfq	12,798,810	471,214,606	1.40%
2025-06-05	34.50	37.37	34.30	36.48	36.02	qfq	15,063,290	541,276,490	5.01%
2025-06-04	34.00	35.44	33.80	34.74	34.30	qfq	8,443,230	293,706,222	3.24%
2025-06-03	33.61	34.12	33.46	33.65	33.23	qfq	2,917,750	98,695,208	0.15%
2025-05-30	34.57	34.70	33.56	33.60	33.18	qfq	4,475,350	151,854,409	-3.72%
2025-05-29	34.18	35.06	34.18	34.90	34.46	qfq	5,035,300	175,240,177	2.71%
2025-05-28	34.40	34.79	33.81	33.98	33.55	qfq	3,774,900	129,281,948	-0.79%
2025-05-27	34.78	35.10	34.08	34.25	33.82	qfq	3,633,300	124,918,951	-2.25%
2025-05-26	34.30	35.10	34.30	35.04	34.60	qfq	3,958,011	137,637,352	2.16%
2025-05-23	35.48	35.49	34.23	34.30	33.87	qfq	5,299,653	184,553,393	-3.24%
2025-05-22	35.71	36.28	35.38	35.45	35.00	qfq	4,246,573	151,870,283	-1.39%
2025-05-21	36.52	36.52	35.60	35.95	35.50	qfq	5,703,200	204,766,911	-1.80%
2025-05-20	36.85	37.28	36.23	36.61	36.15	qfq	7,252,418	264,856,854	-2.24%
2025-05-19	36.32	38.68	35.76	37.45	36.98	qfq	10,451,898	389,095,325	2.27%
2025-05-16	36.50	37.26	36.36	36.62	36.16	qfq	5,755,200	212,306,775	0.05%
2025-05-15	37.62	37.90	36.53	36.60	36.14	qfq	8,472,148	313,297,816	-3.91%
2025-05-14	38.90	39.30	37.82	38.09	37.61	qfq	10,345,269	398,660,583	0.24%
2025-05-13	38.99	39.39	37.95	38.00	37.52	qfq	11,962,800	462,394,945	-2.01%
2025-05-12	38.51	38.98	37.47	38.78	38.29	qfq	14,777,310	564,583,640	2.40%
2025-05-09	38.80	38.90	37.35	37.87	37.39	qfq	15,047,830	569,380,170	-3.74%
2025-05-08	36.58	40.17	36.42	39.34	38.84	qfq	23,341,529	902,579,869	7.55%
2025-05-07	36.91	37.32	36.00	36.58	36.12	qfq	6,248,350	228,479,150	0.41%
2025-05-06	35.53	36.47	35.36	36.43	35.97	qfq	6,330,600	229,183,895	3.85%
2025-04-30	34.56	35.30	34.31	35.08	34.64	qfq	5,581,379	195,424,583	2.51%
2025-04-29	34.29	34.98	34.00	34.22	33.79	qfq	5,602,640	193,590,137	0.35%
2025-04-28	34.44	34.86	33.79	34.10	33.67	qfq	5,924,804	202,142,512	-2.99%
2025-04-25	34.95	35.88	34.95	35.15	34.71	qfq	6,431,572	227,963,802	0.57%
2025-04-24	35.70	36.41	34.65	34.95	34.51	qfq	7,113,700	251,993,264	-2.21%
2025-04-23	34.71	36.18	34.71	35.74	35.29	qfq	7,176,197	255,587,489	2.97%
2025-04-22	35.10	35.33	34.66	34.71	34.27	qfq	4,388,190	153,363,505	-1.95%
2025-04-21	34.50	35.48	34.50	35.40	34.95	qfq	5,146,700	180,996,576	1.75%
2025-04-18	34.00	35.00	33.69	34.79	34.35	qfq	5,917,600	204,278,875	2.50%
2025-04-17	33.83	34.80	33.83	33.94	33.51	qfq	3,747,000	128,781,380	-0.61%
2025-04-16	34.77	35.20	33.39	34.15	33.72	qfq	5,215,790	178,293,749	-2.57%
2025-04-15	35.13	35.51	34.70	35.05	34.61	qfq	4,427,650	155,096,548	-0.28%
2025-04-14	35.59	36.15	34.90	35.15	34.71	qfq	7,110,800	252,179,003	2.21%
2025-04-11	33.58	34.72	33.56	34.39	33.96	qfq	7,124,890	244,104,333	1.03%
2025-04-10	34.59	35.50	33.88	34.04	33.61	qfq	11,952,390	415,499,518	4.87%
2025-04-09	30.50	32.72	27.70	32.46	32.05	qfq	11,675,150	357,586,196	4.95%
2025-04-08	29.83	31.88	29.76	30.93	30.54	qfq	10,452,840	320,543,613	-0.42%
2025-04-07	33.99	35.89	31.06	31.06	30.67	qfq	8,158,676	264,514,840	-19.99%
2025-04-03	39.00	39.82	38.22	38.82	38.33	qfq	4,563,558	178,169,473	-1.92%
2025-04-02	39.98	40.20	39.55	39.58	39.08	qfq	3,402,340	135,606,522	-0.55%
2025-04-01	39.54	40.60	39.41	39.80	39.30	qfq	4,174,649	166,438,447	0.71%
2025-03-31	39.27	39.56	38.44	39.52	39.02	qfq	4,887,290	190,636,384	0.18%
2025-03-28	40.23	40.60	39.45	39.45	38.95	qfq	4,293,519	171,025,444	-2.13%
2025-03-27	40.31	40.88	40.00	40.31	39.80	qfq	4,013,590	162,196,294	-1.47%
2025-03-26	40.90	41.40	40.65	40.91	40.40	qfq	4,358,549	178,797,452	-0.66%
2025-03-25	41.11	42.58	40.81	41.18	40.66	qfq	7,017,985	293,051,628	0.19%
2025-03-24	41.78	41.98	39.52	41.10	40.58	qfq	6,851,629	278,410,014	-1.32%
2025-03-21	43.01	43.31	41.45	41.65	41.13	qfq	6,127,600	258,266,138	-3.27%
2025-03-20	44.03	44.50	43.01	43.06	42.52	qfq	5,235,949	228,533,475	-1.31%
2025-03-19	44.40	44.40	43.57	43.63	43.08	qfq	5,918,744	259,804,412	-3.13%
2025-03-18	44.22	45.45	43.70	45.04	44.47	qfq	8,226,060	367,134,997	1.76%
2025-03-17	44.41	44.58	43.90	44.26	43.70	qfq	5,089,329	225,174,746	0.94%
2025-03-14	43.11	44.12	42.66	43.85	43.30	qfq	6,699,882	292,054,063	1.72%
2025-03-13	44.88	45.23	42.76	43.11	42.57	qfq	9,443,449	413,541,237	-4.45%
2025-03-12	45.38	45.91	45.09	45.12	44.55	qfq	6,588,860	299,461,975	0.38%
2025-03-11	44.75	45.35	44.44	44.95	44.38	qfq	5,763,290	257,989,514	-1.45%
2025-03-10	44.74	45.95	44.68	45.61	45.04	qfq	5,364,390	243,859,181	1.24%
2025-03-07	45.30	45.80	44.57	45.05	44.48	qfq	7,613,654	344,664,223	-2.11%
2025-03-06	45.50	46.42	45.03	46.02	45.44	qfq	8,869,160	406,513,102	2.20%
2025-03-05	44.60	45.12	44.04	45.03	44.46	qfq	6,691,119	299,051,611	1.49%
2025-03-04	42.15	44.44	42.00	44.37	43.81	qfq	6,657,519	289,885,388	0.52%
2025-03-03	45.49	45.67	43.80	44.14	43.58	qfq	7,613,544	338,902,359	-1.32%
2025-02-28	45.78	46.80	44.59	44.73	44.17	qfq	13,263,190	608,792,428	-7.83%
2025-02-27	50.08	51.20	48.30	48.53	47.92	qfq	16,986,563	835,665,991	-4.73%
2025-02-26	47.94	52.49	47.08	50.94	50.30	qfq	23,983,862	1,182,578,173	6.21%
2025-02-25	47.30	49.00	47.28	47.96	47.36	qfq	10,451,573	502,595,425	-1.60%
2025-02-24	49.15	49.19	47.91	48.74	48.13	qfq	15,716,000	762,336,227	-3.10%
2025-02-21	49.02	50.87	48.69	50.30	49.67	qfq	20,715,041	1,037,502,318	1.13%
2025-02-20	49.98	50.88	49.16	49.74	49.11	qfq	17,123,377	855,846,856	0.89%
2025-02-19	47.60	49.30	47.30	49.30	48.68	qfq	13,235,030	641,209,908	2.32%
2025-02-18	49.39	50.24	48.08	48.18	47.57	qfq	14,199,510	697,583,406	-3.27%
2025-02-17	47.12	50.40	47.12	49.81	49.18	qfq	18,522,380	911,633,565	4.89%
2025-02-14	48.30	49.33	47.01	47.49	46.89	qfq	11,381,730	545,282,801	-0.29%
2025-02-13	49.55	49.60	47.58	47.63	47.03	qfq	15,267,841	741,734,558	-4.74%
2025-02-12	49.01	50.01	48.85	50.00	49.37	qfq	14,146,016	700,371,683	-0.04%
2025-02-11	48.63	51.82	48.52	50.02	49.39	qfq	20,064,073	1,009,620,024	3.16%
2025-02-10	48.00	48.63	47.48	48.49	47.88	qfq	14,907,831	715,672,338	0.94%
2025-02-07	45.88	48.63	45.70	48.04	47.44	qfq	20,373,641	969,937,455	5.05%
2025-02-06	45.12	46.14	44.60	45.73	45.15	qfq	17,566,805	797,564,458	3.16%
2025-02-05	46.81	48.88	44.30	44.33	43.77	qfq	23,798,513	1,080,742,087	-14.75%
2025-01-27	53.00	55.83	52.00	52.00	51.35	qfq	18,689,780	999,483,928	-11.00%
2025-01-24	58.15	59.99	57.03	58.43	57.69	qfq	21,099,380	1,233,668,018	0.52%
2025-01-23	62.55	64.00	58.12	58.13	57.40	qfq	29,343,670	1,799,144,962	-2.35%
2025-01-22	57.98	61.50	57.50	59.53	58.78	qfq	28,649,284	1,709,078,252	1.64%
2025-01-21	57.92	59.84	56.44	58.57	57.83	qfq	30,153,456	1,746,527,374	1.09%
2025-01-20	54.50	61.38	54.50	57.94	57.21	qfq	31,371,146	1,820,124,587	10.81%
2025-01-17	52.69	53.23	51.86	52.29	51.63	qfq	11,911,100	625,069,593	-3.11%
2025-01-16	52.50	54.87	51.21	53.97	53.29	qfq	18,416,931	973,924,158	4.23%
2025-01-15	52.08	53.14	50.98	51.78	51.13	qfq	14,076,600	730,680,246	-0.80%
2025-01-14	49.84	52.44	48.88	52.20	51.54	qfq	15,393,404	785,912,820	6.21%
2025-01-13	49.00	50.97	48.68	49.15	48.53	qfq	11,548,434	570,836,168	-2.83%
2025-01-10	53.15	55.00	50.56	50.58	49.94	qfq	15,800,540	834,150,183	-6.02%
2025-01-09	53.60	56.68	53.50	53.82	53.14	qfq	19,373,280	1,065,943,057	-1.25%
2025-01-08	53.65	55.23	52.11	54.50	53.81	qfq	21,735,294	1,168,366,380	-3.09%
2025-01-07	52.00	57.22	51.09	56.24	55.53	qfq	25,840,258	1,395,146,903	8.66%
2025-01-06	53.50	54.87	51.00	51.76	51.11	qfq	18,422,580	972,130,582	1.89%
2025-01-03	55.00	55.13	50.58	50.80	50.16	qfq	19,232,142	1,007,090,764	-7.40%
2025-01-02	55.11	56.40	52.50	54.86	54.17	qfq	20,381,363	1,117,107,062	-0.54%
2024-12-31	60.18	62.80	55.11	55.16	54.47	qfq	30,498,486	1,756,962,898	-9.99%
2024-12-30	69.95	72.99	59.00	61.28	60.51	qfq	35,540,981	2,426,917,041	-12.39%
2024-12-27	68.03	70.98	67.01	69.95	69.07	qfq	31,489,370	2,162,238,436	-0.16%
2024-12-26	63.95	72.30	63.30	70.06	69.18	qfq	34,869,052	2,409,419,265	9.37%
2024-12-25	64.15	67.99	60.97	64.06	63.25	qfq	33,299,725	2,127,872,283	-1.90%
2024-12-24	58.01	66.65	55.39	65.30	64.48	qfq	40,536,234	2,491,818,738	14.86%
2024-12-23	59.05	61.35	56.45	56.85	56.13	qfq	25,022,836	1,469,291,650	-3.97%
2024-12-20	54.71	62.80	54.50	59.20	58.46	qfq	32,168,902	1,901,041,480	6.40%
2024-12-19	51.66	56.68	51.66	55.64	54.94	qfq	19,856,786	1,090,375,618	4.10%
2024-12-18	54.77	55.36	52.18	53.45	52.78	qfq	20,050,853	1,069,147,524	-4.57%
2024-12-17	56.78	59.18	55.50	56.01	55.31	qfq	26,142,049	1,504,375,065	-1.56%
2024-12-16	55.00	59.25	53.00	56.90	56.18	qfq	27,122,033	1,530,745,747	8.17%
2024-12-13	53.87	55.99	52.46	52.60	51.94	qfq	14,588,933	790,635,568	-3.24%
2024-12-12	54.50	55.68	53.60	54.36	53.68	qfq	15,223,610	828,427,726	-1.31%
2024-12-11	51.59	56.70	51.08	55.08	54.39	qfq	21,466,680	1,169,933,076	4.77%
2024-12-10	56.05	56.58	52.52	52.57	51.91	qfq	19,202,610	1,038,014,590	-4.92%
2024-12-09	54.08	55.29	53.29	55.29	54.59	qfq	12,547,370	683,141,036	1.30%
2024-12-06	54.20	55.88	54.06	54.58	53.89	qfq	12,644,110	693,031,872	-1.82%
2024-12-05	57.30	58.99	54.87	55.59	54.89	qfq	19,051,660	1,081,629,515	-1.89%
2024-12-04	59.00	59.49	56.20	56.66	55.95	qfq	17,800,420	1,018,966,161	-3.13%
2024-12-03	56.00	59.30	55.33	58.49	57.75	qfq	25,326,153	1,466,539,695	0.93%
2024-12-02	53.00	61.50	52.20	57.95	57.22	qfq	31,386,577	1,766,413,605	12.42%
2024-11-29	48.93	51.55	48.30	51.55	50.90	qfq	19,072,120	960,905,200	5.70%
2024-11-28	48.66	50.17	47.75	48.77	48.16	qfq	13,436,880	658,195,638	1.12%
2024-11-27	47.00	48.32	45.71	48.23	47.62	qfq	10,785,960	509,620,789	2.01%
2024-11-26	46.40	48.80	46.35	47.28	46.69	qfq	11,388,750	542,444,698	0.38%
2024-11-25	48.00	48.89	45.86	47.10	46.51	qfq	10,579,980	494,587,408	-2.32%
2024-11-22	51.60	51.62	47.80	48.22	47.61	qfq	12,241,986	608,029,079	-4.80%
2024-11-21	50.00	51.51	49.30	50.65	50.01	qfq	12,738,000	641,373,391	-1.46%
2024-11-20	51.12	52.90	50.90	51.40	50.75	qfq	16,041,760	829,660,449	0.96%
2024-11-19	47.49	51.00	47.37	50.91	50.27	qfq	17,917,571	878,697,607	9.09%
2024-11-18	48.80	50.59	46.00	46.67	46.08	qfq	16,759,418	796,676,587	-8.11%
2024-11-15	55.01	57.55	50.12	50.79	50.15	qfq	19,371,620	1,055,140,269	-8.35%
2024-11-14	57.27	58.18	55.05	55.42	54.72	qfq	16,707,148	938,701,706	-5.38%
2024-11-13	54.50	59.90	52.00	58.57	57.83	qfq	31,383,174	1,799,128,933	5.53%
2024-11-12	55.04	58.01	53.70	55.50	54.80	qfq	20,256,548	1,133,965,731	-0.14%
2024-11-11	56.50	56.60	53.80	55.58	54.88	qfq	21,800,278	1,195,450,998	-1.94%
2024-11-08	54.00	59.82	54.00	56.68	55.97	qfq	30,886,282	1,764,990,445	7.65%
2024-11-07	50.30	53.30	49.31	52.65	51.99	qfq	16,188,850	841,644,985	2.63%
2024-11-06	53.97	54.93	50.51	51.30	50.65	qfq	19,008,204	1,000,437,291	-3.73%
2024-11-05	51.82	54.16	51.73	53.29	52.62	qfq	16,990,360	902,322,887	2.05%
2024-11-04	50.03	52.84	50.00	52.22	51.56	qfq	13,558,016	704,362,470	3.51%
2024-11-01	54.72	55.84	50.11	50.45	49.82	qfq	24,609,192	1,285,439,887	-11.54%
2024-10-31	58.71	58.71	55.80	57.03	56.31	qfq	26,511,230	1,515,223,784	-3.83%
2024-10-30	53.89	59.30	53.89	59.30	58.55	qfq	30,443,921	1,738,528,007	7.47%
2024-10-29	54.99	58.00	54.61	55.18	54.49	qfq	27,135,689	1,531,215,004	-0.70%
2024-10-28	53.99	55.80	53.39	55.57	54.87	qfq	25,994,438	1,415,593,125	-0.23%
2024-10-25	57.60	58.87	55.18	55.70	55.00	qfq	33,029,599	1,859,360,067	-6.15%
2024-10-24	58.50	61.28	57.43	59.35	58.60	qfq	23,563,770	1,403,391,585	2.10%
2024-10-23	58.60	59.96	57.02	58.13	57.40	qfq	28,181,249	1,653,561,261	-6.06%
2024-10-22	61.31	64.87	59.60	61.88	61.10	qfq	35,894,708	2,217,210,884	2.62%
2024-10-21	60.74	64.00	58.50	60.30	59.54	qfq	41,671,518	2,555,298,656	-1.66%
2024-10-18	57.88	67.00	57.40	61.32	60.55	qfq	49,118,380	2,966,689,476	4.37%
2024-10-17	54.10	60.95	53.28	58.75	58.01	qfq	41,126,900	2,361,664,616	10.54%
2024-10-16	53.00	55.15	51.99	53.15	52.48	qfq	32,075,340	1,709,816,367	-6.06%
2024-10-15	55.88	64.20	54.80	56.58	55.87	qfq	47,900,900	2,842,213,649	-1.29%
2024-10-14	48.58	57.32	47.17	57.32	56.60	qfq	41,682,514	2,196,409,007	19.99%
2024-10-11	44.88	52.00	44.84	47.77	47.17	qfq	36,885,603	1,778,275,204	5.29%
2024-10-10	49.80	50.88	41.00	45.37	44.80	qfq	33,949,865	1,586,255,968	-8.55%
2024-10-09	46.35	55.08	44.98	49.61	48.99	qfq	43,656,802	2,200,609,450	7.15%
2024-10-08	45.00	46.30	41.00	46.30	45.72	qfq	33,351,485	1,486,115,153	20.01%
2024-09-30	32.80	38.88	32.80	38.58	38.09	qfq	34,188,410	1,217,348,985	17.73%
2024-09-27	30.50	33.99	30.30	32.77	32.36	qfq	32,615,630	1,036,108,258	5.78%
2024-09-26	30.00	31.56	29.88	30.98	30.59	qfq	30,061,440	921,176,061	3.92%
2024-09-25	28.00	31.76	27.80	29.81	29.43	qfq	34,743,880	1,031,089,129	7.66%
2024-09-24	26.66	28.09	26.00	27.69	27.34	qfq	24,849,140	674,441,939	3.51%
2024-09-23	25.60	27.72	25.43	26.75	26.41	qfq	22,768,409	610,726,514	4.94%
2024-09-20	25.99	26.05	25.37	25.49	25.10	qfq	10,378,240	265,582,019	-1.32%
2024-09-19	26.33	26.45	25.62	25.83	25.44	qfq	13,848,700	359,327,083	-1.71%
2024-09-18	26.99	27.18	25.89	26.28	25.88	qfq	15,215,889	400,740,906	-4.33%
2024-09-13	27.16	28.09	27.16	27.47	27.05	qfq	18,290,300	506,252,830	0.73%
2024-09-12	28.66	28.96	27.27	27.27	26.85	qfq	20,461,150	576,207,393	-1.05%
2024-09-11	27.00	27.90	26.69	27.56	27.14	qfq	16,238,400	442,503,207	1.03%
2024-09-10	28.00	28.00	27.04	27.28	26.86	qfq	16,471,790	450,475,528	-2.68%
2024-09-09	27.37	28.18	27.24	28.03	27.60	qfq	14,310,889	397,717,980	0.68%
2024-09-06	28.56	28.99	27.61	27.84	27.42	qfq	23,585,790	663,363,208	-4.79%
2024-09-05	29.76	30.28	28.67	29.24	28.79	qfq	22,594,140	664,911,897	-2.92%
2024-09-04	31.49	32.28	29.81	30.12	29.66	qfq	30,631,350	942,064,611	-14.16%
2024-09-03	36.30	36.50	34.56	35.09	34.55	qfq	20,977,791	739,201,087	-5.32%
2024-09-02	39.06	39.30	36.43	37.06	36.49	qfq	23,250,466	877,155,309	-5.12%
2024-08-30	38.48	40.44	38.10	39.06	38.46	qfq	27,144,100	1,067,286,249	1.01%
2024-08-29	36.66	38.77	36.01	38.67	38.08	qfq	24,434,940	919,100,111	3.65%
2024-08-28	35.56	38.10	35.54	37.31	36.74	qfq	24,275,502	903,835,642	6.45%
2024-08-27	34.08	35.52	33.98	35.05	34.52	qfq	13,709,597	476,624,098	-0.74%
2024-08-26	37.97	38.36	35.19	35.31	34.77	qfq	20,434,250	742,062,808	-5.44%
2024-08-23	37.93	39.61	37.22	37.34	36.77	qfq	19,163,567	734,400,546	-3.24%
2024-08-22	37.11	40.70	36.21	38.59	38.00	qfq	26,858,380	1,026,288,183	2.33%
2024-08-21	36.61	38.08	35.92	37.71	37.13	qfq	19,331,560	715,435,299	2.47%
2024-08-20	38.15	38.32	36.79	36.80	36.24	qfq	16,020,870	598,195,318	-1.76%
2024-08-19	38.03	38.89	35.43	37.46	36.89	qfq	23,929,102	891,918,458	-5.31%
2024-08-16	40.58	41.79	39.51	39.56	38.96	qfq	29,898,080	1,213,455,508	-2.08%
2024-08-15	37.88	40.40	37.81	40.40	39.78	qfq	29,762,020	1,178,011,553	5.62%
2024-08-14	40.03	40.44	37.69	38.25	37.67	qfq	24,888,962	964,431,655	-2.30%
2024-08-13	39.20	40.80	38.33	39.15	38.55	qfq	28,899,472	1,144,911,954	1.53%
2024-08-12	37.17	39.35	36.97	38.56	37.97	qfq	27,682,640	1,057,036,853	3.66%
2024-08-09	36.02	38.47	35.88	37.20	36.63	qfq	31,887,420	1,195,077,796	5.83%
2024-08-08	35.15	36.39	33.79	35.15	34.61	qfq	27,078,250	955,502,385	0.00%
2024-08-07	37.45	37.77	34.90	35.15	34.61	qfq	29,506,745	1,068,620,493	-5.31%
2024-08-06	36.08	37.68	35.90	37.12	36.55	qfq	30,799,272	1,129,982,571	9.40%
2024-08-05	37.08	37.97	33.80	33.93	33.41	qfq	35,346,872	1,255,839,930	-15.13%
2024-08-02	37.68	40.48	37.66	39.98	39.37	qfq	31,905,529	1,251,882,231	2.80%
2024-08-01	41.38	42.00	38.48	38.89	38.30	qfq	33,193,422	1,322,082,821	-2.56%
2024-07-31	41.38	44.44	39.40	39.91	39.30	qfq	45,895,640	1,903,867,774	-2.18%
2024-07-30	41.98	45.39	40.56	40.80	40.18	qfq	44,445,230	1,882,553,499	-3.95%
2024-07-29	38.16	43.74	37.28	42.48	41.83	qfq	37,223,612	1,510,349,128	11.50%
2024-07-26	34.18	39.17	34.14	38.10	37.52	qfq	39,815,238	1,474,439,808	12.86%
2024-07-25	34.68	35.57	33.68	33.76	33.25	qfq	31,404,603	1,082,169,924	-8.76%
2024-07-24	33.81	39.19	33.80	37.00	36.44	qfq	40,435,360	1,512,038,153	7.84%
2024-07-23	34.12	35.55	33.90	34.31	33.79	qfq	36,346,483	1,256,808,805	3.84%
2024-07-22	32.49	34.35	32.25	33.04	32.54	qfq	25,359,273	842,079,958	0.55%
2024-07-19	33.81	34.20	32.58	32.86	32.36	qfq	23,799,770	790,541,812	-4.23%
2024-07-18	33.51	34.50	32.38	34.31	33.79	qfq	31,004,680	1,031,965,522	-2.19%
2024-07-17	36.94	37.92	34.68	35.08	34.54	qfq	34,997,135	1,265,570,136	-8.36%
2024-07-16	37.43	39.38	35.83	38.28	37.70	qfq	42,221,536	1,587,369,722	3.88%
2024-07-15	37.04	37.44	35.49	36.85	36.29	qfq	25,307,230	924,825,646	-0.43%
2024-07-12	36.79	38.30	36.50	37.01	36.45	qfq	35,666,286	1,332,821,977	-4.49%
2024-07-11	36.87	39.06	35.60	38.75	38.16	qfq	49,690,428	1,839,740,274	6.49%
2024-07-10	35.09	37.88	34.50	36.39	35.83	qfq	53,466,271	1,936,535,641	6.53%
2024-07-09	31.00	34.16	29.51	34.16	33.64	qfq	43,077,725	1,374,039,285	19.99%
2024-07-08	28.02	29.54	27.44	28.47	28.04	qfq	35,676,230	1,021,206,949	4.75%
2024-07-05	24.88	28.20	24.61	27.18	26.77	qfq	34,191,551	895,911,548	9.24%
2024-07-04	24.50	26.34	24.15	24.88	24.50	qfq	21,239,560	534,413,368	2.60%
2024-07-03	25.05	25.38	24.01	24.25	23.88	qfq	13,851,900	337,644,009	-4.15%
2024-07-02	25.40	26.47	25.25	25.30	24.91	qfq	19,057,321	491,246,145	-1.17%
2024-07-01	24.80	25.89	24.54	25.60	25.21	qfq	23,729,515	598,348,809	0.59%
2024-06-28	23.29	26.98	23.29	25.45	25.06	qfq	31,790,146	820,011,010	9.27%
2024-06-27	24.00	24.10	23.22	23.29	22.93	qfq	11,834,750	279,846,326	-4.12%
2024-06-26	24.02	24.34	23.18	24.29	23.92	qfq	14,832,545	353,992,131	2.75%
2024-06-25	23.95	24.47	23.40	23.64	23.28	qfq	11,782,475	281,126,098	-1.99%
2024-06-24	25.24	25.91	24.06	24.12	23.75	qfq	15,184,190	375,641,771	-5.85%
2024-06-21	24.96	26.68	24.60	25.62	25.23	qfq	19,737,240	510,670,934	1.59%
2024-06-20	26.06	26.43	25.11	25.22	24.84	qfq	19,711,520	505,017,265	-5.26%
2024-06-19	27.98	28.31	26.62	26.62	26.21	qfq	22,127,590	599,627,507	-4.07%
2024-06-18	26.45	28.52	26.45	27.75	27.33	qfq	29,344,675	814,060,261	3.70%
2024-06-17	27.42	27.90	26.40	26.76	26.35	qfq	24,932,290	673,589,244	-1.11%
2024-06-14	25.67	27.48	25.30	27.06	26.65	qfq	31,498,000	841,309,881	5.79%
2024-06-13	26.35	27.03	25.50	25.58	25.19	qfq	26,157,530	681,913,641	-3.14%
2024-06-12	24.64	27.65	24.64	26.41	26.01	qfq	33,175,660	855,727,648	6.71%
2024-06-11	24.26	24.90	23.56	24.75	24.37	qfq	20,143,450	490,266,282	-0.68%
2024-06-07	27.04	27.48	24.76	24.92	24.54	qfq	35,526,170	919,489,600	-9.58%
2024-06-06	28.50	29.91	27.40	27.56	27.14	qfq	36,849,145	1,054,450,362	-0.47%
2024-06-05	29.05	30.00	27.31	27.69	27.27	qfq	29,356,560	832,147,202	-4.52%
2024-06-04	29.77	30.07	28.33	29.00	28.56	qfq	37,264,007	1,083,947,279	-4.29%
2024-06-03	25.50	30.30	25.50	30.30	29.84	qfq	54,329,262	1,553,860,571	20.00%
2024-05-31	26.25	26.45	25.15	25.25	24.86	qfq	23,761,500	611,729,707	-2.32%
2024-05-30	26.89	27.39	25.76	25.85	25.46	qfq	24,365,230	645,528,405	-4.08%
2024-05-29	27.99	28.48	26.41	26.95	26.54	qfq	21,648,310	588,056,696	-1.64%
2024-05-28	27.50	28.16	27.00	27.40	26.98	qfq	23,292,160	639,519,904	-3.45%
2024-05-27	27.94	28.60	27.21	28.38	27.95	qfq	25,690,900	719,519,111	1.57%
2024-05-24	28.60	29.68	27.34	27.94	27.51	qfq	35,421,520	1,005,202,144	-4.22%
2024-05-23	31.70	31.98	28.58	29.17	28.73	qfq	39,441,200	1,182,976,669	-11.09%
2024-05-22	30.59	32.90	29.61	32.81	32.31	qfq	44,384,677	1,395,377,131	4.32%
2024-05-21	31.65	32.57	30.60	31.45	30.97	qfq	33,487,129	1,051,684,008	-2.93%
2024-05-20	31.67	32.79	30.66	32.40	31.91	qfq	49,210,844	1,546,845,920	-2.50%
2024-05-17	28.31	34.63	28.31	33.23	32.72	qfq	55,249,487	1,743,984,772	15.14%
2024-05-16	28.17	29.64	26.65	28.86	28.42	qfq	50,150,419	1,415,558,972	14.12%
2024-05-15	24.51	26.28	24.16	25.29	24.71	qfq	34,494,206	868,414,119	1.57%
2024-05-14	22.34	26.50	22.34	24.90	24.33	qfq	44,362,995	1,081,620,453	7.19%
2024-05-13	21.42	24.62	21.42	23.23	22.70	qfq	40,990,413	941,651,918	8.86%
2024-05-10	21.57	22.95	21.18	21.34	20.85	qfq	33,532,636	736,665,237	-0.88%
2024-05-09	22.16	22.30	21.10	21.53	21.04	qfq	30,695,956	662,451,493	-3.24%
2024-05-08	22.61	23.14	20.31	22.25	21.74	qfq	41,467,432	919,745,989	-7.37%
2024-05-07	23.19	25.41	22.81	24.02	23.47	qfq	52,578,150	1,251,633,875	7.71%
2024-05-06	20.41	23.38	20.22	22.30	21.79	qfq	47,957,345	1,023,758,806	13.20%
2024-04-30	20.90	20.90	18.80	19.70	19.25	qfq	38,726,667	767,968,200	-3.24%
2024-04-29	19.35	21.00	18.97	20.36	19.89	qfq	58,794,057	1,169,553,890	13.87%
2024-04-26	15.52	17.88	15.52	17.88	17.47	qfq	26,897,919	454,865,015	20.00%
2024-04-25	15.13	15.44	14.88	14.90	14.56	qfq	19,933,890	300,534,790	-5.82%
2024-04-24	14.05	16.50	14.05	15.82	15.46	qfq	29,030,333	447,225,280	9.10%
2024-04-23	15.20	15.73	14.30	14.50	14.17	qfq	22,515,592	334,046,992	1.83%
2024-04-22	13.84	14.78	13.40	14.24	13.91	qfq	16,285,155	230,894,600	1.64%
2024-04-19	13.43	14.31	13.14	14.01	13.69	qfq	14,955,200	206,236,291	4.71%
2024-04-18	13.05	13.77	12.74	13.38	13.07	qfq	13,210,580	176,205,759	2.53%
2024-04-17	11.79	13.08	11.79	13.05	12.75	qfq	12,402,190	156,450,995	14.07%
2024-04-16	12.42	12.50	11.01	11.44	11.18	qfq	11,750,360	136,694,450	-8.48%
2024-04-15	13.30	13.39	12.01	12.50	12.21	qfq	13,975,910	177,032,287	-6.72%
2024-04-12	12.82	13.66	12.72	13.40	13.09	qfq	16,170,485	215,153,514	4.44%
2024-04-11	12.35	13.42	12.35	12.83	12.54	qfq	12,689,718	164,094,530	3.80%
2024-04-10	12.76	12.77	12.10	12.36	12.08	qfq	10,413,958	128,896,881	-4.33%
2024-04-09	12.92	12.99	12.50	12.92	12.62	qfq	11,737,570	149,099,176	1.02%
2024-04-08	13.46	13.60	12.76	12.79	12.50	qfq	17,807,042	232,140,279	-7.65%
2024-04-03	15.20	15.50	13.55	13.85	13.53	qfq	31,469,525	449,278,492	-13.17%
2024-04-02	16.01	17.88	15.73	15.95	15.58	qfq	36,921,640	617,706,415	-0.31%
2024-04-01	15.50	16.00	14.70	16.00	15.63	qfq	27,184,105	414,984,472	-2.44%
2024-03-29	15.40	16.67	14.97	16.40	16.02	qfq	28,919,213	452,508,424	5.94%
2024-03-28	13.11	16.15	13.00	15.48	15.13	qfq	29,056,920	438,195,620	15.01%
2024-03-27	13.91	14.90	13.10	13.46	13.15	qfq	21,220,708	292,173,953	-7.87%
2024-03-26	13.66	15.86	13.66	14.61	14.28	qfq	26,823,578	396,618,081	6.41%
2024-03-25	13.67	14.77	13.67	13.73	13.42	qfq	20,064,580	286,717,379	0.81%
2024-03-22	13.30	14.25	13.20	13.62	13.31	qfq	18,867,120	258,033,416	2.71%
2024-03-21	13.36	13.48	13.00	13.26	12.96	qfq	11,225,990	148,436,271	-1.92%
2024-03-20	13.90	13.90	13.33	13.52	13.21	qfq	18,270,890	247,454,618	-3.64%
2024-03-19	12.80	14.25	12.76	14.03	13.71	qfq	17,290,350	236,268,670	9.18%
2024-03-18	12.54	12.85	12.54	12.85	12.56	qfq	4,763,790	60,736,834	2.80%
2024-03-15	12.16	12.55	12.05	12.50	12.21	qfq	4,726,000	58,186,656	2.46%
2024-03-14	12.34	12.48	12.00	12.20	11.92	qfq	4,347,600	53,134,040	-1.69%
2024-03-13	12.33	12.54	12.22	12.41	12.13	qfq	4,828,000	59,717,553	0.81%
2024-03-12	12.16	12.38	12.12	12.31	12.03	qfq	4,778,029	58,558,856	1.23%
2024-03-11	12.07	12.16	11.86	12.16	11.88	qfq	5,189,950	62,227,757	0.08%
2024-03-08	11.81	12.15	11.81	12.15	11.87	qfq	5,314,920	63,873,002	2.62%
2024-03-07	11.82	12.15	11.70	11.84	11.57	qfq	5,621,250	67,135,923	0.25%
2024-03-06	11.64	11.95	11.46	11.81	11.54	qfq	4,220,100	49,479,468	1.03%
2024-03-05	11.88	11.91	11.55	11.69	11.42	qfq	4,656,700	54,718,508	-1.68%
2024-03-04	12.00	12.22	11.53	11.89	11.62	qfq	6,815,220	80,504,967	-1.33%
2024-03-01	11.59	12.05	11.59	12.05	11.77	qfq	6,526,980	77,358,086	3.97%
2024-02-29	10.71	11.63	10.66	11.59	11.32	qfq	8,564,580	97,097,785	6.43%
2024-02-28	12.50	12.63	10.88	10.89	10.64	qfq	13,395,710	157,528,446	-12.18%
2024-02-27	11.74	12.40	11.70	12.40	12.12	qfq	6,427,640	77,584,838	5.08%
2024-02-26	11.60	12.09	11.33	11.80	11.53	qfq	8,218,770	96,516,857	2.25%
2024-02-23	10.98	11.58	10.98	11.54	11.28	qfq	8,514,776	95,862,724	5.10%
2024-02-22	10.20	10.99	10.20	10.98	10.73	qfq	7,202,570	76,991,884	6.81%
2024-02-21	9.98	10.72	9.90	10.28	10.04	qfq	8,132,430	84,778,119	1.28%
2024-02-20	10.12	10.20	9.73	10.15	9.92	qfq	6,878,650	68,720,878	2.11%
2024-02-19	9.40	10.11	9.40	9.94	9.71	qfq	11,307,014	111,212,597	5.74%
2024-02-08	8.30	9.40	8.00	9.40	9.18	qfq	10,716,323	93,372,039	14.36%
2024-02-07	9.00	9.08	7.90	8.22	8.03	qfq	13,116,462	109,527,425	-6.59%
2024-02-06	8.50	9.09	7.80	8.80	8.60	qfq	13,084,304	109,013,661	0.23%
2024-02-05	10.19	10.29	8.46	8.78	8.58	qfq	11,538,250	103,793,754	-15.00%
2024-02-02	11.09	11.37	9.97	10.33	10.09	qfq	7,154,210	76,005,022	-5.58%
2024-02-01	11.06	11.19	10.62	10.94	10.69	qfq	5,905,920	64,416,801	-0.55%
2024-01-31	12.05	12.05	10.93	11.00	10.75	qfq	6,230,294	70,940,210	-8.71%
2024-01-30	12.50	12.60	12.02	12.05	11.77	qfq	3,759,890	46,261,252	-4.59%
2024-01-29	13.37	13.60	12.59	12.63	12.34	qfq	4,276,590	55,156,083	-5.82%
2024-01-26	13.59	13.81	13.37	13.41	13.10	qfq	3,469,800	47,127,451	-0.59%
2024-01-25	12.90	13.52	12.75	13.49	13.18	qfq	4,474,100	59,397,211	4.41%
2024-01-24	12.88	13.15	12.36	12.92	12.62	qfq	4,202,990	53,511,094	0.39%
2024-01-23	12.92	13.39	12.65	12.87	12.58	qfq	5,426,260	69,557,896	-1.83%
2024-01-22	13.98	14.22	12.96	13.11	12.81	qfq	4,643,690	63,216,376	-5.95%
2024-01-19	14.23	14.34	13.91	13.94	13.62	qfq	2,978,500	41,838,148	-1.83%
2024-01-18	14.34	14.60	13.78	14.20	13.87	qfq	4,310,500	60,807,970	-1.05%
2024-01-17	14.75	14.89	14.33	14.35	14.02	qfq	2,854,500	41,814,445	-2.65%
2024-01-16	14.77	15.18	14.54	14.74	14.40	qfq	3,079,500	45,373,645	-0.34%
2024-01-15	14.80	15.03	14.75	14.79	14.45	qfq	2,210,000	32,808,832	-1.14%
2024-01-12	15.22	15.24	14.89	14.96	14.62	qfq	2,575,800	38,794,831	-1.71%
2024-01-11	14.85	15.27	14.76	15.22	14.87	qfq	2,937,300	44,279,670	2.70%
2024-01-10	15.22	15.27	14.70	14.82	14.48	qfq	4,101,600	61,205,777	-2.63%
2024-01-09	15.12	15.65	15.12	15.22	14.87	qfq	3,546,400	54,412,814	0.40%
2024-01-08	15.52	15.54	15.13	15.16	14.81	qfq	2,983,800	45,606,650	-1.94%
2024-01-05	15.93	16.06	15.39	15.46	15.11	qfq	3,383,000	53,082,046	-3.19%
2024-01-04	15.83	16.07	15.69	15.97	15.60	qfq	3,799,320	60,679,555	0.76%
2024-01-03	15.88	16.07	15.72	15.85	15.49	qfq	3,428,900	54,464,246	-0.75%
2024-01-02	15.99	16.09	15.84	15.97	15.60	qfq	4,097,100	65,517,124	-0.13%
2023-12-29	15.44	16.04	15.40	15.99	15.62	qfq	5,196,630	82,675,702	3.43%
2023-12-28	14.95	15.58	14.80	15.46	15.11	qfq	3,540,800	54,131,667	3.41%
2023-12-27	14.59	14.98	14.59	14.95	14.61	qfq	2,400,780	35,680,833	2.26%
2023-12-26	15.15	15.15	14.48	14.62	14.29	qfq	2,735,500	40,031,007	-1.95%
2023-12-25	15.09	15.14	14.71	14.91	14.57	qfq	2,585,780	38,514,366	-0.53%
2023-12-22	15.34	15.53	14.91	14.99	14.65	qfq	3,782,400	57,526,427	-2.66%
2023-12-21	15.42	15.48	14.88	15.40	15.05	qfq	4,527,570	68,827,974	-0.06%
2023-12-20	15.50	15.73	15.27	15.41	15.06	qfq	4,024,300	62,581,981	-0.19%
2023-12-19	15.21	15.52	15.02	15.44	15.09	qfq	4,166,150	63,755,999	1.85%
2023-12-18	15.53	15.53	15.08	15.16	14.81	qfq	5,609,330	85,363,416	-2.63%
2023-12-15	16.32	16.36	15.47	15.57	15.21	qfq	10,397,540	163,346,248	-4.60%
2023-12-14	15.79	16.70	15.72	16.32	15.95	qfq	15,684,194	256,548,155	3.42%
2023-12-13	15.85	16.10	15.70	15.78	15.42	qfq	4,212,180	66,844,271	-0.75%
2023-12-12	15.74	15.95	15.60	15.90	15.54	qfq	4,134,470	65,262,789	1.02%
2023-12-11	15.71	15.80	15.30	15.74	15.38	qfq	5,607,100	87,088,470	-0.06%
2023-12-08	15.60	16.03	15.59	15.75	15.39	qfq	5,274,560	83,478,439	1.81%
2023-12-07	15.40	15.77	15.33	15.47	15.12	qfq	3,388,790	52,799,218	0.78%
2023-12-06	15.60	15.71	15.31	15.35	15.00	qfq	4,420,700	68,362,960	-1.29%
2023-12-05	16.21	16.23	15.51	15.55	15.19	qfq	4,936,230	77,917,268	-4.01%
2023-12-04	16.00	16.25	15.92	16.20	15.83	qfq	5,208,100	84,121,874	1.00%
2023-12-01	15.58	16.04	15.51	16.04	15.67	qfq	4,952,370	78,639,869	2.75%
2023-11-30	15.90	15.98	15.42	15.61	15.25	qfq	4,005,800	62,637,090	-1.95%
2023-11-29	15.91	16.16	15.88	15.92	15.56	qfq	4,256,330	68,178,466	-0.25%
2023-11-28	15.69	16.14	15.62	15.96	15.59	qfq	4,889,274	77,926,018	1.40%
2023-11-27	15.55	15.97	15.45	15.74	15.38	qfq	4,830,060	76,206,129	1.09%
2023-11-24	16.09	16.09	15.51	15.57	15.21	qfq	4,653,080	72,954,966	-2.69%
2023-11-23	15.65	16.05	15.63	16.00	15.63	qfq	5,672,970	90,294,949	1.91%
2023-11-22	16.00	16.14	15.64	15.70	15.34	qfq	6,634,740	105,269,618	-2.67%
2023-11-21	16.44	16.47	16.05	16.13	15.76	qfq	8,450,500	137,007,222	-2.12%
2023-11-20	16.38	16.55	16.32	16.48	16.10	qfq	6,750,400	110,798,263	-0.06%
2023-11-17	16.40	16.50	16.21	16.49	16.11	qfq	5,891,550	96,573,864	0.24%
2023-11-16	16.50	16.71	16.30	16.45	16.07	qfq	8,405,669	138,488,978	-0.66%
2023-11-15	16.82	16.97	16.44	16.56	16.18	qfq	10,414,018	172,656,668	-1.31%
2023-11-14	16.49	16.87	16.28	16.78	16.40	qfq	12,404,740	206,295,334	2.07%
2023-11-13	16.07	16.57	16.00	16.44	16.06	qfq	11,185,449	183,465,657	2.24%
2023-11-10	16.07	16.31	15.76	16.08	15.71	qfq	9,929,500	159,431,391	-0.74%
2023-11-09	15.94	16.45	15.86	16.20	15.83	qfq	17,262,690	279,981,999	1.63%
2023-11-08	15.90	16.07	15.71	15.94	15.57	qfq	8,502,150	134,978,797	-0.75%
2023-11-07	15.86	16.06	15.68	16.06	15.69	qfq	10,195,990	161,637,350	0.82%
2023-11-06	15.65	15.94	15.56	15.93	15.57	qfq	10,120,090	159,372,030	1.59%
2023-11-03	15.33	15.68	15.19	15.68	15.32	qfq	7,685,100	119,676,375	3.43%
2023-11-02	15.46	15.66	15.10	15.16	14.81	qfq	7,025,670	107,261,381	-2.70%
2023-11-01	15.65	15.69	15.35	15.58	15.22	qfq	5,772,310	89,686,095	0.13%
2023-10-31	15.75	15.94	15.45	15.56	15.20	qfq	8,368,370	131,042,296	-1.08%
2023-10-30	15.48	15.83	15.31	15.73	15.37	qfq	10,310,050	161,171,108	1.29%
2023-10-27	16.01	16.10	15.42	15.53	15.17	qfq	13,428,300	210,107,814	-2.51%
2023-10-26	14.99	16.28	14.80	15.93	15.57	qfq	18,944,192	297,991,118	5.78%
2023-10-25	14.86	15.41	14.74	15.06	14.71	qfq	10,250,350	155,412,772	2.17%
2023-10-24	14.43	14.98	14.23	14.74	14.40	qfq	8,078,100	118,836,483	2.86%
2023-10-23	14.14	14.70	14.14	14.33	14.00	qfq	6,018,100	86,628,025	-1.24%
2023-10-20	14.78	15.18	14.42	14.51	14.18	qfq	8,274,232	121,579,895	-3.27%
2023-10-19	15.05	15.54	14.96	15.00	14.66	qfq	10,045,120	152,935,659	-0.86%
2023-10-18	15.47	15.48	15.00	15.13	14.78	qfq	8,865,822	134,284,997	-3.26%
2023-10-17	15.52	15.81	15.16	15.64	15.28	qfq	12,465,892	192,640,422	-0.89%
2023-10-16	16.34	16.34	15.54	15.78	15.42	qfq	19,116,920	301,547,206	-3.84%
2023-10-13	15.42	16.61	15.21	16.41	16.03	qfq	26,736,260	432,539,695	4.86%
2023-10-12	15.27	15.80	15.20	15.65	15.29	qfq	13,889,190	216,324,964	2.49%
2023-10-11	15.10	15.48	14.97	15.27	14.92	qfq	9,646,140	147,180,900	0.53%
2023-10-10	15.06	15.32	15.03	15.19	14.84	qfq	7,979,320	121,068,264	1.00%
2023-10-09	15.01	15.11	14.87	15.04	14.70	qfq	7,194,460	107,904,476	0.20%
2023-09-28	14.49	15.05	14.49	15.01	14.67	qfq	8,951,732	133,671,456	3.52%
2023-09-27	14.65	14.78	14.37	14.50	14.17	qfq	6,830,590	99,438,608	-1.43%
2023-09-26	14.77	15.04	14.60	14.71	14.37	qfq	5,640,400	83,345,100	-1.14%
2023-09-25	14.93	14.98	14.70	14.88	14.54	qfq	7,150,900	106,165,062	-0.40%
2023-09-22	14.08	14.94	14.08	14.94	14.60	qfq	11,157,390	163,213,310	5.36%
2023-09-21	13.75	14.44	13.74	14.18	13.86	qfq	9,386,000	133,569,650	1.72%
2023-09-20	13.91	14.26	13.90	13.94	13.62	qfq	5,802,282	81,514,188	-1.13%
2023-09-19	14.45	14.69	13.87	14.10	13.78	qfq	11,023,580	155,226,913	-3.56%
2023-09-18	14.21	14.75	14.21	14.62	14.29	qfq	10,622,600	154,649,026	1.04%
2023-09-15	14.73	14.96	14.36	14.47	14.14	qfq	17,473,929	255,044,754	-4.80%
2023-09-14	14.46	15.77	14.45	15.20	14.85	qfq	29,090,480	442,339,191	5.85%
2023-09-13	14.50	14.77	14.12	14.36	14.03	qfq	14,850,200	213,573,678	-1.85%
2023-09-12	15.03	15.04	14.60	14.63	14.29	qfq	16,376,630	241,430,099	-3.37%
2023-09-11	16.03	16.03	15.10	15.14	14.79	qfq	24,993,332	382,269,276	-7.23%
2023-09-08	15.63	16.69	15.20	16.32	15.95	qfq	38,681,394	616,492,369	2.38%
2023-09-07	17.48	17.93	15.85	15.94	15.57	qfq	46,463,454	776,407,992	-12.71%
2023-09-06	15.39	18.26	15.39	18.26	17.84	qfq	40,068,582	683,543,521	19.97%
2023-09-05	14.35	16.35	14.35	15.22	14.87	qfq	24,314,494	374,182,200	6.88%
2023-09-04	14.13	14.30	13.93	14.24	13.91	qfq	3,856,370	54,505,877	2.37%
2023-09-01	14.04	14.06	13.84	13.91	13.59	qfq	2,172,640	30,232,491	-0.71%
2023-08-31	13.98	14.20	13.98	14.01	13.69	qfq	3,079,000	43,299,723	-0.57%
2023-08-30	13.68	14.40	13.68	14.09	13.77	qfq	5,429,110	76,792,085	2.32%
2023-08-29	12.99	13.85	12.97	13.77	13.45	qfq	4,512,370	61,249,028	6.17%
2023-08-28	13.72	13.73	12.97	12.97	12.67	qfq	3,531,080	47,001,904	0.70%
2023-08-25	13.11	13.25	12.81	12.88	12.58	qfq	3,780,370	49,239,434	-2.35%
2023-08-24	13.53	13.65	13.13	13.19	12.89	qfq	3,758,878	50,005,082	-2.73%
2023-08-23	13.64	13.86	13.53	13.56	13.25	qfq	4,096,490	56,078,953	-1.31%
2023-08-22	13.65	13.87	13.41	13.74	13.43	qfq	2,980,500	40,702,505	1.93%
2023-08-21	13.52	13.80	13.39	13.48	13.17	qfq	2,064,000	28,064,489	0.22%
2023-08-18	13.72	13.77	13.43	13.45	13.14	qfq	2,379,400	32,432,154	-1.54%
2023-08-17	13.36	13.72	13.16	13.66	13.35	qfq	2,900,400	39,275,089	2.48%
2023-08-16	13.50	13.60	13.28	13.33	13.02	qfq	2,000,900	26,824,412	-1.77%
2023-08-15	13.76	13.87	13.49	13.57	13.26	qfq	1,756,170	23,926,164	-1.38%
2023-08-14	13.50	13.78	13.49	13.76	13.44	qfq	1,844,520	25,155,999	1.33%
2023-08-11	13.83	13.94	13.58	13.58	13.27	qfq	1,951,400	26,901,866	-1.38%
2023-08-10	13.83	13.89	13.65	13.77	13.45	qfq	1,849,170	25,432,526	-0.22%
2023-08-09	14.11	14.11	13.75	13.80	13.48	qfq	2,772,800	38,480,265	-2.20%
2023-08-08	14.15	14.22	14.01	14.11	13.79	qfq	2,310,500	32,614,313	0.07%
2023-08-07	14.13	14.25	13.99	14.10	13.78	qfq	3,292,800	46,431,053	-0.21%
2023-08-04	14.00	14.18	13.82	14.13	13.81	qfq	3,018,500	42,487,563	1.87%
2023-08-03	14.13	14.22	13.79	13.87	13.55	qfq	3,154,930	44,053,725	-2.32%
2023-08-02	14.14	14.28	13.95	14.20	13.87	qfq	2,182,200	30,878,927	1.36%
2023-08-01	14.20	14.30	13.90	14.01	13.69	qfq	3,024,000	42,466,812	-1.48%
2023-07-31	14.02	14.35	13.90	14.22	13.89	qfq	2,430,000	34,534,386	1.64%
2023-07-28	14.15	14.23	13.95	13.99	13.67	qfq	3,656,328	51,339,688	-1.48%
2023-07-27	14.30	14.48	14.15	14.20	13.87	qfq	2,629,080	37,510,157	-0.84%
2023-07-26	14.70	14.71	14.27	14.32	13.99	qfq	3,126,100	44,918,358	-2.39%
2023-07-25	14.37	14.80	14.37	14.67	14.33	qfq	3,344,680	48,873,407	2.23%
2023-07-24	14.28	14.68	14.16	14.35	14.02	qfq	3,001,610	43,347,537	0.28%
2023-07-21	14.55	14.81	14.30	14.31	13.98	qfq	4,124,952	59,812,068	-1.31%
2023-07-20	14.95	14.97	14.49	14.50	14.17	qfq	5,861,060	85,817,670	-2.16%
2023-07-19	15.09	15.19	14.77	14.82	14.48	qfq	8,607,600	128,338,317	-3.07%
2023-07-18	15.36	15.57	15.20	15.29	14.94	qfq	7,844,618	120,469,802	-0.20%