SECURITY DETAIL · RAW DATA

飞荣达300602.SZ

ASZSECNYSTOCK

最近收盘价36.612026-07-17

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）27,954,722

成交额（元）1,076,431,246

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
2026-05-20	2026-05-27	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-20	cash_dividend	0.038	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.0328886	—	—	—	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	41.50	41.86	36.07	36.61	36.61	qfq	27,954,722	1,076,431,246	-10.77%
2026-07-16	40.10	43.50	38.65	41.03	41.03	qfq	30,809,596	1,283,965,321	1.11%
2026-07-15	42.92	43.44	40.29	40.58	40.58	qfq	19,336,534	798,066,312	-4.96%
2026-07-14	41.58	43.28	39.70	42.70	42.70	qfq	25,058,541	1,044,944,962	5.77%
2026-07-13	45.60	46.44	40.29	40.37	40.37	qfq	30,678,796	1,302,379,647	-11.89%
2026-07-10	46.88	49.37	45.82	45.82	45.82	qfq	27,815,397	1,323,084,842	-2.24%
2026-07-09	45.21	47.08	43.00	46.87	46.87	qfq	26,642,238	1,192,960,287	6.11%
2026-07-08	47.18	48.58	44.12	44.17	44.17	qfq	26,949,719	1,232,797,469	-5.48%
2026-07-07	48.81	49.85	46.35	46.73	46.73	qfq	29,600,831	1,422,773,886	-5.54%
2026-07-06	46.78	51.14	46.20	49.47	49.47	qfq	46,736,632	2,318,484,682	6.50%
2026-07-03	46.35	49.30	46.10	46.45	46.45	qfq	27,068,907	1,279,847,682	-0.28%
2026-07-02	47.49	49.94	46.28	46.58	46.58	qfq	29,839,055	1,435,075,327	-3.52%
2026-07-01	51.00	51.68	47.50	48.28	48.28	qfq	32,303,030	1,581,547,275	-5.70%
2026-06-30	47.81	51.60	47.40	51.20	51.20	qfq	28,685,449	1,432,960,925	7.09%
2026-06-29	50.05	51.83	46.75	47.81	47.81	qfq	34,601,522	1,685,781,299	-4.32%
2026-06-26	49.00	52.92	48.58	49.97	49.97	qfq	38,729,453	1,971,894,271	0.79%
2026-06-25	49.25	51.08	48.01	49.58	49.58	qfq	35,542,766	1,768,060,362	0.77%
2026-06-24	45.90	49.66	45.66	49.20	49.20	qfq	26,639,386	1,275,620,483	6.82%
2026-06-23	50.50	51.43	45.57	46.06	46.06	qfq	31,504,788	1,490,936,151	-6.15%
2026-06-22	50.41	50.79	47.80	49.08	49.08	qfq	27,402,430	1,346,969,860	-0.89%
2026-06-18	49.06	50.48	48.40	49.52	49.52	qfq	25,675,939	1,269,083,590	0.75%
2026-06-17	47.65	50.48	47.50	49.15	49.15	qfq	31,653,155	1,559,929,660	1.55%
2026-06-16	46.05	49.18	45.70	48.40	48.40	qfq	33,677,103	1,616,153,529	4.04%
2026-06-15	42.71	46.88	42.30	46.52	46.52	qfq	40,774,917	1,825,313,702	11.75%
2026-06-12	42.37	43.42	41.31	41.63	41.63	qfq	27,124,718	1,148,823,956	0.00%
2026-06-11	40.86	42.87	39.84	41.63	41.63	qfq	28,513,704	1,171,536,615	1.88%
2026-06-10	41.40	42.05	40.20	40.86	40.86	qfq	17,449,508	717,393,720	-3.24%
2026-06-09	39.00	42.47	38.63	42.23	42.23	qfq	31,035,678	1,264,580,976	10.03%
2026-06-08	39.00	40.24	37.86	38.38	38.38	qfq	27,617,420	1,076,064,326	-5.91%
2026-06-05	42.10	42.29	40.30	40.79	40.79	qfq	30,223,540	1,243,847,338	-3.48%
2026-06-04	41.76	43.37	41.50	42.26	42.26	qfq	31,578,012	1,339,958,868	-0.05%
2026-06-03	44.66	44.80	41.51	42.28	42.28	qfq	47,837,625	2,072,493,887	-6.04%
2026-06-02	44.01	45.60	43.08	45.00	45.00	qfq	37,126,816	1,654,525,929	0.85%
2026-06-01	46.65	47.70	44.00	44.62	44.62	qfq	40,330,211	1,849,459,468	-1.50%
2026-05-29	48.60	49.29	45.01	45.30	45.30	qfq	52,506,480	2,443,847,775	-7.70%
2026-05-28	44.30	49.20	44.05	49.08	49.08	qfq	55,568,763	2,580,698,575	9.48%
2026-05-27	46.15	47.83	44.50	44.83	44.83	qfq	45,711,771	2,105,282,009	-4.19%
2026-05-26	47.65	48.68	45.73	46.79	46.73	qfq	61,908,494	2,928,427,078	1.94%
2026-05-25	43.75	46.60	40.82	45.90	45.84	qfq	73,112,794	3,207,259,701	15.24%
2026-05-22	38.61	40.15	38.01	39.83	39.78	qfq	28,233,350	1,112,418,621	3.59%
2026-05-21	41.94	41.96	38.38	38.45	38.40	qfq	42,170,222	1,701,538,573	-8.37%
2026-05-20	39.26	42.48	38.96	41.96	41.91	qfq	47,602,137	1,946,395,214	6.31%
2026-05-19	38.50	39.66	37.45	39.47	39.42	qfq	30,868,914	1,199,124,604	1.75%
2026-05-18	37.50	39.33	36.74	38.79	38.74	qfq	31,433,477	1,207,152,700	2.56%
2026-05-15	37.63	38.10	36.58	37.82	37.77	qfq	28,782,336	1,077,085,675	1.23%
2026-05-14	38.56	39.13	37.00	37.36	37.31	qfq	28,062,224	1,072,118,243	-2.28%
2026-05-13	36.45	38.42	36.27	38.23	38.18	qfq	29,282,616	1,102,620,070	4.17%
2026-05-12	37.35	37.48	36.26	36.70	36.65	qfq	21,490,251	788,557,179	-1.92%
2026-05-11	37.79	37.89	37.05	37.42	37.37	qfq	27,487,732	1,027,617,056	-0.21%
2026-05-08	37.60	37.96	37.30	37.50	37.45	qfq	24,853,396	933,756,344	-1.42%
2026-05-07	36.65	38.09	36.30	38.04	37.99	qfq	34,385,224	1,289,605,212	4.45%
2026-05-06	36.03	37.00	36.03	36.42	36.37	qfq	26,979,508	987,451,882	1.93%
2026-04-30	36.01	36.10	35.08	35.73	35.68	qfq	25,967,790	923,419,941	-2.51%
2026-04-29	35.36	37.35	35.35	36.65	36.60	qfq	34,088,344	1,240,949,324	2.63%
2026-04-28	35.96	36.53	35.32	35.71	35.66	qfq	25,534,996	916,189,141	-2.43%
2026-04-27	34.68	37.08	33.91	36.60	36.55	qfq	39,406,858	1,416,467,239	6.55%
2026-04-24	34.55	35.22	33.51	34.35	34.31	qfq	22,330,438	766,140,479	-0.58%
2026-04-23	35.49	35.63	34.05	34.55	34.51	qfq	21,972,839	763,018,639	-3.11%
2026-04-22	34.83	35.86	34.61	35.66	35.61	qfq	24,425,056	861,659,134	1.71%
2026-04-21	34.30	35.18	34.11	35.06	35.02	qfq	29,582,819	1,023,972,986	-2.07%
2026-04-20	36.00	36.86	35.50	35.80	35.75	qfq	38,584,979	1,394,125,138	2.37%
2026-04-17	34.80	35.42	34.60	34.97	34.93	qfq	19,457,718	681,875,815	-0.26%
2026-04-16	34.30	35.14	34.29	35.06	35.02	qfq	19,009,782	663,184,667	2.48%
2026-04-15	34.88	35.17	34.02	34.21	34.17	qfq	20,807,042	721,869,051	-1.53%
2026-04-14	34.50	35.09	34.00	34.74	34.70	qfq	22,229,621	769,799,936	2.54%
2026-04-13	32.75	34.48	32.75	33.88	33.84	qfq	23,955,012	810,997,034	3.04%
2026-04-10	33.19	33.89	32.88	32.88	32.84	qfq	21,642,154	721,098,720	0.31%
2026-04-09	31.99	33.28	31.71	32.78	32.74	qfq	18,648,620	611,068,176	0.49%
2026-04-08	30.30	32.78	30.27	32.62	32.58	qfq	24,874,595	786,860,964	11.14%
2026-04-07	29.25	29.75	29.10	29.35	29.31	qfq	8,506,190	250,365,425	1.03%
2026-04-03	29.54	29.70	28.99	29.05	29.01	qfq	9,195,616	269,872,734	-0.99%
2026-04-02	30.35	30.58	29.02	29.34	29.30	qfq	14,805,589	439,444,591	-3.83%
2026-04-01	30.55	30.78	30.12	30.51	30.47	qfq	13,835,001	421,905,048	2.66%
2026-03-31	30.29	30.71	29.58	29.72	29.68	qfq	10,543,725	316,624,211	-2.04%
2026-03-30	29.71	30.53	29.52	30.34	30.30	qfq	9,949,975	299,267,017	0.07%
2026-03-27	29.56	30.63	29.50	30.32	30.28	qfq	10,074,016	303,130,340	0.86%
2026-03-26	30.66	31.08	29.80	30.06	30.02	qfq	11,239,304	341,797,057	-2.66%
2026-03-25	30.92	31.60	30.67	30.88	30.84	qfq	14,331,263	446,066,744	1.45%
2026-03-24	30.80	30.80	29.40	30.44	30.40	qfq	14,075,654	423,708,025	1.06%
2026-03-23	31.49	32.04	29.70	30.12	30.08	qfq	19,888,878	612,605,848	-6.81%
2026-03-20	33.35	33.85	32.26	32.32	32.28	qfq	15,811,006	522,760,901	-2.44%
2026-03-19	33.07	33.88	32.85	33.13	33.09	qfq	15,533,526	516,050,909	-2.21%
2026-03-18	33.54	34.10	33.02	33.88	33.84	qfq	23,533,963	792,034,348	2.33%
2026-03-17	35.51	35.63	33.00	33.11	33.07	qfq	25,055,282	848,983,775	-6.55%
2026-03-16	35.01	35.66	33.58	35.43	35.38	qfq	22,558,416	781,142,756	1.43%
2026-03-13	35.41	36.35	34.91	34.93	34.89	qfq	21,701,251	771,978,325	-1.66%
2026-03-12	36.83	36.97	35.08	35.52	35.47	qfq	37,354,232	1,340,047,220	-5.88%
2026-03-11	37.62	38.54	37.19	37.74	37.69	qfq	27,410,769	1,036,738,004	0.32%
2026-03-10	36.11	37.75	35.96	37.62	37.57	qfq	34,070,264	1,261,652,207	6.45%
2026-03-09	35.12	35.48	33.36	35.34	35.29	qfq	34,702,072	1,191,847,945	-3.55%
2026-03-06	37.35	38.22	36.45	36.64	36.59	qfq	32,922,378	1,226,456,657	-2.14%
2026-03-05	38.56	39.09	37.09	37.44	37.39	qfq	38,163,088	1,452,797,503	0.86%
2026-03-04	36.51	38.49	36.01	37.12	37.07	qfq	27,135,739	1,015,641,586	0.27%
2026-03-03	39.92	40.12	36.88	37.02	36.97	qfq	45,869,953	1,743,879,755	-7.89%
2026-03-02	38.94	41.87	38.16	40.19	40.14	qfq	57,104,338	2,320,345,071	2.81%
2026-02-27	40.40	40.50	38.80	39.09	39.04	qfq	41,076,998	1,608,442,877	-3.98%
2026-02-26	37.60	41.13	36.70	40.71	40.66	qfq	69,165,218	2,702,082,843	7.13%
2026-02-25	36.00	38.30	35.77	38.00	37.95	qfq	44,687,503	1,663,987,770	6.29%
2026-02-24	36.40	36.66	35.01	35.75	35.70	qfq	26,234,948	942,835,395	-0.86%
2026-02-13	36.30	37.35	36.03	36.06	36.01	qfq	31,153,135	1,140,142,121	-2.54%
2026-02-12	35.50	37.36	35.07	37.00	36.95	qfq	52,664,060	1,922,021,743	7.59%
2026-02-11	34.83	35.58	34.34	34.39	34.35	qfq	14,983,834	521,907,872	-1.09%
2026-02-10	35.02	35.84	34.69	34.77	34.73	qfq	20,697,202	726,554,698	-0.91%
2026-02-09	34.17	35.55	33.82	35.09	35.05	qfq	29,692,730	1,037,701,616	4.75%
2026-02-06	31.90	34.58	31.86	33.50	33.46	qfq	36,179,067	1,224,811,829	3.65%
2026-02-05	34.05	34.16	31.92	32.32	32.28	qfq	25,723,417	838,843,415	-5.77%
2026-02-04	34.50	34.81	33.48	34.30	34.26	qfq	25,937,842	884,208,986	-1.83%
2026-02-03	34.10	35.18	32.97	34.94	34.90	qfq	34,207,202	1,169,697,380	2.76%
2026-02-02	34.65	35.28	33.98	34.00	33.96	qfq	27,740,178	959,953,013	-2.97%
2026-01-30	32.90	35.63	32.85	35.04	35.00	qfq	48,984,516	1,696,291,399	5.00%
2026-01-29	35.89	36.27	33.20	33.37	33.33	qfq	52,340,271	1,797,956,430	-8.10%
2026-01-28	35.38	37.50	34.30	36.31	36.26	qfq	57,118,185	2,046,082,675	2.28%
2026-01-27	35.73	36.98	33.50	35.50	35.45	qfq	55,869,370	1,949,937,348	-0.70%
2026-01-26	34.05	36.31	33.28	35.75	35.70	qfq	56,683,200	1,992,881,673	2.88%
2026-01-23	34.00	35.55	33.57	34.75	34.71	qfq	42,625,551	1,472,145,243	1.91%
2026-01-22	33.85	34.46	33.31	34.10	34.06	qfq	26,929,610	913,728,658	0.74%
2026-01-21	31.32	34.00	31.20	33.85	33.81	qfq	41,161,349	1,372,591,846	7.05%
2026-01-20	32.87	33.40	31.26	31.62	31.58	qfq	23,416,755	748,581,784	-4.07%
2026-01-19	33.40	33.88	32.40	32.96	32.92	qfq	31,082,272	1,032,359,765	-0.27%
2026-01-16	32.80	33.28	32.11	33.05	33.01	qfq	23,823,176	779,731,254	1.97%
2026-01-15	31.88	32.63	31.76	32.41	32.37	qfq	17,559,039	566,054,931	0.93%
2026-01-14	32.06	32.96	31.41	32.11	32.07	qfq	30,458,231	977,942,361	0.56%
2026-01-13	33.40	33.40	31.80	31.93	31.89	qfq	24,654,740	799,177,302	-4.77%
2026-01-12	32.99	34.05	32.82	33.53	33.49	qfq	34,266,512	1,147,626,282	1.73%
2026-01-09	31.58	33.19	31.35	32.96	32.92	qfq	29,871,104	971,575,771	2.84%
2026-01-08	32.55	32.74	31.56	32.05	32.01	qfq	23,201,093	742,316,237	-1.08%
2026-01-07	32.00	32.76	31.80	32.40	32.36	qfq	22,755,954	736,634,766	0.19%
2026-01-06	33.02	33.39	31.89	32.34	32.30	qfq	30,652,046	992,962,783	-2.80%
2026-01-05	33.37	33.85	32.61	33.27	33.23	qfq	24,228,542	804,866,723	0.33%
2025-12-31	34.00	34.03	33.03	33.16	33.12	qfq	21,706,901	725,250,970	-2.50%
2025-12-30	33.00	34.60	32.72	34.01	33.97	qfq	33,625,642	1,144,170,272	0.89%
2025-12-29	33.50	34.69	33.31	33.71	33.67	qfq	32,451,160	1,098,911,444	1.20%
2025-12-26	34.80	34.85	32.96	33.31	33.27	qfq	38,095,585	1,276,504,634	-2.91%
2025-12-25	34.00	34.88	33.56	34.31	34.27	qfq	46,896,705	1,604,356,433	0.94%
2025-12-24	31.37	35.05	31.07	33.99	33.95	qfq	64,565,534	2,136,600,187	7.60%
2025-12-23	29.60	32.00	29.45	31.59	31.55	qfq	48,505,684	1,501,025,926	5.23%
2025-12-22	29.49	30.48	29.33	30.02	29.98	qfq	29,158,861	876,377,608	1.32%
2025-12-19	29.60	29.96	28.85	29.63	29.59	qfq	21,814,818	644,856,424	1.20%
2025-12-18	29.30	30.20	29.05	29.28	29.24	qfq	24,644,431	731,778,867	-0.91%
2025-12-17	27.20	29.67	27.20	29.55	29.51	qfq	36,381,948	1,052,938,400	8.36%
2025-12-16	27.62	27.88	26.78	27.27	27.24	qfq	11,038,677	299,699,258	-1.59%
2025-12-15	28.01	28.22	27.68	27.71	27.67	qfq	9,350,242	261,167,834	-2.50%
2025-12-12	28.02	28.67	27.48	28.42	28.38	qfq	12,111,940	341,072,792	1.90%
2025-12-11	28.69	28.81	27.89	27.89	27.85	qfq	11,568,866	326,159,017	-2.75%
2025-12-10	29.00	29.07	28.12	28.68	28.64	qfq	14,717,831	418,891,600	-1.10%
2025-12-09	28.99	29.58	28.81	29.00	28.96	qfq	17,205,917	502,088,689	0.00%
2025-12-08	27.97	29.39	27.92	29.00	28.96	qfq	22,390,702	648,172,809	3.87%
2025-12-05	27.33	28.06	26.84	27.92	27.88	qfq	13,919,883	384,497,043	2.16%
2025-12-04	27.19	27.47	26.88	27.33	27.29	qfq	11,372,738	309,635,659	1.15%
2025-12-03	27.93	28.05	26.95	27.02	26.99	qfq	17,989,503	490,194,964	-2.74%
2025-12-02	29.50	29.57	27.50	27.78	27.74	qfq	27,687,326	776,496,739	-2.22%
2025-12-01	28.00	28.77	27.61	28.41	28.37	qfq	16,072,164	453,335,467	1.72%
2025-11-28	27.86	28.10	27.55	27.93	27.89	qfq	11,748,002	327,286,772	-0.11%
2025-11-27	27.92	28.55	27.85	27.96	27.92	qfq	15,304,400	432,006,766	0.18%
2025-11-26	27.62	28.38	27.33	27.91	27.87	qfq	17,947,367	502,635,763	0.11%
2025-11-25	27.10	28.16	27.01	27.88	27.84	qfq	18,621,795	517,929,957	3.41%
2025-11-24	26.58	27.28	26.58	26.96	26.93	qfq	14,698,065	395,427,345	1.66%
2025-11-21	27.18	27.55	26.40	26.52	26.49	qfq	17,762,078	477,010,467	-5.39%
2025-11-20	28.81	29.00	27.71	28.03	27.99	qfq	12,141,444	341,770,548	-0.14%
2025-11-19	28.53	28.70	27.95	28.07	28.03	qfq	12,139,817	343,758,867	-1.61%
2025-11-18	28.73	29.17	28.38	28.53	28.49	qfq	12,987,993	372,539,302	-1.42%
2025-11-17	28.40	29.33	28.39	28.94	28.90	qfq	16,138,977	466,314,728	2.08%
2025-11-14	28.95	28.99	28.10	28.35	28.31	qfq	16,328,915	465,875,166	-3.90%
2025-11-13	28.60	29.89	28.49	29.50	29.46	qfq	24,716,342	721,724,582	2.61%
2025-11-12	28.90	29.04	28.15	28.75	28.71	qfq	15,834,078	452,518,770	-0.96%
2025-11-11	30.23	30.55	28.90	29.03	28.99	qfq	19,372,780	571,375,942	-3.36%
2025-11-10	31.30	31.83	29.61	30.04	30.00	qfq	25,178,745	765,284,165	-4.70%
2025-11-07	30.36	32.67	29.91	31.52	31.48	qfq	27,084,244	848,795,091	3.86%
2025-11-06	29.84	30.48	29.48	30.35	30.31	qfq	13,957,667	420,439,889	2.26%
2025-11-05	29.17	30.00	28.77	29.68	29.64	qfq	17,048,129	500,671,538	-0.40%
2025-11-04	31.56	31.60	29.55	29.80	29.76	qfq	19,183,711	578,696,593	-5.43%
2025-11-03	31.34	31.53	30.38	31.51	31.47	qfq	18,959,011	586,526,836	0.10%
2025-10-31	32.79	33.24	31.46	31.48	31.44	qfq	19,210,796	616,254,881	-4.35%
2025-10-30	33.68	34.55	32.70	32.91	32.87	qfq	20,710,318	689,750,883	-2.20%
2025-10-29	33.02	34.09	33.02	33.65	33.61	qfq	20,858,087	700,833,422	1.54%
2025-10-28	33.18	33.66	32.62	33.14	33.10	qfq	16,798,671	556,323,506	-0.57%
2025-10-27	33.49	34.09	33.00	33.33	33.29	qfq	24,655,395	825,540,658	1.58%
2025-10-24	30.68	33.09	30.54	32.81	32.77	qfq	28,286,429	902,728,555	7.43%
2025-10-23	31.10	31.27	30.05	30.54	30.50	qfq	14,262,512	434,196,716	-2.37%
2025-10-22	31.64	31.72	30.80	31.28	31.24	qfq	15,482,864	484,196,014	-1.79%
2025-10-21	31.48	32.05	31.23	31.85	31.81	qfq	18,725,458	594,669,665	1.40%
2025-10-20	31.50	32.32	31.13	31.41	31.37	qfq	22,923,382	726,896,108	1.45%
2025-10-17	33.15	33.28	30.90	30.96	30.92	qfq	34,366,137	1,092,380,506	-5.87%
2025-10-16	35.06	35.20	32.33	32.89	32.85	qfq	50,322,513	1,668,759,794	-8.64%
2025-10-15	34.42	36.93	33.56	36.00	35.95	qfq	52,641,976	1,857,391,203	6.26%
2025-10-14	38.00	38.20	33.77	33.88	33.84	qfq	63,414,324	2,225,364,694	-8.03%
2025-10-13	33.57	37.95	33.53	36.84	36.79	qfq	54,331,449	1,979,215,796	3.89%
2025-10-10	34.25	37.99	34.18	35.46	35.41	qfq	61,095,779	2,250,289,519	2.31%
2025-10-09	32.66	35.85	32.66	34.66	34.62	qfq	52,102,606	1,819,473,292	7.14%
2025-09-30	32.91	33.59	32.13	32.35	32.31	qfq	20,715,825	676,041,983	-1.67%
2025-09-29	32.68	33.12	32.26	32.90	32.86	qfq	20,215,436	662,509,700	1.98%
2025-09-26	33.84	34.84	32.22	32.26	32.22	qfq	34,964,177	1,159,422,724	-5.64%
2025-09-25	34.00	35.14	33.51	34.19	34.15	qfq	34,362,424	1,181,829,002	0.56%
2025-09-24	34.17	34.58	33.14	34.00	33.96	qfq	35,946,069	1,216,793,225	-0.64%
2025-09-23	35.26	35.88	33.37	34.22	34.18	qfq	48,093,917	1,659,332,451	-2.95%
2025-09-22	34.03	35.61	33.66	35.26	35.21	qfq	56,807,392	1,976,328,683	3.86%
2025-09-19	35.55	35.79	33.73	33.95	33.91	qfq	57,156,484	1,972,552,191	-4.88%
2025-09-18	32.37	38.00	31.73	35.69	35.64	qfq	95,269,359	3,336,766,910	10.19%
2025-09-17	30.99	33.00	30.88	32.39	32.35	qfq	54,595,711	1,757,497,344	5.40%
2025-09-16	29.86	31.05	29.55	30.73	30.69	qfq	42,868,240	1,308,774,348	4.42%
2025-09-15	29.49	29.90	28.92	29.43	29.39	qfq	21,656,074	638,819,053	-0.91%
2025-09-12	29.51	30.17	29.29	29.70	29.66	qfq	26,421,943	786,184,274	0.17%
2025-09-11	28.45	29.75	28.21	29.65	29.61	qfq	30,367,306	886,715,133	4.18%
2025-09-10	28.20	29.04	28.10	28.46	28.42	qfq	22,723,227	650,662,878	2.34%
2025-09-09	28.43	28.80	27.59	27.81	27.77	qfq	19,568,008	551,433,221	-2.86%
2025-09-08	28.84	29.24	28.28	28.63	28.59	qfq	20,980,144	601,218,216	-1.21%
2025-09-05	28.39	29.02	27.90	28.98	28.94	qfq	23,235,607	661,928,216	3.95%
2025-09-04	29.77	30.15	27.30	27.88	27.84	qfq	30,597,037	874,716,744	-5.94%
2025-09-03	30.27	30.58	29.48	29.64	29.60	qfq	23,234,757	697,231,896	-1.53%
2025-09-02	32.10	32.24	29.87	30.10	30.06	qfq	41,645,891	1,274,424,968	-6.23%
2025-09-01	33.01	33.35	31.88	32.10	32.06	qfq	30,383,373	982,040,832	-2.13%
2025-08-29	32.93	33.16	32.10	32.80	32.76	qfq	33,642,360	1,096,246,899	-0.46%
2025-08-28	31.64	33.08	31.60	32.95	32.91	qfq	44,631,293	1,443,393,832	2.04%
2025-08-27	32.50	34.47	32.29	32.29	32.25	qfq	61,967,880	2,072,659,757	-1.79%
2025-08-26	33.25	34.40	32.75	32.88	32.84	qfq	43,303,069	1,450,045,018	-1.91%
2025-08-25	33.00	34.38	32.49	33.52	33.48	qfq	57,419,725	1,913,635,718	2.20%
2025-08-22	32.63	33.60	32.37	32.80	32.76	qfq	53,203,292	1,746,094,691	-2.29%
2025-08-21	35.02	36.27	32.60	33.57	33.53	qfq	59,008,041	2,008,967,912	-2.64%
2025-08-20	34.40	34.84	32.88	34.48	34.44	qfq	55,146,531	1,860,325,165	-2.16%
2025-08-19	34.79	36.33	33.82	35.24	35.19	qfq	74,452,782	2,618,861,524	1.85%
2025-08-18	30.41	34.99	29.91	34.60	34.56	qfq	75,831,590	2,441,657,896	15.10%
2025-08-15	29.30	31.35	29.29	30.06	30.02	qfq	58,090,452	1,765,514,108	1.62%
2025-08-14	29.75	30.45	28.68	29.58	29.54	qfq	43,278,752	1,272,992,335	-0.57%
2025-08-13	29.20	30.16	28.67	29.75	29.71	qfq	55,293,650	1,631,747,985	0.00%
2025-08-12	28.12	31.08	27.65	29.75	29.71	qfq	80,527,896	2,373,876,300	5.38%
2025-08-11	28.30	28.98	27.30	28.23	28.19	qfq	59,356,083	1,668,296,167	1.15%
2025-08-08	26.30	28.23	26.24	27.91	27.87	qfq	54,285,994	1,484,871,223	5.40%
2025-08-07	27.23	27.64	26.27	26.48	26.45	qfq	41,101,679	1,100,874,562	-2.07%
2025-08-06	26.75	28.74	26.75	27.04	27.01	qfq	59,396,908	1,624,596,768	1.24%
2025-08-05	24.81	27.56	24.81	26.71	26.68	qfq	57,565,968	1,514,845,398	8.31%
2025-08-04	23.55	25.18	23.55	24.66	24.63	qfq	30,967,681	758,491,443	3.57%
2025-08-01	23.72	24.48	23.55	23.81	23.78	qfq	22,005,699	528,918,774	1.02%
2025-07-31	23.28	24.18	23.28	23.57	23.54	qfq	20,777,046	493,517,903	1.25%
2025-07-30	23.40	23.56	22.96	23.28	23.25	qfq	15,392,385	358,193,042	-2.80%
2025-07-29	23.31	24.39	23.30	23.95	23.92	qfq	19,157,523	457,157,010	2.35%
2025-07-28	23.05	23.63	22.95	23.40	23.37	qfq	15,133,768	353,250,385	2.01%
2025-07-25	23.00	23.04	22.62	22.94	22.91	qfq	10,381,522	237,406,179	-0.43%
2025-07-24	23.18	23.45	22.79	23.04	23.01	qfq	14,703,173	338,524,417	-0.82%
2025-07-23	23.08	23.48	22.90	23.23	23.20	qfq	14,231,815	330,455,721	-0.43%
2025-07-22	23.70	24.45	23.11	23.33	23.30	qfq	22,831,420	541,731,823	0.73%
2025-07-21	23.12	23.34	22.84	23.16	23.13	qfq	13,845,093	319,542,838	-0.17%
2025-07-18	23.47	24.58	23.13	23.20	23.17	qfq	25,442,960	604,375,960	-1.49%
2025-07-17	22.70	23.65	22.62	23.55	23.52	qfq	19,563,465	452,252,727	3.56%
2025-07-16	22.95	22.96	22.47	22.74	22.71	qfq	12,482,777	284,208,841	-1.00%
2025-07-15	22.80	23.34	22.70	22.97	22.94	qfq	20,882,382	479,839,229	0.35%
2025-07-14	22.82	23.10	22.58	22.89	22.86	qfq	16,377,557	375,628,301	1.10%
2025-07-11	23.01	23.38	22.50	22.64	22.61	qfq	24,268,067	552,736,014	-1.39%
2025-07-10	22.51	23.80	22.24	22.96	22.93	qfq	27,775,576	638,008,184	1.32%
2025-07-09	22.43	22.96	22.31	22.66	22.63	qfq	23,023,174	522,108,175	0.27%
2025-07-08	21.12	22.83	21.12	22.60	22.57	qfq	34,571,656	771,308,766	7.06%
2025-07-07	21.14	21.66	21.00	21.11	21.08	qfq	8,694,218	184,203,197	-0.89%
2025-07-04	20.97	21.76	20.96	21.30	21.27	qfq	20,414,419	438,220,542	0.71%
2025-07-03	20.65	21.18	20.63	21.15	21.12	qfq	10,047,302	210,478,596	2.12%
2025-07-02	20.92	20.94	20.49	20.71	20.68	qfq	9,484,457	195,767,325	-1.24%
2025-07-01	21.10	21.18	20.70	20.97	20.94	qfq	11,192,315	234,578,568	-1.13%
2025-06-30	20.84	21.30	20.70	21.21	21.18	qfq	13,194,444	278,537,884	1.78%
2025-06-27	20.75	21.22	20.62	20.84	20.81	qfq	15,185,630	317,546,148	0.97%
2025-06-26	20.81	21.10	20.58	20.64	20.61	qfq	19,420,546	403,950,428	-0.72%
2025-06-25	20.05	21.11	20.00	20.79	20.76	qfq	30,547,812	632,496,074	3.28%
2025-06-24	19.12	20.35	19.04	20.13	20.10	qfq	24,655,446	487,844,133	5.45%
2025-06-23	18.40	19.19	18.32	19.09	19.07	qfq	11,185,357	211,741,818	2.91%
2025-06-20	18.80	19.44	18.55	18.55	18.53	qfq	11,454,467	215,914,315	-1.22%
2025-06-19	18.66	19.39	18.60	18.78	18.76	qfq	12,446,203	236,405,189	0.97%
2025-06-18	18.29	18.62	18.16	18.60	18.58	qfq	6,972,266	128,471,210	1.31%
2025-06-17	18.30	18.50	18.21	18.36	18.34	qfq	5,102,800	93,636,319	0.33%
2025-06-16	18.05	18.46	18.03	18.30	18.28	qfq	5,242,800	96,123,275	1.10%
2025-06-13	18.55	18.61	18.03	18.10	18.08	qfq	8,586,161	156,709,143	-2.95%
2025-06-12	18.63	18.89	18.55	18.65	18.63	qfq	5,336,700	99,942,949	0.11%
2025-06-11	18.71	18.99	18.60	18.63	18.61	qfq	5,792,179	108,962,498	-0.27%
2025-06-10	19.01	19.12	18.50	18.68	18.66	qfq	7,576,738	142,232,904	-1.94%
2025-06-09	19.12	19.25	19.02	19.05	19.03	qfq	6,436,677	123,087,162	0.00%
2025-06-06	19.11	19.18	18.90	19.05	19.03	qfq	7,236,817	137,689,974	-0.88%
2025-06-05	18.77	19.24	18.63	19.22	19.20	qfq	10,224,587	194,382,332	2.45%
2025-06-04	18.58	18.89	18.40	18.76	18.74	qfq	6,200,924	116,353,879	0.75%
2025-06-03	18.38	18.67	18.20	18.62	18.60	qfq	5,839,700	108,363,894	1.36%
2025-05-30	18.77	18.80	18.34	18.37	18.35	qfq	7,208,500	133,304,915	-2.80%
2025-05-29	18.54	18.95	18.54	18.90	18.88	qfq	7,012,417	132,009,449	2.11%
2025-05-28	18.59	18.85	18.42	18.51	18.49	qfq	5,014,065	93,099,167	-0.38%
2025-05-27	18.90	18.90	18.52	18.58	18.56	qfq	6,102,595	113,702,272	-1.59%
2025-05-26	18.56	18.94	18.50	18.88	18.86	qfq	5,973,503	112,276,891	1.29%
2025-05-23	18.92	19.17	18.60	18.64	18.62	qfq	8,412,661	158,757,627	-1.69%
2025-05-22	19.21	19.40	18.93	18.96	18.94	qfq	8,084,100	154,707,239	-1.30%
2025-05-21	19.52	19.58	19.15	19.21	19.19	qfq	11,685,930	225,299,796	-2.64%
2025-05-20	20.30	20.32	19.44	19.73	19.70	qfq	18,622,442	367,135,631	-2.33%
2025-05-19	19.70	20.41	19.20	20.20	20.14	qfq	15,431,567	306,138,347	2.75%
2025-05-16	19.48	19.80	19.42	19.66	19.60	qfq	8,013,394	157,664,153	0.67%
2025-05-15	20.11	20.13	19.44	19.53	19.47	qfq	11,644,253	228,853,805	-2.98%
2025-05-14	20.30	20.40	19.92	20.13	20.07	qfq	10,090,854	203,184,340	-0.25%
2025-05-13	20.68	20.75	20.12	20.18	20.12	qfq	11,918,256	242,766,965	-1.32%
2025-05-12	20.23	20.49	20.17	20.45	20.39	qfq	12,086,507	245,584,180	2.76%
2025-05-09	20.30	20.34	19.78	19.90	19.84	qfq	9,883,254	197,484,288	-2.16%
2025-05-08	20.10	20.47	20.10	20.34	20.28	qfq	12,131,245	246,686,893	0.49%
2025-05-07	20.59	20.78	19.98	20.24	20.18	qfq	17,881,706	363,039,150	-0.05%
2025-05-06	19.79	20.43	19.71	20.25	20.19	qfq	18,478,408	372,289,738	3.95%
2025-04-30	19.00	19.66	18.93	19.48	19.42	qfq	16,986,714	329,537,506	2.91%
2025-04-29	18.80	19.18	18.68	18.93	18.87	qfq	9,950,500	188,922,577	0.00%
2025-04-28	19.05	19.47	18.87	18.93	18.87	qfq	12,015,300	229,136,841	-0.68%
2025-04-25	18.88	19.54	18.67	19.06	19.00	qfq	17,483,182	335,173,042	1.93%
2025-04-24	19.36	19.45	18.61	18.70	18.64	qfq	16,466,131	311,844,293	-4.05%
2025-04-23	19.16	19.65	19.13	19.49	19.43	qfq	16,956,451	329,264,204	3.12%
2025-04-22	19.13	19.37	18.90	18.90	18.84	qfq	12,027,242	229,496,699	-1.46%
2025-04-21	18.95	19.22	18.70	19.18	19.12	qfq	12,038,040	228,876,289	1.43%
2025-04-18	18.46	19.03	18.42	18.91	18.85	qfq	11,856,100	222,976,492	2.05%
2025-04-17	18.30	18.97	18.30	18.53	18.47	qfq	9,427,096	176,130,100	-0.27%
2025-04-16	19.02	19.40	18.33	18.58	18.52	qfq	12,507,000	235,020,660	-1.17%
2025-04-15	18.71	18.82	18.41	18.80	18.74	qfq	11,574,600	215,632,542	-0.48%
2025-04-14	18.94	19.30	18.54	18.89	18.83	qfq	19,286,556	364,384,963	3.51%
2025-04-11	18.16	18.77	18.09	18.25	18.19	qfq	16,382,093	300,132,441	3.11%
2025-04-10	18.18	18.58	17.70	17.70	17.64	qfq	15,834,053	286,950,028	1.84%
2025-04-09	16.57	17.55	15.59	17.38	17.33	qfq	17,594,638	296,981,677	2.12%
2025-04-08	16.89	17.77	16.50	17.02	16.97	qfq	16,477,147	281,772,559	3.09%
2025-04-07	18.61	19.43	16.51	16.51	16.46	qfq	16,860,361	297,486,928	-20.01%
2025-04-03	21.00	21.36	20.50	20.64	20.57	qfq	8,853,065	185,301,866	-2.82%
2025-04-02	20.84	21.45	20.81	21.24	21.17	qfq	9,571,812	203,623,048	1.43%
2025-04-01	20.95	21.18	20.86	20.94	20.87	qfq	8,299,696	174,287,267	0.38%
2025-03-31	20.50	21.04	20.31	20.86	20.79	qfq	8,966,400	185,704,982	0.92%
2025-03-28	21.02	21.30	20.66	20.67	20.60	qfq	8,803,954	184,333,535	-2.27%
2025-03-27	21.06	21.55	20.76	21.15	21.08	qfq	10,590,852	224,471,248	0.05%
2025-03-26	21.00	21.52	21.00	21.14	21.07	qfq	9,129,559	194,371,716	0.14%
2025-03-25	21.50	21.62	20.95	21.11	21.04	qfq	9,530,550	202,133,833	-1.40%
2025-03-24	21.89	21.97	20.73	21.41	21.34	qfq	13,743,907	293,137,802	-1.34%
2025-03-21	22.42	22.44	21.58	21.70	21.63	qfq	18,619,400	408,745,100	-4.02%
2025-03-20	22.80	23.20	22.55	22.61	22.54	qfq	13,641,100	312,387,263	-1.70%
2025-03-19	23.83	23.83	22.88	23.00	22.93	qfq	22,410,971	521,043,574	-4.05%
2025-03-18	24.13	24.78	23.88	23.97	23.89	qfq	29,145,152	708,078,202	-1.56%
2025-03-17	23.85	24.77	23.66	24.35	24.27	qfq	32,991,222	802,722,936	2.61%
2025-03-14	23.45	24.00	22.90	23.73	23.65	qfq	27,541,888	649,781,974	0.17%
2025-03-13	23.27	23.82	22.69	23.69	23.62	qfq	30,299,059	705,948,094	1.20%
2025-03-12	22.88	23.95	22.50	23.41	23.34	qfq	37,049,291	866,831,431	4.23%
2025-03-11	21.95	22.46	21.81	22.46	22.39	qfq	19,691,976	437,187,666	-1.40%
2025-03-10	22.56	22.88	22.30	22.78	22.71	qfq	16,765,732	377,956,615	-0.04%
2025-03-07	22.77	23.28	22.39	22.79	22.72	qfq	21,808,229	499,409,012	-0.65%
2025-03-06	23.00	23.50	22.79	22.94	22.87	qfq	28,145,441	649,279,595	1.28%
2025-03-05	22.08	22.68	21.92	22.65	22.58	qfq	20,121,176	450,178,983	1.66%
2025-03-04	21.56	22.55	21.48	22.28	22.21	qfq	20,293,171	450,674,768	2.01%
2025-03-03	22.16	22.65	21.60	21.84	21.77	qfq	27,240,212	602,229,930	-1.58%
2025-02-28	23.55	23.79	21.97	22.19	22.12	qfq	36,364,403	825,470,318	-6.65%
2025-02-27	25.00	25.44	23.38	23.77	23.69	qfq	42,040,457	1,020,598,294	-6.05%
2025-02-26	24.25	25.77	23.70	25.30	25.22	qfq	47,771,910	1,176,383,263	5.02%
2025-02-25	23.30	24.88	23.00	24.09	24.01	qfq	48,726,858	1,162,011,663	0.38%
2025-02-24	23.57	24.13	22.70	24.00	23.92	qfq	56,984,786	1,346,110,657	1.78%
2025-02-21	21.74	24.04	21.71	23.58	23.51	qfq	68,987,408	1,577,617,989	8.51%
2025-02-20	21.18	21.75	20.88	21.73	21.66	qfq	34,511,509	738,355,103	2.60%
2025-02-19	20.91	21.28	20.50	21.18	21.11	qfq	26,191,252	550,588,037	1.19%
2025-02-18	21.15	22.00	20.85	20.93	20.86	qfq	34,786,404	741,506,822	-2.20%
2025-02-17	20.78	21.56	20.72	21.40	21.33	qfq	34,223,074	727,981,786	3.43%
2025-02-14	20.30	20.98	20.00	20.69	20.62	qfq	20,300,152	417,382,656	1.52%
2025-02-13	20.88	20.90	20.30	20.38	20.32	qfq	16,413,897	336,523,594	-2.67%
2025-02-12	20.49	21.09	20.46	20.94	20.87	qfq	19,666,057	410,380,146	2.05%
2025-02-11	20.78	20.89	20.48	20.52	20.46	qfq	17,883,547	368,730,770	-1.49%
2025-02-10	20.60	21.16	20.37	20.83	20.76	qfq	32,253,500	668,917,986	0.63%
2025-02-07	20.55	21.16	20.45	20.70	20.63	qfq	35,586,756	740,133,895	0.24%
2025-02-06	19.96	20.72	19.94	20.65	20.58	qfq	27,430,346	560,880,155	2.74%
2025-02-05	19.65	20.48	19.55	20.10	20.04	qfq	25,786,035	519,087,295	4.42%
2025-01-27	20.05	20.20	19.23	19.25	19.19	qfq	18,526,408	363,945,041	-4.13%
2025-01-24	19.78	20.35	19.78	20.08	20.02	qfq	24,040,474	483,348,794	1.41%
2025-01-23	20.23	20.60	19.77	19.80	19.74	qfq	24,984,944	504,031,052	-0.75%
2025-01-22	19.41	20.23	19.29	19.95	19.89	qfq	26,969,425	535,117,750	1.79%
2025-01-21	19.30	19.65	18.92	19.60	19.54	qfq	21,600,361	418,093,013	2.14%
2025-01-20	18.94	19.44	18.74	19.19	19.13	qfq	17,441,586	333,364,465	2.51%
2025-01-17	18.56	18.96	18.45	18.72	18.66	qfq	13,841,519	259,126,321	0.00%
2025-01-16	18.80	19.21	18.42	18.72	18.66	qfq	19,563,094	368,201,370	1.96%
2025-01-15	18.90	18.95	18.32	18.36	18.30	qfq	17,718,800	328,664,901	-3.16%
2025-01-14	18.15	19.06	17.95	18.96	18.90	qfq	18,562,082	346,906,916	5.33%
2025-01-13	17.61	18.18	17.40	18.00	17.94	qfq	12,749,900	227,323,763	-0.72%
2025-01-10	18.41	18.93	18.13	18.13	18.07	qfq	19,648,211	365,010,005	-1.95%
2025-01-09	18.45	19.09	18.36	18.49	18.43	qfq	20,797,156	388,761,191	-0.59%
2025-01-08	18.19	18.84	17.77	18.60	18.54	qfq	24,569,687	450,141,342	0.65%
2025-01-07	17.64	18.48	17.58	18.48	18.42	qfq	18,313,824	331,510,004	5.36%
2025-01-06	17.60	17.97	17.22	17.54	17.48	qfq	11,863,354	208,948,835	-0.34%
2025-01-03	18.56	18.65	17.53	17.60	17.54	qfq	19,299,752	348,594,692	-4.56%
2025-01-02	19.23	19.43	18.17	18.44	18.38	qfq	18,546,576	348,690,229	-4.06%
2024-12-31	20.62	20.78	19.22	19.22	19.16	qfq	22,699,998	449,338,154	-6.52%
2024-12-30	20.83	21.01	20.09	20.56	20.50	qfq	21,441,689	441,877,251	-0.44%
2024-12-27	20.99	21.15	20.52	20.65	20.58	qfq	27,170,335	564,501,060	-1.53%
2024-12-26	19.30	21.18	19.30	20.97	20.90	qfq	43,467,090	897,848,335	4.33%
2024-12-25	19.11	20.38	18.78	20.10	20.04	qfq	31,751,223	627,969,292	4.42%
2024-12-24	19.28	19.64	18.96	19.25	19.19	qfq	12,824,300	246,612,310	0.21%
2024-12-23	20.01	20.20	19.10	19.21	19.15	qfq	15,646,847	306,385,799	-3.32%
2024-12-20	19.67	20.10	19.40	19.87	19.81	qfq	19,134,342	379,362,361	-0.15%
2024-12-19	18.66	19.94	18.60	19.90	19.84	qfq	23,942,064	466,341,231	4.85%
2024-12-18	18.90	19.18	18.44	18.98	18.92	qfq	12,255,166	231,270,082	0.96%
2024-12-17	19.32	19.47	18.69	18.80	18.74	qfq	13,168,410	251,020,260	-2.79%
2024-12-16	19.65	19.89	19.20	19.34	19.28	qfq	12,873,384	250,905,982	-1.78%
2024-12-13	20.33	20.48	19.66	19.69	19.63	qfq	19,393,419	387,210,434	-3.86%
2024-12-12	20.91	20.99	20.15	20.48	20.42	qfq	19,077,781	390,640,643	-2.48%
2024-12-11	20.31	21.30	20.31	21.00	20.93	qfq	21,275,280	443,014,860	2.44%
2024-12-10	21.48	21.56	20.44	20.50	20.44	qfq	19,494,584	406,225,573	0.10%
2024-12-09	20.90	20.98	20.15	20.48	20.42	qfq	15,541,358	318,448,508	-1.92%
2024-12-06	21.18	21.35	20.54	20.88	20.81	qfq	19,381,346	404,477,547	-1.56%
2024-12-05	20.49	21.50	20.43	21.21	21.14	qfq	26,456,087	557,031,945	3.21%
2024-12-04	21.02	21.22	20.37	20.55	20.49	qfq	19,353,643	402,379,339	-2.33%
2024-12-03	21.44	21.69	20.71	21.04	20.97	qfq	34,723,252	735,997,409	-3.00%
2024-12-02	19.99	22.88	19.95	21.69	21.62	qfq	53,893,013	1,169,387,143	11.86%
2024-11-29	18.74	19.82	18.58	19.39	19.33	qfq	21,497,917	413,126,478	4.02%
2024-11-28	19.15	19.28	18.54	18.64	18.58	qfq	14,515,400	274,709,175	-2.71%
2024-11-27	18.80	19.16	18.01	19.16	19.10	qfq	16,386,344	304,472,163	1.86%
2024-11-26	19.05	19.43	18.78	18.81	18.75	qfq	15,843,475	302,361,407	-0.74%
2024-11-25	19.18	19.45	18.39	18.95	18.89	qfq	15,958,252	298,844,619	-1.15%
2024-11-22	19.85	20.78	19.15	19.17	19.11	qfq	24,729,402	498,622,321	-4.15%
2024-11-21	19.75	20.24	19.30	20.00	19.94	qfq	19,668,333	388,948,349	0.30%
2024-11-20	19.88	20.35	19.75	19.94	19.88	qfq	18,043,700	360,954,632	1.37%
2024-11-19	19.10	19.67	18.90	19.67	19.61	qfq	15,377,479	296,395,975	3.47%
2024-11-18	20.70	20.74	18.80	19.01	18.95	qfq	26,626,338	515,586,127	-6.90%
2024-11-15	21.06	21.51	20.38	20.42	20.36	qfq	19,816,226	416,825,772	-3.22%
2024-11-14	21.55	21.85	21.01	21.10	21.03	qfq	15,520,970	332,777,423	-2.72%
2024-11-13	21.91	22.08	21.17	21.69	21.62	qfq	19,551,544	421,278,571	-1.99%
2024-11-12	22.60	23.05	21.86	22.13	22.06	qfq	31,273,064	701,510,683	-1.95%
2024-11-11	21.96	22.73	21.30	22.57	22.50	qfq	32,865,571	732,730,003	2.87%
2024-11-08	22.83	22.88	21.80	21.94	21.87	qfq	37,659,227	838,548,555	-1.39%
2024-11-07	20.48	22.26	20.48	22.25	22.18	qfq	44,517,797	965,736,356	6.36%
2024-11-06	21.40	22.16	20.63	20.92	20.85	qfq	37,290,812	793,832,669	0.05%
2024-11-05	19.50	21.20	19.44	20.91	20.84	qfq	34,224,492	704,186,928	5.98%
2024-11-04	18.97	20.00	18.97	19.73	19.67	qfq	20,199,041	395,122,190	4.12%
2024-11-01	20.78	20.79	18.88	18.95	18.89	qfq	38,723,639	758,939,053	-10.06%
2024-10-31	21.55	21.55	20.76	21.07	21.00	qfq	41,280,858	870,333,935	-3.35%
2024-10-30	21.25	22.47	20.62	21.80	21.73	qfq	55,107,518	1,182,516,904	5.83%
2024-10-29	20.30	21.10	20.01	20.60	20.53	qfq	35,235,885	727,744,144	1.93%
2024-10-28	20.09	20.39	19.78	20.21	20.15	qfq	22,997,464	461,274,824	-0.35%
2024-10-25	20.25	20.81	20.18	20.28	20.22	qfq	25,081,972	512,464,995	0.50%
2024-10-24	20.41	20.50	19.97	20.18	20.12	qfq	24,031,182	484,851,711	-2.46%
2024-10-23	20.62	21.15	20.17	20.69	20.62	qfq	38,737,248	800,504,049	0.19%
2024-10-22	21.58	21.58	20.34	20.65	20.58	qfq	51,696,691	1,081,831,968	-5.92%
2024-10-21	20.39	22.91	20.25	21.95	21.88	qfq	69,928,807	1,508,814,330	8.66%
2024-10-18	19.05	20.73	19.05	20.20	20.14	qfq	61,797,531	1,242,138,025	4.07%
2024-10-17	19.68	20.94	19.04	19.41	19.35	qfq	61,259,717	1,215,156,627	0.15%
2024-10-16	18.53	19.52	18.30	19.38	19.32	qfq	39,978,219	756,921,591	2.05%
2024-10-15	18.73	19.99	18.52	18.99	18.93	qfq	54,741,531	1,064,316,210	1.55%
2024-10-14	17.30	18.83	16.88	18.70	18.64	qfq	33,527,201	601,640,318	10.13%
2024-10-11	17.96	18.18	16.62	16.98	16.93	qfq	25,982,579	449,489,369	-6.50%
2024-10-10	18.50	19.24	17.88	18.16	18.10	qfq	28,809,027	533,286,007	-0.93%
2024-10-09	19.90	19.98	18.20	18.33	18.27	qfq	47,084,902	905,813,194	-13.09%
2024-10-08	21.50	21.50	18.67	21.09	21.02	qfq	61,829,087	1,250,294,441	17.49%
2024-09-30	16.51	18.03	16.18	17.95	17.89	qfq	48,975,086	838,114,498	16.11%
2024-09-27	14.65	15.74	14.65	15.46	15.41	qfq	32,900,407	499,083,552	6.77%
2024-09-26	14.10	14.48	13.94	14.48	14.43	qfq	20,861,644	296,539,758	2.33%
2024-09-25	14.28	14.59	14.00	14.15	14.11	qfq	23,758,483	339,950,941	-0.91%
2024-09-24	13.87	14.29	13.49	14.28	14.23	qfq	20,968,821	292,887,195	3.48%
2024-09-23	13.81	14.15	13.64	13.80	13.76	qfq	12,377,100	172,226,112	-0.07%
2024-09-20	13.98	14.07	13.71	13.81	13.77	qfq	10,575,758	146,699,357	-0.58%
2024-09-19	13.90	14.03	13.68	13.89	13.85	qfq	12,898,591	178,967,769	0.80%
2024-09-18	13.94	14.07	13.56	13.78	13.74	qfq	9,293,900	127,689,963	-1.08%
2024-09-13	14.27	14.48	13.92	13.93	13.89	qfq	9,710,900	136,716,369	-2.52%
2024-09-12	14.63	14.68	14.28	14.29	14.24	qfq	11,311,173	163,066,755	-1.24%
2024-09-11	14.80	14.88	14.27	14.47	14.42	qfq	18,594,310	270,587,529	-3.73%
2024-09-10	13.85	15.66	13.50	15.03	14.98	qfq	33,206,457	484,282,163	8.44%
2024-09-09	14.08	14.17	13.77	13.86	13.82	qfq	12,914,157	179,838,245	-1.35%
2024-09-06	14.85	14.85	14.01	14.05	14.01	qfq	22,853,588	327,323,289	-5.83%
2024-09-05	14.85	15.11	14.65	14.92	14.87	qfq	17,935,040	266,464,694	1.02%
2024-09-04	14.96	15.03	14.50	14.77	14.72	qfq	19,221,515	283,148,091	-2.76%
2024-09-03	15.16	15.39	14.93	15.19	15.14	qfq	21,194,325	321,062,909	-0.52%
2024-09-02	15.65	15.99	15.26	15.27	15.22	qfq	30,227,895	471,314,306	-2.05%
2024-08-30	15.37	16.15	15.35	15.59	15.54	qfq	47,425,653	748,556,788	2.36%
2024-08-29	14.56	15.38	14.53	15.23	15.18	qfq	30,341,964	455,104,653	3.04%
2024-08-28	14.83	15.00	14.38	14.78	14.73	qfq	19,849,905	292,544,234	-0.67%
2024-08-27	15.07	15.40	14.80	14.88	14.83	qfq	22,332,559	335,083,427	-3.38%
2024-08-26	15.37	15.68	15.02	15.40	15.35	qfq	34,617,466	532,729,332	1.45%
2024-08-23	14.39	15.46	14.28	15.18	15.13	qfq	35,240,582	529,921,297	4.40%
2024-08-22	14.96	15.18	14.49	14.54	14.49	qfq	23,968,431	354,025,178	-3.71%
2024-08-21	14.62	15.70	14.56	15.10	15.05	qfq	31,830,846	484,063,993	0.73%
2024-08-20	14.58	15.28	14.58	14.99	14.94	qfq	30,538,762	455,058,950	0.74%
2024-08-19	15.01	15.45	14.62	14.88	14.83	qfq	37,131,284	560,563,149	1.78%
2024-08-16	13.91	14.88	13.91	14.62	14.57	qfq	28,906,633	418,320,807	4.95%
2024-08-15	13.35	14.20	13.33	13.93	13.89	qfq	14,796,226	204,219,150	3.19%
2024-08-14	13.50	13.65	13.33	13.50	13.46	qfq	6,696,707	90,356,656	1.28%
2024-08-13	13.06	13.36	13.06	13.33	13.29	qfq	4,169,185	55,244,783	1.76%
2024-08-12	13.32	13.45	13.06	13.10	13.06	qfq	5,466,826	72,260,398	-1.73%
2024-08-09	13.28	13.62	13.28	13.33	13.29	qfq	6,689,262	89,949,000	0.45%
2024-08-08	13.28	13.45	13.02	13.27	13.23	qfq	6,714,474	88,812,688	-0.60%
2024-08-07	13.40	13.49	13.25	13.35	13.31	qfq	5,123,580	68,607,671	0.07%
2024-08-06	13.46	13.57	13.21	13.34	13.30	qfq	5,620,257	75,062,580	1.29%
2024-08-05	13.65	13.85	13.15	13.17	13.13	qfq	11,967,000	161,582,439	-4.84%
2024-08-02	14.21	14.22	13.78	13.84	13.80	qfq	11,023,147	154,088,065	-3.22%
2024-08-01	14.56	14.63	14.27	14.30	14.25	qfq	10,804,367	155,750,182	-1.11%
2024-07-31	13.98	14.55	13.90	14.46	14.41	qfq	14,130,763	202,135,403	4.10%
2024-07-30	13.75	14.00	13.64	13.89	13.85	qfq	6,436,110	89,040,624	-0.07%
2024-07-29	13.95	14.06	13.76	13.90	13.86	qfq	6,708,576	93,357,268	-0.36%
2024-07-26	13.77	14.10	13.71	13.95	13.91	qfq	8,154,699	113,584,807	1.01%
2024-07-25	13.72	13.97	13.39	13.81	13.77	qfq	13,175,395	179,826,465	-1.71%
2024-07-24	14.06	14.68	13.96	14.05	14.01	qfq	14,052,368	201,345,359	1.30%
2024-07-23	14.34	14.42	13.86	13.87	13.83	qfq	9,924,183	139,515,569	-3.81%
2024-07-22	14.43	14.68	14.32	14.42	14.37	qfq	9,954,782	143,996,553	1.12%
2024-07-19	14.24	14.52	14.10	14.26	14.21	qfq	10,519,600	151,037,054	0.14%
2024-07-18	14.00	14.44	13.78	14.24	14.19	qfq	13,311,818	187,590,675	-0.21%
2024-07-17	14.88	14.90	14.26	14.27	14.22	qfq	17,692,282	256,758,925	-4.36%
2024-07-16	15.15	15.15	14.73	14.92	14.87	qfq	27,185,739	405,768,013	2.83%
2024-07-15	14.68	14.71	14.40	14.51	14.46	qfq	8,593,857	124,902,591	-1.63%
2024-07-12	14.69	14.81	14.51	14.75	14.70	qfq	10,098,337	147,931,779	-0.87%
2024-07-11	14.82	15.00	14.55	14.88	14.83	qfq	15,438,611	228,682,747	1.99%
2024-07-10	14.70	14.79	14.46	14.59	14.54	qfq	12,607,325	184,448,334	-0.75%
2024-07-09	13.75	14.70	13.71	14.70	14.65	qfq	19,516,420	279,468,516	7.14%
2024-07-08	14.12	14.25	13.70	13.72	13.68	qfq	8,979,966	124,640,363	-2.90%
2024-07-05	13.89	14.24	13.64	14.13	14.09	qfq	10,416,655	145,491,808	1.44%
2024-07-04	14.43	14.54	13.91	13.93	13.89	qfq	11,297,500	159,912,786	-2.72%
2024-07-03	14.45	14.58	14.08	14.32	14.27	qfq	9,797,749	140,284,101	-0.90%
2024-07-02	14.70	14.79	14.33	14.45	14.40	qfq	11,792,600	170,873,984	-2.10%
2024-07-01	15.02	15.44	14.42	14.76	14.71	qfq	15,679,426	230,679,229	-2.32%
2024-06-28	14.00	15.96	13.91	15.11	15.06	qfq	29,087,424	438,076,590	7.54%
2024-06-27	14.19	14.56	14.03	14.05	14.01	qfq	10,462,254	149,542,147	-1.89%
2024-06-26	13.78	14.35	13.59	14.32	14.27	qfq	10,296,701	144,160,598	3.32%
2024-06-25	14.07	14.17	13.64	13.86	13.82	qfq	12,452,894	172,611,542	-0.93%
2024-06-24	14.72	14.83	13.94	13.99	13.95	qfq	12,153,992	174,274,325	-5.35%
2024-06-21	14.71	14.99	14.52	14.78	14.73	qfq	8,376,587	123,970,560	-0.34%
2024-06-20	15.21	15.32	14.81	14.83	14.78	qfq	12,975,604	195,031,769	-3.14%
2024-06-19	15.66	15.79	15.27	15.31	15.26	qfq	14,738,093	227,217,560	-2.36%
2024-06-18	15.44	15.84	15.44	15.68	15.63	qfq	16,890,379	264,300,397	0.64%
2024-06-17	15.08	15.74	15.03	15.58	15.53	qfq	19,079,725	295,579,027	2.43%
2024-06-14	14.90	15.25	14.72	15.21	15.16	qfq	14,463,569	218,116,931	1.00%
2024-06-13	15.18	15.40	15.03	15.06	15.01	qfq	17,343,565	263,319,393	-1.31%
2024-06-12	14.80	15.71	14.77	15.26	15.21	qfq	27,407,210	419,860,062	4.81%
2024-06-11	14.18	14.60	13.68	14.56	14.51	qfq	14,725,385	209,678,212	1.96%
2024-06-07	14.61	14.87	14.10	14.28	14.23	qfq	20,778,856	299,788,132	-1.18%
2024-06-06	15.85	15.97	14.05	14.45	14.40	qfq	36,806,351	545,289,164	-8.60%
2024-06-05	15.68	16.01	15.45	15.81	15.76	qfq	23,519,398	370,407,310	-0.57%
2024-06-04	16.28	16.30	15.48	15.90	15.85	qfq	36,072,126	569,844,988	-4.96%
2024-06-03	17.03	17.49	16.30	16.73	16.68	qfq	52,237,132	881,904,236	0.06%
2024-05-31	16.05	17.68	16.05	16.72	16.67	qfq	61,249,755	1,031,408,606	6.84%
2024-05-30	15.98	16.74	15.54	15.65	15.60	qfq	34,487,840	549,368,867	-3.93%
2024-05-29	15.57	16.47	15.36	16.29	16.24	qfq	46,527,496	745,867,619	4.96%
2024-05-28	15.63	15.79	15.25	15.52	15.44	qfq	29,465,598	455,868,454	-2.08%
2024-05-27	16.27	16.54	15.66	15.85	15.77	qfq	48,096,982	771,801,627	-5.82%
2024-05-24	15.90	17.95	15.67	16.83	16.74	qfq	74,063,217	1,244,497,004	3.76%
2024-05-23	14.79	17.08	14.79	16.22	16.13	qfq	48,963,492	780,760,400	10.49%
2024-05-22	14.50	14.75	14.26	14.68	14.60	qfq	9,250,624	134,137,097	-0.14%
2024-05-21	14.41	14.95	14.33	14.70	14.62	qfq	11,526,110	169,868,259	1.52%
2024-05-20	14.60	14.65	14.34	14.48	14.40	qfq	6,459,145	93,514,802	-0.21%
2024-05-17	14.05	14.54	13.96	14.51	14.43	qfq	8,147,448	116,611,561	3.27%
2024-05-16	14.18	14.40	14.00	14.05	13.98	qfq	8,004,787	113,199,865	-1.75%
2024-05-15	14.38	14.66	14.24	14.30	14.22	qfq	8,030,481	115,936,264	0.28%
2024-05-14	14.24	14.61	14.22	14.26	14.18	qfq	6,188,305	88,919,921	0.78%
2024-05-13	14.14	14.63	13.91	14.15	14.08	qfq	7,676,298	109,461,523	-1.60%
2024-05-10	14.90	14.93	14.36	14.38	14.30	qfq	8,901,005	128,937,786	-3.16%
2024-05-09	14.74	15.02	14.68	14.85	14.77	qfq	7,024,136	104,587,861	1.23%
2024-05-08	15.14	15.15	14.62	14.67	14.59	qfq	7,980,175	118,131,499	-2.91%
2024-05-07	15.34	15.43	15.00	15.11	15.03	qfq	8,050,902	122,247,238	-1.18%
2024-05-06	15.49	15.66	15.22	15.29	15.21	qfq	9,886,741	151,794,192	1.19%
2024-04-30	15.34	15.47	14.94	15.11	15.03	qfq	11,052,069	167,543,939	-1.88%
2024-04-29	15.19	15.57	15.16	15.40	15.32	qfq	12,600,207	193,452,075	1.65%
2024-04-26	14.66	15.30	14.56	15.15	15.07	qfq	15,248,105	229,563,893	4.41%
2024-04-25	14.64	14.92	14.47	14.51	14.43	qfq	9,125,131	133,975,067	-0.89%
2024-04-24	14.13	14.64	14.12	14.64	14.56	qfq	9,492,994	136,982,643	3.90%
2024-04-23	14.02	14.35	13.86	14.09	14.02	qfq	6,888,673	96,988,536	0.64%
2024-04-22	13.90	14.30	13.61	14.00	13.93	qfq	9,774,629	136,567,001	-2.23%
2024-04-19	14.69	14.90	14.22	14.32	14.24	qfq	12,707,940	184,001,840	-4.15%
2024-04-18	15.00	15.35	14.56	14.94	14.86	qfq	14,938,022	223,823,951	-0.33%
2024-04-17	14.20	15.00	14.20	14.99	14.91	qfq	17,890,867	264,241,459	7.46%
2024-04-16	14.52	14.70	13.69	13.95	13.88	qfq	17,201,054	243,888,193	0.07%
2024-04-15	14.50	14.90	13.66	13.94	13.87	qfq	15,132,269	213,955,479	-5.23%
2024-04-12	14.69	15.06	14.68	14.71	14.63	qfq	8,309,000	123,262,068	0.34%
2024-04-11	14.61	15.05	14.61	14.66	14.58	qfq	8,158,854	121,080,609	-0.74%
2024-04-10	15.44	15.44	14.51	14.77	14.69	qfq	11,613,581	171,881,461	-4.09%
2024-04-09	15.51	15.73	15.13	15.40	15.32	qfq	9,620,001	147,968,559	-0.52%
2024-04-08	15.88	15.98	15.46	15.48	15.40	qfq	9,522,932	149,381,286	-3.25%
2024-04-03	16.51	16.51	15.70	16.00	15.92	qfq	14,283,129	228,586,313	-3.56%
2024-04-02	17.00	17.03	16.42	16.59	16.50	qfq	18,427,092	307,321,786	-3.55%
2024-04-01	17.41	17.92	16.99	17.20	17.11	qfq	28,302,132	490,123,595	-0.12%
2024-03-29	16.25	17.25	15.70	17.22	17.13	qfq	24,649,233	411,052,867	6.56%
2024-03-28	15.17	16.31	15.16	16.16	16.07	qfq	13,636,638	217,182,547	6.04%
2024-03-27	16.20	16.20	15.20	15.24	15.16	qfq	13,588,117	211,514,993	-5.93%
2024-03-26	16.11	16.66	16.03	16.20	16.11	qfq	12,841,881	209,605,110	-1.04%
2024-03-25	17.00	17.38	16.37	16.37	16.28	qfq	15,171,491	257,458,374	-3.71%
2024-03-22	17.02	17.30	16.78	17.00	16.91	qfq	14,260,965	243,079,720	-0.12%
2024-03-21	17.39	17.41	16.93	17.02	16.93	qfq	15,893,434	271,717,058	-2.18%
2024-03-20	17.35	17.57	17.10	17.40	17.31	qfq	13,968,703	241,844,999	0.40%
2024-03-19	17.35	17.59	17.21	17.33	17.24	qfq	15,930,316	277,116,968	-0.97%
2024-03-18	17.18	17.52	16.94	17.50	17.41	qfq	22,968,117	396,695,325	3.55%
2024-03-15	16.66	16.97	16.49	16.90	16.81	qfq	16,171,660	271,361,339	1.93%
2024-03-14	16.52	16.80	16.27	16.58	16.49	qfq	16,344,336	269,652,632	-1.43%
2024-03-13	17.25	17.25	16.74	16.82	16.73	qfq	21,301,223	361,994,024	-1.06%
2024-03-12	17.60	17.60	16.70	17.00	16.91	qfq	30,004,670	512,357,300	-3.13%
2024-03-11	16.30	18.00	15.99	17.55	17.46	qfq	39,214,141	665,954,012	6.43%
2024-03-08	15.88	16.80	15.82	16.49	16.40	qfq	24,864,844	407,811,921	3.39%
2024-03-07	16.54	17.00	15.93	15.95	15.87	qfq	26,049,231	428,333,290	-1.18%
2024-03-06	16.09	16.65	15.74	16.14	16.05	qfq	26,305,710	423,564,234	-1.53%
2024-03-05	16.13	17.14	15.98	16.39	16.30	qfq	35,666,924	587,825,169	-2.50%
2024-03-04	16.28	17.50	15.75	16.81	16.72	qfq	47,278,603	777,909,121	9.16%
2024-03-01	14.47	15.42	14.41	15.40	15.32	qfq	24,918,680	375,846,035	6.87%
2024-02-29	13.12	14.69	13.06	14.41	14.33	qfq	19,531,620	273,444,251	7.78%
2024-02-28	14.90	15.08	13.30	13.37	13.30	qfq	29,059,823	415,090,678	-11.34%
2024-02-27	13.91	15.20	13.75	15.08	15.00	qfq	22,375,604	323,032,437	8.26%
2024-02-26	13.61	14.30	13.45	13.93	13.86	qfq	17,391,694	241,898,100	1.60%
2024-02-23	13.45	13.80	13.08	13.71	13.64	qfq	18,879,588	255,040,527	4.98%
2024-02-22	12.30	13.15	12.28	13.06	12.99	qfq	18,321,214	235,405,401	7.05%
2024-02-21	11.90	12.66	11.81	12.20	12.14	qfq	12,856,319	157,625,524	0.99%
2024-02-20	11.95	12.13	11.66	12.08	12.02	qfq	12,390,125	147,917,354	1.09%
2024-02-19	11.86	12.27	11.57	11.95	11.89	qfq	18,221,856	217,108,929	1.70%
2024-02-08	10.63	11.86	10.56	11.75	11.69	qfq	17,074,532	194,438,006	11.37%
2024-02-07	9.97	10.90	9.93	10.55	10.49	qfq	17,783,114	187,275,135	5.50%
2024-02-06	9.25	10.24	9.05	10.00	9.95	qfq	16,299,309	156,746,536	5.04%
2024-02-05	10.68	10.76	9.23	9.52	9.47	qfq	17,752,033	174,156,268	-11.03%
2024-02-02	11.54	11.70	10.22	10.70	10.64	qfq	13,359,433	145,963,543	-7.04%
2024-02-01	11.45	11.79	11.15	11.51	11.45	qfq	10,108,653	115,782,856	0.44%
2024-01-31	12.34	12.46	11.40	11.46	11.40	qfq	10,538,200	124,210,835	-6.22%
2024-01-30	12.78	12.89	12.18	12.22	12.16	qfq	9,606,463	120,631,261	-3.63%
2024-01-29	13.32	13.43	12.60	12.68	12.61	qfq	8,501,546	109,473,981	-4.52%
2024-01-26	13.65	13.68	13.21	13.28	13.21	qfq	7,138,618	95,811,592	-3.07%
2024-01-25	13.45	13.81	13.12	13.70	13.63	qfq	9,764,333	132,352,998	3.09%
2024-01-24	13.42	13.56	12.65	13.29	13.22	qfq	10,134,121	132,234,779	0.23%
2024-01-23	13.31	13.56	13.06	13.26	13.19	qfq	9,661,619	128,532,555	0.30%
2024-01-22	14.38	14.56	13.06	13.22	13.15	qfq	9,099,221	124,649,700	-7.49%
2024-01-19	14.43	14.65	14.25	14.29	14.21	qfq	5,527,156	79,723,056	-1.04%
2024-01-18	14.30	14.47	13.93	14.44	14.36	qfq	8,705,436	123,547,532	0.77%
2024-01-17	15.03	15.04	14.26	14.33	14.25	qfq	9,383,677	137,159,088	-4.59%
2024-01-16	15.18	15.33	14.66	15.02	14.94	qfq	8,579,678	128,561,060	-0.99%
2024-01-15	15.16	15.42	15.08	15.17	15.09	qfq	5,441,987	82,882,239	-0.20%
2024-01-12	15.84	15.88	15.11	15.20	15.12	qfq	11,817,908	181,851,748	-4.04%
2024-01-11	15.55	15.91	15.39	15.84	15.76	qfq	12,358,096	193,445,644	1.34%
2024-01-10	16.23	16.41	15.47	15.63	15.55	qfq	10,770,797	169,878,348	-4.46%
2024-01-09	16.46	16.95	16.07	16.36	16.27	qfq	6,677,873	110,098,302	-0.61%
2024-01-08	16.54	16.90	16.45	16.46	16.37	qfq	6,525,052	108,942,814	-1.20%
2024-01-05	17.03	17.15	16.51	16.66	16.57	qfq	6,488,751	108,859,365	-1.88%
2024-01-04	16.80	17.14	16.63	16.98	16.89	qfq	6,558,583	110,771,865	0.41%
2024-01-03	17.29	17.42	16.66	16.91	16.82	qfq	11,011,201	186,823,335	-2.65%
2024-01-02	18.02	18.10	17.37	17.37	17.28	qfq	11,298,215	199,858,993	-3.87%
2023-12-29	17.62	18.11	17.41	18.07	17.97	qfq	11,035,366	198,001,293	2.55%
2023-12-28	17.14	17.79	16.91	17.62	17.53	qfq	9,337,953	163,081,849	2.80%
2023-12-27	16.49	17.24	16.49	17.14	17.05	qfq	9,027,224	153,020,952	4.07%
2023-12-26	17.18	17.18	16.41	16.47	16.38	qfq	9,301,884	154,668,967	-4.41%
2023-12-25	16.92	17.40	16.70	17.23	17.14	qfq	6,872,656	117,263,167	0.00%
2023-12-22	17.60	17.75	17.07	17.23	17.14	qfq	8,480,112	147,975,201	-2.55%
2023-12-21	17.30	17.86	17.04	17.68	17.59	qfq	9,439,099	164,920,805	0.68%
2023-12-20	17.57	18.26	17.27	17.56	17.47	qfq	11,994,398	212,568,070	-0.28%
2023-12-19	17.02	17.88	16.92	17.61	17.52	qfq	10,709,848	186,917,455	3.65%
2023-12-18	17.43	17.46	16.88	16.99	16.90	qfq	9,554,146	163,295,064	-2.69%
2023-12-15	17.85	17.99	17.41	17.46	17.37	qfq	9,191,836	162,336,000	-1.30%
2023-12-14	17.75	18.18	17.67	17.69	17.60	qfq	10,139,019	181,590,608	0.00%
2023-12-13	17.72	18.01	17.69	17.69	17.60	qfq	8,418,643	150,098,936	-0.90%
2023-12-12	17.90	18.27	17.76	17.85	17.76	qfq	12,779,650	229,963,752	-0.39%
2023-12-11	17.65	18.05	17.13	17.92	17.83	qfq	17,659,948	311,351,227	2.99%
2023-12-08	17.15	17.74	17.05	17.40	17.31	qfq	16,041,231	279,976,857	2.29%
2023-12-07	17.15	17.17	16.80	17.01	16.92	qfq	7,743,289	131,821,786	-0.76%
2023-12-06	17.11	17.25	16.90	17.14	17.05	qfq	8,984,820	153,502,083	0.18%
2023-12-05	17.53	17.53	16.87	17.11	17.02	qfq	12,473,215	213,473,323	-2.51%
2023-12-04	17.86	17.94	17.51	17.55	17.46	qfq	10,078,216	178,082,069	-1.85%
2023-12-01	17.40	18.02	17.11	17.88	17.79	qfq	12,894,603	227,800,456	3.17%
2023-11-30	18.06	18.14	17.05	17.33	17.24	qfq	18,839,085	327,941,567	-4.47%
2023-11-29	17.80	18.48	17.80	18.14	18.04	qfq	16,299,220	296,370,292	1.91%
2023-11-28	17.71	18.06	17.52	17.80	17.71	qfq	12,468,165	221,124,318	0.51%
2023-11-27	17.75	18.15	17.65	17.71	17.62	qfq	11,660,305	207,839,206	-1.06%
2023-11-24	18.50	18.51	17.65	17.90	17.81	qfq	13,332,204	238,837,409	-3.30%
2023-11-23	18.11	18.54	17.95	18.51	18.41	qfq	10,674,081	195,163,952	1.09%
2023-11-22	18.90	19.10	18.28	18.31	18.21	qfq	15,092,026	281,259,740	-4.54%
2023-11-21	19.57	19.78	18.80	19.18	19.08	qfq	23,250,399	448,764,961	-1.29%
2023-11-20	19.56	19.97	19.29	19.43	19.33	qfq	27,431,502	534,967,155	0.36%
2023-11-17	18.45	19.66	18.30	19.36	19.26	qfq	32,345,123	616,178,146	4.65%
2023-11-16	18.70	19.35	17.97	18.50	18.40	qfq	37,001,659	685,875,677	-3.19%
2023-11-15	19.36	19.51	18.98	19.11	19.01	qfq	12,868,724	247,215,218	0.74%
2023-11-14	18.95	19.30	18.62	18.97	18.87	qfq	7,876,622	149,296,577	-0.26%
2023-11-13	18.92	19.12	18.37	19.02	18.92	qfq	9,480,251	178,559,172	1.49%
2023-11-10	19.11	19.21	18.50	18.74	18.64	qfq	8,147,717	152,869,607	-2.29%
2023-11-09	19.44	19.76	18.90	19.18	19.08	qfq	8,143,527	156,049,656	-2.34%
2023-11-08	19.50	19.87	19.21	19.64	19.54	qfq	10,356,423	202,561,165	0.00%
2023-11-07	19.45	20.13	19.43	19.64	19.54	qfq	14,605,711	287,676,837	-0.05%
2023-11-06	19.24	20.00	18.98	19.65	19.55	qfq	14,340,213	279,793,791	2.61%
2023-11-03	18.88	19.65	18.80	19.15	19.05	qfq	12,278,214	236,942,425	3.07%
2023-11-02	19.70	19.82	18.50	18.58	18.48	qfq	12,073,614	229,588,953	-6.07%
2023-11-01	20.23	20.40	19.72	19.78	19.68	qfq	10,014,200	199,566,859	-2.32%
2023-10-31	20.25	20.85	20.08	20.25	20.14	qfq	19,609,129	400,681,108	-1.32%
2023-10-30	18.95	20.78	18.79	20.52	20.41	qfq	25,162,239	501,469,316	7.89%
2023-10-27	18.18	19.30	17.89	19.02	18.92	qfq	22,304,902	420,610,366	4.16%
2023-10-26	16.76	18.38	16.75	18.26	18.16	qfq	20,443,661	364,210,911	7.54%
2023-10-25	17.15	17.33	16.60	16.98	16.89	qfq	15,529,735	262,420,379	-1.22%
2023-10-24	17.30	17.56	16.80	17.19	17.10	qfq	10,702,575	184,220,977	-0.06%
2023-10-23	17.62	17.98	17.02	17.20	17.11	qfq	8,626,240	149,191,425	-3.75%
2023-10-20	18.49	18.87	17.82	17.87	17.78	qfq	9,853,431	179,367,516	-4.95%
2023-10-19	19.50	19.60	18.70	18.80	18.70	qfq	10,114,299	192,720,277	-1.67%
2023-10-18	19.95	20.01	19.09	19.12	19.02	qfq	14,038,400	270,798,150	-3.92%
2023-10-17	19.99	20.51	19.57	19.90	19.80	qfq	13,433,973	268,417,945	-0.30%
2023-10-16	21.00	21.39	19.92	19.96	19.85	qfq	17,138,094	349,629,601	-1.04%
2023-10-13	19.75	20.66	19.70	20.17	20.06	qfq	16,580,180	336,243,785	0.65%
2023-10-12	20.30	20.30	19.82	20.04	19.93	qfq	16,019,939	321,707,326	-2.24%
2023-10-11	19.75	21.28	19.13	20.50	20.39	qfq	30,244,976	612,055,593	4.33%
2023-10-10	19.50	20.17	19.25	19.65	19.55	qfq	18,218,751	357,659,779	1.34%
2023-10-09	19.04	19.85	18.52	19.39	19.29	qfq	20,053,474	389,675,951	1.68%
2023-09-28	17.62	19.26	17.52	19.07	18.97	qfq	20,033,543	371,084,457	9.53%
2023-09-27	17.50	17.58	17.16	17.41	17.32	qfq	5,726,713	99,690,905	-0.06%
2023-09-26	17.74	17.83	17.40	17.42	17.33	qfq	8,113,068	142,279,564	-3.22%
2023-09-25	18.03	18.25	17.81	18.00	17.91	qfq	10,214,791	184,190,112	0.56%
2023-09-22	17.41	17.94	17.20	17.90	17.81	qfq	11,464,146	202,979,115	3.41%
2023-09-21	17.00	17.46	16.83	17.31	17.22	qfq	7,072,796	122,071,996	1.47%
2023-09-20	17.23	17.35	16.96	17.06	16.97	qfq	6,293,253	107,777,991	-0.87%
2023-09-19	17.56	17.56	17.04	17.21	17.12	qfq	10,042,592	173,262,537	-3.80%
2023-09-18	17.89	18.52	17.70	17.89	17.80	qfq	11,919,599	215,728,853	-1.43%
2023-09-15	17.83	18.47	17.68	18.15	18.05	qfq	15,820,514	285,923,164	2.02%
2023-09-14	18.00	18.17	17.39	17.79	17.70	qfq	15,243,539	269,633,735	-1.66%
2023-09-13	18.43	18.69	17.97	18.09	17.99	qfq	18,334,601	333,948,393	-5.73%
2023-09-12	19.02	19.95	18.33	19.19	19.09	qfq	27,888,396	531,593,394	4.24%
2023-09-11	19.06	19.44	18.24	18.41	18.31	qfq	19,816,059	369,573,768	-4.76%
2023-09-08	18.35	19.81	18.25	19.33	19.23	qfq	22,876,446	437,535,283	5.00%
2023-09-07	19.33	19.41	18.26	18.41	18.31	qfq	24,218,796	453,432,423	-6.02%
2023-09-06	18.56	19.95	18.40	19.59	19.49	qfq	32,964,469	634,446,887	3.76%
2023-09-05	19.59	20.49	18.76	18.88	18.78	qfq	42,293,950	827,463,647	-1.77%
2023-09-04	17.61	19.50	17.48	19.22	19.12	qfq	30,673,499	562,582,213	10.59%
2023-09-01	18.10	18.10	17.15	17.38	17.29	qfq	14,620,825	256,132,604	-4.14%
2023-08-31	18.06	18.56	17.60	18.13	18.03	qfq	19,550,944	355,036,766	1.12%
2023-08-30	18.24	18.80	17.50	17.93	17.84	qfq	33,268,863	602,903,631	6.92%
2023-08-29	15.03	16.96	15.03	16.77	16.68	qfq	15,054,881	245,626,045	11.21%
2023-08-28	16.65	16.65	14.96	15.08	15.00	qfq	7,827,017	121,779,259	-0.13%
2023-08-25	16.03	16.03	14.89	15.10	15.02	qfq	7,474,800	114,168,022	-5.27%
2023-08-24	15.70	16.27	15.55	15.94	15.86	qfq	6,051,500	96,862,042	2.05%
2023-08-23	15.93	16.06	15.62	15.62	15.54	qfq	5,089,566	80,259,404	-3.04%
2023-08-22	16.35	16.55	15.80	16.11	16.03	qfq	6,692,780	107,940,496	-0.49%
2023-08-21	16.18	16.47	16.11	16.19	16.10	qfq	5,040,109	82,213,293	0.06%
2023-08-18	16.67	16.87	16.16	16.18	16.09	qfq	6,043,774	99,303,429	-3.52%
2023-08-17	16.19	16.98	16.04	16.77	16.68	qfq	7,978,231	131,572,539	3.39%
2023-08-16	16.76	16.87	16.22	16.22	16.13	qfq	6,965,756	114,645,291	-4.14%
2023-08-15	17.00	17.60	16.66	16.92	16.83	qfq	9,158,104	157,126,694	-0.53%
2023-08-14	16.55	17.07	16.50	17.01	16.92	qfq	7,929,640	132,899,873	1.49%
2023-08-11	16.56	17.34	16.46	16.76	16.67	qfq	11,047,307	187,303,564	1.21%
2023-08-10	16.45	16.96	16.43	16.56	16.47	qfq	4,379,667	72,824,146	0.06%
2023-08-09	16.79	16.89	16.40	16.55	16.46	qfq	6,613,546	109,726,389	-2.07%
2023-08-08	17.00	17.25	16.80	16.90	16.81	qfq	7,907,060	134,470,191	-0.35%
2023-08-07	16.94	17.60	16.90	16.96	16.87	qfq	12,523,091	215,934,351	0.36%
2023-08-04	16.74	17.14	16.60	16.90	16.81	qfq	10,491,458	177,097,427	1.44%
2023-08-03	16.35	16.97	16.11	16.66	16.57	qfq	14,046,851	233,435,641	1.65%
2023-08-02	16.33	16.54	16.10	16.39	16.30	qfq	7,372,405	120,459,161	-0.06%
2023-08-01	15.83	16.57	15.57	16.40	16.31	qfq	13,954,915	225,878,599	3.60%
2023-07-31	15.72	15.98	15.50	15.83	15.75	qfq	6,319,201	99,875,462	1.21%
2023-07-28	15.60	15.72	15.43	15.64	15.56	qfq	6,380,760	99,622,100	-0.45%
2023-07-27	16.02	16.18	15.63	15.71	15.63	qfq	6,102,314	96,718,405	-0.95%
2023-07-26	16.46	16.48	15.79	15.86	15.78	qfq	8,876,804	142,376,512	-3.88%
2023-07-25	16.74	16.78	16.24	16.50	16.41	qfq	9,948,197	163,845,628	1.16%
2023-07-24	16.11	16.76	16.11	16.31	16.22	qfq	10,162,392	167,544,948	0.74%
2023-07-21	16.50	17.54	16.06	16.19	16.10	qfq	20,864,207	346,119,191	-6.36%
2023-07-20	18.09	18.54	17.26	17.29	17.20	qfq	21,853,473	388,645,686	-0.69%
2023-07-19	17.62	17.78	17.29	17.41	17.32	qfq	10,860,022	189,614,121	-2.08%
2023-07-18	18.08	18.28	17.65	17.78	17.69	qfq	14,277,357	254,219,345	-2.15%