SECURITY DETAIL · RAW DATA

正丹股份300641.SZ

ASZSECNYSTOCK

最近收盘价13.752026-07-17

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）8,335,451

成交额（元）117,054,526

日线记录722

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 6 条

复权因子 722 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
2026-06-11	2026-06-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-25	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-08	2024-11-14	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-21	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-20	2023-07-26	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	14.41	14.55	13.70	13.75	13.75	qfq	8,335,451	117,054,526	-4.45%
2026-07-16	14.06	14.72	13.88	14.39	14.39	qfq	9,164,658	131,970,409	2.71%
2026-07-15	14.04	14.18	13.88	14.01	14.01	qfq	5,624,300	78,849,067	-0.57%
2026-07-14	13.90	14.20	13.80	14.09	14.09	qfq	5,908,170	82,991,603	1.37%
2026-07-13	14.57	14.85	13.90	13.90	13.90	qfq	8,109,072	115,295,006	-4.60%
2026-07-10	14.40	14.82	14.33	14.57	14.57	qfq	8,134,310	118,663,469	0.97%
2026-07-09	14.51	14.56	14.09	14.43	14.43	qfq	7,883,029	112,997,202	-1.03%
2026-07-08	14.98	14.98	14.50	14.58	14.58	qfq	7,359,851	107,880,058	-2.54%
2026-07-07	15.55	15.66	14.95	14.96	14.96	qfq	8,863,666	134,264,171	-3.48%
2026-07-06	16.17	16.38	15.42	15.50	15.50	qfq	10,931,355	172,694,332	-4.32%
2026-07-03	16.80	16.95	16.20	16.20	16.20	qfq	15,975,530	264,971,022	-2.64%
2026-07-02	15.52	17.20	15.40	16.64	16.64	qfq	21,091,787	345,858,220	5.92%
2026-07-01	15.30	15.85	14.94	15.71	15.71	qfq	14,642,232	225,319,569	2.15%
2026-06-30	15.27	15.49	14.95	15.38	15.38	qfq	11,476,649	175,233,927	0.72%
2026-06-29	16.19	16.45	15.00	15.27	15.27	qfq	12,665,397	197,710,102	-4.56%
2026-06-26	16.40	16.69	15.81	16.00	16.00	qfq	13,885,035	224,435,338	-2.50%
2026-06-25	16.83	17.08	16.30	16.41	16.41	qfq	17,475,882	289,167,513	-3.30%
2026-06-24	17.75	18.18	16.60	16.97	16.97	qfq	25,240,070	433,356,729	-4.77%
2026-06-23	17.90	18.14	17.38	17.82	17.82	qfq	20,144,623	358,083,642	0.62%
2026-06-22	18.89	19.08	17.41	17.71	17.71	qfq	27,831,879	501,478,470	-3.75%
2026-06-18	18.71	19.10	18.32	18.40	18.40	qfq	26,409,627	491,307,768	-5.11%
2026-06-17	18.26	19.97	18.26	19.39	18.89	qfq	35,975,795	695,160,338	4.08%
2026-06-16	17.74	18.75	17.50	18.63	18.15	qfq	29,550,733	539,492,133	4.25%
2026-06-15	16.55	17.98	16.35	17.87	17.41	qfq	27,118,431	469,638,237	5.86%
2026-06-12	16.18	17.59	15.94	16.88	16.44	qfq	24,464,862	406,044,814	0.00%
2026-06-11	16.18	17.20	15.88	16.88	16.44	qfq	25,720,652	431,009,511	5.11%
2026-06-10	14.22	16.83	14.00	16.06	15.65	qfq	19,515,445	302,294,237	12.94%
2026-06-09	14.27	14.33	14.03	14.22	13.85	qfq	4,262,881	60,421,727	0.35%
2026-06-08	14.60	14.80	14.13	14.17	13.80	qfq	7,230,062	104,201,025	-4.45%
2026-06-05	15.13	15.19	14.62	14.83	14.45	qfq	7,136,002	105,999,157	-1.98%
2026-06-04	15.61	15.81	15.11	15.13	14.74	qfq	6,853,481	104,660,039	-2.95%
2026-06-03	15.45	16.02	15.33	15.59	15.19	qfq	11,207,462	176,182,698	2.90%
2026-06-02	15.46	15.56	15.10	15.15	14.76	qfq	4,857,850	74,111,284	-1.69%
2026-06-01	15.10	15.48	15.06	15.41	15.01	qfq	4,333,330	66,458,575	1.72%
2026-05-29	15.33	15.55	15.10	15.15	14.76	qfq	5,878,400	90,016,938	-1.24%
2026-05-28	15.58	15.62	15.23	15.34	14.94	qfq	4,497,027	69,189,133	-1.16%
2026-05-27	16.01	16.15	15.41	15.52	15.12	qfq	7,577,872	119,088,356	-3.36%
2026-05-26	15.83	16.19	15.78	16.06	15.65	qfq	9,185,970	146,626,407	1.52%
2026-05-25	15.71	15.82	15.48	15.82	15.41	qfq	7,609,787	119,109,482	0.76%
2026-05-22	15.36	15.93	15.22	15.70	15.30	qfq	9,021,600	141,345,271	2.21%
2026-05-21	15.74	15.89	15.30	15.36	14.96	qfq	8,236,800	128,214,331	-2.66%
2026-05-20	15.88	15.88	15.48	15.78	15.37	qfq	7,318,100	114,666,425	-0.69%
2026-05-19	16.16	16.34	15.65	15.89	15.48	qfq	9,923,938	158,160,563	-1.91%
2026-05-18	16.56	16.72	16.18	16.20	15.78	qfq	8,014,727	130,942,334	-2.82%
2026-05-15	16.52	16.97	16.51	16.67	16.24	qfq	8,619,029	144,155,848	0.91%
2026-05-14	16.90	16.99	16.52	16.52	16.09	qfq	9,967,580	166,425,371	-2.65%
2026-05-13	17.01	17.19	16.85	16.97	16.53	qfq	7,093,393	120,765,809	-0.12%
2026-05-12	17.60	17.60	16.89	16.99	16.55	qfq	13,887,828	238,555,155	-3.30%
2026-05-11	17.80	17.99	17.52	17.57	17.12	qfq	13,284,157	234,580,661	-1.29%
2026-05-08	17.84	17.95	17.70	17.80	17.34	qfq	7,357,134	131,064,451	-0.22%
2026-05-07	17.81	17.86	17.59	17.84	17.38	qfq	9,108,151	161,573,849	0.73%
2026-05-06	17.50	18.06	17.45	17.71	17.25	qfq	10,178,927	181,037,952	1.20%
2026-04-30	17.69	17.75	17.41	17.50	17.05	qfq	9,340,449	163,612,494	-0.91%
2026-04-29	17.35	17.78	17.31	17.66	17.20	qfq	8,966,388	157,592,316	1.20%
2026-04-28	18.49	18.49	17.33	17.45	17.00	qfq	27,787,684	493,451,902	-10.92%
2026-04-27	19.19	19.78	18.81	19.59	19.08	qfq	12,789,499	247,056,888	1.61%
2026-04-24	19.42	19.78	19.19	19.28	18.78	qfq	12,273,173	238,261,777	-1.98%
2026-04-23	19.98	20.60	19.61	19.67	19.16	qfq	18,427,960	368,812,378	-0.76%
2026-04-22	19.53	19.97	19.52	19.82	19.31	qfq	17,203,744	340,200,162	0.20%
2026-04-21	18.70	20.03	18.42	19.78	19.27	qfq	30,794,516	600,296,403	5.78%
2026-04-20	18.76	18.85	18.65	18.70	18.22	qfq	9,019,044	168,868,197	-0.85%
2026-04-17	18.88	18.93	18.65	18.86	18.37	qfq	9,102,170	171,001,262	-0.11%
2026-04-16	18.66	18.92	18.31	18.88	18.39	qfq	10,220,311	190,983,615	1.07%
2026-04-15	18.98	18.98	18.57	18.68	18.20	qfq	10,254,393	192,021,909	-1.58%
2026-04-14	18.85	18.98	18.64	18.98	18.49	qfq	9,643,448	181,158,045	0.48%
2026-04-13	18.81	19.04	18.59	18.89	18.40	qfq	10,139,373	190,724,481	0.05%
2026-04-10	18.99	19.16	18.83	18.88	18.39	qfq	11,201,119	212,470,706	-0.11%
2026-04-09	19.30	19.31	18.80	18.90	18.41	qfq	15,158,134	287,315,118	-2.98%
2026-04-08	18.74	19.50	18.74	19.48	18.98	qfq	17,667,731	339,450,764	2.26%
2026-04-07	18.65	19.14	18.42	19.05	18.56	qfq	11,800,683	222,636,592	2.31%
2026-04-03	19.36	19.39	18.60	18.62	18.14	qfq	12,109,017	227,898,900	-3.02%
2026-04-02	20.07	20.16	19.08	19.20	18.70	qfq	21,253,487	413,663,719	-4.86%
2026-04-01	20.37	20.82	20.11	20.18	19.66	qfq	20,622,851	421,322,969	0.70%
2026-03-31	20.58	20.97	19.92	20.04	19.52	qfq	21,300,467	433,277,820	-3.51%
2026-03-30	21.30	21.83	20.68	20.77	20.23	qfq	27,835,472	586,844,302	-2.30%
2026-03-27	20.19	21.59	20.09	21.26	20.71	qfq	35,380,501	750,100,467	4.27%
2026-03-26	20.28	21.01	19.97	20.39	19.86	qfq	29,312,709	599,811,126	0.20%
2026-03-25	20.15	20.73	20.02	20.35	19.83	qfq	28,980,632	590,499,301	-2.12%
2026-03-24	21.02	21.50	19.40	20.79	20.25	qfq	42,901,210	869,685,673	-4.63%
2026-03-23	21.00	22.85	20.90	21.80	21.24	qfq	38,485,263	847,774,581	0.69%
2026-03-20	22.70	22.86	21.65	21.65	21.09	qfq	50,892,112	1,127,563,551	-10.13%
2026-03-19	23.96	25.84	23.54	24.09	23.47	qfq	67,792,255	1,665,544,462	3.75%
2026-03-18	22.96	24.18	22.43	23.22	22.62	qfq	51,255,587	1,199,464,056	0.39%
2026-03-17	22.02	23.88	21.78	23.13	22.53	qfq	54,059,952	1,239,981,832	2.66%
2026-03-16	22.39	23.15	21.57	22.53	21.95	qfq	50,027,426	1,116,210,176	0.85%
2026-03-13	20.70	23.55	20.70	22.34	21.76	qfq	63,514,415	1,424,800,875	8.76%
2026-03-12	21.00	21.05	20.38	20.54	20.01	qfq	20,193,453	416,126,649	-1.68%
2026-03-11	19.69	20.90	19.58	20.89	20.35	qfq	33,467,095	687,358,492	6.69%
2026-03-10	19.74	19.93	19.53	19.58	19.08	qfq	11,318,993	222,920,694	-1.46%
2026-03-09	20.30	20.34	19.71	19.87	19.36	qfq	15,803,835	314,650,541	-2.50%
2026-03-06	18.38	20.84	18.28	20.38	19.85	qfq	28,723,868	568,492,428	10.88%
2026-03-05	18.67	18.77	18.29	18.38	17.91	qfq	5,896,750	108,898,355	-0.38%
2026-03-04	18.44	18.83	18.38	18.45	17.97	qfq	6,181,920	114,871,096	-0.59%
2026-03-03	19.56	19.67	18.50	18.56	18.08	qfq	12,105,582	228,843,260	-4.13%
2026-03-02	19.82	19.91	19.18	19.36	18.86	qfq	11,371,488	221,162,043	-3.05%
2026-02-27	20.03	20.24	19.87	19.97	19.46	qfq	8,153,900	162,759,689	-0.60%
2026-02-26	20.37	20.57	20.01	20.09	19.57	qfq	10,466,295	211,381,140	-1.37%
2026-02-25	20.35	20.65	20.21	20.37	19.84	qfq	11,188,182	229,104,034	0.20%
2026-02-24	19.93	20.42	19.84	20.33	19.81	qfq	12,250,071	247,746,385	3.67%
2026-02-13	19.93	20.09	19.60	19.61	19.10	qfq	7,253,100	143,620,571	-1.95%
2026-02-12	20.05	20.20	19.85	20.00	19.48	qfq	8,990,269	180,165,716	-1.38%
2026-02-11	20.37	20.83	20.27	20.28	19.76	qfq	8,954,228	183,630,161	-0.69%
2026-02-10	20.79	20.86	20.37	20.42	19.89	qfq	12,577,021	258,085,434	-2.34%
2026-02-09	20.37	21.12	20.03	20.91	20.37	qfq	22,599,902	465,415,510	4.34%
2026-02-06	19.66	20.40	19.51	20.04	19.52	qfq	13,555,775	273,034,554	1.42%
2026-02-05	20.39	20.86	19.76	19.76	19.25	qfq	14,604,932	295,121,094	-4.17%
2026-02-04	20.63	21.41	20.10	20.62	20.09	qfq	15,039,137	310,922,312	-0.82%
2026-02-03	20.50	21.08	20.50	20.79	20.25	qfq	16,456,118	342,831,278	0.58%
2026-02-02	20.73	21.73	20.38	20.67	20.14	qfq	20,297,906	427,115,062	-2.50%
2026-01-30	20.19	21.36	19.85	21.20	20.65	qfq	28,868,684	604,484,086	3.82%
2026-01-29	20.10	20.70	20.00	20.42	19.89	qfq	15,647,985	318,820,367	0.64%
2026-01-28	19.80	20.63	19.80	20.29	19.77	qfq	16,314,271	330,841,240	2.11%
2026-01-27	20.00	20.18	19.64	19.87	19.36	qfq	10,623,151	210,581,898	-0.95%
2026-01-26	20.50	20.61	20.03	20.06	19.54	qfq	14,470,503	293,365,042	-2.57%
2026-01-23	20.73	20.85	20.42	20.59	20.06	qfq	14,861,974	305,725,090	-0.34%
2026-01-22	21.35	21.36	20.57	20.66	20.13	qfq	17,348,398	360,351,995	-2.59%
2026-01-21	21.22	21.30	20.77	21.21	20.66	qfq	20,736,253	436,439,963	-1.26%
2026-01-20	20.16	21.98	20.16	21.48	20.93	qfq	30,930,967	656,999,024	5.50%
2026-01-19	20.68	20.68	20.00	20.36	19.83	qfq	17,703,750	359,655,873	-3.05%
2026-01-16	20.55	21.90	20.23	21.00	20.46	qfq	28,954,463	613,396,287	0.91%
2026-01-15	19.28	22.04	19.14	20.81	20.27	qfq	38,083,486	797,286,501	7.71%
2026-01-14	19.23	19.64	19.09	19.32	18.82	qfq	14,822,066	287,176,288	-0.67%
2026-01-13	18.82	20.24	18.78	19.45	18.95	qfq	23,484,519	459,661,357	3.46%
2026-01-12	18.79	18.80	18.42	18.80	18.32	qfq	10,415,851	194,207,291	1.24%
2026-01-09	18.32	18.63	18.30	18.57	18.09	qfq	8,562,802	158,692,881	1.20%
2026-01-08	18.11	18.46	18.11	18.35	17.88	qfq	7,073,462	129,851,746	0.99%
2026-01-07	18.40	18.42	18.16	18.17	17.70	qfq	7,046,132	128,616,356	-1.25%
2026-01-06	18.05	18.48	18.00	18.40	17.93	qfq	10,588,464	194,088,948	2.05%
2026-01-05	17.71	18.07	17.71	18.03	17.57	qfq	7,836,302	140,768,607	2.15%
2025-12-31	17.90	17.90	17.64	17.65	17.19	qfq	3,921,098	69,458,487	-0.84%
2025-12-30	17.73	17.95	17.72	17.80	17.34	qfq	4,181,378	74,656,051	0.06%
2025-12-29	17.80	17.93	17.67	17.79	17.33	qfq	3,797,650	67,693,560	-0.06%
2025-12-26	17.83	17.94	17.74	17.80	17.34	qfq	4,536,100	80,929,386	-0.17%
2025-12-25	17.79	17.85	17.61	17.83	17.37	qfq	4,956,644	88,085,604	0.22%
2025-12-24	17.56	18.15	17.20	17.79	17.33	qfq	7,512,528	134,035,116	1.54%
2025-12-23	17.83	17.85	17.50	17.52	17.07	qfq	4,419,770	78,034,762	-1.63%
2025-12-22	17.83	17.97	17.78	17.81	17.35	qfq	3,836,200	68,555,597	0.11%
2025-12-19	17.75	17.86	17.68	17.79	17.33	qfq	3,702,792	65,905,970	0.68%
2025-12-18	17.73	17.87	17.66	17.67	17.21	qfq	2,658,249	47,186,157	-0.51%
2025-12-17	17.76	17.86	17.42	17.76	17.30	qfq	3,626,593	64,059,765	-0.11%
2025-12-16	18.20	18.20	17.73	17.78	17.32	qfq	4,075,818	72,850,689	-2.47%
2025-12-15	18.40	18.40	18.18	18.23	17.76	qfq	2,445,170	44,616,630	0.22%
2025-12-12	18.15	18.31	18.13	18.19	17.72	qfq	2,734,838	49,849,626	0.00%
2025-12-11	18.51	18.51	18.17	18.19	17.72	qfq	3,760,168	68,709,772	-1.78%
2025-12-10	18.16	18.85	18.06	18.52	18.04	qfq	6,183,527	114,550,627	1.98%
2025-12-09	18.31	18.39	18.13	18.16	17.69	qfq	3,099,889	56,560,830	-1.25%
2025-12-08	18.30	18.45	18.29	18.39	17.92	qfq	3,697,324	68,013,872	0.38%
2025-12-05	18.21	18.36	18.08	18.32	17.85	qfq	3,238,189	59,017,583	0.55%
2025-12-04	18.39	18.44	18.21	18.22	17.75	qfq	3,014,123	55,054,711	-1.03%
2025-12-03	18.60	18.60	18.35	18.41	17.94	qfq	3,801,035	70,122,414	-1.02%
2025-12-02	18.83	18.83	18.59	18.60	18.12	qfq	3,570,592	66,656,940	-1.22%
2025-12-01	18.66	18.84	18.59	18.83	18.34	qfq	3,797,509	71,218,957	1.18%
2025-11-28	18.45	18.65	18.44	18.61	18.13	qfq	2,532,757	47,033,001	0.27%
2025-11-27	18.63	18.73	18.48	18.56	18.08	qfq	3,994,885	74,385,233	-0.38%
2025-11-26	18.81	18.87	18.62	18.63	18.15	qfq	4,686,307	87,589,273	-0.96%
2025-11-25	18.73	18.97	18.69	18.81	18.32	qfq	5,680,660	106,971,432	0.05%
2025-11-24	19.08	19.28	18.50	18.80	18.32	qfq	8,679,065	162,675,854	-2.08%
2025-11-21	19.80	19.89	19.08	19.20	18.70	qfq	12,530,900	242,006,642	-4.86%
2025-11-20	19.30	20.65	19.30	20.18	19.66	qfq	22,274,122	451,717,552	5.60%
2025-11-19	19.40	19.54	19.03	19.11	18.62	qfq	4,472,581	86,033,956	-1.44%
2025-11-18	19.67	19.74	19.34	19.39	18.89	qfq	5,084,939	99,093,467	-1.62%
2025-11-17	20.01	20.04	19.69	19.71	19.20	qfq	4,352,641	86,115,233	-0.95%
2025-11-14	20.11	20.15	19.90	19.90	19.39	qfq	5,886,751	117,902,592	-1.68%
2025-11-13	19.99	20.46	19.96	20.24	19.72	qfq	7,790,993	157,412,453	1.91%
2025-11-12	20.17	20.25	19.84	19.86	19.35	qfq	5,112,111	102,057,832	-1.39%
2025-11-11	20.07	20.35	20.00	20.14	19.62	qfq	5,888,639	118,519,394	0.35%
2025-11-10	20.02	20.15	19.90	20.07	19.55	qfq	7,207,750	144,485,947	-0.74%
2025-11-07	19.63	20.68	19.57	20.22	19.70	qfq	14,437,840	292,594,688	2.69%
2025-11-06	19.48	19.78	19.45	19.69	19.18	qfq	5,793,881	113,636,128	0.72%
2025-11-05	19.43	19.63	19.32	19.55	19.05	qfq	4,362,739	84,984,746	0.15%
2025-11-04	19.75	19.75	19.49	19.52	19.02	qfq	4,562,070	89,239,340	-1.06%
2025-11-03	19.78	19.82	19.51	19.73	19.22	qfq	5,889,806	115,410,731	-0.20%
2025-10-31	19.73	19.84	19.70	19.77	19.26	qfq	5,350,081	105,836,756	0.30%
2025-10-30	19.78	19.95	19.64	19.71	19.20	qfq	6,926,044	136,951,184	-0.66%
2025-10-29	20.34	20.35	19.42	19.84	19.33	qfq	18,249,239	360,715,455	-2.55%
2025-10-28	21.20	21.20	20.20	20.36	19.83	qfq	26,556,691	545,807,551	-8.08%
2025-10-27	22.12	22.19	21.91	22.15	21.58	qfq	8,134,878	179,429,284	0.18%
2025-10-24	22.15	22.28	22.07	22.11	21.54	qfq	5,776,317	127,968,618	-0.41%
2025-10-23	22.36	22.51	21.99	22.20	21.63	qfq	5,965,538	132,206,261	-1.38%
2025-10-22	22.22	22.61	22.14	22.51	21.93	qfq	8,804,269	197,682,452	0.94%
2025-10-21	22.30	22.39	22.13	22.30	21.72	qfq	7,385,811	164,346,444	-0.40%
2025-10-20	22.46	22.71	22.26	22.39	21.81	qfq	11,517,443	258,959,245	-0.93%
2025-10-17	21.77	22.86	21.44	22.60	22.02	qfq	18,793,464	417,922,008	3.86%
2025-10-16	22.08	22.08	21.72	21.76	21.20	qfq	6,796,841	148,539,062	-1.67%
2025-10-15	21.98	22.19	21.86	22.13	21.56	qfq	5,940,450	131,077,237	0.68%
2025-10-14	22.18	22.30	21.84	21.98	21.41	qfq	7,150,843	157,812,080	-0.63%
2025-10-13	21.77	22.16	21.65	22.12	21.55	qfq	7,511,359	164,556,077	-0.98%
2025-10-10	22.05	22.45	21.89	22.34	21.76	qfq	10,370,281	230,013,848	0.99%
2025-10-09	21.70	22.33	21.70	22.12	21.55	qfq	10,442,201	230,522,079	1.94%
2025-09-30	21.77	21.88	21.66	21.70	21.14	qfq	6,430,850	139,969,442	-0.41%
2025-09-29	21.82	21.86	21.47	21.79	21.23	qfq	5,976,100	129,586,321	-0.14%
2025-09-26	22.13	22.13	21.81	21.82	21.26	qfq	5,932,062	130,108,129	-1.40%
2025-09-25	22.41	22.41	22.12	22.13	21.56	qfq	6,481,275	144,075,507	-2.47%
2025-09-24	22.35	22.79	22.33	22.69	21.82	qfq	8,799,893	199,058,406	1.75%
2025-09-23	22.41	22.41	21.85	22.30	21.44	qfq	8,594,609	190,067,652	-0.54%
2025-09-22	22.49	22.53	22.19	22.42	21.56	qfq	7,109,430	158,706,655	-0.49%
2025-09-19	22.76	22.79	22.48	22.53	21.66	qfq	7,328,227	165,467,498	-1.01%
2025-09-18	22.85	23.06	22.63	22.76	21.88	qfq	9,511,444	217,057,014	-0.52%
2025-09-17	22.89	22.96	22.80	22.88	22.00	qfq	6,549,016	149,928,792	0.09%
2025-09-16	23.12	23.13	22.66	22.86	21.98	qfq	8,445,333	192,831,466	-0.44%
2025-09-15	23.02	23.13	22.93	22.96	22.08	qfq	6,986,427	160,824,118	-0.39%
2025-09-12	23.28	23.28	23.01	23.05	22.16	qfq	8,617,623	199,082,576	-0.90%
2025-09-11	23.06	23.35	22.82	23.26	22.36	qfq	9,526,548	220,328,606	0.82%
2025-09-10	23.13	23.22	23.02	23.07	22.18	qfq	5,759,533	132,980,862	-0.35%
2025-09-09	23.55	23.56	23.08	23.15	22.26	qfq	9,125,604	212,532,787	-1.74%
2025-09-08	23.52	23.70	23.32	23.56	22.65	qfq	8,984,319	211,058,483	0.21%
2025-09-05	23.16	23.52	23.08	23.51	22.60	qfq	9,960,232	232,630,699	1.34%
2025-09-04	23.13	23.24	22.76	23.20	22.31	qfq	10,546,652	243,570,143	0.56%
2025-09-03	23.52	23.60	23.06	23.07	22.18	qfq	10,268,128	239,059,425	-1.62%
2025-09-02	24.03	24.03	23.30	23.45	22.55	qfq	14,287,139	336,668,953	-2.41%
2025-09-01	24.11	24.21	23.90	24.03	23.10	qfq	13,019,420	312,923,395	-0.62%
2025-08-29	24.63	24.63	24.12	24.18	23.25	qfq	16,953,297	411,862,876	-1.91%
2025-08-28	24.39	24.79	23.96	24.65	23.70	qfq	23,386,299	571,457,111	1.32%
2025-08-27	24.99	25.13	24.29	24.33	23.39	qfq	29,266,849	724,970,584	-3.30%
2025-08-26	24.19	25.85	23.95	25.16	24.19	qfq	46,764,559	1,173,950,649	4.53%
2025-08-25	23.72	24.15	23.72	24.07	23.14	qfq	22,923,437	549,490,751	1.69%
2025-08-22	23.57	23.68	23.42	23.67	22.76	qfq	13,351,297	314,306,070	0.21%
2025-08-21	23.76	23.87	23.50	23.62	22.71	qfq	14,330,136	338,909,456	-0.59%
2025-08-20	23.31	23.77	23.13	23.76	22.85	qfq	18,681,878	438,567,295	1.76%
2025-08-19	23.55	23.55	23.20	23.35	22.45	qfq	13,010,786	304,151,611	-0.64%
2025-08-18	23.20	23.64	23.19	23.50	22.60	qfq	18,933,281	444,084,487	0.95%
2025-08-15	23.20	23.29	23.16	23.28	22.38	qfq	9,010,326	209,322,558	0.34%
2025-08-14	23.47	23.49	23.12	23.20	22.31	qfq	12,115,700	282,024,278	-1.15%
2025-08-13	23.30	23.68	23.30	23.47	22.57	qfq	16,366,835	383,720,392	0.82%
2025-08-12	23.30	23.33	23.18	23.28	22.38	qfq	8,189,500	190,525,400	0.00%
2025-08-11	23.19	23.34	23.13	23.28	22.38	qfq	7,768,600	180,636,586	0.39%
2025-08-08	23.48	23.48	23.18	23.19	22.30	qfq	9,888,161	229,843,349	-1.02%
2025-08-07	23.43	23.63	23.37	23.43	22.53	qfq	12,205,600	286,419,429	0.21%
2025-08-06	23.43	23.44	23.20	23.38	22.48	qfq	12,147,849	283,340,237	-0.21%
2025-08-05	23.49	23.56	23.31	23.43	22.53	qfq	10,682,554	249,839,971	-0.09%
2025-08-04	23.73	23.73	22.85	23.45	22.55	qfq	14,730,801	343,735,696	-1.80%
2025-08-01	24.01	24.64	23.87	23.88	22.96	qfq	26,439,939	640,702,982	0.97%
2025-07-31	24.11	24.12	23.42	23.65	22.74	qfq	18,573,070	439,176,005	-1.91%
2025-07-30	23.51	24.62	23.45	24.11	23.18	qfq	33,326,736	808,105,903	2.51%
2025-07-29	23.49	23.59	23.13	23.52	22.61	qfq	11,034,117	257,765,270	0.09%
2025-07-28	23.40	23.64	23.26	23.50	22.60	qfq	10,875,954	255,130,680	0.82%
2025-07-25	23.38	23.43	23.26	23.31	22.41	qfq	7,693,800	179,433,750	-0.17%
2025-07-24	23.01	23.39	23.01	23.35	22.45	qfq	10,804,335	251,605,629	1.52%
2025-07-23	23.31	23.36	22.97	23.00	22.11	qfq	9,904,329	229,625,897	-1.63%
2025-07-22	23.49	23.49	23.17	23.38	22.48	qfq	10,261,936	239,212,773	-0.13%
2025-07-21	23.28	23.43	23.21	23.41	22.51	qfq	9,613,391	224,630,106	0.52%
2025-07-18	23.20	23.35	23.06	23.29	22.39	qfq	9,773,700	226,955,362	0.43%
2025-07-17	23.02	23.19	22.91	23.19	22.30	qfq	7,762,029	179,057,540	0.74%
2025-07-16	22.84	23.12	22.82	23.02	22.13	qfq	7,880,732	181,223,663	0.66%
2025-07-15	23.01	23.07	22.65	22.87	21.99	qfq	10,886,421	248,443,933	-0.69%
2025-07-14	23.18	23.20	23.02	23.03	22.14	qfq	7,238,138	167,024,274	-0.56%
2025-07-11	23.47	23.47	23.05	23.16	22.27	qfq	10,652,790	246,800,869	-0.34%
2025-07-10	23.16	23.48	23.16	23.24	22.35	qfq	7,936,258	184,886,140	0.26%
2025-07-09	23.22	23.42	23.15	23.18	22.29	qfq	10,227,999	238,134,728	-0.22%
2025-07-08	22.95	23.31	22.89	23.23	22.34	qfq	9,699,650	224,399,735	1.13%
2025-07-07	23.26	23.28	22.90	22.97	22.09	qfq	7,546,000	173,741,345	-0.95%
2025-07-04	23.33	23.55	23.13	23.19	22.30	qfq	8,980,487	209,049,679	-0.98%
2025-07-03	23.30	23.46	23.16	23.42	22.52	qfq	10,062,900	234,922,303	0.43%
2025-07-02	23.79	23.79	23.23	23.32	22.42	qfq	18,980,393	444,377,843	-2.67%
2025-07-01	22.88	24.43	22.57	23.96	23.04	qfq	30,135,923	709,476,612	5.13%
2025-06-30	22.48	23.25	22.35	22.79	21.91	qfq	12,978,100	295,621,984	1.47%
2025-06-27	22.44	22.65	22.37	22.46	21.60	qfq	8,504,420	191,358,911	0.18%
2025-06-26	22.55	22.75	22.41	22.42	21.56	qfq	10,153,120	229,218,741	-0.75%
2025-06-25	22.58	22.61	22.33	22.59	21.72	qfq	11,223,570	252,598,710	0.36%
2025-06-24	22.08	22.58	22.02	22.51	21.64	qfq	10,028,820	224,576,304	1.99%
2025-06-23	21.79	22.09	21.58	22.07	21.22	qfq	7,414,395	162,273,203	0.23%
2025-06-20	22.23	22.49	22.01	22.02	21.17	qfq	7,807,160	172,671,403	-1.48%
2025-06-19	22.18	22.82	22.00	22.35	21.49	qfq	12,238,932	273,472,754	0.63%
2025-06-18	22.50	22.56	22.12	22.21	21.36	qfq	8,801,400	195,752,818	-1.51%
2025-06-17	22.60	22.84	22.50	22.55	21.68	qfq	8,964,213	203,314,472	-0.09%
2025-06-16	22.54	22.65	22.43	22.57	21.70	qfq	7,142,000	160,972,936	0.27%
2025-06-13	22.98	22.98	22.50	22.51	21.64	qfq	10,426,147	236,447,162	-2.09%
2025-06-12	23.03	23.11	22.91	22.99	22.11	qfq	6,908,507	158,890,125	-0.61%
2025-06-11	23.06	23.22	23.00	23.13	22.24	qfq	6,242,830	144,461,431	0.04%
2025-06-10	23.42	23.48	22.80	23.12	22.23	qfq	10,473,500	242,404,945	-1.28%
2025-06-09	23.36	23.56	23.22	23.42	22.52	qfq	10,112,813	236,814,181	0.04%
2025-06-06	23.19	23.85	23.12	23.41	22.51	qfq	13,449,896	316,515,294	1.17%
2025-06-05	23.34	23.36	23.00	23.14	22.25	qfq	9,707,737	224,426,552	-1.82%
2025-06-04	23.40	23.66	23.30	23.57	22.38	qfq	8,890,774	208,994,792	0.30%
2025-06-03	23.63	23.73	23.04	23.50	22.31	qfq	11,962,603	279,308,137	-0.51%
2025-05-30	23.07	24.02	22.90	23.62	22.43	qfq	24,157,660	572,927,699	2.70%
2025-05-29	22.72	23.13	22.70	23.00	21.84	qfq	8,781,558	202,089,593	0.97%
2025-05-28	23.16	23.34	22.72	22.78	21.63	qfq	9,998,450	229,341,345	-1.85%
2025-05-27	23.30	23.37	23.03	23.21	22.04	qfq	7,408,410	171,502,163	-0.77%
2025-05-26	23.23	23.39	22.96	23.39	22.21	qfq	7,778,300	180,651,461	0.69%
2025-05-23	23.30	23.55	23.22	23.23	22.06	qfq	9,808,646	229,123,691	-0.60%
2025-05-22	23.50	23.65	23.22	23.37	22.19	qfq	11,048,441	258,489,247	-0.89%
2025-05-21	23.68	23.72	23.32	23.58	22.39	qfq	11,832,800	277,822,538	-0.42%
2025-05-20	23.65	23.85	23.57	23.68	22.48	qfq	12,603,460	298,597,438	0.13%
2025-05-19	24.70	24.76	23.35	23.65	22.45	qfq	26,530,904	631,548,121	-6.41%
2025-05-16	25.62	25.76	25.14	25.27	23.99	qfq	12,382,391	313,459,819	-1.90%
2025-05-15	25.60	26.13	25.55	25.76	24.46	qfq	19,017,080	492,585,926	0.39%
2025-05-14	25.51	25.78	25.44	25.66	24.36	qfq	10,389,128	266,057,076	-0.04%
2025-05-13	25.80	25.91	25.49	25.67	24.37	qfq	12,669,255	325,386,937	0.16%
2025-05-12	25.40	25.75	25.38	25.63	24.33	qfq	10,296,428	263,777,644	1.06%
2025-05-09	26.00	26.01	25.23	25.36	24.08	qfq	15,835,328	403,865,211	-2.65%
2025-05-08	25.98	26.18	25.79	26.05	24.73	qfq	13,946,100	363,363,862	-0.12%
2025-05-07	26.33	26.55	25.78	26.08	24.76	qfq	19,971,540	520,822,867	-0.31%
2025-05-06	25.45	26.26	25.45	26.16	24.84	qfq	21,244,964	552,009,504	3.20%
2025-04-30	25.40	25.52	25.22	25.35	24.07	qfq	15,820,808	401,233,309	0.16%
2025-04-29	25.08	25.63	25.01	25.31	24.03	qfq	15,181,710	385,259,579	0.60%
2025-04-28	25.81	25.83	25.09	25.16	23.89	qfq	19,037,790	481,913,027	-2.82%
2025-04-25	26.10	26.24	25.70	25.89	24.58	qfq	19,031,230	495,190,207	-0.92%
2025-04-24	27.38	27.44	26.10	26.13	24.81	qfq	27,860,199	740,474,368	-4.46%
2025-04-23	27.34	27.56	27.10	27.35	25.97	qfq	22,108,259	603,960,147	0.15%
2025-04-22	28.10	28.16	27.31	27.31	25.93	qfq	33,408,353	925,925,505	-4.48%
2025-04-21	28.80	29.50	28.46	28.59	27.14	qfq	41,468,773	1,196,696,762	-0.80%
2025-04-18	27.46	28.98	26.80	28.82	27.36	qfq	47,436,430	1,313,344,798	3.11%
2025-04-17	27.70	29.57	27.25	27.95	26.54	qfq	44,718,213	1,266,366,653	-1.96%
2025-04-16	29.18	30.99	28.47	28.51	27.07	qfq	67,594,765	2,008,347,650	-0.63%
2025-04-15	28.50	29.00	28.11	28.69	27.24	qfq	30,842,675	881,047,502	0.84%
2025-04-14	28.35	28.85	28.07	28.45	27.01	qfq	29,733,370	844,899,370	1.53%
2025-04-11	28.47	29.03	27.97	28.02	26.60	qfq	38,359,490	1,087,474,417	-1.58%
2025-04-10	27.30	28.98	27.30	28.47	27.03	qfq	55,755,081	1,584,113,353	3.64%
2025-04-09	27.56	27.98	23.60	27.47	26.08	qfq	46,755,022	1,239,186,574	-1.89%
2025-04-08	26.52	28.48	26.40	28.00	26.58	qfq	56,733,014	1,574,907,879	2.45%
2025-04-07	26.00	28.88	22.05	27.33	25.95	qfq	54,851,644	1,380,981,777	-0.04%
2025-04-03	26.00	28.58	25.90	27.34	25.96	qfq	42,725,523	1,171,968,056	4.15%
2025-04-02	26.16	26.73	26.14	26.25	24.92	qfq	16,704,500	440,663,612	-0.46%
2025-04-01	26.19	27.01	26.02	26.37	25.04	qfq	23,634,311	627,146,198	0.69%
2025-03-31	25.89	26.58	25.29	26.19	24.87	qfq	20,583,419	537,914,714	1.16%
2025-03-28	27.10	27.27	25.88	25.89	24.58	qfq	36,439,643	960,113,034	-6.09%
2025-03-27	27.02	28.92	27.02	27.57	26.18	qfq	53,464,303	1,498,935,790	1.43%
2025-03-26	27.89	28.20	27.18	27.18	25.81	qfq	38,209,753	1,050,957,838	-2.30%
2025-03-25	26.86	27.98	26.33	27.82	26.41	qfq	51,470,599	1,408,465,186	3.27%
2025-03-24	25.44	27.40	25.14	26.94	25.58	qfq	46,866,028	1,247,126,448	6.69%
2025-03-21	25.26	25.60	25.06	25.25	23.97	qfq	12,046,656	305,316,286	-0.75%
2025-03-20	26.10	26.10	25.42	25.44	24.15	qfq	17,345,064	443,878,825	-2.64%
2025-03-19	25.84	26.63	25.67	26.13	24.81	qfq	25,116,263	658,787,768	1.28%
2025-03-18	25.70	25.94	25.62	25.80	24.50	qfq	12,660,142	326,216,990	0.23%
2025-03-17	26.08	26.10	25.65	25.74	24.44	qfq	19,931,645	514,528,276	-1.38%
2025-03-14	26.31	26.35	25.82	26.10	24.78	qfq	23,044,319	600,075,290	-0.76%
2025-03-13	25.83	26.47	25.45	26.30	24.97	qfq	34,630,242	902,892,657	2.02%
2025-03-12	25.11	26.12	25.10	25.78	24.48	qfq	24,434,444	628,332,684	2.34%
2025-03-11	25.10	25.22	24.80	25.19	23.92	qfq	12,296,384	306,841,624	-0.75%
2025-03-10	25.06	25.43	24.90	25.38	24.10	qfq	13,392,734	337,650,012	1.44%
2025-03-07	25.03	25.47	24.85	25.02	23.75	qfq	13,727,233	344,513,180	-0.67%
2025-03-06	24.73	25.25	24.70	25.19	23.92	qfq	14,631,476	367,105,911	1.70%
2025-03-05	24.88	25.04	24.36	24.77	23.52	qfq	14,006,895	344,604,698	-0.84%
2025-03-04	24.98	25.00	24.71	24.98	23.72	qfq	10,724,271	266,375,701	-0.40%
2025-03-03	24.72	25.85	24.71	25.08	23.81	qfq	17,222,356	436,615,021	1.46%
2025-02-28	25.35	25.44	24.68	24.72	23.47	qfq	15,205,124	381,515,700	-2.52%
2025-02-27	25.30	25.68	24.80	25.36	24.08	qfq	18,477,651	467,541,896	0.28%
2025-02-26	25.27	25.42	25.19	25.29	24.01	qfq	14,233,426	359,675,629	0.08%
2025-02-25	25.51	25.72	25.17	25.27	23.99	qfq	15,662,378	397,277,872	-1.67%
2025-02-24	25.97	26.26	25.63	25.70	24.40	qfq	22,628,329	588,007,014	0.12%
2025-02-21	25.52	25.83	25.26	25.67	24.37	qfq	19,479,892	498,009,085	0.43%
2025-02-20	25.49	25.68	25.17	25.56	24.27	qfq	15,815,951	402,945,817	0.31%
2025-02-19	25.17	25.50	25.08	25.48	24.19	qfq	15,956,580	403,802,252	1.15%
2025-02-18	26.18	26.19	25.18	25.19	23.92	qfq	23,155,369	593,051,911	-3.78%
2025-02-17	25.92	26.19	25.60	26.18	24.86	qfq	23,881,917	618,348,150	-0.15%
2025-02-14	26.98	26.99	26.12	26.22	24.89	qfq	31,209,828	821,956,792	-3.60%
2025-02-13	26.00	27.50	25.76	27.20	25.82	qfq	55,923,776	1,515,110,157	4.21%
2025-02-12	25.82	26.10	25.70	26.10	24.78	qfq	17,608,031	456,688,252	0.81%
2025-02-11	26.56	26.56	25.87	25.89	24.58	qfq	24,787,177	644,983,291	-2.78%
2025-02-10	26.41	26.65	26.14	26.63	25.28	qfq	28,989,345	765,222,731	0.45%
2025-02-07	26.45	26.94	26.12	26.51	25.17	qfq	32,151,736	853,008,729	0.23%
2025-02-06	25.96	26.46	25.70	26.45	25.11	qfq	25,665,242	673,208,348	1.93%
2025-02-05	27.09	27.12	25.40	25.95	24.64	qfq	29,007,661	753,191,597	-4.63%
2025-01-27	27.40	28.10	27.13	27.21	25.83	qfq	22,194,715	610,325,411	-0.48%
2025-01-24	26.66	27.35	26.55	27.34	25.96	qfq	24,713,485	670,233,262	1.71%
2025-01-23	28.04	28.36	26.87	26.88	25.52	qfq	33,632,986	932,396,552	-2.89%
2025-01-22	29.00	29.00	27.58	27.68	26.28	qfq	37,053,701	1,038,545,520	-4.49%
2025-01-21	29.15	29.40	28.34	28.98	27.51	qfq	38,598,636	1,112,736,752	-0.51%
2025-01-20	28.56	29.87	28.08	29.13	27.66	qfq	54,605,105	1,581,592,471	4.67%
2025-01-17	27.92	28.99	27.02	27.83	26.42	qfq	53,966,143	1,512,044,789	0.07%
2025-01-16	28.31	28.79	27.38	27.81	26.40	qfq	61,374,667	1,721,869,277	-4.00%
2025-01-15	26.08	31.15	26.08	28.97	27.51	qfq	82,242,719	2,365,212,185	8.71%
2025-01-14	26.56	27.78	26.20	26.65	25.30	qfq	79,562,348	2,138,474,329	4.10%
2025-01-13	25.30	25.86	24.80	25.60	24.31	qfq	28,116,625	710,375,777	-1.42%
2025-01-10	25.10	26.48	24.72	25.97	24.66	qfq	46,499,362	1,194,301,820	3.92%
2025-01-09	25.20	25.43	24.72	24.99	23.73	qfq	26,339,571	658,279,780	-1.58%
2025-01-08	25.60	25.90	24.55	25.39	24.11	qfq	33,455,793	844,530,424	-2.31%
2025-01-07	25.81	26.06	24.75	25.99	24.68	qfq	40,330,419	1,031,343,383	-0.27%
2025-01-06	24.01	26.24	23.88	26.06	24.74	qfq	45,357,213	1,145,953,454	6.76%
2025-01-03	25.53	26.21	24.32	24.41	23.18	qfq	39,309,327	993,610,925	-4.31%
2025-01-02	24.97	26.90	24.97	25.51	24.22	qfq	51,117,155	1,326,081,441	2.70%
2024-12-31	23.81	25.50	23.70	24.84	23.58	qfq	41,071,173	1,022,825,845	5.03%
2024-12-30	24.03	24.31	23.60	23.65	22.45	qfq	18,168,270	434,836,859	-1.70%
2024-12-27	25.06	25.15	23.91	24.06	22.84	qfq	31,805,305	776,106,646	-4.75%
2024-12-26	25.09	25.73	24.82	25.26	23.98	qfq	30,254,549	763,164,955	-0.94%
2024-12-25	25.38	26.26	25.06	25.50	24.21	qfq	42,417,225	1,090,833,207	1.07%
2024-12-24	25.25	25.68	24.65	25.23	23.95	qfq	45,056,581	1,131,004,095	-2.10%
2024-12-23	22.39	26.51	22.00	25.77	24.47	qfq	64,291,410	1,587,243,394	15.51%
2024-12-20	21.66	22.48	21.65	22.31	21.18	qfq	10,059,492	223,123,252	2.67%
2024-12-19	21.64	21.87	21.52	21.73	20.63	qfq	7,194,200	156,159,827	-0.55%
2024-12-18	21.88	22.10	21.78	21.85	20.75	qfq	7,220,610	158,179,088	-0.14%
2024-12-17	22.25	22.58	21.86	21.88	20.77	qfq	9,843,400	218,047,171	-1.88%
2024-12-16	22.47	23.00	22.15	22.30	21.17	qfq	12,379,804	278,974,892	-1.37%
2024-12-13	22.80	23.19	22.57	22.61	21.47	qfq	16,424,310	375,867,151	-1.48%
2024-12-12	22.81	23.00	22.65	22.95	21.79	qfq	9,971,659	227,901,281	0.26%
2024-12-11	22.60	22.96	22.55	22.89	21.73	qfq	9,917,900	226,403,495	1.51%
2024-12-10	23.10	23.21	22.53	22.55	21.41	qfq	14,347,329	328,356,584	0.13%
2024-12-09	22.81	22.88	22.28	22.52	21.38	qfq	10,086,254	227,386,577	-1.70%
2024-12-06	22.80	22.93	22.41	22.91	21.75	qfq	11,819,117	268,603,168	0.93%
2024-12-05	22.46	22.93	22.42	22.70	21.55	qfq	9,890,050	224,116,232	0.75%
2024-12-04	22.72	22.83	22.50	22.53	21.39	qfq	10,651,000	241,055,969	-1.53%
2024-12-03	22.86	23.10	22.60	22.88	21.72	qfq	13,475,047	307,996,122	0.26%
2024-12-02	22.41	23.09	22.35	22.82	21.67	qfq	13,774,894	314,170,579	1.69%
2024-11-29	22.29	22.65	21.95	22.44	21.31	qfq	14,768,400	329,655,846	1.13%
2024-11-28	22.70	22.78	22.18	22.19	21.07	qfq	12,760,953	287,188,445	-2.68%
2024-11-27	22.64	22.81	21.78	22.80	21.65	qfq	18,856,137	418,424,534	0.71%
2024-11-26	23.60	23.80	22.60	22.64	21.50	qfq	17,012,047	394,244,351	-5.31%
2024-11-25	24.00	24.52	23.32	23.91	22.70	qfq	15,845,400	379,809,355	1.18%
2024-11-22	25.00	25.03	23.62	23.63	22.44	qfq	19,652,089	478,005,317	-6.04%
2024-11-21	25.00	25.80	24.64	25.15	23.88	qfq	22,994,834	576,706,685	-0.71%
2024-11-20	24.34	26.17	24.13	25.33	24.05	qfq	29,635,802	753,014,923	4.41%
2024-11-19	23.29	24.26	23.29	24.26	23.03	qfq	15,446,120	368,091,358	3.76%
2024-11-18	24.87	24.98	23.28	23.38	22.20	qfq	20,457,221	487,182,838	-6.67%
2024-11-15	24.88	25.90	24.15	25.05	23.78	qfq	26,924,126	671,802,088	0.20%
2024-11-14	26.30	26.30	24.98	25.00	23.74	qfq	19,707,157	504,553,917	-6.09%
2024-11-13	26.25	27.00	26.08	26.62	24.90	qfq	19,011,410	505,858,812	0.15%
2024-11-12	27.30	27.65	26.20	26.58	24.86	qfq	30,006,296	807,836,220	-2.99%
2024-11-11	26.49	27.50	26.20	27.40	25.63	qfq	32,776,358	885,208,020	3.09%
2024-11-08	27.00	27.36	26.33	26.58	24.86	qfq	36,572,652	981,497,639	-1.26%
2024-11-07	25.45	27.51	25.09	26.92	25.18	qfq	43,820,534	1,168,308,573	4.10%
2024-11-06	26.00	26.66	25.57	25.86	24.19	qfq	33,082,654	864,276,930	-1.49%
2024-11-05	25.80	26.58	25.52	26.25	24.55	qfq	32,216,593	840,551,035	1.47%
2024-11-04	26.20	26.54	25.06	25.87	24.20	qfq	33,198,605	856,822,368	-3.11%
2024-11-01	26.70	28.18	26.60	26.70	24.97	qfq	47,929,231	1,317,804,973	-0.89%
2024-10-31	27.20	27.34	26.60	26.94	25.20	qfq	40,009,819	1,080,688,457	-1.46%
2024-10-30	26.30	28.40	26.10	27.34	25.57	qfq	52,412,600	1,414,340,979	0.29%
2024-10-29	26.00	29.14	25.79	27.26	25.50	qfq	69,433,046	1,921,460,703	5.74%
2024-10-28	24.82	25.88	24.62	25.78	24.11	qfq	37,056,447	942,937,576	5.31%
2024-10-25	24.55	24.86	24.37	24.48	22.90	qfq	26,165,812	643,120,245	-0.20%
2024-10-24	24.89	24.97	23.90	24.53	22.94	qfq	41,617,045	1,018,051,024	-5.73%
2024-10-23	26.80	26.80	26.00	26.02	24.34	qfq	39,911,132	1,050,217,208	-3.59%
2024-10-22	26.91	28.27	26.00	26.99	25.25	qfq	52,832,568	1,425,089,117	0.33%
2024-10-21	26.98	27.65	26.10	26.90	25.16	qfq	60,490,478	1,628,217,532	-1.72%
2024-10-18	26.00	28.42	25.58	27.37	25.60	qfq	72,901,210	2,000,661,793	2.89%
2024-10-17	25.00	26.87	24.67	26.60	24.88	qfq	70,715,655	1,806,074,588	2.74%
2024-10-16	28.00	30.99	25.70	25.89	24.22	qfq	92,619,691	2,616,484,856	-3.03%
2024-10-15	24.00	27.89	23.60	26.70	24.97	qfq	64,160,463	1,644,678,832	11.30%
2024-10-14	23.20	23.99	22.72	23.99	22.44	qfq	38,154,607	897,359,438	3.58%
2024-10-11	22.50	23.95	21.80	23.16	21.66	qfq	42,599,440	981,580,370	4.09%
2024-10-10	22.00	23.44	21.90	22.25	20.81	qfq	40,713,167	922,230,909	1.88%
2024-10-09	25.48	25.60	21.84	21.84	20.43	qfq	64,204,526	1,514,206,593	-20.00%
2024-10-08	28.93	28.93	25.29	27.30	25.54	qfq	70,110,998	1,879,925,280	12.90%
2024-09-30	22.30	24.40	21.12	24.18	22.62	qfq	72,042,537	1,637,787,257	15.92%
2024-09-27	18.71	20.88	18.66	20.86	19.51	qfq	54,891,675	1,087,853,867	13.86%
2024-09-26	18.09	18.33	17.61	18.32	17.14	qfq	27,379,614	493,290,387	1.83%
2024-09-25	17.60	19.20	17.60	17.99	16.83	qfq	40,878,753	751,935,993	2.62%
2024-09-24	16.97	17.67	16.85	17.53	16.40	qfq	25,208,364	436,256,374	3.91%
2024-09-23	16.79	17.09	16.76	16.87	15.78	qfq	12,489,700	211,334,278	0.48%
2024-09-20	17.02	17.15	16.65	16.79	15.70	qfq	18,062,540	303,979,860	-2.21%
2024-09-19	17.10	17.48	16.83	17.17	16.06	qfq	19,388,201	332,306,875	1.90%
2024-09-18	16.83	16.97	16.47	16.85	15.76	qfq	15,698,040	262,883,902	0.00%
2024-09-13	17.12	17.27	16.83	16.85	15.76	qfq	19,093,168	325,018,069	-1.46%
2024-09-12	17.60	17.95	17.10	17.10	15.99	qfq	29,214,897	508,853,428	-3.88%
2024-09-11	18.10	18.20	17.69	17.79	16.64	qfq	22,680,641	405,867,158	-1.33%
2024-09-10	18.93	19.07	17.90	18.03	16.86	qfq	36,932,209	677,955,758	-4.45%
2024-09-09	18.86	19.88	18.34	18.87	17.65	qfq	50,063,352	950,375,269	-2.78%
2024-09-06	17.85	20.85	17.85	19.41	18.16	qfq	67,915,003	1,304,550,466	8.13%
2024-09-05	17.73	18.06	17.70	17.95	16.79	qfq	15,900,631	284,388,495	0.79%
2024-09-04	17.66	18.10	17.52	17.81	16.66	qfq	20,372,570	362,715,943	0.00%
2024-09-03	17.71	18.19	17.61	17.81	16.66	qfq	22,660,473	405,386,817	0.23%
2024-09-02	18.80	18.94	17.72	17.77	16.62	qfq	38,832,025	705,995,672	-8.21%
2024-08-30	18.99	19.72	18.85	19.36	18.11	qfq	28,508,171	552,421,701	1.63%
2024-08-29	18.54	19.25	18.36	19.05	17.82	qfq	25,551,470	483,054,560	2.25%
2024-08-28	18.70	19.10	18.57	18.63	17.43	qfq	18,050,290	338,565,198	-0.69%
2024-08-27	18.91	19.30	18.76	18.76	17.55	qfq	20,673,905	391,787,169	-0.74%
2024-08-26	18.91	19.10	18.65	18.90	17.68	qfq	17,628,526	331,870,930	-0.11%
2024-08-23	19.00	19.31	18.79	18.92	17.70	qfq	19,949,249	378,710,165	-1.66%
2024-08-22	19.55	19.93	19.20	19.24	18.00	qfq	23,903,141	463,724,750	-2.24%
2024-08-21	19.85	20.10	19.52	19.68	18.41	qfq	28,387,262	559,932,776	-0.86%
2024-08-20	19.59	20.65	19.11	19.85	18.57	qfq	52,188,366	1,043,604,665	2.27%
2024-08-19	19.97	20.19	19.37	19.41	18.16	qfq	33,245,276	652,490,679	-3.34%
2024-08-16	20.87	21.10	20.08	20.08	18.78	qfq	33,191,521	676,545,883	-4.29%
2024-08-15	20.98	21.36	20.64	20.98	19.62	qfq	27,187,962	570,382,578	-1.04%
2024-08-14	21.68	21.75	21.19	21.20	19.83	qfq	22,559,114	482,357,935	-1.67%
2024-08-13	21.21	21.75	21.03	21.56	20.17	qfq	25,404,379	543,250,903	1.65%
2024-08-12	21.88	22.09	20.94	21.21	19.84	qfq	34,894,225	739,680,984	-4.03%
2024-08-09	21.81	22.87	21.80	22.10	20.67	qfq	37,667,472	839,507,490	0.73%
2024-08-08	23.01	23.27	21.88	21.94	20.52	qfq	46,588,469	1,035,245,978	-6.12%
2024-08-07	24.80	24.85	23.30	23.37	21.86	qfq	53,775,355	1,280,712,643	-6.82%
2024-08-06	25.50	27.88	24.00	25.08	23.46	qfq	70,033,036	1,834,631,957	-15.41%
2024-08-05	30.47	31.51	28.60	29.65	27.73	qfq	51,326,929	1,531,042,942	-0.50%
2024-08-02	28.41	29.98	28.19	29.80	27.87	qfq	54,844,193	1,609,253,195	6.09%
2024-08-01	27.06	28.46	27.06	28.09	26.27	qfq	40,169,889	1,121,312,453	1.81%
2024-07-31	26.97	28.48	26.39	27.59	25.81	qfq	43,450,261	1,191,711,569	1.40%
2024-07-30	27.01	27.63	26.98	27.21	25.45	qfq	31,684,756	866,854,919	-0.69%
2024-07-29	26.68	27.75	26.07	27.40	25.63	qfq	39,173,119	1,058,197,502	3.47%
2024-07-26	26.64	26.93	26.21	26.48	24.77	qfq	25,517,425	676,727,951	-1.08%
2024-07-25	26.47	27.02	26.05	26.77	25.04	qfq	31,301,367	832,577,469	1.40%
2024-07-24	27.00	27.25	25.85	26.40	24.69	qfq	46,853,469	1,245,225,414	-5.34%
2024-07-23	29.05	29.65	27.50	27.89	26.09	qfq	65,317,664	1,848,551,574	-4.39%
2024-07-22	28.50	30.23	28.38	29.17	27.28	qfq	80,436,482	2,360,613,667	11.98%
2024-07-19	26.42	26.66	26.01	26.05	24.37	qfq	37,834,656	991,830,155	-4.02%
2024-07-18	26.50	27.98	26.13	27.14	25.39	qfq	58,122,848	1,565,944,908	5.19%
2024-07-17	27.38	27.45	25.72	25.80	24.13	qfq	48,717,672	1,280,916,270	-5.32%
2024-07-16	27.70	28.38	26.90	27.25	25.49	qfq	48,032,248	1,322,396,954	-2.71%
2024-07-15	27.74	28.89	26.68	28.01	26.20	qfq	48,281,709	1,341,752,065	-3.45%
2024-07-12	30.50	32.30	28.90	29.01	27.13	qfq	73,266,761	2,252,419,061	-5.93%
2024-07-11	30.51	31.35	30.20	30.84	28.85	qfq	48,505,022	1,490,623,583	-1.41%
2024-07-10	30.31	31.97	29.75	31.28	29.26	qfq	61,388,914	1,888,449,903	0.29%
2024-07-09	31.00	31.80	30.01	31.19	29.17	qfq	71,137,906	2,204,458,894	-3.50%
2024-07-08	30.30	33.00	29.63	32.32	30.23	qfq	76,417,276	2,406,270,146	7.13%
2024-07-05	29.49	30.90	28.51	30.17	28.22	qfq	62,633,082	1,856,265,637	2.58%
2024-07-04	27.85	30.26	27.31	29.41	27.51	qfq	68,286,985	1,989,113,080	6.87%
2024-07-03	28.88	29.21	27.52	27.52	25.74	qfq	48,477,120	1,370,040,656	-4.97%
2024-07-02	27.45	30.50	27.44	28.96	27.09	qfq	76,511,629	2,201,861,616	8.87%
2024-07-01	26.50	27.75	25.38	26.60	24.88	qfq	47,723,062	1,260,690,787	0.04%
2024-06-28	26.50	27.47	26.32	26.59	24.87	qfq	47,741,176	1,284,811,851	0.08%
2024-06-27	29.32	29.58	24.68	26.57	24.85	qfq	73,090,456	1,995,604,199	-9.38%
2024-06-26	29.51	30.29	28.20	29.32	27.42	qfq	57,680,798	1,680,388,498	-1.87%
2024-06-25	30.60	31.98	29.19	29.88	27.95	qfq	71,593,335	2,187,186,136	-3.92%
2024-06-24	26.88	31.77	26.66	31.10	29.09	qfq	85,913,763	2,536,837,678	11.79%
2024-06-21	29.41	29.95	27.82	27.82	26.02	qfq	62,857,955	1,807,689,320	-8.12%
2024-06-20	31.49	31.88	29.80	30.28	28.30	qfq	57,589,622	1,775,151,154	-2.64%
2024-06-19	31.87	32.97	29.72	31.10	29.07	qfq	73,255,398	2,288,418,014	-3.72%
2024-06-18	32.00	33.27	30.51	32.30	30.19	qfq	76,453,388	2,442,105,468	0.91%
2024-06-17	27.68	32.01	27.40	32.01	29.92	qfq	87,281,982	2,636,830,338	13.47%
2024-06-14	27.00	28.88	24.86	28.21	26.37	qfq	105,737,802	2,810,224,540	3.48%
2024-06-13	35.00	36.67	27.00	27.26	25.48	qfq	133,879,307	4,340,302,969	-18.99%
2024-06-12	29.25	33.65	29.24	33.65	31.45	qfq	79,224,383	2,523,883,590	20.01%
2024-06-11	28.00	29.44	27.37	28.04	26.21	qfq	60,226,208	1,714,394,812	-0.78%
2024-06-07	26.96	28.88	25.45	28.26	26.42	qfq	79,140,818	2,163,936,196	6.04%
2024-06-06	26.03	27.72	25.48	26.65	24.91	qfq	78,038,578	2,079,649,149	2.22%
2024-06-05	24.98	27.50	23.50	26.07	24.37	qfq	87,577,082	2,206,822,853	0.81%
2024-06-04	22.78	26.50	22.74	25.86	24.17	qfq	88,332,753	2,216,350,084	13.57%
2024-06-03	24.39	24.88	22.75	22.77	21.28	qfq	63,376,751	1,498,464,638	-8.15%
2024-05-31	24.30	25.35	22.83	24.79	23.17	qfq	79,657,937	1,917,093,040	3.21%
2024-05-30	25.33	25.94	23.80	24.02	22.45	qfq	66,598,612	1,646,012,240	-6.79%
2024-05-29	26.74	27.73	25.08	25.77	24.09	qfq	71,031,919	1,856,547,627	-5.12%
2024-05-28	31.99	34.34	26.26	27.16	25.39	qfq	87,332,363	2,587,959,951	-17.25%
2024-05-27	30.50	33.05	29.60	32.82	30.68	qfq	58,238,982	1,828,371,684	3.31%
2024-05-24	28.55	31.89	27.88	31.77	29.70	qfq	74,481,257	2,247,581,951	13.46%
2024-05-23	26.20	28.44	25.80	28.00	26.17	qfq	65,560,758	1,797,755,296	4.05%
2024-05-22	26.95	27.44	25.21	26.91	25.15	qfq	57,292,000	1,505,704,378	0.00%
2024-05-21	24.70	27.95	24.69	26.91	25.15	qfq	76,669,589	2,027,478,020	9.04%
2024-05-20	25.76	26.69	23.88	24.68	23.07	qfq	61,821,075	1,545,229,964	-4.19%
2024-05-17	26.41	28.86	25.66	25.76	24.08	qfq	68,893,889	1,860,650,740	-3.88%
2024-05-16	25.50	27.58	25.20	26.80	25.05	qfq	74,359,789	1,958,989,496	-2.90%
2024-05-15	23.00	27.60	22.01	27.60	25.80	qfq	91,533,220	2,224,815,049	20.00%
2024-05-14	25.11	27.59	22.52	23.00	21.50	qfq	91,584,298	2,324,702,881	-3.69%
2024-05-06	20.00	23.88	18.52	23.88	22.32	qfq	71,517,479	1,505,399,902	20.00%
2024-04-30	17.99	19.99	17.55	19.90	18.60	qfq	70,129,673	1,322,867,232	14.37%
2024-04-29	14.80	17.40	14.77	17.40	16.26	qfq	62,377,857	1,022,151,312	20.00%
2024-04-26	13.30	14.65	13.21	14.50	13.55	qfq	55,606,214	774,407,984	8.70%
2024-04-25	13.60	14.36	12.80	13.34	12.47	qfq	58,203,724	790,861,832	-3.82%
2024-04-24	13.60	13.97	13.13	13.87	12.96	qfq	60,674,148	825,131,422	7.52%
2024-04-23	13.70	14.76	12.63	12.90	12.06	qfq	62,652,426	859,047,444	-8.19%
2024-04-22	13.30	14.25	12.43	14.05	13.13	qfq	56,431,170	757,554,153	7.25%
2024-04-19	12.13	13.23	11.50	13.10	12.25	qfq	57,506,730	720,049,294	8.00%
2024-04-18	10.79	12.38	10.28	12.13	11.34	qfq	56,807,572	648,490,237	14.43%
2024-04-17	9.42	10.90	9.11	10.60	9.91	qfq	65,110,656	656,904,208	6.96%
2024-04-16	9.87	10.45	9.00	9.91	9.26	qfq	74,919,770	727,500,218	13.39%
2024-04-15	9.31	9.43	8.66	8.74	8.17	qfq	95,057,068	878,689,033	11.20%
2024-04-12	7.35	7.86	7.25	7.86	7.35	qfq	30,459,239	236,294,841	20.00%
2024-04-11	6.21	6.55	6.21	6.55	6.12	qfq	51,148,949	331,315,681	19.96%
2024-04-10	4.96	5.54	4.93	5.46	5.10	qfq	30,163,199	157,153,709	9.64%
2024-04-09	4.45	5.05	4.44	4.98	4.66	qfq	16,143,173	77,375,877	12.42%
2024-04-08	4.68	4.68	4.42	4.43	4.14	qfq	5,938,954	26,766,625	-4.32%
2024-04-03	4.76	4.80	4.53	4.63	4.33	qfq	8,410,529	38,833,035	-1.70%
2024-04-02	4.57	4.91	4.53	4.71	4.40	qfq	14,281,621	68,008,603	4.67%
2024-04-01	4.32	4.51	4.31	4.50	4.21	qfq	5,967,509	26,479,250	4.41%
2024-03-29	4.23	4.31	4.20	4.31	4.03	qfq	2,629,700	11,172,415	2.38%
2024-03-28	4.08	4.24	4.08	4.21	3.94	qfq	4,052,584	16,951,532	3.19%
2024-03-27	4.23	4.26	4.08	4.08	3.81	qfq	3,512,412	14,637,290	-3.55%
2024-03-26	4.25	4.31	4.13	4.23	3.95	qfq	3,281,314	13,832,767	-0.24%
2024-03-25	4.43	4.52	4.23	4.24	3.96	qfq	4,814,490	20,793,863	-2.30%
2024-03-22	4.41	4.45	4.33	4.34	4.06	qfq	3,789,663	16,562,418	-2.03%
2024-03-21	4.44	4.49	4.36	4.43	4.14	qfq	4,727,107	20,939,568	0.00%
2024-03-20	4.40	4.44	4.36	4.43	4.14	qfq	4,241,530	18,696,867	1.37%
2024-03-19	4.42	4.48	4.35	4.37	4.08	qfq	5,073,623	22,275,174	-0.91%
2024-03-18	4.29	4.43	4.27	4.41	4.12	qfq	4,147,704	18,049,999	3.28%
2024-03-15	4.17	4.29	4.13	4.27	3.99	qfq	3,526,612	14,878,335	2.15%
2024-03-14	4.25	4.27	4.10	4.18	3.91	qfq	3,643,969	15,243,026	-1.65%
2024-03-13	4.22	4.27	4.17	4.25	3.97	qfq	4,013,179	16,956,305	1.19%
2024-03-12	4.19	4.22	4.10	4.20	3.93	qfq	4,455,430	18,536,059	0.72%
2024-03-11	4.04	4.18	4.01	4.17	3.90	qfq	5,015,120	20,584,221	3.47%
2024-03-08	4.04	4.11	3.96	4.03	3.77	qfq	4,060,130	16,370,679	1.26%
2024-03-07	3.97	4.08	3.96	3.98	3.72	qfq	4,110,900	16,512,831	1.27%
2024-03-06	3.88	3.96	3.84	3.93	3.67	qfq	3,708,157	14,512,091	1.81%
2024-03-05	3.96	3.97	3.85	3.86	3.61	qfq	3,907,287	15,234,271	-3.02%
2024-03-04	4.03	4.06	3.87	3.98	3.72	qfq	4,399,910	17,389,796	-1.00%
2024-03-01	4.01	4.08	3.96	4.02	3.76	qfq	4,341,400	17,418,123	-0.25%
2024-02-29	3.84	4.05	3.84	4.03	3.77	qfq	7,552,047	30,024,286	2.28%
2024-02-28	4.32	4.43	3.94	3.94	3.68	qfq	9,452,578	39,358,407	-8.80%
2024-02-27	4.16	4.32	4.11	4.32	4.04	qfq	5,017,250	21,169,126	4.10%
2024-02-26	4.10	4.26	4.04	4.15	3.88	qfq	9,080,915	37,580,797	1.72%
2024-02-23	3.83	4.09	3.83	4.08	3.81	qfq	7,867,800	31,109,280	7.65%
2024-02-22	3.66	3.80	3.65	3.79	3.54	qfq	4,956,437	18,530,517	3.55%
2024-02-21	3.54	3.87	3.54	3.66	3.42	qfq	7,455,949	27,721,763	1.67%
2024-02-20	3.50	3.63	3.34	3.60	3.37	qfq	6,770,090	23,863,122	2.86%
2024-02-19	3.39	3.64	3.39	3.50	3.27	qfq	9,134,426	31,983,721	4.79%
2024-02-08	3.01	3.39	2.92	3.34	3.12	qfq	12,730,029	39,992,840	14.38%
2024-02-07	3.21	3.21	2.83	2.92	2.73	qfq	11,152,130	33,106,231	-7.59%
2024-02-06	3.13	3.37	2.88	3.16	2.95	qfq	12,754,993	39,170,172	-4.53%
2024-02-05	3.80	3.95	3.18	3.31	3.09	qfq	13,129,518	44,549,529	-15.99%
2024-02-02	4.20	4.33	3.79	3.94	3.68	qfq	7,749,680	31,450,031	-6.86%
2024-02-01	4.35	4.53	4.11	4.23	3.95	qfq	6,323,770	26,677,025	-3.64%
2024-01-31	4.78	4.78	4.37	4.39	4.10	qfq	5,492,130	24,822,203	-8.16%
2024-01-30	4.92	5.02	4.73	4.78	4.47	qfq	4,090,000	19,824,837	-4.02%
2024-01-29	5.17	5.25	4.96	4.98	4.66	qfq	3,480,202	17,551,451	-4.23%
2024-01-26	5.08	5.25	5.08	5.20	4.86	qfq	3,438,052	17,888,226	2.16%
2024-01-25	4.92	5.10	4.88	5.09	4.76	qfq	3,858,730	19,242,531	4.30%
2024-01-24	4.83	4.92	4.69	4.88	4.56	qfq	4,375,630	21,099,410	1.46%
2024-01-23	4.87	4.93	4.64	4.81	4.50	qfq	5,826,727	27,824,000	-0.82%
2024-01-22	5.25	5.28	4.80	4.85	4.53	qfq	5,570,430	28,048,191	-8.14%
2024-01-19	5.38	5.43	5.27	5.28	4.94	qfq	3,198,200	17,042,172	-1.86%
2024-01-18	5.53	5.55	5.22	5.38	5.03	qfq	4,767,862	25,496,818	-2.71%
2024-01-17	5.65	5.69	5.53	5.53	5.17	qfq	2,597,270	14,585,215	-2.30%
2024-01-16	5.67	5.71	5.59	5.66	5.29	qfq	2,920,790	16,486,312	-0.18%
2024-01-15	5.72	5.72	5.62	5.67	5.30	qfq	2,916,580	16,544,015	0.35%
2024-01-12	5.70	5.78	5.64	5.65	5.28	qfq	1,951,510	11,144,881	-0.53%
2024-01-11	5.67	5.74	5.63	5.68	5.31	qfq	2,657,430	15,111,856	0.18%
2024-01-10	5.70	5.73	5.59	5.67	5.30	qfq	2,429,280	13,771,191	-0.53%
2024-01-09	5.63	5.74	5.62	5.70	5.33	qfq	3,108,770	17,665,976	1.42%
2024-01-08	5.69	5.76	5.61	5.62	5.25	qfq	2,851,360	16,166,167	-1.40%
2024-01-05	5.74	5.82	5.66	5.70	5.33	qfq	3,171,970	18,202,022	-1.04%
2024-01-04	5.73	5.81	5.70	5.76	5.38	qfq	2,674,177	15,387,421	0.52%
2024-01-03	5.74	5.77	5.69	5.73	5.36	qfq	2,806,050	16,075,601	-0.69%
2024-01-02	5.64	5.80	5.64	5.77	5.39	qfq	4,976,350	28,631,499	2.30%
2023-12-29	5.57	5.64	5.54	5.64	5.27	qfq	2,757,150	15,426,756	1.26%
2023-12-28	5.39	5.59	5.33	5.57	5.21	qfq	3,552,500	19,494,554	3.34%
2023-12-27	5.36	5.42	5.28	5.39	5.04	qfq	3,803,500	20,393,095	0.94%
2023-12-26	5.42	5.45	5.26	5.34	4.99	qfq	3,300,900	17,778,567	-0.56%
2023-12-25	5.42	5.47	5.32	5.37	5.02	qfq	2,790,250	15,010,063	-1.65%
2023-12-22	5.54	5.55	5.39	5.46	5.10	qfq	3,556,000	19,404,190	-1.44%
2023-12-21	5.49	5.55	5.35	5.54	5.18	qfq	3,415,650	18,628,099	0.36%
2023-12-20	5.49	5.61	5.49	5.52	5.16	qfq	2,424,000	13,440,801	0.36%
2023-12-19	5.49	5.52	5.43	5.50	5.14	qfq	2,567,950	14,042,809	0.73%
2023-12-18	5.58	5.60	5.44	5.46	5.10	qfq	2,245,350	12,313,789	-0.91%
2023-12-15	5.61	5.61	5.51	5.51	5.15	qfq	2,121,500	11,748,079	-1.25%
2023-12-14	5.58	5.64	5.54	5.58	5.22	qfq	2,128,280	11,903,680	0.90%
2023-12-13	5.50	5.60	5.49	5.53	5.17	qfq	2,526,630	14,020,231	0.36%
2023-12-12	5.57	5.59	5.45	5.51	5.15	qfq	2,685,230	14,766,727	-0.18%
2023-12-11	5.47	5.55	5.39	5.52	5.16	qfq	4,202,130	23,088,554	0.91%
2023-12-08	5.62	5.64	5.45	5.47	5.11	qfq	3,251,850	17,949,693	-2.50%
2023-12-07	5.66	5.68	5.56	5.61	5.24	qfq	2,326,591	13,038,808	-1.23%
2023-12-06	5.65	5.73	5.59	5.68	5.31	qfq	2,971,444	16,882,366	1.61%
2023-12-05	5.66	5.67	5.59	5.59	5.23	qfq	2,277,570	12,807,973	-1.24%
2023-12-04	5.66	5.71	5.64	5.66	5.29	qfq	2,801,000	15,882,579	0.18%
2023-12-01	5.63	5.67	5.59	5.65	5.28	qfq	2,936,260	16,542,477	0.00%
2023-11-30	5.74	5.76	5.59	5.65	5.28	qfq	2,791,660	15,774,656	-1.74%
2023-11-29	5.78	5.82	5.72	5.75	5.37	qfq	2,397,400	13,826,269	-0.35%
2023-11-28	5.68	5.77	5.63	5.77	5.39	qfq	2,473,450	14,185,652	1.41%
2023-11-27	5.65	5.72	5.60	5.69	5.32	qfq	2,766,850	15,687,511	0.35%
2023-11-24	5.71	5.73	5.65	5.67	5.30	qfq	2,487,300	14,131,955	-0.70%
2023-11-23	5.67	5.74	5.65	5.71	5.34	qfq	2,569,840	14,654,054	0.71%
2023-11-22	5.70	5.74	5.65	5.67	5.30	qfq	2,478,920	14,107,983	-0.70%
2023-11-21	5.87	5.87	5.68	5.71	5.34	qfq	3,278,300	18,841,184	-1.04%
2023-11-20	5.73	5.84	5.69	5.77	5.39	qfq	5,722,220	32,969,591	1.94%
2023-11-17	5.69	5.70	5.62	5.66	5.29	qfq	2,225,970	12,622,445	0.35%
2023-11-16	5.69	5.69	5.62	5.64	5.27	qfq	2,070,500	11,717,601	-0.35%
2023-11-15	5.69	5.69	5.64	5.66	5.29	qfq	2,263,370	12,823,482	0.18%
2023-11-14	5.67	5.69	5.62	5.65	5.28	qfq	2,446,390	13,821,258	-0.35%
2023-11-13	5.67	5.70	5.63	5.67	5.30	qfq	2,505,160	14,162,986	0.18%
2023-11-10	5.66	5.67	5.57	5.66	5.29	qfq	2,895,163	16,316,407	0.71%
2023-11-09	5.63	5.68	5.59	5.62	5.25	qfq	2,857,819	16,113,104	0.18%
2023-11-08	5.64	5.67	5.61	5.61	5.24	qfq	2,363,250	13,315,301	-0.53%
2023-11-07	5.63	5.67	5.56	5.64	5.27	qfq	3,201,200	18,007,278	0.36%
2023-11-06	5.59	5.65	5.56	5.62	5.25	qfq	3,767,420	21,098,063	1.08%
2023-11-03	5.64	5.67	5.55	5.56	5.20	qfq	3,603,900	20,177,099	-0.71%
2023-11-02	5.60	5.68	5.54	5.60	5.23	qfq	3,561,700	20,030,586	-0.71%
2023-11-01	5.57	5.65	5.53	5.64	5.27	qfq	4,877,920	27,386,494	1.44%
2023-10-31	5.52	5.57	5.52	5.56	5.20	qfq	3,630,850	20,146,906	0.91%
2023-10-30	5.48	5.55	5.46	5.51	5.15	qfq	3,392,220	18,734,901	0.18%
2023-10-27	5.46	5.51	5.38	5.50	5.14	qfq	3,718,467	20,352,701	1.10%
2023-10-26	5.41	5.47	5.35	5.44	5.09	qfq	2,726,350	14,713,239	0.18%
2023-10-25	5.36	5.46	5.28	5.43	5.08	qfq	3,099,550	16,765,635	2.07%
2023-10-24	5.07	5.33	5.07	5.32	4.97	qfq	3,402,580	17,906,509	4.93%
2023-10-23	5.20	5.25	5.06	5.07	4.74	qfq	2,975,200	15,273,814	-3.24%
2023-10-20	5.21	5.36	5.21	5.24	4.90	qfq	1,994,300	10,516,100	0.38%
2023-10-19	5.19	5.37	5.15	5.22	4.88	qfq	2,122,124	11,171,318	0.19%
2023-10-18	5.36	5.36	5.20	5.21	4.87	qfq	2,094,270	10,999,961	-2.25%
2023-10-17	5.36	5.39	5.31	5.33	4.98	qfq	1,950,700	10,426,371	-0.19%
2023-10-16	5.36	5.40	5.29	5.34	4.99	qfq	2,326,570	12,420,230	0.00%
2023-10-13	5.44	5.44	5.32	5.34	4.99	qfq	2,495,500	13,363,112	-1.84%
2023-10-12	5.36	5.45	5.33	5.44	5.09	qfq	2,694,300	14,524,303	1.49%
2023-10-11	5.38	5.41	5.31	5.36	5.01	qfq	2,653,000	14,204,074	0.00%
2023-10-10	5.43	5.45	5.34	5.36	5.01	qfq	2,928,620	15,762,428	-0.92%
2023-10-09	5.51	5.53	5.39	5.41	5.06	qfq	2,972,217	16,119,082	-1.81%
2023-09-28	5.41	5.53	5.37	5.51	5.15	qfq	3,007,517	16,480,268	1.66%
2023-09-27	5.35	5.48	5.29	5.42	5.07	qfq	3,663,754	19,864,867	1.12%
2023-09-26	5.44	5.44	5.29	5.36	5.01	qfq	3,136,050	16,769,535	-1.65%
2023-09-25	5.53	5.53	5.43	5.45	5.09	qfq	2,466,540	13,499,043	-1.27%
2023-09-22	5.48	5.53	5.38	5.52	5.16	qfq	3,159,236	17,343,486	2.03%
2023-09-21	5.46	5.46	5.37	5.41	5.06	qfq	1,835,500	9,936,745	-0.37%
2023-09-20	5.43	5.49	5.42	5.43	5.08	qfq	2,235,450	12,196,083	-0.37%
2023-09-19	5.50	5.52	5.43	5.45	5.09	qfq	2,334,850	12,767,315	-1.27%
2023-09-18	5.46	5.53	5.40	5.52	5.16	qfq	2,981,210	16,380,634	1.10%
2023-09-15	5.47	5.49	5.41	5.46	5.10	qfq	1,915,040	10,444,277	0.00%
2023-09-14	5.51	5.51	5.42	5.46	5.10	qfq	2,549,660	13,938,063	-0.55%
2023-09-13	5.50	5.52	5.44	5.49	5.13	qfq	3,075,740	16,847,790	0.00%
2023-09-12	5.49	5.52	5.44	5.49	5.13	qfq	2,763,850	15,131,736	-0.18%
2023-09-11	5.47	5.53	5.41	5.50	5.14	qfq	3,759,460	20,669,016	0.73%
2023-09-08	5.47	5.51	5.39	5.46	5.10	qfq	2,806,320	15,342,020	0.55%
2023-09-07	5.52	5.54	5.42	5.43	5.08	qfq	3,262,000	17,835,170	-1.63%
2023-09-06	5.49	5.53	5.44	5.52	5.16	qfq	3,255,360	17,886,254	0.55%
2023-09-05	5.47	5.51	5.43	5.49	5.13	qfq	3,012,920	16,488,474	0.37%
2023-09-04	5.45	5.48	5.39	5.47	5.11	qfq	2,074,760	11,315,703	0.92%
2023-09-01	5.43	5.44	5.37	5.42	5.07	qfq	2,288,000	12,373,443	0.37%
2023-08-31	5.44	5.47	5.37	5.40	5.05	qfq	2,040,440	11,032,907	-0.74%
2023-08-30	5.37	5.48	5.35	5.44	5.09	qfq	4,666,970	25,378,481	1.12%
2023-08-29	5.24	5.40	5.22	5.38	5.03	qfq	3,676,500	19,653,881	2.48%
2023-08-28	5.33	5.42	5.24	5.25	4.91	qfq	5,784,180	30,865,527	2.54%
2023-08-25	5.12	5.29	5.11	5.12	4.79	qfq	3,247,400	16,868,979	-1.16%
2023-08-24	5.17	5.25	5.09	5.18	4.84	qfq	2,551,740	13,141,785	-0.19%
2023-08-23	5.22	5.26	5.14	5.19	4.85	qfq	3,465,940	18,026,339	-0.38%
2023-08-22	5.36	5.37	5.15	5.21	4.87	qfq	3,528,705	18,467,709	-2.25%
2023-08-21	5.35	5.41	5.31	5.33	4.98	qfq	2,171,644	11,635,714	-0.37%
2023-08-18	5.31	5.45	5.28	5.35	5.00	qfq	3,466,370	18,695,932	0.38%
2023-08-17	5.27	5.34	5.16	5.33	4.98	qfq	1,904,680	9,992,824	2.11%
2023-08-16	5.27	5.30	5.22	5.22	4.88	qfq	1,437,160	7,555,177	-1.32%
2023-08-15	5.26	5.30	5.23	5.29	4.94	qfq	1,073,590	5,660,465	0.19%
2023-08-14	5.24	5.31	5.18	5.28	4.94	qfq	1,643,270	8,605,428	0.38%
2023-08-11	5.34	5.35	5.25	5.26	4.92	qfq	2,197,146	11,617,194	-1.31%
2023-08-10	5.29	5.33	5.25	5.33	4.98	qfq	1,537,350	8,162,809	0.95%
2023-08-09	5.38	5.39	5.27	5.28	4.94	qfq	2,150,350	11,405,327	-1.68%
2023-08-08	5.39	5.39	5.33	5.37	5.02	qfq	1,356,020	7,256,493	0.00%
2023-08-07	5.39	5.41	5.35	5.37	5.02	qfq	2,361,950	12,681,576	-0.56%
2023-08-04	5.44	5.48	5.38	5.40	5.05	qfq	3,031,370	16,428,943	-0.55%
2023-08-03	5.47	5.49	5.42	5.43	5.08	qfq	1,416,000	7,704,351	-0.91%
2023-08-02	5.46	5.51	5.43	5.48	5.12	qfq	2,112,057	11,556,114	0.00%
2023-08-01	5.52	5.52	5.44	5.48	5.12	qfq	1,911,070	10,461,409	-0.54%
2023-07-31	5.51	5.53	5.44	5.51	5.15	qfq	2,650,760	14,539,974	0.73%
2023-07-28	5.42	5.50	5.35	5.47	5.11	qfq	3,372,830	18,358,831	0.92%
2023-07-27	5.44	5.47	5.39	5.42	5.07	qfq	2,210,280	12,011,577	0.00%
2023-07-26	5.43	5.46	5.40	5.42	5.07	qfq	2,148,080	11,650,634	-0.37%
2023-07-25	5.44	5.49	5.39	5.44	5.04	qfq	2,699,810	14,704,425	0.37%
2023-07-24	5.46	5.46	5.34	5.42	5.02	qfq	1,724,430	9,301,870	0.37%
2023-07-21	5.40	5.46	5.37	5.40	5.00	qfq	2,182,905	11,828,219	0.00%
2023-07-20	5.47	5.48	5.39	5.40	5.00	qfq	1,664,570	9,036,496	-0.92%
2023-07-19	5.46	5.50	5.42	5.45	5.05	qfq	1,388,150	7,564,487	-0.18%
2023-07-18	5.45	5.46	5.42	5.46	5.06	qfq	2,724,980	14,847,665	0.37%