SECURITY DETAIL · RAW DATA

弘信电子300657.SZ

ASZSECNYSTOCK

最近收盘价32.602026-07-17

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）28,991,113

成交额（元）979,160,273

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 0 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
最近三年无公司行动记录

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	34.60	35.05	32.52	32.60	32.60	qfq	28,991,113	979,160,273	-6.62%
2026-07-16	34.10	36.26	33.80	34.91	34.91	qfq	23,936,065	843,509,028	0.23%
2026-07-15	37.63	37.77	34.80	34.83	34.83	qfq	27,503,934	984,265,237	-6.82%
2026-07-14	36.99	38.00	35.32	37.38	37.38	qfq	32,742,066	1,204,847,407	0.56%
2026-07-13	39.23	40.58	36.88	37.17	37.17	qfq	31,799,821	1,221,980,609	-6.94%
2026-07-10	39.77	42.96	39.11	39.94	39.94	qfq	52,319,200	2,150,657,356	3.90%
2026-07-09	37.00	38.65	36.80	38.44	38.44	qfq	30,723,772	1,158,513,329	4.43%
2026-07-08	36.98	37.88	35.68	36.81	36.81	qfq	26,705,021	986,752,126	0.63%
2026-07-07	37.87	38.25	36.21	36.58	36.58	qfq	23,450,028	869,390,708	-4.29%
2026-07-06	39.30	39.40	36.85	38.22	38.22	qfq	29,979,584	1,139,364,680	-1.72%
2026-07-03	40.64	40.96	38.80	38.89	38.89	qfq	34,242,149	1,359,426,703	-5.12%
2026-07-02	42.20	42.74	40.80	40.99	40.99	qfq	36,936,974	1,543,302,704	-6.78%
2026-07-01	43.63	45.00	42.11	43.97	43.97	qfq	47,979,212	2,094,752,739	-0.11%
2026-06-30	41.31	44.68	41.00	44.02	44.02	qfq	39,730,973	1,712,762,620	7.68%
2026-06-29	43.01	43.88	40.00	40.88	40.88	qfq	37,710,581	1,564,809,029	-5.06%
2026-06-26	45.60	45.62	43.02	43.06	43.06	qfq	42,228,119	1,856,209,448	-7.00%
2026-06-25	44.78	47.50	44.78	46.30	46.30	qfq	52,591,017	2,420,469,058	4.61%
2026-06-24	42.68	44.67	41.90	44.26	44.26	qfq	45,686,520	1,990,546,585	2.76%
2026-06-23	45.63	45.63	42.78	43.07	43.07	qfq	58,989,714	2,584,875,838	-7.30%
2026-06-22	46.60	48.35	44.75	46.46	46.46	qfq	67,563,202	3,140,758,543	-2.29%
2026-06-18	48.78	51.00	47.55	47.55	47.55	qfq	70,587,633	3,457,701,248	-0.56%
2026-06-17	46.03	49.19	45.80	47.82	47.82	qfq	66,060,515	3,155,339,461	1.44%
2026-06-16	47.52	48.28	46.30	47.14	47.14	qfq	71,239,841	3,369,922,718	-2.86%
2026-06-15	47.35	49.24	46.09	48.53	48.53	qfq	78,134,445	3,758,523,113	3.48%
2026-06-12	44.81	47.00	44.46	46.90	46.90	qfq	82,037,588	3,771,737,707	6.57%
2026-06-11	42.50	45.89	41.18	44.01	44.01	qfq	62,581,455	2,728,567,522	1.50%
2026-06-10	44.94	45.49	43.03	43.36	43.36	qfq	54,366,686	2,397,311,012	-5.80%
2026-06-09	45.13	47.45	43.98	46.03	46.03	qfq	79,300,103	3,649,065,693	3.79%
2026-06-08	40.80	46.12	40.71	44.35	44.35	qfq	81,333,204	3,583,685,667	3.00%
2026-06-05	43.30	45.00	42.12	43.06	43.06	qfq	76,535,687	3,326,984,241	-4.67%
2026-06-04	39.60	46.20	39.20	45.17	45.17	qfq	107,504,736	4,524,585,154	11.28%
2026-06-03	40.01	41.99	39.05	40.59	40.59	qfq	74,026,361	3,018,955,923	1.17%
2026-06-02	40.75	40.98	38.90	40.12	40.12	qfq	50,878,742	2,036,361,001	0.17%
2026-06-01	40.45	42.22	40.00	40.05	40.05	qfq	57,819,799	2,375,324,289	-1.48%
2026-05-29	44.41	44.60	40.21	40.65	40.65	qfq	68,960,329	2,888,432,003	-7.02%
2026-05-28	44.50	45.18	42.70	43.72	43.72	qfq	57,811,672	2,523,867,769	-0.02%
2026-05-27	45.57	46.03	43.28	43.73	43.73	qfq	84,456,366	3,755,192,218	-6.06%
2026-05-26	48.33	49.91	46.18	46.55	46.55	qfq	85,819,466	4,058,163,704	-4.81%
2026-05-25	51.00	52.88	47.00	48.90	48.90	qfq	124,655,757	6,179,896,387	-2.69%
2026-05-22	48.73	51.00	47.50	50.25	50.25	qfq	123,713,932	6,084,403,054	2.59%
2026-05-21	52.14	53.95	48.53	48.98	48.98	qfq	128,691,749	6,598,516,696	-5.08%
2026-05-20	56.09	58.55	51.60	51.60	51.60	qfq	197,259,088	10,606,208,724	-0.92%
2026-05-19	48.01	52.08	48.01	52.08	52.08	qfq	85,385,373	4,282,752,890	20.00%
2026-05-18	43.40	43.40	43.40	43.40	43.40	qfq	21,209,540	920,494,036	19.99%
2026-05-15	37.45	38.15	35.86	36.17	36.17	qfq	47,742,049	1,760,150,346	-4.21%
2026-05-14	39.60	40.26	37.51	37.76	37.76	qfq	43,991,502	1,691,340,818	-3.72%
2026-05-13	37.55	39.46	37.07	39.22	39.22	qfq	48,417,777	1,880,349,764	3.98%
2026-05-12	38.60	38.65	36.90	37.72	37.72	qfq	43,787,247	1,646,067,340	-2.41%
2026-05-11	39.83	40.17	38.12	38.65	38.65	qfq	56,624,911	2,193,011,941	-2.67%
2026-05-08	40.47	41.65	39.60	39.71	39.71	qfq	63,562,639	2,559,578,649	-2.02%
2026-05-07	37.06	40.68	36.58	40.53	40.53	qfq	68,114,464	2,614,969,904	10.14%
2026-05-06	36.39	37.50	36.12	36.80	36.80	qfq	45,665,906	1,683,052,608	2.91%
2026-04-30	36.26	36.70	35.08	35.76	35.76	qfq	41,330,081	1,485,493,260	1.50%
2026-04-29	34.50	36.50	34.45	35.23	35.23	qfq	42,201,830	1,503,561,113	-1.56%
2026-04-28	35.39	36.44	34.65	35.79	35.79	qfq	49,935,591	1,784,198,673	2.46%
2026-04-27	35.98	35.98	34.88	34.93	34.93	qfq	29,051,170	1,024,074,588	-2.62%
2026-04-24	36.77	36.91	35.17	35.87	35.87	qfq	35,292,809	1,263,463,925	-3.42%
2026-04-23	37.00	37.79	35.66	37.14	37.14	qfq	53,734,524	1,981,541,601	0.73%
2026-04-22	34.59	37.28	34.59	36.87	36.87	qfq	51,688,698	1,888,517,726	5.92%
2026-04-21	34.30	34.92	33.53	34.81	34.81	qfq	29,255,992	1,000,480,937	-0.11%
2026-04-20	35.08	35.66	34.60	34.85	34.85	qfq	32,744,586	1,149,114,107	-0.63%
2026-04-17	35.00	35.77	34.42	35.07	35.07	qfq	42,841,892	1,501,367,596	-0.51%
2026-04-16	32.80	36.27	32.80	35.25	35.25	qfq	62,516,842	2,171,356,253	7.47%
2026-04-15	32.94	33.88	32.69	32.80	32.80	qfq	39,837,248	1,325,309,009	-0.94%
2026-04-14	31.41	34.88	31.28	33.11	33.11	qfq	73,526,097	2,453,482,254	7.43%
2026-04-13	29.40	31.28	29.40	30.82	30.82	qfq	30,178,926	927,532,422	3.77%
2026-04-10	30.14	30.49	29.70	29.70	29.70	qfq	17,805,614	536,221,115	-0.47%
2026-04-09	29.45	30.33	29.25	29.84	29.84	qfq	21,896,441	649,706,391	-0.03%
2026-04-08	28.70	29.88	28.70	29.85	29.85	qfq	34,663,756	1,016,723,972	7.26%
2026-04-07	28.25	28.57	27.59	27.83	27.83	qfq	16,177,381	453,811,626	-1.31%
2026-04-03	28.53	28.88	27.87	28.20	28.20	qfq	18,967,665	538,080,868	-0.21%
2026-04-02	29.37	29.38	28.02	28.26	28.26	qfq	22,286,400	635,919,839	-3.88%
2026-04-01	29.66	30.15	29.25	29.40	29.40	qfq	23,390,516	694,335,940	1.94%
2026-03-31	29.62	30.15	28.75	28.84	28.84	qfq	19,892,821	583,001,951	-3.22%
2026-03-30	28.67	29.96	27.74	29.80	29.80	qfq	27,394,878	793,155,311	1.92%
2026-03-27	28.28	29.66	28.17	29.24	29.24	qfq	19,076,493	552,663,331	1.25%
2026-03-26	30.48	30.74	28.70	28.88	28.88	qfq	26,789,817	787,517,815	-5.25%
2026-03-25	29.36	31.33	29.36	30.48	30.48	qfq	34,491,226	1,054,512,065	4.56%
2026-03-24	28.93	29.35	27.70	29.15	29.15	qfq	26,206,258	748,098,708	2.53%
2026-03-23	29.65	30.11	28.20	28.43	28.43	qfq	29,526,928	856,913,260	-5.86%
2026-03-20	32.20	32.37	30.20	30.20	30.20	qfq	31,829,418	989,666,025	-5.12%
2026-03-19	31.54	32.89	31.50	31.83	31.83	qfq	30,367,478	977,101,123	-1.64%
2026-03-18	30.83	32.44	30.40	32.36	32.36	qfq	38,914,677	1,227,051,269	7.05%
2026-03-17	32.17	32.28	30.20	30.23	30.23	qfq	31,905,511	987,215,272	-6.38%
2026-03-16	31.39	32.49	30.52	32.29	32.29	qfq	29,924,903	948,911,287	2.25%
2026-03-13	33.00	33.00	31.50	31.58	31.58	qfq	27,488,143	879,490,213	-4.30%
2026-03-12	33.41	33.92	32.68	33.00	33.00	qfq	29,643,966	985,031,835	-1.93%
2026-03-11	33.73	34.40	33.52	33.65	33.65	qfq	40,442,782	1,369,377,684	-1.41%
2026-03-10	32.84	34.43	32.54	34.13	34.13	qfq	62,373,888	2,094,250,294	5.21%
2026-03-09	31.00	32.77	29.72	32.44	32.44	qfq	40,484,605	1,251,557,392	2.11%
2026-03-06	31.00	32.63	30.81	31.77	31.77	qfq	29,594,712	942,415,054	1.24%
2026-03-05	31.58	31.78	30.68	31.38	31.38	qfq	26,944,884	841,206,909	1.72%
2026-03-04	29.75	31.92	29.60	30.85	30.85	qfq	27,601,870	854,016,166	1.65%
2026-03-03	32.57	32.72	30.25	30.35	30.35	qfq	39,648,946	1,231,259,039	-6.62%
2026-03-02	32.61	33.45	32.39	32.50	32.50	qfq	31,245,006	1,025,012,807	-3.30%
2026-02-27	32.30	34.25	32.15	33.61	33.61	qfq	40,936,128	1,366,186,892	2.00%
2026-02-26	31.61	33.29	31.44	32.95	32.95	qfq	44,204,077	1,439,379,390	4.50%
2026-02-25	32.06	32.25	31.36	31.53	31.53	qfq	27,771,001	878,424,541	-1.65%
2026-02-24	33.60	33.74	31.72	32.06	32.06	qfq	29,047,761	936,376,674	-2.40%
2026-02-13	32.85	33.80	32.78	32.85	32.85	qfq	31,708,017	1,054,104,325	-1.50%
2026-02-12	32.01	34.28	31.77	33.35	33.35	qfq	57,890,520	1,901,396,229	6.28%
2026-02-11	31.25	32.17	31.22	31.38	31.38	qfq	21,750,562	690,785,184	-0.35%
2026-02-10	30.83	31.77	30.80	31.49	31.49	qfq	20,775,032	651,368,353	1.78%
2026-02-09	30.78	31.20	30.47	30.94	30.94	qfq	20,599,017	636,507,365	3.10%
2026-02-06	29.41	31.10	29.00	30.01	30.01	qfq	21,480,360	647,390,989	1.04%
2026-02-05	30.01	30.28	29.32	29.70	29.70	qfq	18,319,113	545,481,914	-3.13%
2026-02-04	31.55	31.70	30.08	30.66	30.66	qfq	32,529,963	997,983,890	-4.10%
2026-02-03	30.85	31.98	30.45	31.97	31.97	qfq	34,515,014	1,083,112,077	3.97%
2026-02-02	31.35	31.64	30.30	30.75	30.75	qfq	24,269,472	751,659,825	-1.25%
2026-01-30	30.80	31.78	30.47	31.14	31.14	qfq	25,043,174	778,422,985	0.68%
2026-01-29	31.07	32.09	30.45	30.93	30.93	qfq	31,630,913	993,174,019	-2.18%
2026-01-28	31.65	31.95	31.23	31.62	31.62	qfq	32,730,732	1,034,077,441	1.15%
2026-01-27	31.08	31.55	30.34	31.26	31.26	qfq	22,812,382	707,762,866	-0.54%
2026-01-26	31.80	32.49	30.60	31.43	31.43	qfq	34,134,474	1,071,231,437	-0.06%
2026-01-23	31.92	32.50	31.05	31.45	31.45	qfq	49,596,379	1,566,831,738	3.97%
2026-01-22	29.99	30.50	29.73	30.25	30.25	qfq	14,489,578	436,399,298	1.20%
2026-01-21	28.88	30.34	28.88	29.89	29.89	qfq	16,267,569	485,068,406	2.12%
2026-01-20	30.38	30.67	29.01	29.27	29.27	qfq	21,220,748	624,783,307	-3.21%
2026-01-19	30.68	30.68	30.08	30.24	30.24	qfq	17,850,492	540,840,384	-1.53%
2026-01-16	30.96	31.16	30.36	30.71	30.71	qfq	20,064,220	618,112,894	-0.71%
2026-01-15	30.81	31.65	30.45	30.93	30.93	qfq	20,111,940	621,617,911	-0.74%
2026-01-14	30.13	31.80	30.13	31.16	31.16	qfq	43,018,550	1,337,154,000	3.87%
2026-01-13	31.97	32.00	29.88	30.00	30.00	qfq	33,044,744	1,012,465,675	-5.33%
2026-01-12	31.20	31.80	30.46	31.69	31.69	qfq	35,019,321	1,093,909,060	3.19%
2026-01-09	29.80	30.88	29.65	30.71	30.71	qfq	26,811,079	817,034,427	2.95%
2026-01-08	29.51	30.10	29.32	29.83	29.83	qfq	19,769,577	589,645,651	0.71%
2026-01-07	29.27	29.97	29.17	29.62	29.62	qfq	23,826,112	704,206,410	1.16%
2026-01-06	29.31	29.47	28.88	29.28	29.28	qfq	20,143,538	588,191,977	0.03%
2026-01-05	28.24	29.37	28.15	29.27	29.27	qfq	31,783,799	917,750,360	5.82%
2025-12-31	27.98	28.13	27.43	27.66	27.66	qfq	13,102,505	363,456,328	-0.50%
2025-12-30	27.63	27.97	27.45	27.80	27.80	qfq	10,751,697	298,600,485	0.22%
2025-12-29	27.72	27.98	27.61	27.74	27.74	qfq	10,363,318	287,824,818	0.07%
2025-12-26	28.22	28.24	27.65	27.72	27.72	qfq	13,554,437	378,098,738	-1.39%
2025-12-25	28.10	28.26	27.71	28.11	28.11	qfq	11,426,498	319,960,492	0.46%
2025-12-24	27.28	28.08	27.24	27.98	27.98	qfq	13,714,620	381,741,094	2.42%
2025-12-23	27.55	27.76	27.20	27.32	27.32	qfq	10,103,726	276,358,292	-1.01%
2025-12-22	27.25	27.88	27.23	27.60	27.60	qfq	10,618,983	293,746,221	1.43%
2025-12-19	27.30	27.54	27.11	27.21	27.21	qfq	9,967,546	272,292,872	0.07%
2025-12-18	27.60	27.87	27.18	27.19	27.19	qfq	12,953,938	356,378,787	-2.82%
2025-12-17	27.00	28.08	26.81	27.98	27.98	qfq	16,375,306	449,580,943	3.29%
2025-12-16	27.90	28.19	27.00	27.09	27.09	qfq	15,394,129	420,872,464	-3.18%
2025-12-15	28.50	28.67	27.91	27.98	27.98	qfq	14,769,260	416,902,577	-2.88%
2025-12-12	28.83	29.38	28.56	28.81	28.81	qfq	15,950,316	462,287,918	-0.31%
2025-12-11	29.46	29.78	28.90	28.90	28.90	qfq	21,589,152	631,397,629	-2.56%
2025-12-10	29.87	30.16	29.38	29.66	29.66	qfq	29,493,269	876,282,296	-3.23%
2025-12-09	31.38	31.50	30.36	30.65	30.65	qfq	43,103,283	1,335,434,472	0.00%
2025-12-08	29.40	30.98	29.13	30.65	30.65	qfq	41,751,056	1,263,488,763	4.39%
2025-12-05	29.59	29.59	28.82	29.36	29.36	qfq	27,540,165	805,416,476	-1.87%
2025-12-04	28.00	29.93	27.36	29.92	29.92	qfq	37,976,099	1,099,512,412	5.95%
2025-12-03	28.88	28.90	27.88	28.24	28.24	qfq	23,265,500	658,314,607	-3.42%
2025-12-02	28.16	29.31	27.75	29.24	29.24	qfq	36,475,683	1,048,601,704	3.95%
2025-12-01	27.55	28.24	27.25	28.13	28.13	qfq	15,396,707	429,423,249	1.77%
2025-11-28	27.60	27.87	27.37	27.64	27.64	qfq	9,706,589	267,611,315	1.25%
2025-11-27	27.22	27.87	27.22	27.30	27.30	qfq	10,347,536	285,164,252	-0.40%
2025-11-26	27.49	27.78	27.20	27.41	27.41	qfq	11,333,960	312,136,001	-0.58%
2025-11-25	27.09	27.96	27.07	27.57	27.57	qfq	13,561,891	374,448,659	2.53%
2025-11-24	26.78	27.14	26.20	26.89	26.89	qfq	12,281,941	328,100,159	1.82%
2025-11-21	27.11	27.39	26.41	26.41	26.41	qfq	12,959,349	346,683,306	-4.10%
2025-11-20	27.56	27.92	27.42	27.54	27.54	qfq	11,254,572	311,455,833	0.81%
2025-11-19	27.65	27.90	27.11	27.32	27.32	qfq	9,300,822	254,782,673	-1.62%
2025-11-18	28.08	28.11	27.52	27.77	27.77	qfq	10,248,251	285,103,049	-1.31%
2025-11-17	27.50	28.25	27.42	28.14	28.14	qfq	13,169,440	368,596,095	2.03%
2025-11-14	27.71	28.25	27.35	27.58	27.58	qfq	13,924,739	387,020,022	-1.32%
2025-11-13	27.50	27.95	27.36	27.95	27.95	qfq	13,262,064	366,176,657	1.64%
2025-11-12	27.79	27.91	27.20	27.50	27.50	qfq	13,413,075	368,796,944	-1.47%
2025-11-11	28.83	29.14	27.78	27.91	27.91	qfq	24,360,610	688,462,131	-4.42%
2025-11-10	30.01	30.16	28.95	29.20	29.20	qfq	16,975,245	496,577,863	-1.98%
2025-11-07	30.01	30.15	29.70	29.79	29.79	qfq	11,020,202	329,373,261	-1.62%
2025-11-06	30.65	30.73	29.93	30.28	30.28	qfq	11,634,432	351,764,737	-0.36%
2025-11-05	30.29	30.60	29.90	30.39	30.39	qfq	13,257,927	401,737,834	-1.65%
2025-11-04	31.39	31.53	30.64	30.90	30.90	qfq	16,318,277	506,586,559	-2.15%
2025-11-03	31.84	31.84	31.02	31.58	31.58	qfq	16,692,667	525,021,838	0.96%
2025-10-31	31.60	31.86	31.10	31.28	31.28	qfq	17,167,594	539,857,541	-0.45%
2025-10-30	31.56	32.11	31.30	31.42	31.42	qfq	20,117,443	635,730,608	-1.01%
2025-10-29	31.25	31.85	30.90	31.74	31.74	qfq	19,874,982	625,673,519	1.99%
2025-10-28	30.90	31.68	30.77	31.12	31.12	qfq	15,325,500	478,028,335	0.00%
2025-10-27	31.15	31.40	30.80	31.12	31.12	qfq	16,537,989	514,141,824	1.30%
2025-10-24	30.08	31.09	30.07	30.72	30.72	qfq	15,827,733	483,117,760	3.09%
2025-10-23	29.84	29.90	29.21	29.80	29.80	qfq	10,128,225	298,572,923	-0.63%
2025-10-22	30.10	30.36	29.75	29.99	29.99	qfq	8,772,777	263,575,060	-0.70%
2025-10-21	29.69	30.37	29.65	30.20	30.20	qfq	12,890,303	387,937,251	1.82%
2025-10-20	29.65	30.15	29.37	29.66	29.66	qfq	13,365,358	397,439,773	2.13%
2025-10-17	30.75	30.75	28.97	29.04	29.04	qfq	18,107,943	535,923,575	-4.82%
2025-10-16	31.02	31.04	30.40	30.51	30.51	qfq	12,835,423	393,779,140	-2.27%
2025-10-15	30.86	31.24	30.11	31.22	31.22	qfq	14,918,597	458,863,220	1.53%
2025-10-14	32.52	32.77	30.66	30.75	30.75	qfq	22,060,508	695,331,505	-4.44%
2025-10-13	30.86	32.32	30.71	32.18	32.18	qfq	21,151,360	670,395,576	-1.80%
2025-10-10	33.50	33.78	32.50	32.77	32.77	qfq	26,709,390	882,358,319	-3.05%
2025-10-09	33.17	34.38	32.93	33.80	33.80	qfq	30,251,283	1,018,705,556	1.90%
2025-09-30	33.33	33.62	32.86	33.17	33.17	qfq	23,244,261	771,176,351	0.30%
2025-09-29	33.10	33.75	32.73	33.07	33.07	qfq	23,084,767	764,950,262	1.72%
2025-09-26	34.15	34.17	32.50	32.51	32.51	qfq	36,764,171	1,222,536,682	-6.07%
2025-09-25	35.09	35.59	34.47	34.61	34.61	qfq	37,506,915	1,312,745,513	-0.83%
2025-09-24	34.23	35.20	33.42	34.90	34.90	qfq	40,388,362	1,395,502,745	1.45%
2025-09-23	35.69	35.85	33.47	34.40	34.40	qfq	48,864,828	1,677,650,733	-2.71%
2025-09-22	34.50	35.84	34.50	35.36	35.36	qfq	70,015,249	2,463,103,816	6.38%
2025-09-19	33.35	34.10	33.03	33.24	33.24	qfq	24,745,931	828,784,336	-0.27%
2025-09-18	33.13	34.65	32.68	33.33	33.33	qfq	42,299,234	1,424,770,327	0.60%
2025-09-17	33.35	33.82	32.86	33.13	33.13	qfq	23,640,968	786,489,942	-0.66%
2025-09-16	33.54	33.85	33.01	33.35	33.35	qfq	24,670,401	821,912,788	-1.07%
2025-09-15	33.62	34.19	32.68	33.71	33.71	qfq	29,720,779	997,170,558	0.27%
2025-09-12	32.34	34.65	32.17	33.62	33.62	qfq	48,597,347	1,633,834,654	3.73%
2025-09-11	31.27	32.60	31.06	32.41	32.41	qfq	35,441,861	1,133,943,931	4.55%
2025-09-10	30.72	31.56	30.68	31.00	31.00	qfq	23,804,908	742,557,894	1.44%
2025-09-09	31.28	31.63	30.30	30.56	30.56	qfq	23,746,358	732,633,755	-2.30%
2025-09-08	31.52	32.04	30.90	31.28	31.28	qfq	23,973,342	751,694,509	-0.76%
2025-09-05	31.28	31.77	30.89	31.52	31.52	qfq	25,956,135	811,493,280	1.51%
2025-09-04	32.61	33.11	30.20	31.05	31.05	qfq	34,387,956	1,087,889,181	-4.52%
2025-09-03	33.77	33.90	32.32	32.52	32.52	qfq	30,911,613	1,023,226,999	-3.50%
2025-09-02	35.95	35.97	33.43	33.70	33.70	qfq	45,405,081	1,555,917,440	-7.09%
2025-09-01	35.80	36.85	35.36	36.27	36.27	qfq	55,332,768	1,994,800,844	4.46%
2025-08-29	35.60	35.72	34.31	34.72	34.72	qfq	36,972,648	1,282,817,217	-2.44%
2025-08-28	34.61	35.59	34.17	35.59	35.59	qfq	47,559,840	1,655,547,263	2.01%
2025-08-27	36.45	37.15	34.75	34.89	34.89	qfq	53,446,690	1,930,861,159	-3.14%
2025-08-26	36.35	37.24	35.92	36.02	36.02	qfq	41,965,524	1,534,810,208	-2.54%
2025-08-25	36.03	38.19	35.75	36.96	36.96	qfq	64,021,499	2,368,243,320	4.73%
2025-08-22	36.00	36.60	35.00	35.29	35.29	qfq	58,433,281	2,077,556,114	1.00%
2025-08-21	34.18	35.11	33.40	34.94	34.94	qfq	48,384,305	1,659,206,574	1.75%
2025-08-20	34.01	34.70	33.56	34.34	34.34	qfq	35,362,535	1,205,944,361	-0.03%
2025-08-19	34.12	35.78	33.88	34.35	34.35	qfq	52,737,307	1,837,954,932	0.38%
2025-08-18	33.24	34.88	32.81	34.22	34.22	qfq	61,452,032	2,080,943,577	4.14%
2025-08-15	31.21	33.39	31.21	32.86	32.86	qfq	54,409,752	1,755,529,561	5.29%
2025-08-14	31.99	32.20	31.18	31.21	31.21	qfq	41,910,284	1,325,110,917	-2.92%
2025-08-13	31.00	32.53	30.71	32.15	32.15	qfq	62,888,042	1,989,535,133	3.88%
2025-08-12	29.33	31.14	29.00	30.95	30.95	qfq	54,143,730	1,634,634,140	5.52%
2025-08-11	28.83	29.57	28.71	29.33	29.33	qfq	18,363,008	536,938,268	1.35%
2025-08-08	29.43	29.43	28.82	28.94	28.94	qfq	24,069,120	699,550,991	-2.59%
2025-08-07	30.25	30.48	29.69	29.71	29.71	qfq	28,610,171	857,554,430	-1.62%
2025-08-06	30.01	30.51	29.89	30.20	30.20	qfq	27,828,303	840,730,905	0.00%
2025-08-05	30.25	30.68	30.04	30.20	30.20	qfq	33,181,010	1,004,798,113	-1.60%
2025-08-04	30.00	31.19	30.00	30.69	30.69	qfq	58,577,695	1,787,815,799	4.85%
2025-08-01	29.96	30.31	28.92	29.27	29.27	qfq	34,635,273	1,025,242,237	-1.15%
2025-07-31	28.65	30.47	28.64	29.61	29.61	qfq	47,859,781	1,418,087,669	3.42%
2025-07-30	29.45	29.51	28.37	28.63	28.63	qfq	28,665,287	827,708,327	-2.98%
2025-07-29	29.60	29.70	28.92	29.51	29.51	qfq	27,979,754	818,966,457	-0.20%
2025-07-28	29.50	29.99	29.20	29.57	29.57	qfq	39,767,245	1,179,245,450	0.99%
2025-07-25	28.69	29.55	28.42	29.28	29.28	qfq	37,114,074	1,080,667,926	2.31%
2025-07-24	28.10	28.75	28.06	28.62	28.62	qfq	22,226,117	633,964,634	1.35%
2025-07-23	28.00	28.75	28.00	28.24	28.24	qfq	23,987,276	682,199,698	0.53%
2025-07-22	28.55	28.75	28.01	28.09	28.09	qfq	25,191,327	712,000,726	-2.19%
2025-07-21	28.60	29.00	28.20	28.72	28.72	qfq	29,436,288	841,111,328	-0.55%
2025-07-18	28.80	29.56	28.77	28.88	28.88	qfq	36,983,429	1,076,173,847	-0.62%
2025-07-17	28.34	29.28	28.08	29.06	29.06	qfq	47,344,944	1,365,458,451	1.89%
2025-07-16	29.49	30.14	28.52	28.52	28.52	qfq	68,395,232	2,001,802,418	0.00%
2025-07-15	27.80	28.97	27.60	28.52	28.52	qfq	57,789,566	1,640,525,674	2.22%
2025-07-14	27.00	28.23	26.90	27.90	27.90	qfq	34,704,034	962,637,085	3.83%
2025-07-11	26.60	27.07	26.26	26.87	26.87	qfq	16,436,080	439,522,024	1.05%
2025-07-10	27.12	27.20	26.40	26.59	26.59	qfq	19,486,052	520,458,727	-1.77%
2025-07-09	27.52	27.82	26.91	27.07	27.07	qfq	27,222,520	741,814,095	-2.97%
2025-07-08	26.81	27.95	26.74	27.90	27.90	qfq	26,460,048	729,848,186	3.99%
2025-07-07	26.97	27.41	26.71	26.83	26.83	qfq	18,742,500	504,599,016	-2.08%
2025-07-04	27.80	28.34	27.31	27.40	27.40	qfq	26,858,667	746,939,720	-2.07%
2025-07-03	27.12	28.14	27.00	27.98	27.98	qfq	27,971,327	773,729,119	2.68%
2025-07-02	27.90	27.90	27.06	27.25	27.25	qfq	28,950,818	791,034,313	-3.64%
2025-07-01	28.52	29.17	28.05	28.28	28.28	qfq	44,271,752	1,262,983,876	1.40%
2025-06-30	28.18	28.36	27.74	27.89	27.89	qfq	31,751,140	888,192,596	-0.96%
2025-06-27	28.31	28.79	27.58	28.16	28.16	qfq	41,573,736	1,175,874,607	1.84%
2025-06-26	27.80	28.46	27.37	27.65	27.65	qfq	42,364,092	1,184,637,015	0.18%
2025-06-25	27.25	27.64	26.99	27.60	27.60	qfq	34,141,446	933,601,793	1.36%
2025-06-24	26.05	27.79	26.01	27.23	27.23	qfq	38,590,089	1,041,070,412	5.09%
2025-06-23	25.02	25.95	25.00	25.91	25.91	qfq	17,996,515	460,874,307	2.09%
2025-06-20	26.20	26.69	25.32	25.38	25.38	qfq	23,109,871	598,133,685	-3.50%
2025-06-19	26.78	27.45	26.19	26.30	26.30	qfq	33,171,527	887,230,340	-1.39%
2025-06-18	24.86	27.50	24.80	26.67	26.67	qfq	45,774,858	1,203,865,571	6.47%
2025-06-17	25.40	25.48	24.89	25.05	25.05	qfq	12,839,405	321,839,494	-0.99%
2025-06-16	24.74	25.54	24.61	25.30	25.30	qfq	16,095,635	406,933,021	1.81%
2025-06-13	25.66	25.84	24.52	24.85	24.85	qfq	25,481,868	637,609,199	-4.02%
2025-06-12	25.96	26.45	25.81	25.89	25.89	qfq	16,456,757	429,079,931	-0.77%
2025-06-11	26.40	26.69	26.06	26.09	26.09	qfq	16,214,804	427,148,111	-1.10%
2025-06-10	27.35	27.37	26.03	26.38	26.38	qfq	24,114,326	641,142,634	-3.65%
2025-06-09	27.05	27.49	26.91	27.38	27.38	qfq	21,840,189	595,101,031	1.22%
2025-06-06	26.49	27.76	26.49	27.05	27.05	qfq	38,069,571	1,035,159,356	2.11%
2025-06-05	25.43	26.77	25.26	26.49	26.49	qfq	29,444,014	770,118,886	3.68%
2025-06-04	25.31	25.96	25.27	25.55	25.55	qfq	16,721,945	429,258,915	1.55%
2025-06-03	25.03	25.62	25.02	25.16	25.16	qfq	12,655,249	320,584,469	-1.49%
2025-05-30	26.30	26.30	25.36	25.54	25.54	qfq	17,426,355	446,542,727	-3.15%
2025-05-29	26.00	26.56	25.94	26.37	26.37	qfq	17,688,465	465,395,121	1.62%
2025-05-28	26.01	26.45	25.68	25.95	25.95	qfq	14,704,220	383,269,434	-0.19%
2025-05-27	26.55	26.62	25.93	26.00	26.00	qfq	14,459,090	378,426,859	-2.55%
2025-05-26	26.05	26.87	25.89	26.68	26.68	qfq	19,753,884	520,249,134	2.81%
2025-05-23	26.63	26.88	25.89	25.95	25.95	qfq	23,606,006	621,548,064	-3.24%
2025-05-22	27.37	27.76	26.76	26.82	26.82	qfq	21,885,548	594,530,418	-2.93%
2025-05-21	28.02	28.29	27.52	27.63	27.63	qfq	20,839,555	579,362,724	-2.57%
2025-05-20	28.72	28.97	27.92	28.36	28.36	qfq	27,180,380	767,843,338	1.61%
2025-05-19	27.47	28.40	26.43	27.91	27.91	qfq	30,351,081	830,610,630	1.49%
2025-05-16	27.16	28.13	27.16	27.50	27.50	qfq	25,870,106	718,358,174	-1.08%
2025-05-15	29.31	29.49	27.73	27.80	27.80	qfq	52,077,154	1,489,587,641	-7.24%
2025-05-14	28.90	30.00	28.39	29.97	29.97	qfq	63,658,347	1,858,753,708	6.13%
2025-05-13	29.00	29.50	28.13	28.24	28.24	qfq	45,539,918	1,313,020,624	0.43%
2025-05-12	27.94	28.15	27.65	28.12	28.12	qfq	21,261,835	594,271,064	1.88%
2025-05-09	28.35	28.35	27.42	27.60	27.60	qfq	24,988,670	693,167,994	-3.19%
2025-05-08	27.88	28.75	27.88	28.51	28.51	qfq	29,000,131	824,708,968	1.71%
2025-05-07	29.00	29.00	27.61	28.03	28.03	qfq	36,881,191	1,036,941,865	-1.30%
2025-05-06	27.31	28.43	27.31	28.40	28.40	qfq	37,672,907	1,056,812,929	4.99%
2025-04-30	26.30	27.34	26.13	27.05	27.05	qfq	34,546,321	930,942,664	3.40%
2025-04-29	25.63	26.44	25.40	26.16	26.16	qfq	26,572,699	695,573,158	1.55%
2025-04-28	26.01	26.76	25.66	25.76	25.76	qfq	24,027,863	626,004,949	0.00%
2025-04-25	25.70	26.29	25.50	25.76	25.76	qfq	24,320,100	631,231,739	1.02%
2025-04-24	26.25	26.30	25.33	25.50	25.50	qfq	24,620,160	633,620,968	-3.30%
2025-04-23	25.77	26.95	25.67	26.37	26.37	qfq	39,792,225	1,045,505,668	3.82%
2025-04-22	26.38	26.43	25.36	25.40	25.40	qfq	26,648,900	686,202,865	-3.61%
2025-04-21	25.74	26.36	25.45	26.35	26.35	qfq	26,994,020	701,345,927	2.37%
2025-04-18	25.92	26.48	25.67	25.74	25.74	qfq	25,114,158	652,902,190	-0.08%
2025-04-17	26.01	26.49	25.76	25.76	25.76	qfq	34,788,739	907,177,821	-1.53%
2025-04-16	27.00	27.55	25.46	26.16	26.16	qfq	70,468,900	1,859,348,210	-10.38%
2025-04-15	29.18	29.56	28.58	29.19	29.19	qfq	30,797,273	895,270,341	0.38%
2025-04-14	29.40	29.87	28.90	29.08	29.08	qfq	38,033,048	1,112,338,128	1.68%
2025-04-11	28.33	29.18	28.06	28.60	28.60	qfq	40,354,014	1,153,681,727	0.99%
2025-04-10	29.00	29.82	28.32	28.32	28.32	qfq	53,890,305	1,563,393,656	3.02%
2025-04-09	26.47	27.91	24.28	27.49	27.49	qfq	57,038,107	1,518,829,563	2.00%
2025-04-08	26.81	27.55	25.75	26.95	26.95	qfq	54,306,179	1,454,772,347	2.35%
2025-04-07	29.60	30.34	26.33	26.33	26.33	qfq	52,968,213	1,490,648,603	-19.99%
2025-04-03	33.36	34.39	32.50	32.91	32.91	qfq	39,608,925	1,315,613,609	-3.40%
2025-04-02	34.20	34.97	33.55	34.07	34.07	qfq	34,228,871	1,173,894,312	0.47%
2025-04-01	34.93	35.24	33.88	33.91	33.91	qfq	39,475,265	1,357,926,703	-3.61%
2025-03-31	33.92	35.48	33.80	35.18	35.18	qfq	58,361,572	2,023,631,269	3.56%
2025-03-28	33.91	34.88	33.83	33.97	33.97	qfq	31,401,640	1,075,615,089	0.18%
2025-03-27	35.21	35.45	33.70	33.91	33.91	qfq	42,097,430	1,445,980,904	-3.69%
2025-03-26	34.03	35.60	34.03	35.21	35.21	qfq	44,495,717	1,555,908,951	3.13%
2025-03-25	36.82	36.99	33.80	34.14	34.14	qfq	62,492,177	2,178,539,282	-7.13%
2025-03-24	37.45	38.06	36.05	36.76	36.76	qfq	47,038,385	1,733,968,842	-2.88%
2025-03-21	38.03	38.92	37.41	37.85	37.85	qfq	52,028,410	1,987,111,118	-1.23%
2025-03-20	38.90	40.16	37.90	38.32	38.32	qfq	53,888,975	2,097,136,653	-2.42%
2025-03-19	41.16	41.58	39.08	39.27	39.27	qfq	70,467,783	2,814,129,591	-6.50%
2025-03-18	43.62	44.32	41.30	42.00	42.00	qfq	70,477,851	3,005,641,256	-3.00%
2025-03-17	41.11	44.38	41.07	43.30	43.30	qfq	70,740,034	3,034,228,231	3.34%
2025-03-14	41.00	42.20	39.01	41.90	41.90	qfq	70,392,044	2,878,398,963	-1.04%
2025-03-13	42.53	43.37	40.08	42.34	42.34	qfq	82,403,858	3,461,515,090	1.17%
2025-03-12	45.70	47.61	40.80	41.85	41.85	qfq	114,652,447	5,172,715,447	-8.98%
2025-03-11	42.74	46.13	41.94	45.98	45.98	qfq	83,867,450	3,660,901,610	6.14%
2025-03-10	43.00	44.35	42.01	43.32	43.32	qfq	77,440,744	3,339,954,632	-3.50%
2025-03-07	40.78	46.66	39.98	44.89	44.89	qfq	126,484,181	5,497,211,213	6.42%
2025-03-06	40.23	42.80	39.55	42.18	42.18	qfq	113,981,641	4,708,537,618	6.30%
2025-03-05	39.50	40.17	37.76	39.68	39.68	qfq	92,773,395	3,617,593,751	10.07%
2025-03-04	34.67	36.40	34.67	36.05	36.05	qfq	50,151,643	1,788,408,365	1.72%
2025-03-03	37.28	37.60	34.87	35.44	35.44	qfq	68,181,418	2,454,142,010	-3.12%
2025-02-28	40.00	40.33	35.60	36.58	36.58	qfq	94,212,802	3,566,829,284	-13.52%
2025-02-27	42.88	44.45	41.00	42.30	42.30	qfq	103,026,219	4,393,962,295	1.68%
2025-02-26	39.10	42.75	37.28	41.60	41.60	qfq	102,822,412	4,123,388,419	6.78%
2025-02-25	38.78	40.63	38.03	38.96	38.96	qfq	93,230,517	3,667,052,167	-3.66%
2025-02-24	40.88	43.32	39.10	40.44	40.44	qfq	124,600,844	5,103,308,020	0.02%
2025-02-21	37.24	41.88	35.89	40.43	40.43	qfq	143,036,414	5,484,946,876	13.98%
2025-02-20	36.94	39.88	35.33	35.47	35.47	qfq	108,947,901	4,033,395,212	-4.21%
2025-02-19	36.10	37.70	34.70	37.03	37.03	qfq	115,280,798	4,187,313,212	10.80%
2025-02-18	36.19	36.88	33.05	33.42	33.42	qfq	108,074,194	3,708,069,350	-8.44%
2025-02-17	38.74	38.74	35.75	36.50	36.50	qfq	129,148,222	4,802,104,474	13.07%
2025-02-14	31.04	33.50	30.00	32.28	32.28	qfq	123,057,904	3,891,697,857	5.28%
2025-02-13	27.57	32.18	25.88	30.66	30.66	qfq	125,149,080	3,560,393,051	13.85%
2025-02-12	26.79	27.60	26.45	26.93	26.93	qfq	73,272,361	1,976,837,696	4.95%
2025-02-11	26.26	27.07	25.65	25.66	25.66	qfq	72,550,544	1,909,667,825	-2.51%
2025-02-10	27.46	27.88	25.80	26.32	26.32	qfq	96,586,721	2,592,871,946	-1.79%
2025-02-07	25.80	27.71	24.80	26.80	26.80	qfq	103,300,198	2,733,418,901	5.97%
2025-02-06	24.97	25.77	23.58	25.29	25.29	qfq	92,692,068	2,309,307,082	12.90%
2025-02-05	21.80	22.77	21.26	22.40	22.40	qfq	32,593,398	723,028,184	4.33%
2025-01-27	22.77	22.77	21.47	21.47	21.47	qfq	29,569,980	649,829,646	-5.71%
2025-01-24	22.10	22.98	22.04	22.77	22.77	qfq	35,445,746	799,553,678	4.07%
2025-01-23	22.75	23.10	21.81	21.88	21.88	qfq	36,087,324	811,590,608	-2.63%
2025-01-22	23.00	23.18	22.10	22.47	22.47	qfq	47,491,798	1,065,952,808	-6.30%
2025-01-21	21.01	25.00	20.71	23.98	23.98	qfq	60,440,797	1,368,517,769	14.85%
2025-01-20	21.18	21.25	20.76	20.88	20.88	qfq	16,967,290	356,422,017	0.00%
2025-01-17	20.46	21.27	20.46	20.88	20.88	qfq	21,303,704	444,980,949	1.75%
2025-01-16	20.83	21.27	20.37	20.52	20.52	qfq	19,479,500	404,377,041	-1.11%
2025-01-15	21.48	21.60	20.58	20.75	20.75	qfq	21,761,901	456,092,584	-1.98%
2025-01-14	19.32	21.20	19.19	21.17	21.17	qfq	29,453,910	600,213,947	10.09%
2025-01-13	19.37	19.43	18.63	19.23	19.23	qfq	15,318,100	291,714,210	-0.93%
2025-01-10	20.05	20.35	19.41	19.41	19.41	qfq	21,796,100	434,359,992	-4.15%
2025-01-09	19.57	21.01	19.57	20.25	20.25	qfq	26,425,453	541,565,868	2.48%
2025-01-08	19.90	20.08	18.80	19.76	19.76	qfq	26,643,700	518,024,615	-1.64%
2025-01-07	19.57	20.09	19.38	20.09	20.09	qfq	20,518,131	405,131,569	3.29%
2025-01-06	20.80	20.88	19.25	19.45	19.45	qfq	28,119,471	558,762,110	-6.13%
2025-01-03	22.20	22.33	20.50	20.72	20.72	qfq	29,262,612	620,204,024	-6.33%
2025-01-02	22.96	23.36	21.63	22.12	22.12	qfq	27,509,792	621,809,191	-2.38%
2024-12-31	23.84	24.00	22.65	22.66	22.66	qfq	32,676,516	758,211,944	-6.25%
2024-12-30	23.55	24.18	23.10	24.17	24.17	qfq	45,785,756	1,090,828,475	4.63%
2024-12-27	23.76	24.05	22.90	23.10	23.10	qfq	37,578,572	884,873,944	-2.82%
2024-12-26	22.29	24.30	22.15	23.77	23.77	qfq	45,617,811	1,068,328,064	6.69%
2024-12-25	22.68	23.11	21.72	22.28	22.28	qfq	28,692,201	637,970,278	-2.45%
2024-12-24	23.43	23.70	22.18	22.84	22.84	qfq	34,599,844	784,926,340	-1.59%
2024-12-23	24.26	25.50	23.12	23.21	23.21	qfq	46,781,799	1,134,446,293	-3.29%
2024-12-20	23.87	24.48	23.70	24.00	24.00	qfq	47,154,119	1,135,726,801	-0.41%
2024-12-19	22.49	24.96	22.41	24.10	24.10	qfq	60,646,477	1,435,055,832	5.61%
2024-12-18	22.30	23.37	21.58	22.82	22.82	qfq	40,306,903	903,199,846	0.44%
2024-12-17	22.57	23.59	22.24	22.72	22.72	qfq	35,537,695	816,670,525	-0.35%
2024-12-16	22.88	23.98	22.32	22.80	22.80	qfq	42,226,867	974,675,870	-0.31%
2024-12-13	22.35	24.00	22.20	22.87	22.87	qfq	54,947,323	1,269,797,269	1.42%
2024-12-12	22.10	23.04	21.90	22.55	22.55	qfq	45,657,131	1,033,209,301	1.62%
2024-12-11	20.99	22.30	20.96	22.19	22.19	qfq	36,080,177	788,683,175	5.32%
2024-12-10	21.89	21.98	21.04	21.07	21.07	qfq	28,030,892	603,550,669	0.14%
2024-12-09	21.74	21.87	20.83	21.04	21.04	qfq	22,759,176	483,718,607	-3.22%
2024-12-06	22.22	22.22	21.44	21.74	21.74	qfq	26,358,027	573,433,291	-1.41%
2024-12-05	21.51	22.44	21.34	22.05	22.05	qfq	35,746,412	779,388,075	0.78%
2024-12-04	20.74	22.00	20.66	21.88	21.88	qfq	47,932,396	1,022,809,327	6.63%
2024-12-03	20.40	20.82	20.25	20.52	20.52	qfq	20,779,895	427,425,735	0.20%
2024-12-02	20.00	20.60	20.00	20.48	20.48	qfq	21,340,169	435,967,797	1.99%
2024-11-29	19.82	20.50	19.65	20.08	20.08	qfq	23,953,295	480,351,504	0.45%
2024-11-28	20.58	20.78	19.98	19.99	19.99	qfq	24,226,343	492,382,425	-3.52%
2024-11-27	20.01	20.75	19.42	20.72	20.72	qfq	27,374,199	549,191,478	1.97%
2024-11-26	20.76	21.19	20.23	20.32	20.32	qfq	26,120,093	538,597,234	-2.78%
2024-11-25	21.20	21.65	20.40	20.90	20.90	qfq	26,530,684	556,595,906	-1.09%
2024-11-22	21.88	22.66	21.12	21.13	21.13	qfq	40,884,866	895,295,470	-5.16%
2024-11-21	21.43	23.50	21.37	22.28	22.28	qfq	53,283,002	1,197,772,198	2.67%
2024-11-20	20.75	21.86	20.53	21.70	21.70	qfq	41,755,168	887,111,310	3.63%
2024-11-19	20.11	20.95	19.72	20.94	20.94	qfq	37,963,250	769,993,820	2.45%
2024-11-18	21.23	22.50	20.00	20.44	20.44	qfq	44,565,513	946,608,412	-4.08%
2024-11-15	21.22	22.65	21.18	21.31	21.31	qfq	50,662,243	1,103,224,861	0.52%
2024-11-14	22.77	22.80	21.05	21.20	21.20	qfq	54,424,383	1,184,380,214	-7.02%
2024-11-13	23.00	23.79	22.20	22.80	22.80	qfq	74,794,740	1,704,158,094	-5.16%
2024-11-12	24.33	26.08	23.61	24.04	24.04	qfq	133,041,386	3,307,541,855	0.17%
2024-11-11	22.26	24.00	21.79	24.00	24.00	qfq	127,327,359	2,891,534,988	20.00%
2024-11-08	19.59	22.22	19.59	20.00	20.00	qfq	100,484,518	2,105,082,831	7.99%
2024-11-07	17.56	18.56	17.45	18.52	18.52	qfq	31,369,160	566,640,898	4.40%
2024-11-06	18.14	18.28	17.64	17.74	17.74	qfq	26,703,358	480,063,495	-2.15%
2024-11-05	17.32	18.19	17.25	18.13	18.13	qfq	29,749,694	534,635,111	5.22%
2024-11-04	16.60	17.32	16.51	17.23	17.23	qfq	16,585,265	283,885,195	2.80%
2024-11-01	18.11	18.11	16.67	16.76	16.76	qfq	34,538,323	596,498,777	-8.21%
2024-10-31	19.15	19.15	18.05	18.26	18.26	qfq	44,079,374	810,518,455	-1.93%
2024-10-30	17.99	18.96	17.89	18.62	18.62	qfq	47,860,755	883,135,889	4.90%
2024-10-29	18.52	18.63	17.73	17.75	17.75	qfq	29,026,307	525,898,191	-2.74%
2024-10-28	17.56	18.30	17.20	18.25	18.25	qfq	31,598,589	564,043,423	3.93%
2024-10-25	17.55	17.65	17.20	17.56	17.56	qfq	20,602,050	358,975,214	0.11%
2024-10-24	17.35	17.77	17.09	17.54	17.54	qfq	16,464,600	287,571,154	0.63%
2024-10-23	17.70	17.95	17.37	17.43	17.43	qfq	19,880,228	350,937,517	-1.80%
2024-10-22	18.00	18.14	17.42	17.75	17.75	qfq	30,562,540	544,781,259	-2.63%
2024-10-21	18.47	18.95	17.97	18.23	18.23	qfq	52,979,792	976,722,424	-0.27%
2024-10-18	17.30	18.48	17.24	18.28	18.28	qfq	47,798,197	862,069,310	6.03%
2024-10-17	16.80	17.68	16.75	17.24	17.24	qfq	27,838,129	480,974,935	3.30%
2024-10-16	16.58	17.06	16.50	16.69	16.69	qfq	18,682,936	312,979,578	-2.34%
2024-10-15	17.00	18.24	16.71	17.09	17.09	qfq	38,005,635	666,734,785	0.35%
2024-10-14	15.79	17.11	15.33	17.03	17.03	qfq	28,334,819	462,386,368	8.20%
2024-10-11	16.64	16.75	15.52	15.74	15.74	qfq	18,385,005	294,388,046	-6.31%
2024-10-10	17.21	17.77	16.75	16.80	16.80	qfq	23,863,302	412,385,768	-1.52%
2024-10-09	18.54	18.97	17.06	17.06	17.06	qfq	36,265,018	657,798,443	-12.15%
2024-10-08	20.00	20.00	17.43	19.42	19.42	qfq	55,207,746	1,050,963,672	13.83%
2024-09-30	15.77	17.20	15.26	17.06	17.06	qfq	38,279,619	619,534,254	15.50%
2024-09-27	14.07	14.95	14.05	14.77	14.77	qfq	24,559,652	355,714,248	6.41%
2024-09-26	13.60	13.88	13.47	13.88	13.88	qfq	15,015,783	205,659,998	2.59%
2024-09-25	13.50	13.88	13.43	13.53	13.53	qfq	15,008,878	205,347,607	1.42%
2024-09-24	13.11	13.43	12.83	13.34	13.34	qfq	14,139,165	186,848,450	2.46%
2024-09-23	13.20	13.32	12.81	13.02	13.02	qfq	9,768,404	127,985,653	-2.69%
2024-09-20	13.36	13.55	13.28	13.38	13.38	qfq	6,414,629	85,991,529	0.15%
2024-09-19	13.00	13.50	12.91	13.36	13.36	qfq	8,523,487	112,801,258	3.41%
2024-09-18	13.18	13.19	12.78	12.92	12.92	qfq	5,684,066	73,486,886	-1.67%
2024-09-13	13.39	13.43	12.97	13.14	13.14	qfq	7,290,100	96,015,886	-1.79%
2024-09-12	13.50	13.70	13.30	13.38	13.38	qfq	6,665,800	89,930,191	0.15%
2024-09-11	13.55	13.60	13.31	13.36	13.36	qfq	6,367,712	85,582,108	-1.40%
2024-09-10	13.46	13.69	12.96	13.55	13.55	qfq	11,211,724	149,235,510	0.74%
2024-09-09	13.93	14.12	13.37	13.45	13.45	qfq	11,345,736	155,499,384	-2.11%
2024-09-06	14.05	14.20	13.70	13.74	13.74	qfq	13,180,606	183,455,316	-3.31%
2024-09-05	13.99	14.69	13.96	14.21	14.21	qfq	16,149,658	230,378,316	-1.11%
2024-09-04	14.70	14.98	14.35	14.37	14.37	qfq	22,649,326	332,193,770	0.14%
2024-09-03	14.32	14.51	14.06	14.35	14.35	qfq	15,981,385	228,542,623	-0.76%
2024-09-02	14.80	14.90	14.29	14.46	14.46	qfq	20,056,421	291,579,990	-2.17%
2024-08-30	14.00	15.14	13.91	14.78	14.78	qfq	33,731,406	491,235,662	6.33%
2024-08-29	14.30	14.30	13.20	13.90	13.90	qfq	29,747,014	410,532,036	-3.74%
2024-08-28	14.23	14.60	13.91	14.44	14.44	qfq	16,514,912	235,743,843	2.05%
2024-08-27	14.35	14.40	13.89	14.15	14.15	qfq	13,001,005	183,484,460	-1.05%
2024-08-26	13.46	14.66	13.46	14.30	14.30	qfq	20,169,394	285,097,057	5.93%
2024-08-23	13.19	13.66	13.04	13.50	13.50	qfq	8,490,480	113,644,190	2.58%
2024-08-22	13.34	13.56	13.15	13.16	13.16	qfq	6,183,700	82,234,617	-1.94%
2024-08-21	13.40	13.79	13.38	13.42	13.42	qfq	7,171,836	97,316,775	-1.11%
2024-08-20	13.69	14.14	13.48	13.57	13.57	qfq	11,600,600	160,009,038	0.15%
2024-08-19	14.10	14.10	13.53	13.55	13.55	qfq	11,950,489	164,122,183	-4.58%
2024-08-16	13.99	14.40	13.85	14.20	14.20	qfq	17,229,694	244,046,635	2.31%
2024-08-15	13.45	14.03	13.27	13.88	13.88	qfq	16,529,017	226,792,134	4.20%
2024-08-14	13.36	13.40	13.18	13.32	13.32	qfq	4,162,978	55,287,849	0.53%
2024-08-13	13.02	13.27	13.00	13.25	13.25	qfq	4,436,741	58,332,862	1.61%
2024-08-12	13.23	13.38	13.01	13.04	13.04	qfq	6,178,500	81,351,496	-1.36%
2024-08-09	13.18	13.45	13.10	13.22	13.22	qfq	6,046,140	80,091,903	1.15%
2024-08-08	13.11	13.29	12.86	13.07	13.07	qfq	5,716,086	74,555,702	-1.51%
2024-08-07	13.22	13.61	13.18	13.27	13.27	qfq	6,678,839	89,650,377	0.45%
2024-08-06	13.29	13.59	13.05	13.21	13.21	qfq	5,881,903	77,588,240	0.84%
2024-08-05	13.65	13.98	13.09	13.10	13.10	qfq	9,991,640	133,966,485	-5.14%
2024-08-02	14.10	14.28	13.74	13.81	13.81	qfq	8,537,539	119,440,132	-3.83%
2024-08-01	14.45	14.57	14.27	14.36	14.36	qfq	7,246,664	104,648,857	0.00%
2024-07-31	13.91	14.39	13.89	14.36	14.36	qfq	8,873,620	126,108,486	3.01%
2024-07-30	13.98	14.15	13.77	13.94	13.94	qfq	4,224,372	58,929,880	-0.07%
2024-07-29	13.95	14.08	13.80	13.95	13.95	qfq	4,341,500	60,545,941	-0.29%
2024-07-26	13.80	14.09	13.72	13.99	13.99	qfq	5,546,900	77,164,023	1.75%
2024-07-25	13.81	14.04	13.58	13.75	13.75	qfq	6,960,900	95,777,453	-1.65%
2024-07-24	14.32	14.56	13.98	13.98	13.98	qfq	7,280,908	103,713,857	-2.78%
2024-07-23	14.90	14.90	14.38	14.38	14.38	qfq	8,950,781	130,854,401	-4.20%
2024-07-22	14.83	15.26	14.68	15.01	15.01	qfq	8,982,800	134,261,163	1.35%
2024-07-19	14.66	15.10	14.51	14.81	14.81	qfq	8,272,052	123,113,009	0.68%
2024-07-18	14.88	14.99	14.28	14.71	14.71	qfq	10,627,764	155,473,731	-1.93%
2024-07-17	15.23	15.60	15.00	15.00	15.00	qfq	10,658,600	163,201,951	-2.28%
2024-07-16	14.88	15.45	14.71	15.35	15.35	qfq	10,610,930	160,556,696	2.61%
2024-07-15	15.31	15.46	14.92	14.96	14.96	qfq	6,933,640	104,898,244	-3.11%
2024-07-12	15.18	15.49	15.04	15.44	15.44	qfq	8,021,161	122,464,505	0.72%
2024-07-11	15.36	15.52	15.12	15.33	15.33	qfq	11,086,951	169,978,270	1.73%
2024-07-10	14.80	15.25	14.73	15.07	15.07	qfq	9,961,329	149,835,544	1.62%
2024-07-09	14.17	14.88	14.15	14.83	14.83	qfq	9,843,154	143,463,004	3.56%
2024-07-08	14.58	14.70	14.22	14.32	14.32	qfq	7,405,782	106,620,344	-2.92%
2024-07-05	14.59	14.90	14.50	14.75	14.75	qfq	8,193,873	120,448,874	1.65%
2024-07-04	14.95	15.04	14.48	14.51	14.51	qfq	9,494,736	140,089,420	-0.48%
2024-07-03	14.91	14.91	14.44	14.58	14.58	qfq	6,081,550	88,885,618	-2.28%
2024-07-02	14.95	15.17	14.80	14.92	14.92	qfq	5,591,293	83,760,808	-0.93%
2024-07-01	15.02	15.19	14.67	15.06	15.06	qfq	7,116,290	106,046,744	0.27%
2024-06-28	14.68	15.43	14.60	15.02	15.02	qfq	10,140,321	153,817,847	2.11%
2024-06-27	15.10	15.28	14.70	14.71	14.71	qfq	8,065,140	121,067,813	-3.79%
2024-06-26	14.23	15.34	14.12	15.29	15.29	qfq	11,325,162	167,279,700	7.90%
2024-06-25	14.78	14.81	13.99	14.17	14.17	qfq	9,337,016	133,766,686	-4.13%
2024-06-24	15.27	15.54	14.74	14.78	14.78	qfq	7,769,891	117,269,925	-4.15%
2024-06-21	15.35	15.52	15.12	15.42	15.42	qfq	6,303,400	96,735,915	-0.52%
2024-06-20	16.15	16.16	15.48	15.50	15.50	qfq	8,680,420	137,180,187	-4.08%
2024-06-19	16.28	16.40	16.07	16.16	16.16	qfq	8,097,008	131,181,555	-0.68%
2024-06-18	15.94	16.34	15.86	16.27	16.27	qfq	11,732,192	189,797,389	2.01%
2024-06-17	15.50	16.07	15.43	15.95	15.95	qfq	12,115,100	191,962,764	1.27%
2024-06-14	15.88	15.98	15.54	15.75	15.75	qfq	14,146,639	223,200,916	2.01%
2024-06-13	15.43	15.69	15.40	15.44	15.44	qfq	7,635,548	118,735,335	0.13%
2024-06-12	15.37	15.64	15.20	15.42	15.42	qfq	6,542,300	101,262,650	0.26%
2024-06-11	14.73	15.44	14.53	15.38	15.38	qfq	7,675,821	115,745,722	3.36%
2024-06-07	14.84	15.17	14.64	14.88	14.88	qfq	8,110,300	120,710,832	0.95%
2024-06-06	15.18	15.50	14.71	14.74	14.74	qfq	11,561,872	174,118,432	-2.38%
2024-06-05	15.20	15.70	15.06	15.10	15.10	qfq	10,924,331	167,205,608	-0.92%
2024-06-04	15.85	15.89	15.17	15.24	15.24	qfq	13,731,557	211,426,198	-4.45%
2024-06-03	15.99	16.15	15.75	15.95	15.95	qfq	7,516,800	119,804,625	-0.75%
2024-05-31	15.95	16.42	15.91	16.07	16.07	qfq	9,923,797	160,370,872	0.69%
2024-05-30	15.83	16.04	15.60	15.96	15.96	qfq	5,218,157	82,898,145	0.38%
2024-05-29	15.97	16.16	15.78	15.90	15.90	qfq	6,442,861	102,729,586	-0.69%
2024-05-28	16.26	16.38	15.94	16.01	16.01	qfq	7,256,560	117,168,159	-1.54%
2024-05-27	16.08	16.28	15.70	16.26	16.26	qfq	8,495,158	135,463,570	1.18%
2024-05-24	16.73	16.77	16.07	16.07	16.07	qfq	8,436,799	138,262,817	-3.54%
2024-05-23	17.00	17.05	16.48	16.66	16.66	qfq	10,144,309	169,583,396	-1.01%
2024-05-22	16.70	17.06	16.61	16.83	16.83	qfq	7,845,900	131,780,285	0.54%
2024-05-21	16.94	17.09	16.68	16.74	16.74	qfq	7,218,378	121,512,094	-1.36%
2024-05-20	16.95	17.28	16.53	16.97	16.97	qfq	15,199,714	255,873,355	0.24%
2024-05-17	16.75	16.96	16.43	16.93	16.93	qfq	9,841,274	165,062,120	2.11%
2024-05-16	16.89	16.97	16.55	16.58	16.58	qfq	10,404,240	174,705,367	0.73%
2024-05-15	16.91	16.92	16.38	16.46	16.46	qfq	9,835,609	163,627,736	-3.40%
2024-05-14	16.90	17.26	16.83	17.04	17.04	qfq	8,977,406	153,113,065	1.73%
2024-05-13	17.00	17.34	16.66	16.75	16.75	qfq	9,996,756	169,282,761	-2.45%
2024-05-10	17.79	17.79	17.13	17.17	17.17	qfq	14,700,056	255,452,939	-3.86%
2024-05-09	18.00	18.00	17.48	17.86	17.86	qfq	23,001,107	407,494,457	-1.92%
2024-05-08	18.98	19.11	18.12	18.21	18.21	qfq	33,229,732	618,330,036	1.28%
2024-05-07	17.87	18.60	17.81	17.98	17.98	qfq	21,353,260	389,485,852	1.12%
2024-05-06	18.00	18.06	17.59	17.78	17.78	qfq	11,065,902	196,461,234	0.97%
2024-04-30	17.88	18.06	17.43	17.61	17.61	qfq	12,766,376	226,243,932	-2.17%
2024-04-29	17.75	18.26	17.75	18.00	18.00	qfq	17,836,979	320,577,102	2.51%
2024-04-26	17.35	17.94	17.21	17.56	17.56	qfq	17,878,278	315,590,167	3.66%
2024-04-25	17.10	17.28	16.94	16.94	16.94	qfq	9,746,779	166,490,464	-2.08%
2024-04-24	16.68	17.43	16.52	17.30	17.30	qfq	13,905,826	237,708,868	3.59%
2024-04-23	16.45	16.94	16.20	16.70	16.70	qfq	11,298,713	187,585,498	1.95%
2024-04-22	15.74	16.58	15.24	16.38	16.38	qfq	14,225,378	226,831,671	0.61%
2024-04-19	17.01	17.14	16.21	16.28	16.28	qfq	15,452,488	255,453,431	-5.02%
2024-04-18	17.42	17.76	16.91	17.14	17.14	qfq	15,972,404	277,353,429	-1.83%
2024-04-17	16.50	17.57	16.50	17.46	17.46	qfq	17,209,873	296,355,843	7.38%
2024-04-16	18.00	18.07	16.20	16.26	16.26	qfq	27,511,392	467,713,500	-13.05%
2024-04-15	18.15	18.79	17.15	18.70	18.70	qfq	21,697,411	388,645,118	1.63%
2024-04-12	18.10	18.93	17.89	18.40	18.40	qfq	20,538,525	378,130,363	3.72%
2024-04-11	17.35	18.16	17.35	17.74	17.74	qfq	11,618,316	208,032,567	0.91%
2024-04-10	18.02	18.33	17.48	17.58	17.58	qfq	12,463,723	222,085,288	-3.19%
2024-04-09	18.12	18.29	17.76	18.16	18.16	qfq	10,539,554	190,087,525	-0.98%
2024-04-08	18.30	18.99	18.15	18.34	18.34	qfq	16,602,760	307,966,155	1.38%
2024-04-03	18.47	18.59	17.41	18.09	18.09	qfq	20,761,524	371,389,612	-2.48%
2024-04-02	19.11	19.25	18.40	18.55	18.55	qfq	17,771,265	332,768,111	-3.49%
2024-04-01	19.30	19.51	19.00	19.22	19.22	qfq	17,652,483	339,176,476	-0.77%
2024-03-29	19.20	19.52	18.45	19.37	19.37	qfq	27,295,346	516,552,520	-0.56%
2024-03-28	17.89	19.78	17.80	19.48	19.48	qfq	34,987,498	663,853,555	8.16%
2024-03-27	19.00	19.18	17.86	18.01	18.01	qfq	26,633,543	486,068,333	-4.05%
2024-03-26	19.80	20.58	18.65	18.77	18.77	qfq	41,329,518	808,542,650	-6.94%
2024-03-25	20.40	21.35	19.80	20.17	20.17	qfq	58,225,857	1,189,405,659	2.28%
2024-03-22	18.60	19.91	18.51	19.72	19.72	qfq	43,071,924	831,844,374	5.45%
2024-03-21	19.00	19.43	18.68	18.70	18.70	qfq	18,481,771	351,371,063	-0.58%
2024-03-20	18.53	19.50	18.50	18.81	18.81	qfq	17,893,726	337,102,298	0.91%
2024-03-19	18.78	19.09	18.60	18.64	18.64	qfq	17,011,825	320,056,317	-1.32%
2024-03-18	18.50	18.95	18.38	18.89	18.89	qfq	20,640,186	386,534,244	1.18%
2024-03-15	18.56	18.71	18.09	18.67	18.67	qfq	16,403,976	302,063,857	1.14%
2024-03-14	18.72	19.08	18.19	18.46	18.46	qfq	30,469,227	567,177,589	-4.10%
2024-03-13	18.51	20.11	18.51	19.25	19.25	qfq	50,603,374	976,904,787	4.90%
2024-03-12	18.41	19.00	18.17	18.35	18.35	qfq	22,873,004	422,602,987	-0.65%
2024-03-11	17.69	18.53	17.69	18.47	18.47	qfq	23,109,408	419,621,091	1.82%
2024-03-08	17.76	18.40	17.45	18.14	18.14	qfq	22,406,884	401,404,343	0.28%
2024-03-07	19.00	19.20	17.72	18.09	18.09	qfq	30,095,004	556,574,254	-0.11%
2024-03-06	18.00	18.37	17.69	18.11	18.11	qfq	26,834,294	483,155,434	-1.79%
2024-03-05	18.88	19.65	18.30	18.44	18.44	qfq	44,689,387	848,868,928	-1.39%
2024-03-04	18.34	19.05	17.92	18.70	18.70	qfq	32,903,284	608,430,893	3.95%
2024-03-01	17.47	18.53	17.47	17.99	17.99	qfq	26,162,183	471,774,268	2.33%
2024-02-29	16.51	17.74	16.40	17.58	17.58	qfq	22,911,046	395,542,802	5.52%
2024-02-28	18.19	18.48	16.58	16.66	16.66	qfq	35,429,745	622,843,697	-5.66%
2024-02-27	16.65	17.71	16.58	17.66	17.66	qfq	27,295,009	470,036,035	5.18%
2024-02-26	16.71	17.26	16.55	16.79	16.79	qfq	22,881,834	386,203,346	-1.64%
2024-02-23	16.70	17.32	16.00	17.07	17.07	qfq	32,754,886	550,125,333	3.27%
2024-02-22	16.00	16.66	15.70	16.53	16.53	qfq	35,180,133	570,707,498	7.69%
2024-02-21	15.00	15.89	14.88	15.35	15.35	qfq	27,747,227	427,775,765	-0.97%
2024-02-20	15.00	16.16	14.61	15.50	15.50	qfq	38,869,154	599,797,643	2.58%
2024-02-19	14.60	15.34	14.17	15.11	15.11	qfq	34,715,436	517,306,295	14.47%
2024-02-08	12.62	13.43	12.21	13.20	13.20	qfq	29,581,657	376,531,896	4.85%
2024-02-07	12.35	14.17	12.15	12.59	12.59	qfq	27,789,685	364,164,743	2.61%
2024-02-06	11.71	12.69	10.98	12.27	12.27	qfq	17,903,339	211,145,856	4.69%
2024-02-05	12.88	12.97	11.50	11.72	11.72	qfq	20,826,236	251,913,256	-10.81%
2024-02-02	13.92	14.08	12.40	13.14	13.14	qfq	16,064,130	212,960,703	-4.58%
2024-02-01	13.96	14.24	13.50	13.77	13.77	qfq	12,378,127	171,632,913	-1.43%
2024-01-31	14.66	15.35	13.90	13.97	13.97	qfq	19,513,211	283,967,473	-3.66%
2024-01-30	15.01	15.29	14.50	14.50	14.50	qfq	10,137,479	150,949,182	-3.59%
2024-01-29	15.87	16.11	15.02	15.04	15.04	qfq	9,952,952	152,931,627	-5.17%
2024-01-26	16.25	16.34	15.78	15.86	15.86	qfq	9,599,299	154,164,589	-2.70%
2024-01-25	15.68	16.31	15.47	16.30	16.30	qfq	12,958,160	207,444,131	4.89%
2024-01-24	15.88	15.90	15.00	15.54	15.54	qfq	10,179,373	156,690,939	-1.27%
2024-01-23	15.41	15.88	15.30	15.74	15.74	qfq	9,943,103	155,695,436	2.14%
2024-01-22	16.60	16.88	15.30	15.41	15.41	qfq	11,095,450	177,316,672	-7.06%
2024-01-19	16.50	16.96	16.45	16.58	16.58	qfq	10,662,564	178,080,049	-0.24%
2024-01-18	16.41	16.68	16.01	16.62	16.62	qfq	11,306,811	184,854,618	0.12%
2024-01-17	17.03	17.18	16.56	16.60	16.60	qfq	7,608,127	128,036,024	-3.15%
2024-01-16	17.35	17.38	16.80	17.14	17.14	qfq	9,362,498	159,414,666	-1.55%
2024-01-15	17.30	17.63	17.18	17.41	17.41	qfq	7,178,086	125,079,129	0.46%
2024-01-12	17.70	17.78	17.31	17.33	17.33	qfq	6,730,669	117,781,765	-2.97%
2024-01-11	17.22	17.95	17.22	17.86	17.86	qfq	9,562,959	169,284,219	3.48%
2024-01-10	17.64	17.74	17.26	17.26	17.26	qfq	7,108,596	123,733,460	-2.49%
2024-01-09	17.88	18.18	17.55	17.70	17.70	qfq	7,235,000	128,927,568	-0.45%
2024-01-08	17.95	18.26	17.75	17.78	17.78	qfq	7,034,749	125,950,696	-1.60%
2024-01-05	18.65	18.66	17.96	18.07	18.07	qfq	9,267,844	169,144,367	-2.85%
2024-01-04	18.74	18.85	18.20	18.60	18.60	qfq	10,052,197	186,799,622	0.49%
2024-01-03	18.88	18.94	18.18	18.51	18.51	qfq	14,310,199	264,097,686	-2.42%
2024-01-02	19.31	19.70	18.97	18.97	18.97	qfq	10,950,986	211,170,279	-2.17%
2023-12-29	18.77	19.68	18.69	19.39	19.39	qfq	16,796,430	323,952,368	3.14%
2023-12-28	19.01	19.15	18.69	18.80	18.80	qfq	15,036,250	283,655,378	-2.03%
2023-12-27	18.89	19.28	18.81	19.19	19.19	qfq	16,240,392	309,361,960	3.17%
2023-12-26	19.34	19.50	18.50	18.60	18.60	qfq	18,070,736	339,129,651	-4.66%
2023-12-25	19.77	19.90	19.35	19.51	19.51	qfq	7,591,199	148,661,809	0.00%
2023-12-22	20.27	20.45	19.28	19.51	19.51	qfq	18,810,802	371,738,745	-3.94%
2023-12-21	20.83	20.98	19.82	20.31	20.31	qfq	15,293,731	309,796,734	-3.24%
2023-12-20	21.86	21.95	20.81	20.99	20.99	qfq	13,874,100	296,637,678	-3.63%
2023-12-19	20.90	22.25	20.80	21.78	21.78	qfq	21,951,706	477,231,947	3.76%
2023-12-18	20.73	21.21	20.70	20.99	20.99	qfq	7,363,495	154,489,177	0.53%
2023-12-15	21.37	21.46	20.87	20.88	20.88	qfq	7,988,405	168,412,492	-1.56%
2023-12-14	21.69	21.95	21.20	21.21	21.21	qfq	10,053,282	216,578,659	-2.08%
2023-12-13	21.92	22.38	21.40	21.66	21.66	qfq	16,849,244	367,592,763	-2.17%
2023-12-12	21.10	22.50	20.90	22.14	22.14	qfq	26,245,907	571,943,889	3.07%
2023-12-11	21.14	21.73	20.80	21.48	21.48	qfq	13,419,971	285,534,464	0.42%
2023-12-08	21.17	21.65	21.06	21.39	21.39	qfq	16,095,161	343,963,600	2.44%
2023-12-07	21.26	21.55	20.85	20.88	20.88	qfq	16,396,620	347,642,061	-1.79%
2023-12-06	21.51	21.78	21.19	21.26	21.26	qfq	15,324,098	327,724,980	-2.16%
2023-12-05	22.37	22.74	21.60	21.73	21.73	qfq	19,022,044	419,860,707	-2.90%
2023-12-04	22.90	23.55	22.35	22.38	22.38	qfq	26,402,612	605,869,728	-2.99%
2023-12-01	23.32	24.22	23.00	23.07	23.07	qfq	38,244,533	899,984,831	0.22%
2023-11-30	22.15	23.22	21.38	23.02	23.02	qfq	29,532,168	659,569,284	2.77%
2023-11-29	22.65	22.85	22.20	22.40	22.40	qfq	14,474,907	326,113,616	-0.13%
2023-11-28	22.44	23.11	22.05	22.43	22.43	qfq	19,057,290	429,667,012	-1.15%
2023-11-27	21.96	22.80	21.68	22.69	22.69	qfq	23,061,111	515,286,202	3.32%
2023-11-24	22.66	22.88	21.92	21.96	21.96	qfq	27,070,054	606,913,723	0.97%
2023-11-23	21.03	21.96	20.87	21.75	21.75	qfq	21,363,203	460,669,340	2.06%
2023-11-22	22.40	22.76	21.25	21.31	21.31	qfq	30,288,477	660,976,100	-4.87%
2023-11-21	23.55	23.56	22.25	22.40	22.40	qfq	34,278,606	783,692,570	-5.84%
2023-11-20	23.25	24.16	23.24	23.79	23.79	qfq	38,160,705	901,391,382	2.99%
2023-11-17	22.49	23.10	22.13	23.10	23.10	qfq	30,057,428	680,423,152	1.32%
2023-11-16	23.01	23.62	22.53	22.80	22.80	qfq	41,467,654	954,540,317	-2.61%
2023-11-15	24.41	24.88	23.09	23.41	23.41	qfq	62,767,268	1,495,635,670	-5.11%
2023-11-14	22.53	24.85	22.30	24.67	24.67	qfq	68,585,406	1,631,003,975	8.68%
2023-11-13	22.76	23.41	22.50	22.70	22.70	qfq	40,105,520	918,262,306	-1.43%
2023-11-10	22.00	23.30	22.00	23.03	23.03	qfq	44,831,048	1,019,501,317	1.19%
2023-11-09	22.75	23.96	22.39	22.76	22.76	qfq	66,223,920	1,534,177,554	0.26%
2023-11-08	23.29	23.42	22.28	22.70	22.70	qfq	65,032,644	1,485,280,022	-1.30%
2023-11-07	21.79	23.97	21.20	23.00	23.00	qfq	78,643,372	1,770,809,774	8.49%
2023-11-06	20.43	21.20	20.25	21.20	21.20	qfq	40,770,864	847,515,726	6.11%
2023-11-03	19.41	20.30	19.29	19.98	19.98	qfq	33,706,406	670,692,091	2.41%
2023-11-02	21.35	21.56	19.49	19.51	19.51	qfq	54,952,355	1,117,024,747	-9.04%
2023-11-01	22.11	22.88	21.45	21.45	21.45	qfq	56,922,237	1,264,426,870	-5.96%
2023-10-31	21.60	24.35	20.40	22.81	22.81	qfq	99,686,198	2,179,780,195	3.54%
2023-10-30	22.50	23.51	21.79	22.03	22.03	qfq	83,583,267	1,889,475,333	2.94%
2023-10-27	21.23	22.30	20.54	21.40	21.40	qfq	63,451,479	1,352,678,347	-1.83%
2023-10-26	20.50	21.87	20.07	21.80	21.80	qfq	97,191,531	2,055,107,100	3.02%
2023-10-25	18.50	21.16	18.30	21.16	21.16	qfq	112,021,742	2,320,011,583	20.02%
2023-10-24	18.27	18.48	17.22	17.63	17.63	qfq	25,339,596	448,547,128	-2.49%
2023-10-23	18.30	18.79	17.83	18.08	18.08	qfq	26,978,409	491,981,220	0.89%
2023-10-20	19.03	19.48	17.80	17.92	17.92	qfq	38,477,240	708,451,243	-7.91%
2023-10-19	20.25	21.43	19.25	19.46	19.46	qfq	50,775,958	1,042,639,113	-3.90%
2023-10-18	21.50	22.00	20.20	20.25	20.25	qfq	51,370,132	1,081,221,864	3.16%
2023-10-17	18.92	19.99	18.68	19.63	19.63	qfq	28,952,133	559,606,706	4.25%
2023-10-16	20.10	20.37	18.68	18.83	18.83	qfq	23,836,900	460,183,208	-3.04%
2023-10-13	18.11	19.60	18.11	19.42	19.42	qfq	27,260,030	517,371,815	6.06%
2023-10-12	18.42	18.63	18.00	18.31	18.31	qfq	13,993,519	256,919,915	-0.70%
2023-10-11	18.63	19.06	18.30	18.44	18.44	qfq	19,690,989	367,189,156	-1.86%
2023-10-10	19.03	19.42	18.71	18.79	18.79	qfq	18,231,209	347,117,782	-2.64%
2023-10-09	18.50	19.52	18.39	19.30	19.30	qfq	24,303,835	459,738,658	2.66%
2023-09-28	17.54	18.80	17.52	18.80	18.80	qfq	24,949,447	454,300,817	6.40%
2023-09-27	17.48	17.89	17.02	17.67	17.67	qfq	24,256,935	423,594,719	5.05%
2023-09-26	16.70	17.29	16.39	16.82	16.82	qfq	14,725,358	247,788,299	-0.06%
2023-09-25	17.05	17.26	16.60	16.83	16.83	qfq	13,909,879	234,494,764	-2.26%
2023-09-22	16.70	17.35	16.68	17.22	17.22	qfq	15,827,988	271,674,338	2.50%
2023-09-21	16.57	17.07	16.57	16.80	16.80	qfq	9,618,200	161,805,730	0.00%
2023-09-20	16.90	17.36	16.78	16.80	16.80	qfq	11,526,568	196,225,865	-0.36%
2023-09-19	17.47	17.56	16.59	16.86	16.86	qfq	14,842,431	250,805,279	-3.77%
2023-09-18	18.00	18.08	17.47	17.52	17.52	qfq	10,250,421	181,404,790	-2.23%
2023-09-15	18.08	18.33	17.81	17.92	17.92	qfq	12,260,829	221,238,355	-0.99%
2023-09-14	18.66	18.89	17.88	18.10	18.10	qfq	19,424,438	353,752,371	-3.88%
2023-09-13	19.19	19.45	18.48	18.83	18.83	qfq	23,713,580	446,717,334	-2.44%
2023-09-12	19.80	20.12	19.25	19.30	19.30	qfq	24,847,918	487,207,455	-4.22%
2023-09-11	20.31	20.94	19.18	20.15	20.15	qfq	37,000,199	748,009,178	1.82%
2023-09-08	18.86	20.67	18.60	19.79	19.79	qfq	35,127,038	685,478,772	5.27%
2023-09-07	18.80	19.13	18.41	18.80	18.80	qfq	28,546,214	536,758,614	-1.98%
2023-09-06	17.42	19.18	17.37	19.18	19.18	qfq	40,698,066	751,551,321	8.48%
2023-09-05	17.70	18.06	17.36	17.68	17.68	qfq	29,987,060	532,781,580	-0.06%
2023-09-04	17.22	17.83	16.94	17.69	17.69	qfq	31,376,755	546,485,213	3.81%
2023-09-01	16.71	17.10	16.54	17.04	17.04	qfq	22,103,230	372,434,260	2.22%
2023-08-31	16.21	17.19	16.02	16.67	16.67	qfq	35,999,116	603,185,345	4.19%
2023-08-30	15.83	16.81	15.73	16.00	16.00	qfq	33,676,854	546,804,108	5.47%
2023-08-29	14.55	15.52	14.54	15.17	15.17	qfq	18,516,120	280,491,316	4.33%
2023-08-28	16.00	16.00	14.52	14.54	14.54	qfq	14,696,426	220,896,922	-3.13%
2023-08-25	15.00	15.24	14.68	15.01	15.01	qfq	12,055,106	180,225,016	-2.02%
2023-08-24	15.58	15.92	15.28	15.32	15.32	qfq	10,634,448	165,199,529	-0.33%
2023-08-23	16.06	16.10	15.33	15.37	15.37	qfq	14,579,989	226,665,645	-5.94%
2023-08-22	15.89	16.35	15.56	16.34	16.34	qfq	16,225,830	258,691,809	4.74%
2023-08-21	15.57	16.10	15.45	15.60	15.60	qfq	9,825,286	155,173,320	0.32%
2023-08-18	16.21	16.38	15.53	15.55	15.55	qfq	12,159,239	192,473,274	-4.72%
2023-08-17	15.87	16.49	15.68	16.32	16.32	qfq	12,786,387	206,688,676	2.38%
2023-08-16	16.63	16.65	15.90	15.94	15.94	qfq	13,525,190	218,732,622	-3.86%
2023-08-15	16.87	17.36	16.47	16.58	16.58	qfq	17,146,269	289,751,094	-1.25%
2023-08-14	16.05	16.85	16.00	16.79	16.79	qfq	13,964,678	229,790,452	3.96%
2023-08-11	16.50	16.66	16.13	16.15	16.15	qfq	11,553,396	188,300,856	-2.18%
2023-08-10	16.50	16.83	16.35	16.51	16.51	qfq	11,829,114	195,609,561	-1.55%
2023-08-09	16.90	17.30	16.53	16.77	16.77	qfq	12,571,618	212,664,700	-1.81%
2023-08-08	17.23	17.73	16.90	17.08	17.08	qfq	15,678,845	271,026,523	-0.87%
2023-08-07	17.39	17.67	17.19	17.23	17.23	qfq	18,539,164	322,447,696	-0.86%
2023-08-04	16.86	17.50	16.70	17.38	17.38	qfq	21,025,630	362,806,366	2.66%
2023-08-03	16.87	17.27	16.69	16.93	16.93	qfq	19,426,882	329,338,955	-1.28%
2023-08-02	16.64	17.64	16.43	17.15	17.15	qfq	29,381,033	503,016,136	2.88%
2023-08-01	16.63	16.84	16.17	16.67	16.67	qfq	16,726,962	275,849,924	-0.12%
2023-07-31	16.56	17.08	16.26	16.69	16.69	qfq	17,089,515	285,775,566	-0.36%
2023-07-28	17.20	17.54	16.56	16.75	16.75	qfq	21,566,470	363,275,805	-3.35%
2023-07-27	18.11	18.32	17.27	17.33	17.33	qfq	22,412,659	394,151,927	-4.25%
2023-07-26	18.50	18.70	17.77	18.10	18.10	qfq	28,488,469	514,944,594	-4.33%
2023-07-25	19.64	19.88	18.68	18.92	18.92	qfq	34,421,038	661,681,052	-2.82%
2023-07-24	19.60	20.52	19.30	19.47	19.47	qfq	37,276,128	742,314,718	2.69%
2023-07-21	18.80	19.75	18.50	18.96	18.96	qfq	27,820,936	529,651,684	0.96%
2023-07-20	19.46	19.60	18.60	18.78	18.78	qfq	28,468,587	539,773,159	-2.74%
2023-07-19	21.70	21.96	19.20	19.31	19.31	qfq	53,291,255	1,079,540,746	-11.01%
2023-07-18	21.12	22.55	20.88	21.70	21.70	qfq	47,103,939	1,029,223,696	4.83%