SECURITY DETAIL · RAW DATA

中科信息300678.SZ

ASZSECNYSTOCK

最近收盘价20.842026-07-17

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）6,926,696

成交额（元）148,522,379

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-03	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-28	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	21.77	22.23	20.82	20.84	20.84	qfq	6,926,696	148,522,379	-4.80%
2026-07-16	21.46	22.18	21.25	21.89	21.89	qfq	5,592,871	122,156,657	2.00%
2026-07-15	21.13	21.82	21.01	21.46	21.46	qfq	4,684,092	100,513,852	1.47%
2026-07-14	21.53	21.78	20.72	21.15	21.15	qfq	5,311,667	111,848,999	-1.76%
2026-07-13	22.39	22.77	21.44	21.53	21.53	qfq	5,919,601	128,981,874	-4.23%
2026-07-10	21.89	22.98	21.49	22.48	22.48	qfq	8,306,257	187,066,252	2.74%
2026-07-09	21.66	21.96	21.24	21.88	21.88	qfq	4,805,695	103,867,126	0.09%
2026-07-08	21.58	21.93	21.16	21.86	21.86	qfq	5,128,494	110,650,098	1.30%
2026-07-07	22.19	22.24	21.43	21.58	21.58	qfq	3,633,750	79,110,476	-2.75%
2026-07-06	22.87	22.87	22.03	22.19	22.19	qfq	4,729,900	105,649,358	-2.46%
2026-07-03	22.62	22.93	22.46	22.75	22.75	qfq	4,959,253	112,697,920	0.62%
2026-07-02	22.70	23.25	22.45	22.61	22.61	qfq	6,062,528	138,204,874	-0.48%
2026-07-01	22.35	23.03	22.26	22.72	22.72	qfq	5,990,870	136,033,161	1.43%
2026-06-30	21.60	22.88	21.33	22.40	22.40	qfq	7,242,240	160,634,554	3.46%
2026-06-29	22.04	22.04	21.34	21.65	21.65	qfq	5,095,175	110,290,636	-0.32%
2026-06-26	22.84	22.85	21.65	21.72	21.72	qfq	7,088,653	155,845,323	-5.15%
2026-06-25	23.40	23.96	22.71	22.90	22.90	qfq	6,158,155	142,181,479	-2.55%
2026-06-24	23.99	24.45	23.39	23.50	23.50	qfq	6,882,670	164,382,525	-2.57%
2026-06-23	23.73	24.77	23.58	24.12	24.12	qfq	8,885,831	215,962,608	1.64%
2026-06-22	23.76	23.79	22.68	23.73	23.73	qfq	7,382,086	171,145,849	-0.17%
2026-06-18	23.53	24.15	23.25	23.77	23.77	qfq	6,776,786	160,826,362	0.98%
2026-06-17	23.20	23.54	22.97	23.54	23.54	qfq	5,113,390	118,934,059	0.73%
2026-06-16	23.27	23.46	22.90	23.37	23.37	qfq	4,505,658	104,584,990	0.30%
2026-06-15	23.08	23.38	23.00	23.30	23.30	qfq	4,552,144	105,485,050	2.06%
2026-06-12	22.70	23.05	22.52	22.83	22.83	qfq	5,267,301	120,263,151	2.15%
2026-06-11	23.39	23.39	22.15	22.35	22.35	qfq	6,365,654	143,180,835	-4.65%
2026-06-10	23.31	23.85	23.06	23.44	23.44	qfq	6,011,731	140,951,027	0.00%
2026-06-09	23.24	23.55	22.92	23.44	23.44	qfq	5,160,487	120,226,761	1.52%
2026-06-08	22.98	23.65	22.74	23.09	23.09	qfq	6,264,840	144,970,395	-2.82%
2026-06-05	23.46	24.17	23.01	23.76	23.76	qfq	6,569,561	155,276,284	1.80%
2026-06-04	24.00	24.19	23.24	23.34	23.34	qfq	5,118,886	120,517,082	-3.15%
2026-06-03	24.46	24.50	23.92	24.10	24.10	qfq	4,421,056	106,952,676	-1.75%
2026-06-02	25.00	25.11	24.32	24.53	24.47	qfq	4,063,500	99,746,029	-1.60%
2026-06-01	24.32	25.31	24.32	24.93	24.87	qfq	5,494,442	137,090,445	2.17%
2026-05-29	25.50	25.58	24.31	24.40	24.34	qfq	5,739,057	141,812,754	-3.56%
2026-05-28	25.55	25.78	24.65	25.30	25.24	qfq	6,897,266	173,041,547	-0.98%
2026-05-27	26.00	26.18	25.33	25.55	25.49	qfq	5,357,818	137,877,223	-1.77%
2026-05-26	26.33	26.42	25.50	26.01	25.95	qfq	6,793,725	176,274,792	-1.92%
2026-05-25	26.93	27.23	26.16	26.52	26.46	qfq	7,304,248	193,960,706	-1.34%
2026-05-22	27.78	27.96	26.51	26.88	26.81	qfq	9,453,682	254,155,755	-3.24%
2026-05-21	28.95	29.29	27.68	27.78	27.71	qfq	8,249,443	236,242,607	-3.41%
2026-05-20	29.33	29.55	28.74	28.76	28.69	qfq	6,354,344	184,073,867	-2.38%
2026-05-19	28.73	29.75	28.59	29.46	29.39	qfq	7,714,321	226,337,995	2.61%
2026-05-18	28.38	28.84	28.30	28.71	28.64	qfq	4,568,536	130,693,137	0.53%
2026-05-15	28.53	29.05	28.27	28.56	28.49	qfq	5,649,022	162,048,630	-0.04%
2026-05-14	29.84	29.97	28.55	28.57	28.50	qfq	7,660,952	222,321,464	-3.54%
2026-05-13	29.60	29.83	29.20	29.62	29.55	qfq	7,342,024	216,451,041	-0.80%
2026-05-12	29.55	30.19	29.16	29.86	29.79	qfq	11,989,029	355,691,165	0.78%
2026-05-11	29.81	29.89	29.36	29.63	29.56	qfq	7,122,636	210,485,672	0.10%
2026-05-08	29.35	29.92	29.30	29.60	29.53	qfq	7,083,116	209,567,403	0.51%
2026-05-07	29.20	29.49	29.01	29.45	29.38	qfq	6,946,440	203,260,817	1.13%
2026-05-06	28.70	29.33	28.65	29.12	29.05	qfq	7,731,720	224,988,290	2.10%
2026-04-30	28.23	28.63	28.18	28.52	28.45	qfq	3,980,420	113,190,176	0.78%
2026-04-29	27.81	28.47	27.81	28.30	28.23	qfq	3,758,357	106,384,486	1.07%
2026-04-28	28.69	28.79	27.88	28.00	27.93	qfq	5,185,657	146,272,262	-2.85%
2026-04-27	28.10	28.93	27.68	28.82	28.75	qfq	6,695,782	190,358,586	2.45%
2026-04-24	28.41	28.68	27.72	28.13	28.06	qfq	7,002,525	196,403,187	-1.95%
2026-04-23	29.03	29.35	28.43	28.69	28.62	qfq	5,550,055	159,566,056	-1.58%
2026-04-22	28.74	29.16	28.55	29.15	29.08	qfq	4,920,886	142,118,274	1.29%
2026-04-21	29.02	29.15	28.56	28.78	28.71	qfq	4,464,328	128,252,177	-1.27%
2026-04-20	28.86	29.25	28.80	29.15	29.08	qfq	4,540,798	132,235,796	0.76%
2026-04-17	29.00	29.08	28.65	28.93	28.86	qfq	4,127,157	119,057,793	-0.52%
2026-04-16	28.68	29.19	28.60	29.08	29.01	qfq	5,014,150	145,098,502	1.50%
2026-04-15	29.11	29.20	28.50	28.65	28.58	qfq	4,192,010	120,776,811	-1.17%
2026-04-14	28.98	29.46	28.64	28.99	28.92	qfq	4,575,900	132,342,846	1.05%
2026-04-13	28.50	28.83	28.31	28.69	28.62	qfq	3,251,145	93,189,773	0.03%
2026-04-10	28.75	29.03	28.58	28.68	28.61	qfq	4,231,034	121,979,246	0.84%
2026-04-09	28.78	28.94	28.35	28.44	28.37	qfq	4,874,348	139,308,574	-2.54%
2026-04-08	28.61	29.20	28.41	29.18	29.11	qfq	6,642,274	191,277,081	5.15%
2026-04-07	27.62	28.00	27.46	27.75	27.68	qfq	2,488,100	69,054,440	0.54%
2026-04-03	28.28	28.75	27.60	27.60	27.53	qfq	3,122,650	87,083,366	-2.09%
2026-04-02	28.67	28.72	28.07	28.19	28.12	qfq	3,240,797	92,025,635	-2.08%
2026-04-01	28.95	28.99	28.59	28.79	28.72	qfq	3,771,935	108,491,852	1.70%
2026-03-31	28.17	28.94	28.16	28.31	28.24	qfq	5,062,765	144,748,416	0.53%
2026-03-30	27.80	28.16	27.46	28.16	28.09	qfq	4,299,927	120,061,279	0.07%
2026-03-27	27.70	28.46	27.58	28.14	28.07	qfq	4,005,082	112,766,566	0.32%
2026-03-26	28.66	28.95	27.90	28.05	27.98	qfq	4,348,046	123,039,234	-2.26%
2026-03-25	28.60	29.00	28.52	28.70	28.63	qfq	4,996,234	143,743,430	0.74%
2026-03-24	28.51	28.71	27.78	28.49	28.42	qfq	5,002,493	140,979,028	2.11%
2026-03-23	29.00	29.02	27.50	27.90	27.83	qfq	7,835,940	221,847,594	-5.68%
2026-03-20	31.48	31.58	29.58	29.58	29.51	qfq	9,030,462	274,707,367	-5.77%
2026-03-19	31.19	31.40	30.92	31.39	31.31	qfq	4,672,442	145,433,266	-0.54%
2026-03-18	30.90	31.59	30.90	31.56	31.48	qfq	4,244,550	132,739,119	2.27%
2026-03-17	31.59	31.70	30.81	30.86	30.78	qfq	4,961,300	155,346,921	-2.43%
2026-03-16	31.22	31.67	30.88	31.63	31.55	qfq	7,059,050	221,656,839	1.12%
2026-03-13	31.34	31.79	30.78	31.28	31.20	qfq	7,995,679	249,810,679	0.16%
2026-03-12	31.33	31.65	31.05	31.23	31.15	qfq	4,340,162	135,966,102	-0.73%
2026-03-11	31.84	32.08	31.45	31.46	31.38	qfq	6,071,992	192,580,032	-0.91%
2026-03-10	31.88	32.47	31.48	31.75	31.67	qfq	6,346,685	202,519,222	0.32%
2026-03-09	30.90	31.87	30.60	31.65	31.57	qfq	7,792,325	242,409,319	0.51%
2026-03-06	30.52	31.73	30.52	31.49	31.41	qfq	7,140,062	223,843,541	1.98%
2026-03-05	30.38	31.58	30.18	30.88	30.80	qfq	9,047,406	278,436,766	3.66%
2026-03-04	29.95	30.62	29.71	29.79	29.72	qfq	6,464,969	194,837,420	-1.23%
2026-03-03	32.12	32.31	30.10	30.16	30.09	qfq	11,138,272	346,120,568	-6.34%
2026-03-02	33.20	33.44	32.01	32.20	32.12	qfq	10,699,270	347,275,412	-4.51%
2026-02-27	33.15	33.77	33.00	33.72	33.64	qfq	7,424,894	248,925,648	1.29%
2026-02-26	33.17	33.60	32.98	33.29	33.21	qfq	6,632,210	220,858,424	0.39%
2026-02-25	33.45	33.60	33.09	33.16	33.08	qfq	6,914,429	230,538,729	-0.72%
2026-02-24	34.40	34.42	32.80	33.40	33.32	qfq	6,611,559	221,468,593	-1.79%
2026-02-13	34.30	34.69	34.01	34.01	33.93	qfq	6,975,435	239,721,396	-1.48%
2026-02-12	33.81	34.55	33.60	34.52	34.44	qfq	9,405,774	321,870,747	2.04%
2026-02-11	34.08	34.33	33.71	33.83	33.75	qfq	6,314,544	214,590,744	-1.34%
2026-02-10	33.45	35.12	33.45	34.29	34.21	qfq	12,775,839	438,186,384	2.63%
2026-02-09	32.80	33.65	32.70	33.41	33.33	qfq	8,267,255	275,141,123	3.60%
2026-02-06	32.24	32.81	31.73	32.25	32.17	qfq	5,708,235	184,329,736	-0.83%
2026-02-05	32.82	32.91	32.40	32.52	32.44	qfq	4,698,594	153,180,710	-1.48%
2026-02-04	33.55	33.55	32.60	33.01	32.93	qfq	6,332,024	207,935,419	-1.08%
2026-02-03	32.95	33.38	32.57	33.37	33.29	qfq	6,410,369	211,741,771	2.90%
2026-02-02	33.43	33.87	32.41	32.43	32.35	qfq	8,355,413	277,010,483	-3.65%
2026-01-30	33.03	33.66	32.13	33.66	33.58	qfq	12,312,651	404,513,973	0.90%
2026-01-29	32.87	34.09	32.44	33.36	33.28	qfq	15,056,455	503,884,406	2.96%
2026-01-28	32.84	33.18	32.33	32.40	32.32	qfq	6,877,196	224,356,640	-1.22%
2026-01-27	32.52	33.03	32.00	32.80	32.72	qfq	7,820,512	253,583,127	-0.12%
2026-01-26	33.96	34.04	32.41	32.84	32.76	qfq	12,366,014	407,766,068	-3.30%
2026-01-23	33.80	34.10	33.35	33.96	33.88	qfq	10,182,082	344,443,696	1.31%
2026-01-22	33.32	33.87	33.30	33.52	33.44	qfq	7,483,131	251,014,500	0.93%
2026-01-21	33.18	33.90	33.02	33.21	33.13	qfq	8,555,672	285,897,484	-0.51%
2026-01-20	34.41	34.61	33.12	33.38	33.30	qfq	9,791,000	329,259,198	-2.57%
2026-01-19	34.31	34.83	34.15	34.26	34.18	qfq	8,954,186	308,277,712	-1.64%
2026-01-16	35.84	35.99	34.44	34.83	34.74	qfq	14,500,475	506,970,793	-2.79%
2026-01-15	36.30	36.84	35.40	35.83	35.74	qfq	16,634,356	598,254,277	-2.16%
2026-01-14	35.94	37.90	35.76	36.62	36.53	qfq	30,098,950	1,109,086,890	1.84%
2026-01-13	38.00	38.49	35.87	35.96	35.87	qfq	31,212,291	1,148,299,557	-2.76%
2026-01-12	35.12	37.08	35.00	36.98	36.89	qfq	35,972,410	1,299,077,700	7.28%
2026-01-09	34.20	34.66	33.85	34.47	34.39	qfq	20,602,414	706,585,067	-0.72%
2026-01-08	33.97	35.87	33.34	34.72	34.64	qfq	31,186,277	1,075,812,716	3.67%
2026-01-07	34.90	35.11	33.41	33.49	33.41	qfq	25,762,769	878,064,267	-5.15%
2026-01-06	36.00	36.54	34.70	35.31	35.22	qfq	36,376,511	1,287,563,949	-1.92%
2026-01-05	32.00	36.70	32.00	36.00	35.91	qfq	47,357,008	1,643,726,511	17.04%
2025-12-31	30.60	30.87	30.38	30.76	30.68	qfq	5,083,567	156,037,203	0.52%
2025-12-30	30.13	30.86	30.11	30.60	30.53	qfq	6,085,898	186,191,235	0.82%
2025-12-29	29.89	30.56	29.85	30.35	30.28	qfq	6,077,003	184,681,224	1.34%
2025-12-26	30.22	30.34	29.82	29.95	29.88	qfq	5,233,225	157,317,914	-0.89%
2025-12-25	30.12	30.35	29.98	30.22	30.15	qfq	3,768,060	113,641,171	0.33%
2025-12-24	29.51	30.32	29.50	30.12	30.05	qfq	3,633,766	109,138,996	1.55%
2025-12-23	30.03	30.20	29.57	29.66	29.59	qfq	3,502,405	104,416,042	-1.82%
2025-12-22	29.99	30.29	29.78	30.21	30.14	qfq	3,890,751	117,024,215	1.21%
2025-12-19	29.83	30.08	29.81	29.85	29.78	qfq	3,035,304	90,805,189	0.07%
2025-12-18	29.40	30.66	29.39	29.83	29.76	qfq	5,490,712	165,128,478	1.46%
2025-12-17	29.29	29.49	28.70	29.40	29.33	qfq	4,767,692	138,865,090	0.72%
2025-12-16	29.25	29.37	28.68	29.19	29.12	qfq	4,144,900	120,019,495	-0.38%
2025-12-15	29.60	29.89	29.25	29.30	29.23	qfq	3,193,256	94,240,040	-1.64%
2025-12-12	29.90	30.17	29.68	29.79	29.72	qfq	3,068,295	91,830,583	-0.37%
2025-12-11	30.45	30.50	29.90	29.90	29.83	qfq	3,643,411	109,683,020	-1.84%
2025-12-10	30.65	30.66	30.15	30.46	30.39	qfq	3,397,258	103,161,195	-0.94%
2025-12-09	31.00	31.25	30.72	30.75	30.67	qfq	2,743,730	84,875,953	-1.03%
2025-12-08	31.09	31.30	31.00	31.07	30.99	qfq	4,725,472	147,275,380	0.16%
2025-12-05	30.33	31.02	30.24	31.02	30.94	qfq	4,243,169	130,476,459	2.31%
2025-12-04	30.18	30.43	29.96	30.32	30.25	qfq	2,618,768	79,126,844	0.23%
2025-12-03	30.95	31.08	30.08	30.25	30.18	qfq	3,618,847	110,148,797	-1.50%
2025-12-02	31.10	31.26	30.70	30.71	30.63	qfq	3,540,508	109,343,406	-1.60%
2025-12-01	30.66	31.24	30.51	31.21	31.13	qfq	3,565,936	110,595,960	1.73%
2025-11-28	30.41	30.70	30.34	30.68	30.60	qfq	2,728,025	83,403,417	0.85%
2025-11-27	30.72	30.97	30.41	30.42	30.35	qfq	3,085,750	94,682,211	-0.94%
2025-11-26	30.82	31.27	30.65	30.71	30.63	qfq	3,399,800	105,152,011	-0.97%
2025-11-25	30.99	31.44	30.86	31.01	30.93	qfq	4,604,600	143,568,362	0.36%
2025-11-24	30.09	31.06	29.87	30.90	30.82	qfq	4,529,469	138,392,785	2.93%
2025-11-21	30.73	31.18	29.90	30.02	29.95	qfq	5,073,450	153,869,024	-3.00%
2025-11-20	31.46	31.72	30.88	30.95	30.87	qfq	4,103,853	127,833,694	-1.37%
2025-11-19	32.13	32.26	31.31	31.38	31.30	qfq	4,453,994	141,021,414	-2.33%
2025-11-18	31.94	32.34	31.70	32.13	32.05	qfq	3,855,347	123,749,057	0.59%
2025-11-17	31.90	32.17	31.75	31.94	31.86	qfq	3,257,745	104,160,068	0.13%
2025-11-14	32.31	32.39	31.90	31.90	31.82	qfq	4,781,208	153,849,844	-2.03%
2025-11-13	32.38	32.67	32.07	32.56	32.48	qfq	3,742,917	121,387,756	0.22%
2025-11-12	32.64	33.05	32.36	32.49	32.41	qfq	4,723,825	154,326,904	-0.49%
2025-11-11	33.15	33.28	32.58	32.65	32.57	qfq	5,169,907	169,824,468	-1.66%
2025-11-10	33.13	33.43	32.95	33.20	33.12	qfq	5,488,248	181,740,183	0.21%
2025-11-07	33.77	33.77	33.03	33.13	33.05	qfq	6,557,889	218,038,556	-2.10%
2025-11-06	34.20	34.24	33.67	33.84	33.76	qfq	8,783,862	297,402,319	-1.63%
2025-11-05	34.68	34.98	33.87	34.40	34.32	qfq	14,551,331	500,392,002	-2.88%
2025-11-04	33.89	36.06	33.24	35.42	35.33	qfq	21,924,890	763,794,573	4.51%
2025-11-03	33.79	33.91	33.24	33.89	33.81	qfq	5,763,300	193,632,947	0.83%
2025-10-31	32.88	33.83	32.88	33.61	33.53	qfq	6,586,633	220,877,802	1.88%
2025-10-30	33.51	33.51	32.90	32.99	32.91	qfq	6,213,740	206,121,848	-1.64%
2025-10-29	33.66	33.75	33.36	33.54	33.46	qfq	4,108,571	137,913,521	-0.06%
2025-10-28	33.75	34.15	33.47	33.56	33.48	qfq	4,769,222	161,284,997	-0.74%
2025-10-27	33.58	34.00	33.50	33.81	33.73	qfq	5,356,167	180,930,105	0.96%
2025-10-24	33.17	33.85	33.07	33.49	33.41	qfq	6,107,568	204,116,489	1.45%
2025-10-23	32.80	33.26	32.07	33.01	32.93	qfq	4,561,873	148,195,827	0.55%
2025-10-22	32.95	33.06	32.70	32.83	32.75	qfq	2,564,260	84,317,658	-0.67%
2025-10-21	32.88	33.17	32.62	33.05	32.97	qfq	4,038,469	133,194,697	0.76%
2025-10-20	32.81	33.30	32.50	32.80	32.72	qfq	3,873,577	127,379,179	1.30%
2025-10-17	33.39	33.59	32.33	32.38	32.30	qfq	6,286,953	206,074,251	-3.26%
2025-10-16	33.85	33.98	33.28	33.47	33.39	qfq	5,086,209	170,728,337	-1.79%
2025-10-15	33.66	34.20	33.33	34.08	34.00	qfq	5,827,800	197,475,944	1.34%
2025-10-14	35.12	35.50	33.55	33.63	33.55	qfq	9,998,831	343,131,800	-4.30%
2025-10-13	34.00	35.53	33.30	35.14	35.05	qfq	8,101,076	281,781,082	-0.71%
2025-10-10	35.89	36.56	35.30	35.39	35.30	qfq	7,397,072	264,647,002	-1.39%
2025-10-09	35.22	36.20	35.03	35.89	35.80	qfq	9,365,154	334,949,410	2.08%
2025-09-30	35.02	35.49	34.89	35.16	35.07	qfq	5,589,835	197,120,845	0.86%
2025-09-29	34.60	35.06	34.29	34.86	34.77	qfq	5,261,062	182,391,293	0.75%
2025-09-26	35.51	35.74	34.60	34.60	34.52	qfq	7,400,725	259,226,167	-3.30%
2025-09-25	35.47	36.60	35.38	35.78	35.69	qfq	9,477,686	341,682,064	0.59%
2025-09-24	34.30	35.58	34.19	35.57	35.48	qfq	8,544,295	298,971,389	2.74%
2025-09-23	35.60	35.70	33.66	34.62	34.54	qfq	12,774,717	438,531,458	-3.13%
2025-09-22	35.50	35.86	35.33	35.74	35.65	qfq	7,241,707	257,658,094	0.68%
2025-09-19	35.94	36.44	35.38	35.50	35.41	qfq	8,252,971	295,743,286	-1.09%
2025-09-18	36.68	37.32	35.51	35.89	35.80	qfq	13,560,097	495,961,285	-2.61%
2025-09-17	37.00	37.20	36.60	36.85	36.76	qfq	8,256,129	304,435,994	-0.70%
2025-09-16	35.94	37.27	35.89	37.11	37.02	qfq	12,875,445	474,095,091	3.05%
2025-09-15	36.61	36.64	35.98	36.01	35.92	qfq	7,935,587	286,807,590	-1.83%
2025-09-12	35.90	37.25	35.86	36.68	36.59	qfq	13,784,464	506,330,523	1.72%
2025-09-11	35.28	36.15	34.82	36.06	35.97	qfq	10,515,156	374,502,986	2.56%
2025-09-10	35.40	35.82	35.13	35.16	35.07	qfq	6,567,551	232,358,864	-0.34%
2025-09-09	36.53	36.58	35.13	35.28	35.19	qfq	9,463,400	337,587,650	-3.40%
2025-09-08	36.75	36.75	35.76	36.52	36.43	qfq	10,301,008	373,409,856	-0.14%
2025-09-05	36.52	37.00	35.06	36.57	36.48	qfq	13,139,088	472,730,755	0.66%
2025-09-04	36.30	38.71	35.80	36.33	36.24	qfq	23,246,841	868,995,672	0.22%
2025-09-03	36.49	37.65	35.60	36.25	36.16	qfq	13,801,613	504,958,573	-0.66%
2025-09-02	38.33	38.50	36.09	36.49	36.40	qfq	17,866,067	660,671,988	-5.76%
2025-09-01	38.02	39.20	38.00	38.72	38.63	qfq	17,507,839	676,710,262	2.71%
2025-08-29	38.75	38.88	37.59	37.70	37.61	qfq	14,028,508	533,209,485	-3.28%
2025-08-28	37.73	39.00	37.00	38.98	38.88	qfq	22,761,763	863,274,546	3.23%
2025-08-27	39.95	39.98	37.75	37.76	37.67	qfq	22,767,322	890,499,616	-3.65%
2025-08-26	39.55	40.12	38.99	39.19	39.09	qfq	23,507,014	928,182,549	-2.37%
2025-08-25	40.43	40.98	39.20	40.14	40.04	qfq	29,062,598	1,161,785,720	1.67%
2025-08-22	37.88	39.50	37.63	39.48	39.38	qfq	25,290,590	981,510,306	4.28%
2025-08-21	38.00	38.56	37.52	37.86	37.77	qfq	14,035,236	532,682,973	-0.45%
2025-08-20	38.24	38.25	37.01	38.03	37.94	qfq	17,249,349	648,759,492	-1.35%
2025-08-19	39.03	39.49	38.50	38.55	38.46	qfq	17,855,512	693,592,219	-2.23%
2025-08-18	38.40	40.40	38.30	39.43	39.33	qfq	29,321,980	1,165,155,456	3.22%
2025-08-15	38.04	38.46	37.77	38.20	38.11	qfq	18,076,778	688,892,227	-0.44%
2025-08-14	37.71	38.90	37.26	38.37	38.28	qfq	25,446,382	970,339,251	1.24%
2025-08-13	37.68	38.13	37.08	37.90	37.81	qfq	19,112,509	718,888,116	-0.16%
2025-08-12	37.80	38.84	37.43	37.96	37.87	qfq	24,816,645	942,203,093	-0.37%
2025-08-11	36.24	39.88	36.24	38.10	38.01	qfq	34,408,246	1,321,779,707	3.28%
2025-08-08	39.95	40.83	36.17	36.89	36.80	qfq	49,554,355	1,909,876,730	-4.03%
2025-08-07	38.54	41.43	37.88	38.44	38.35	qfq	40,898,741	1,608,260,259	3.22%
2025-08-06	37.51	38.46	37.11	37.24	37.15	qfq	22,806,064	855,415,038	-0.32%
2025-08-05	36.90	37.82	36.31	37.36	37.27	qfq	24,212,400	897,718,708	0.32%
2025-08-04	35.17	37.52	35.01	37.24	37.15	qfq	32,304,011	1,186,044,279	5.05%
2025-08-01	34.20	35.66	33.68	35.45	35.36	qfq	24,490,125	854,390,847	4.33%
2025-07-31	33.68	34.49	33.52	33.98	33.90	qfq	12,151,909	414,164,067	0.65%
2025-07-30	34.15	34.20	33.43	33.76	33.68	qfq	6,832,314	231,311,264	-1.29%
2025-07-29	34.04	34.20	33.60	34.20	34.12	qfq	5,820,549	197,623,911	0.18%
2025-07-28	34.50	34.59	33.71	34.14	34.06	qfq	6,413,219	217,946,247	0.00%
2025-07-25	33.82	34.26	33.75	34.14	34.06	qfq	8,545,300	290,733,699	0.98%
2025-07-24	33.27	33.81	33.22	33.81	33.73	qfq	5,584,907	187,955,474	1.59%
2025-07-23	33.62	33.77	33.20	33.28	33.20	qfq	6,024,066	201,857,117	-1.51%
2025-07-22	34.00	34.00	33.49	33.79	33.71	qfq	6,877,690	232,170,765	-0.79%
2025-07-21	34.04	34.11	33.84	34.06	33.98	qfq	6,087,418	206,940,057	0.35%
2025-07-18	34.11	34.34	33.75	33.94	33.86	qfq	7,166,515	243,577,058	-0.06%
2025-07-17	33.45	34.10	33.31	33.96	33.88	qfq	8,235,115	278,176,741	1.28%
2025-07-16	33.87	34.16	33.40	33.53	33.45	qfq	7,555,987	255,137,113	-0.95%
2025-07-15	33.39	33.85	32.94	33.85	33.77	qfq	7,159,700	239,083,567	0.89%
2025-07-14	33.83	33.85	33.41	33.55	33.47	qfq	5,400,650	181,127,209	-0.77%
2025-07-11	33.05	33.95	32.81	33.81	33.73	qfq	9,759,835	327,910,104	2.27%
2025-07-10	33.00	33.21	32.71	33.06	32.98	qfq	4,693,600	154,870,935	0.03%
2025-07-09	33.50	33.60	32.95	33.05	32.97	qfq	6,159,710	205,172,706	-1.31%
2025-07-08	33.13	33.53	33.03	33.49	33.41	qfq	5,302,043	176,827,983	0.84%
2025-07-07	33.37	33.70	33.19	33.21	33.13	qfq	6,529,700	217,592,755	-1.72%
2025-07-04	33.92	34.45	33.57	33.79	33.71	qfq	11,949,337	406,260,526	1.26%
2025-07-03	33.41	33.66	33.14	33.37	33.29	qfq	5,206,800	173,725,218	-0.12%
2025-07-02	34.26	34.27	33.21	33.41	33.33	qfq	10,594,697	356,697,864	-3.19%
2025-07-01	34.25	35.50	34.25	34.51	34.43	qfq	14,015,329	489,354,711	-0.20%
2025-06-30	34.25	34.70	34.09	34.58	34.50	qfq	12,962,425	446,757,471	2.64%
2025-06-27	33.98	34.26	33.60	33.69	33.61	qfq	8,789,628	298,134,060	-0.18%
2025-06-26	33.75	34.34	33.55	33.75	33.67	qfq	11,214,308	380,415,251	-0.27%
2025-06-25	33.15	33.88	33.10	33.84	33.76	qfq	10,491,305	351,663,542	1.71%
2025-06-24	32.70	33.51	32.55	33.27	33.19	qfq	8,826,729	292,284,140	2.06%
2025-06-23	31.90	32.61	31.75	32.60	32.52	qfq	6,460,900	208,886,867	1.56%
2025-06-20	32.66	32.67	32.02	32.10	32.02	qfq	6,507,302	209,924,069	-1.80%
2025-06-19	33.12	33.71	32.61	32.69	32.61	qfq	10,392,184	344,238,864	-2.82%
2025-06-18	33.92	34.79	33.47	33.64	33.56	qfq	17,459,396	592,670,221	-3.11%
2025-06-17	34.50	35.70	34.40	34.72	34.64	qfq	27,917,351	977,700,476	5.69%
2025-06-16	32.49	32.94	32.24	32.85	32.77	qfq	7,324,700	239,656,789	2.05%
2025-06-13	33.13	33.18	32.19	32.19	32.11	qfq	12,284,629	400,060,582	-3.74%
2025-06-12	33.61	33.98	33.32	33.44	33.36	qfq	10,138,349	340,424,485	-1.39%
2025-06-11	33.65	34.16	33.51	33.91	33.83	qfq	11,920,698	402,849,244	0.03%
2025-06-10	37.00	37.00	33.65	33.90	33.82	qfq	27,659,313	962,379,586	-8.38%
2025-06-09	36.18	37.09	35.34	37.00	36.91	qfq	21,499,680	777,947,801	-0.27%
2025-06-06	36.20	37.39	36.19	37.10	37.01	qfq	21,921,696	808,514,278	1.59%
2025-06-05	36.38	37.28	35.66	36.52	36.43	qfq	21,545,110	782,357,537	-0.63%
2025-06-04	35.97	36.85	35.00	36.75	36.66	qfq	24,056,009	866,282,247	2.48%
2025-06-03	34.37	36.77	34.37	35.86	35.77	qfq	25,787,261	917,978,909	1.07%
2025-05-30	33.11	38.20	32.59	35.48	35.39	qfq	40,423,883	1,428,845,320	6.01%
2025-05-29	33.01	34.15	33.01	33.47	33.39	qfq	18,097,431	605,808,036	0.18%
2025-05-28	33.95	33.95	33.01	33.41	33.33	qfq	18,056,945	603,192,394	-0.51%
2025-05-27	34.45	34.45	33.33	33.58	33.45	qfq	31,842,785	1,073,803,181	-4.38%
2025-05-26	32.00	35.12	32.00	35.12	34.98	qfq	32,178,891	1,098,570,198	19.99%
2025-05-23	30.06	30.27	29.20	29.27	29.15	qfq	4,605,712	136,951,436	-2.53%
2025-05-22	30.00	30.45	29.85	30.03	29.91	qfq	2,914,320	87,857,275	-0.89%
2025-05-21	30.75	30.93	30.14	30.30	30.18	qfq	4,172,111	127,128,105	-0.56%
2025-05-20	30.50	30.66	30.24	30.47	30.35	qfq	3,158,850	96,117,820	-0.42%
2025-05-19	30.24	30.68	29.92	30.60	30.48	qfq	3,563,780	108,201,535	1.43%
2025-05-16	30.36	30.58	30.17	30.17	30.05	qfq	2,963,414	89,997,461	-0.66%
2025-05-15	31.28	31.28	30.36	30.37	30.25	qfq	4,374,950	134,101,999	-2.94%
2025-05-14	30.99	31.67	30.85	31.29	31.17	qfq	5,137,900	160,475,985	0.32%
2025-05-13	32.02	32.10	31.16	31.19	31.07	qfq	5,828,292	183,738,163	-0.89%
2025-05-12	31.28	31.58	31.04	31.47	31.35	qfq	5,391,281	169,044,497	2.08%
2025-05-09	31.43	31.46	30.67	30.83	30.71	qfq	5,594,700	173,356,051	-2.13%
2025-05-08	30.82	31.87	30.70	31.50	31.38	qfq	9,220,892	290,347,282	1.84%
2025-05-07	31.20	32.34	30.69	30.93	30.81	qfq	12,761,846	400,950,620	0.91%
2025-05-06	29.83	30.70	29.83	30.65	30.53	qfq	6,710,178	204,092,926	3.62%
2025-04-30	29.03	29.73	28.93	29.58	29.46	qfq	5,515,600	162,799,151	2.35%
2025-04-29	28.83	29.15	28.44	28.90	28.79	qfq	2,797,780	80,881,252	0.45%
2025-04-28	29.04	29.40	28.68	28.77	28.66	qfq	3,357,100	97,028,793	-0.79%
2025-04-25	28.55	29.52	28.55	29.00	28.89	qfq	4,275,692	124,320,296	1.01%
2025-04-24	29.71	29.71	28.67	28.71	28.60	qfq	4,726,359	137,076,608	-3.01%
2025-04-23	29.48	29.85	29.29	29.60	29.48	qfq	4,714,450	139,418,937	1.20%
2025-04-22	29.56	29.78	29.18	29.25	29.14	qfq	3,837,200	112,726,819	-0.85%
2025-04-21	28.88	29.62	28.81	29.50	29.38	qfq	4,123,300	120,949,393	1.65%
2025-04-18	28.85	29.14	28.61	29.02	28.91	qfq	3,498,900	101,076,198	0.48%
2025-04-17	28.78	29.33	28.70	28.88	28.77	qfq	4,345,150	126,356,824	-0.31%
2025-04-16	29.34	29.84	28.50	28.97	28.86	qfq	5,363,000	155,913,035	-1.23%
2025-04-15	29.71	29.78	29.03	29.33	29.21	qfq	4,100,950	120,434,937	-0.74%
2025-04-14	29.86	30.25	29.42	29.55	29.43	qfq	5,365,690	159,686,746	0.37%
2025-04-11	28.83	29.88	28.74	29.44	29.32	qfq	7,109,620	208,887,853	1.10%
2025-04-10	29.60	30.48	29.05	29.12	29.01	qfq	9,538,519	284,305,324	0.59%
2025-04-09	27.20	29.12	25.83	28.95	28.84	qfq	12,064,402	336,492,527	4.63%
2025-04-08	26.40	28.11	26.40	27.67	27.56	qfq	12,078,634	329,246,910	5.97%
2025-04-07	30.03	31.44	26.11	26.11	26.01	qfq	13,696,365	382,488,420	-20.01%
2025-04-03	32.83	33.49	32.50	32.64	32.51	qfq	4,131,016	135,986,557	-1.27%
2025-04-02	32.93	33.51	32.89	33.06	32.93	qfq	3,325,454	110,428,864	-0.45%
2025-04-01	33.24	34.13	33.08	33.21	33.08	qfq	5,400,111	181,161,527	-0.09%
2025-03-31	32.88	33.28	31.91	33.24	33.11	qfq	6,465,683	210,423,831	0.39%
2025-03-28	34.00	34.29	33.10	33.11	32.98	qfq	4,634,150	156,080,332	-2.39%
2025-03-27	33.88	34.32	33.32	33.92	33.79	qfq	5,095,050	172,369,299	0.12%
2025-03-26	33.96	34.40	33.81	33.88	33.75	qfq	4,493,927	153,051,874	-0.12%
2025-03-25	34.57	34.65	33.81	33.92	33.79	qfq	5,842,155	199,223,573	-1.91%
2025-03-24	36.17	36.35	33.60	34.58	34.44	qfq	12,795,917	443,028,843	-4.55%
2025-03-21	38.00	38.00	36.22	36.23	36.09	qfq	12,712,920	469,094,543	-4.78%
2025-03-20	38.20	39.63	37.60	38.05	37.90	qfq	13,754,720	529,474,824	-2.01%
2025-03-19	38.28	39.50	37.95	38.83	38.68	qfq	18,292,142	714,363,082	0.99%
2025-03-18	37.89	38.73	37.68	38.45	38.30	qfq	11,770,265	449,707,881	1.69%
2025-03-17	37.57	38.20	37.30	37.81	37.66	qfq	8,508,298	321,501,257	0.67%
2025-03-14	37.18	37.88	36.68	37.56	37.41	qfq	9,806,448	367,095,811	1.08%
2025-03-13	38.06	38.26	36.68	37.16	37.01	qfq	13,344,406	497,548,517	-3.15%
2025-03-12	36.81	39.68	36.77	38.37	38.22	qfq	22,458,039	862,584,494	4.44%
2025-03-11	36.26	37.01	36.02	36.74	36.60	qfq	6,956,920	254,395,084	-0.49%
2025-03-10	37.40	37.89	36.67	36.92	36.77	qfq	7,422,452	275,107,688	-0.78%
2025-03-07	38.01	38.30	36.88	37.21	37.06	qfq	12,499,190	470,179,015	-2.85%
2025-03-06	37.08	38.48	37.05	38.30	38.15	qfq	16,845,101	638,468,587	4.10%
2025-03-05	36.80	37.26	36.20	36.79	36.65	qfq	7,850,728	288,326,248	0.00%
2025-03-04	35.91	36.88	35.70	36.79	36.65	qfq	7,569,582	276,581,242	1.43%
2025-03-03	36.91	37.37	36.08	36.27	36.13	qfq	10,130,425	372,080,238	-1.09%
2025-02-28	39.11	39.11	36.41	36.67	36.53	qfq	15,876,204	599,167,516	-7.16%
2025-02-27	40.04	40.06	38.55	39.50	39.34	qfq	21,266,554	837,666,454	-2.57%
2025-02-26	38.80	41.00	38.00	40.54	40.38	qfq	32,592,757	1,296,766,867	4.27%
2025-02-25	38.60	40.00	38.18	38.88	38.73	qfq	17,483,325	679,988,451	-1.59%
2025-02-24	38.94	40.22	38.51	39.51	39.35	qfq	24,896,325	981,981,434	1.49%
2025-02-21	38.17	38.94	37.30	38.93	38.78	qfq	22,266,992	852,471,176	1.99%
2025-02-20	37.20	39.07	37.00	38.17	38.02	qfq	21,103,393	811,109,985	2.22%
2025-02-19	36.78	37.64	36.32	37.34	37.19	qfq	12,704,270	472,094,718	1.80%
2025-02-18	38.40	39.40	36.56	36.68	36.54	qfq	19,630,361	744,198,042	-5.22%
2025-02-17	38.68	39.97	37.90	38.70	38.55	qfq	27,626,576	1,078,229,776	0.65%
2025-02-14	36.60	38.49	36.46	38.45	38.30	qfq	26,687,081	1,007,578,670	5.40%
2025-02-13	37.24	37.25	36.25	36.48	36.34	qfq	11,673,926	428,270,577	-2.09%
2025-02-12	36.82	37.45	36.81	37.26	37.11	qfq	11,193,935	415,971,744	0.24%
2025-02-11	37.92	37.92	36.90	37.17	37.02	qfq	15,091,752	562,604,506	-2.47%
2025-02-10	36.90	38.29	36.66	38.11	37.96	qfq	21,301,881	802,545,405	3.00%
2025-02-07	36.39	37.66	36.11	37.00	36.85	qfq	21,293,966	785,621,461	1.56%
2025-02-06	34.85	36.43	34.68	36.43	36.29	qfq	15,342,922	550,391,806	3.55%
2025-02-05	34.21	35.75	34.21	35.18	35.04	qfq	14,481,361	508,385,431	4.08%
2025-01-27	35.73	35.88	33.80	33.80	33.67	qfq	9,828,103	338,908,230	-3.70%
2025-01-24	33.54	35.20	33.38	35.10	34.96	qfq	14,220,444	491,692,227	4.74%
2025-01-23	33.98	35.14	33.51	33.51	33.38	qfq	10,680,547	367,337,157	0.03%
2025-01-22	33.95	34.19	33.22	33.50	33.37	qfq	8,299,650	279,863,471	-2.62%
2025-01-21	34.71	34.87	33.80	34.40	34.26	qfq	8,200,409	280,521,690	-0.32%
2025-01-20	34.80	35.38	34.30	34.51	34.37	qfq	9,407,969	326,386,539	0.44%
2025-01-17	34.26	34.84	33.93	34.36	34.22	qfq	7,481,812	257,000,151	0.29%
2025-01-16	34.63	35.35	34.03	34.26	34.13	qfq	9,135,416	316,522,222	-0.32%
2025-01-15	34.70	35.00	34.26	34.37	34.23	qfq	8,866,503	306,646,510	-1.24%
2025-01-14	33.14	34.82	32.86	34.80	34.66	qfq	13,294,028	453,556,936	6.10%
2025-01-13	32.14	33.28	32.02	32.80	32.67	qfq	6,685,950	218,745,411	0.52%
2025-01-10	33.85	34.27	32.55	32.63	32.50	qfq	8,095,629	271,250,477	-3.46%
2025-01-09	33.45	34.25	33.34	33.80	33.67	qfq	9,985,150	338,341,364	-1.20%
2025-01-08	33.59	35.00	33.22	34.21	34.08	qfq	17,159,023	585,526,614	3.20%
2025-01-07	32.56	33.16	32.32	33.15	33.02	qfq	8,013,105	262,188,290	2.47%
2025-01-06	32.68	33.38	31.97	32.35	32.22	qfq	8,333,350	271,725,333	-0.98%
2025-01-03	34.80	35.19	32.58	32.67	32.54	qfq	10,668,542	358,579,678	-5.82%
2025-01-02	36.20	36.31	34.16	34.69	34.55	qfq	10,836,553	382,578,939	-4.62%
2024-12-31	38.14	38.14	36.33	36.37	36.23	qfq	10,105,028	373,650,188	-3.91%
2024-12-30	38.44	38.55	37.55	37.85	37.70	qfq	8,890,933	338,639,068	-1.97%
2024-12-27	39.10	39.52	38.60	38.61	38.46	qfq	10,350,650	404,144,719	-1.53%
2024-12-26	39.00	39.92	38.60	39.21	39.06	qfq	9,838,255	387,301,300	-0.28%
2024-12-25	39.80	40.89	39.00	39.32	39.17	qfq	12,222,475	489,264,358	-0.43%
2024-12-24	39.90	40.05	38.56	39.49	39.33	qfq	11,881,128	466,261,078	-0.35%
2024-12-23	41.23	41.52	39.30	39.63	39.47	qfq	15,909,171	643,957,368	-4.71%
2024-12-20	40.45	42.77	40.16	41.59	41.43	qfq	20,760,332	859,198,980	1.96%
2024-12-19	41.19	41.98	39.82	40.79	40.63	qfq	26,657,328	1,083,441,630	-2.86%
2024-12-18	38.84	42.99	38.75	41.99	41.82	qfq	31,703,195	1,310,499,713	8.84%
2024-12-17	38.98	39.26	37.85	38.58	38.43	qfq	11,919,037	459,840,531	-0.13%
2024-12-16	39.53	39.92	38.34	38.63	38.48	qfq	12,102,090	471,343,066	-2.38%
2024-12-13	41.77	42.00	39.35	39.57	39.41	qfq	19,562,739	792,280,130	-5.99%
2024-12-12	42.78	43.01	41.81	42.09	41.92	qfq	14,449,043	610,944,679	-1.89%
2024-12-11	42.46	43.26	41.39	42.90	42.73	qfq	22,377,777	944,513,103	0.02%
2024-12-10	41.21	43.67	40.60	42.89	42.72	qfq	36,177,145	1,523,968,844	7.82%
2024-12-09	40.42	41.31	39.68	39.78	39.62	qfq	13,358,493	540,054,158	-2.26%
2024-12-06	40.70	41.52	39.78	40.70	40.54	qfq	21,597,621	875,858,262	-0.61%
2024-12-05	38.55	41.75	38.50	40.95	40.79	qfq	26,563,283	1,067,604,772	5.92%
2024-12-04	39.40	39.85	38.48	38.66	38.51	qfq	13,978,901	547,301,643	-3.20%
2024-12-03	39.45	40.56	39.00	39.94	39.78	qfq	18,156,216	724,414,402	1.27%
2024-12-02	39.18	39.87	38.88	39.44	39.28	qfq	14,952,630	590,073,561	0.95%
2024-11-29	38.08	39.66	37.49	39.07	38.92	qfq	18,271,855	707,225,935	2.28%
2024-11-28	38.03	39.87	38.00	38.20	38.05	qfq	17,445,170	675,919,117	-0.49%
2024-11-27	36.93	38.48	36.01	38.39	38.24	qfq	15,786,257	585,926,182	2.18%
2024-11-26	38.49	39.33	37.15	37.57	37.42	qfq	18,337,533	699,819,570	0.32%
2024-11-25	37.82	38.20	36.12	37.45	37.30	qfq	14,831,529	546,167,831	0.32%
2024-11-22	39.66	40.29	37.29	37.33	37.18	qfq	18,868,626	732,304,036	-5.87%
2024-11-21	40.00	40.48	39.07	39.66	39.50	qfq	17,971,550	718,815,880	-0.03%
2024-11-20	38.65	40.30	38.40	39.67	39.51	qfq	19,671,650	772,956,674	2.14%
2024-11-19	37.60	39.35	36.74	38.84	38.69	qfq	20,810,300	787,642,008	3.88%
2024-11-18	40.75	41.28	37.03	37.39	37.24	qfq	25,818,494	992,390,105	-8.25%
2024-11-15	42.50	43.66	40.65	40.75	40.59	qfq	19,420,259	821,298,042	-4.79%
2024-11-14	45.43	45.46	42.50	42.80	42.63	qfq	22,079,383	961,698,452	-5.75%
2024-11-13	44.70	46.80	44.10	45.41	45.23	qfq	20,890,087	950,375,617	0.78%
2024-11-12	48.00	48.48	44.39	45.06	44.88	qfq	37,455,012	1,741,415,380	-8.49%
2024-11-11	46.90	50.58	46.00	49.24	49.05	qfq	47,245,235	2,273,344,799	7.60%
2024-11-08	46.06	50.74	45.15	45.76	45.58	qfq	50,016,160	2,379,871,947	2.55%
2024-11-07	43.02	45.30	42.55	44.62	44.44	qfq	36,791,441	1,616,682,463	3.38%
2024-11-06	44.47	44.90	42.11	43.16	42.99	qfq	44,573,451	1,948,089,139	-2.84%
2024-11-05	39.80	47.52	39.39	44.42	44.25	qfq	54,782,262	2,355,005,365	9.19%
2024-11-04	38.71	41.99	38.40	40.68	40.52	qfq	34,045,461	1,373,312,102	5.09%
2024-11-01	38.15	43.05	37.88	38.71	38.56	qfq	43,450,885	1,749,111,434	1.52%
2024-10-31	38.00	39.15	37.21	38.13	37.98	qfq	24,244,337	931,822,126	0.37%
2024-10-30	39.38	39.38	37.61	37.99	37.84	qfq	23,735,478	905,376,732	-3.82%
2024-10-29	37.80	40.69	36.70	39.50	39.34	qfq	42,549,564	1,656,691,956	4.91%
2024-10-28	37.39	37.68	36.89	37.65	37.50	qfq	18,808,970	700,171,315	0.70%
2024-10-25	37.50	37.85	36.76	37.39	37.24	qfq	17,323,000	645,353,804	0.38%
2024-10-24	37.00	37.80	36.00	37.25	37.10	qfq	19,616,827	729,966,785	-2.67%
2024-10-23	38.01	39.43	38.00	38.27	38.12	qfq	25,838,419	1,000,809,448	-0.34%
2024-10-22	40.36	40.39	38.00	38.40	38.25	qfq	39,694,206	1,553,297,324	-7.16%
2024-10-21	40.04	43.54	39.60	41.36	41.20	qfq	55,905,980	2,342,314,713	2.30%
2024-10-18	38.51	43.15	38.01	40.43	40.27	qfq	62,380,814	2,495,094,166	1.15%
2024-10-17	42.50	43.59	38.95	39.97	39.81	qfq	78,143,681	3,198,363,260	-3.59%
2024-10-16	33.03	41.46	33.03	41.46	41.30	qfq	74,128,595	2,904,540,324	20.00%
2024-10-15	33.64	37.20	32.78	34.55	34.41	qfq	35,402,747	1,256,340,378	2.71%
2024-10-14	32.18	33.68	31.30	33.64	33.51	qfq	22,581,959	737,219,977	4.47%
2024-10-11	33.40	35.00	31.69	32.20	32.07	qfq	27,145,647	904,462,111	-10.18%
2024-10-10	37.00	40.00	31.66	35.85	35.71	qfq	44,627,331	1,627,310,463	-0.64%
2024-10-09	36.80	40.01	34.50	36.08	35.94	qfq	51,159,862	1,933,319,438	-3.06%
2024-10-08	37.22	37.22	33.92	37.22	37.07	qfq	42,023,554	1,545,673,000	19.99%
2024-09-30	29.01	31.02	27.50	31.02	30.90	qfq	37,422,172	1,108,097,561	20.00%
2024-09-27	23.67	25.96	23.55	25.85	25.75	qfq	22,060,988	549,197,811	11.04%
2024-09-26	22.63	23.28	22.47	23.28	23.19	qfq	10,880,107	249,251,590	2.78%
2024-09-25	22.75	23.44	22.59	22.65	22.56	qfq	13,455,822	308,836,693	0.85%
2024-09-24	21.87	22.47	21.35	22.46	22.37	qfq	10,943,525	241,347,150	2.70%
2024-09-23	21.60	22.10	21.49	21.87	21.78	qfq	7,164,500	156,491,613	1.16%
2024-09-20	21.62	21.83	21.40	21.62	21.54	qfq	7,069,825	152,895,059	1.08%
2024-09-19	21.00	21.57	20.63	21.39	21.31	qfq	5,658,550	120,048,225	2.94%
2024-09-18	20.90	21.15	20.50	20.78	20.70	qfq	3,545,950	73,609,961	-1.19%
2024-09-13	21.49	21.65	21.00	21.03	20.95	qfq	4,805,200	102,472,663	-2.50%
2024-09-12	21.59	21.88	21.40	21.57	21.49	qfq	5,231,450	113,337,294	0.09%
2024-09-11	21.68	21.77	21.33	21.55	21.47	qfq	5,536,369	118,830,185	-0.78%
2024-09-10	20.80	22.09	20.42	21.72	21.63	qfq	9,775,860	208,466,697	5.23%
2024-09-09	20.70	20.89	20.45	20.64	20.56	qfq	3,082,700	63,641,541	-0.53%
2024-09-06	21.34	21.44	20.75	20.75	20.67	qfq	3,266,800	68,706,524	-2.81%
2024-09-05	21.12	21.52	21.07	21.35	21.27	qfq	3,302,323	70,439,801	1.28%
2024-09-04	20.96	21.42	20.96	21.08	21.00	qfq	3,707,510	78,596,440	-0.94%
2024-09-03	20.78	21.44	20.67	21.28	21.20	qfq	4,898,183	103,650,653	3.00%
2024-09-02	21.37	21.45	20.66	20.66	20.58	qfq	4,791,060	100,486,103	-3.37%
2024-08-30	20.80	21.73	20.68	21.38	21.30	qfq	6,180,850	132,292,418	2.64%
2024-08-29	20.00	20.97	19.92	20.83	20.75	qfq	7,033,310	144,821,712	3.58%
2024-08-28	20.50	20.86	19.80	20.11	20.03	qfq	8,094,024	162,642,964	-3.60%
2024-08-27	21.48	21.48	20.85	20.86	20.78	qfq	4,374,061	92,150,550	-3.47%
2024-08-26	21.54	21.83	21.37	21.61	21.53	qfq	3,203,683	69,241,494	0.32%
2024-08-23	21.48	21.87	21.29	21.54	21.46	qfq	3,946,193	85,139,707	-0.55%
2024-08-22	22.04	22.38	21.60	21.66	21.57	qfq	4,107,550	90,174,528	-1.72%
2024-08-21	22.37	22.56	21.95	22.04	21.95	qfq	3,575,160	79,434,679	-1.56%
2024-08-20	23.09	23.09	22.38	22.39	22.30	qfq	4,042,500	91,374,092	-3.03%
2024-08-19	22.90	23.35	22.86	23.09	23.00	qfq	3,663,650	84,693,498	0.52%
2024-08-16	23.15	23.27	22.97	22.97	22.88	qfq	3,262,070	75,420,792	-0.73%
2024-08-15	22.85	23.46	22.75	23.14	23.05	qfq	4,783,160	110,868,797	1.05%
2024-08-14	23.08	23.25	22.90	22.90	22.81	qfq	2,681,550	61,759,778	-0.56%
2024-08-13	22.80	23.10	22.74	23.03	22.94	qfq	2,482,400	56,901,519	1.01%
2024-08-12	23.30	23.48	22.69	22.80	22.71	qfq	3,769,900	86,471,616	-1.98%
2024-08-09	23.65	23.89	23.17	23.26	23.17	qfq	3,348,250	78,520,842	-1.27%
2024-08-08	23.51	23.73	22.81	23.56	23.47	qfq	4,977,650	115,778,094	0.26%
2024-08-07	23.76	24.07	23.41	23.50	23.41	qfq	4,279,250	101,480,442	-0.72%
2024-08-06	23.51	23.90	23.27	23.67	23.58	qfq	4,761,225	111,911,051	2.03%
2024-08-05	24.18	24.75	23.18	23.20	23.11	qfq	8,657,712	206,212,882	-5.34%
2024-08-02	25.29	25.50	24.49	24.51	24.41	qfq	6,092,350	152,171,237	-3.58%
2024-08-01	25.40	25.78	25.30	25.42	25.32	qfq	6,591,200	168,294,418	0.00%
2024-07-31	24.46	25.45	24.42	25.42	25.32	qfq	8,136,723	204,590,439	3.54%
2024-07-30	24.30	24.55	23.84	24.55	24.45	qfq	5,022,043	121,752,488	0.82%
2024-07-29	24.48	24.63	24.26	24.35	24.25	qfq	4,058,700	99,157,212	-0.37%
2024-07-26	24.39	24.70	24.20	24.44	24.34	qfq	5,515,300	134,588,468	0.58%
2024-07-25	24.11	24.68	24.03	24.30	24.20	qfq	3,873,550	94,388,880	-0.57%
2024-07-24	24.62	25.22	24.42	24.44	24.34	qfq	5,486,650	136,132,281	-1.77%
2024-07-23	25.20	25.63	24.88	24.88	24.78	qfq	6,890,200	174,233,010	-2.28%
2024-07-22	25.60	25.80	25.27	25.46	25.36	qfq	6,797,210	173,599,706	1.07%
2024-07-19	24.50	25.36	24.39	25.19	25.09	qfq	7,313,950	183,362,430	2.77%
2024-07-18	24.45	24.60	23.70	24.51	24.41	qfq	6,026,500	145,501,179	-0.97%
2024-07-17	24.77	25.45	24.53	24.75	24.65	qfq	6,215,070	155,586,174	-0.16%
2024-07-16	24.31	24.94	24.22	24.79	24.69	qfq	4,989,500	122,759,570	1.35%
2024-07-15	24.99	24.99	24.33	24.46	24.36	qfq	4,172,600	102,380,471	-1.81%
2024-07-12	25.47	25.47	24.90	24.91	24.81	qfq	4,983,050	125,209,592	-2.16%
2024-07-11	25.40	25.63	25.13	25.46	25.36	qfq	6,484,224	164,742,229	2.29%
2024-07-10	25.16	25.40	24.85	24.89	24.79	qfq	5,767,200	144,897,474	-1.35%
2024-07-09	24.16	25.25	23.89	25.23	25.13	qfq	8,535,900	210,246,754	4.43%
2024-07-08	25.11	25.11	23.99	24.16	24.07	qfq	6,188,633	151,084,018	-4.20%
2024-07-05	24.97	25.45	24.88	25.22	25.12	qfq	6,230,150	157,016,397	0.32%
2024-07-04	25.74	26.35	25.12	25.14	25.04	qfq	7,612,550	194,833,048	-3.60%
2024-07-03	26.81	27.04	25.87	26.08	25.98	qfq	12,793,381	336,361,337	-3.66%
2024-07-02	27.00	28.28	26.90	27.07	26.96	qfq	17,965,747	494,617,866	1.84%
2024-07-01	26.40	26.80	26.12	26.58	26.48	qfq	8,617,895	227,993,819	0.23%
2024-06-28	26.00	27.25	25.88	26.52	26.42	qfq	15,452,038	410,468,328	0.72%
2024-06-27	25.61	28.22	25.31	26.33	26.23	qfq	19,120,124	505,888,322	2.45%
2024-06-26	23.58	25.88	23.50	25.70	25.60	qfq	12,322,296	306,200,246	8.94%
2024-06-25	24.17	24.34	23.30	23.59	23.50	qfq	5,453,630	129,648,496	-2.40%
2024-06-24	25.31	25.31	24.14	24.17	24.07	qfq	6,328,566	156,019,222	-5.40%
2024-06-21	25.46	25.80	24.89	25.55	25.45	qfq	4,775,375	121,541,452	0.63%
2024-06-20	26.00	26.32	25.38	25.39	25.29	qfq	5,972,250	153,866,824	-3.05%
2024-06-19	26.52	26.84	26.18	26.19	26.09	qfq	6,098,423	161,543,807	-1.13%
2024-06-18	25.96	26.58	25.82	26.49	26.39	qfq	6,550,550	172,690,450	1.96%
2024-06-17	25.87	26.18	25.65	25.98	25.88	qfq	5,168,900	134,374,300	0.39%
2024-06-14	25.48	25.91	25.21	25.88	25.78	qfq	8,666,750	222,889,420	1.97%
2024-06-13	25.51	25.65	25.34	25.38	25.28	qfq	4,360,350	111,152,997	-0.39%
2024-06-12	24.90	25.60	24.90	25.48	25.38	qfq	4,757,750	121,095,443	1.51%
2024-06-11	24.70	25.17	24.15	25.10	25.00	qfq	4,575,250	113,325,408	1.62%
2024-06-07	24.66	24.95	24.25	24.70	24.60	qfq	4,530,450	111,870,209	0.69%
2024-06-06	25.78	25.90	24.46	24.53	24.43	qfq	8,560,100	213,502,199	-4.29%
2024-06-05	26.10	26.33	25.55	25.63	25.53	qfq	4,573,950	118,716,344	-2.25%
2024-06-04	25.95	26.47	25.82	26.22	26.12	qfq	5,413,750	141,338,568	0.85%
2024-06-03	26.48	26.61	25.73	26.00	25.90	qfq	5,389,420	141,331,995	-1.52%
2024-05-31	26.00	26.56	25.98	26.40	26.30	qfq	5,322,450	140,472,678	1.93%
2024-05-30	25.75	26.19	25.41	25.90	25.80	qfq	3,515,420	91,027,637	-0.12%
2024-05-29	25.88	26.32	25.73	25.93	25.83	qfq	3,570,700	92,793,964	-0.04%
2024-05-28	26.54	26.69	25.87	25.94	25.84	qfq	4,469,450	117,116,752	-2.59%
2024-05-27	26.22	26.63	25.66	26.63	26.48	qfq	5,647,210	147,279,224	1.99%
2024-05-24	27.10	27.22	26.03	26.11	25.96	qfq	6,802,750	180,348,491	-3.22%
2024-05-23	27.85	27.88	26.90	26.98	26.82	qfq	5,854,700	159,337,508	-2.95%
2024-05-22	27.81	28.00	27.46	27.80	27.64	qfq	4,089,966	113,287,064	-0.14%
2024-05-21	28.25	28.40	27.80	27.84	27.68	qfq	5,396,550	151,456,447	-1.49%
2024-05-20	27.78	28.43	27.41	28.26	28.10	qfq	7,959,350	223,741,294	1.69%
2024-05-17	27.29	27.80	26.99	27.79	27.63	qfq	6,922,182	190,132,007	1.35%
2024-05-16	27.50	27.88	27.32	27.42	27.26	qfq	6,253,032	172,486,673	0.51%
2024-05-15	27.65	27.88	27.21	27.28	27.12	qfq	5,355,000	147,327,417	-1.52%
2024-05-14	27.39	27.77	27.26	27.70	27.54	qfq	6,026,870	165,904,656	2.29%
2024-05-13	27.86	27.86	26.90	27.08	26.92	qfq	7,100,188	193,573,575	-3.08%
2024-05-10	28.71	28.97	27.82	27.94	27.78	qfq	6,901,520	193,874,072	-2.58%
2024-05-09	28.48	28.87	28.00	28.68	28.51	qfq	5,744,471	164,624,414	0.74%
2024-05-08	29.00	29.30	28.32	28.47	28.30	qfq	8,929,190	255,455,784	-3.23%
2024-05-07	29.61	30.17	29.15	29.42	29.25	qfq	9,163,128	271,196,143	-1.18%
2024-05-06	30.20	30.37	29.68	29.77	29.60	qfq	8,329,681	249,967,188	0.34%
2024-04-30	30.10	30.60	29.36	29.67	29.50	qfq	10,283,565	307,576,753	-1.13%
2024-04-29	29.61	30.16	29.31	30.01	29.84	qfq	12,904,451	385,584,286	3.16%
2024-04-26	28.11	29.18	28.02	29.09	28.92	qfq	12,553,048	362,021,495	3.49%
2024-04-25	28.00	28.88	27.50	28.11	27.95	qfq	9,918,817	278,286,178	-0.53%
2024-04-24	27.49	28.44	27.48	28.26	28.10	qfq	10,174,100	285,631,223	3.44%
2024-04-23	27.40	27.80	27.28	27.32	27.16	qfq	7,975,493	219,210,247	-1.23%
2024-04-22	28.79	29.18	26.89	27.66	27.50	qfq	14,663,022	408,172,835	-6.65%
2024-04-19	29.54	30.69	29.45	29.63	29.46	qfq	10,901,575	327,638,038	-1.27%
2024-04-18	30.42	30.94	29.92	30.01	29.84	qfq	14,626,855	443,966,315	-2.69%
2024-04-17	29.84	30.92	28.94	30.84	30.66	qfq	17,061,295	518,708,745	4.08%
2024-04-16	29.78	31.15	29.18	29.63	29.46	qfq	21,680,531	658,561,755	-1.20%
2024-04-15	28.50	30.37	28.18	29.99	29.82	qfq	18,931,217	559,890,180	4.93%
2024-04-12	28.82	29.09	28.50	28.58	28.41	qfq	7,110,620	205,124,403	-0.21%
2024-04-11	28.30	29.17	28.20	28.64	28.47	qfq	9,573,950	275,575,309	1.20%
2024-04-10	29.06	29.12	28.09	28.30	28.14	qfq	7,823,453	222,844,020	-3.31%
2024-04-09	29.11	29.36	28.48	29.27	29.10	qfq	7,023,266	203,231,471	1.39%
2024-04-08	29.25	29.65	28.76	28.87	28.70	qfq	8,251,819	240,905,070	-1.90%
2024-04-03	31.37	31.44	29.41	29.43	29.26	qfq	14,090,190	420,523,488	-5.79%
2024-04-02	32.23	32.23	31.07	31.24	31.06	qfq	10,368,446	326,561,121	-3.58%
2024-04-01	31.81	32.40	31.68	32.40	32.21	qfq	10,431,110	335,461,320	2.43%
2024-03-29	31.90	31.90	31.09	31.63	31.45	qfq	9,110,700	286,484,337	-0.85%
2024-03-28	30.74	32.15	30.66	31.90	31.71	qfq	14,222,743	449,650,783	4.15%
2024-03-27	32.30	32.48	30.58	30.63	30.45	qfq	13,322,023	417,314,220	-5.14%
2024-03-26	33.48	33.95	31.99	32.29	32.10	qfq	15,300,370	501,550,628	-3.35%
2024-03-25	34.64	35.40	33.41	33.41	33.22	qfq	15,966,704	551,489,495	-4.62%
2024-03-22	36.55	36.84	34.91	35.03	34.83	qfq	20,756,411	737,079,918	-4.55%
2024-03-21	36.66	37.10	36.26	36.70	36.49	qfq	20,556,687	754,199,510	0.19%
2024-03-20	35.80	36.85	35.63	36.63	36.42	qfq	21,507,440	782,107,490	2.09%
2024-03-19	36.19	36.68	35.85	35.88	35.67	qfq	18,096,903	655,780,150	-1.67%
2024-03-18	35.51	36.60	35.10	36.49	36.28	qfq	22,886,941	824,902,617	3.37%
2024-03-15	34.90	35.31	34.00	35.30	35.10	qfq	16,797,239	580,012,797	0.71%
2024-03-14	35.50	35.84	34.45	35.05	34.85	qfq	17,755,089	623,760,681	-2.58%
2024-03-13	35.79	36.67	35.60	35.98	35.77	qfq	22,290,353	805,775,152	1.64%
2024-03-12	35.63	36.68	35.15	35.40	35.19	qfq	18,398,950	658,829,245	-0.81%
2024-03-11	35.07	36.00	34.92	35.69	35.48	qfq	18,648,483	660,455,456	-0.25%
2024-03-08	34.80	36.25	34.50	35.78	35.57	qfq	21,704,025	770,755,374	3.02%
2024-03-07	37.20	37.67	34.50	34.73	34.53	qfq	29,030,004	1,044,504,383	-6.84%
2024-03-06	36.18	37.98	36.00	37.28	37.06	qfq	24,551,414	911,943,799	1.30%
2024-03-05	37.50	38.23	36.59	36.80	36.59	qfq	32,233,840	1,206,575,321	-3.87%
2024-03-04	37.69	39.29	36.64	38.28	38.06	qfq	45,472,931	1,725,802,634	0.74%
2024-03-01	34.40	39.12	34.12	38.00	37.78	qfq	52,045,602	1,910,828,979	9.51%
2024-02-29	33.07	34.87	33.07	34.70	34.50	qfq	29,680,154	1,013,044,312	4.11%
2024-02-28	35.20	37.02	33.03	33.33	33.14	qfq	47,491,291	1,691,326,775	-6.53%
2024-02-27	33.02	36.39	32.35	35.66	35.45	qfq	43,974,429	1,517,163,840	5.25%
2024-02-26	33.90	34.87	33.53	33.88	33.68	qfq	34,083,104	1,166,947,582	-3.17%
2024-02-23	34.70	35.32	33.34	34.99	34.79	qfq	43,591,934	1,505,311,168	3.92%
2024-02-22	35.06	37.04	33.21	33.67	33.47	qfq	49,209,575	1,715,108,917	7.85%
2024-02-21	30.57	32.77	30.52	31.22	31.04	qfq	32,001,290	1,017,276,623	0.00%
2024-02-20	29.95	33.20	29.60	31.22	31.04	qfq	33,750,527	1,057,138,610	0.87%
2024-02-19	28.55	31.75	27.80	30.95	30.77	qfq	27,076,519	797,434,675	13.70%
2024-02-08	26.09	27.55	25.26	27.22	27.06	qfq	19,919,018	529,575,795	6.62%
2024-02-07	25.75	27.58	25.51	25.53	25.38	qfq	18,756,085	498,380,949	-1.54%
2024-02-06	23.50	26.39	23.00	25.93	25.78	qfq	17,516,295	437,222,104	6.80%
2024-02-05	27.02	27.28	23.95	24.28	24.14	qfq	20,139,370	511,588,303	-11.64%
2024-02-02	28.20	29.86	26.33	27.48	27.32	qfq	21,880,788	621,050,617	-3.55%
2024-02-01	26.79	29.85	25.14	28.49	28.32	qfq	25,393,479	707,724,494	2.52%
2024-01-31	28.43	30.36	27.62	27.79	27.63	qfq	23,031,320	666,924,531	-8.83%
2024-01-30	30.84	31.98	30.06	30.48	30.30	qfq	26,085,473	811,423,851	1.60%
2024-01-29	29.39	32.00	29.37	30.00	29.83	qfq	29,385,978	898,370,907	1.76%
2024-01-26	30.25	30.93	29.29	29.48	29.31	qfq	25,414,440	762,218,842	-3.41%
2024-01-25	27.27	32.00	26.83	30.52	30.34	qfq	34,049,340	1,010,857,898	11.18%
2024-01-24	26.58	27.58	25.80	27.45	27.29	qfq	16,275,871	435,389,915	3.23%
2024-01-23	24.62	27.30	24.62	26.59	26.44	qfq	12,230,130	319,224,485	7.17%
2024-01-22	26.30	26.75	24.61	24.81	24.67	qfq	7,689,400	197,872,351	-6.06%
2024-01-19	26.62	27.19	26.36	26.41	26.26	qfq	6,603,728	176,193,253	-1.71%
2024-01-18	25.82	26.89	25.58	26.87	26.71	qfq	10,001,225	262,294,020	3.35%
2024-01-17	26.34	26.82	26.00	26.00	25.85	qfq	5,459,250	144,499,552	-1.74%
2024-01-16	26.84	26.88	25.94	26.46	26.31	qfq	6,357,250	166,763,051	-1.42%
2024-01-15	26.68	27.13	26.50	26.84	26.68	qfq	3,661,500	98,184,668	-0.26%
2024-01-12	27.62	27.65	26.90	26.91	26.75	qfq	5,469,212	148,734,672	-2.61%
2024-01-11	26.14	27.90	26.14	27.63	27.47	qfq	10,423,210	283,607,956	5.74%
2024-01-10	27.07	27.25	26.12	26.13	25.98	qfq	6,742,410	178,120,829	-4.04%
2024-01-09	27.50	27.88	26.91	27.23	27.07	qfq	5,786,543	158,565,792	0.04%
2024-01-08	27.66	27.88	27.22	27.22	27.06	qfq	4,950,570	136,055,900	-2.37%
2024-01-05	28.55	28.78	27.69	27.88	27.72	qfq	5,924,650	166,962,847	-2.28%
2024-01-04	29.09	29.14	28.30	28.53	28.36	qfq	5,586,550	159,951,319	-1.96%
2024-01-03	29.15	29.70	28.56	29.10	28.93	qfq	6,174,350	180,181,946	-0.95%
2024-01-02	29.98	30.19	29.34	29.38	29.21	qfq	6,287,300	186,206,213	-2.00%
2023-12-29	29.62	30.11	29.31	29.98	29.81	qfq	7,931,132	237,329,932	1.52%
2023-12-28	28.82	29.84	28.50	29.53	29.36	qfq	8,897,192	260,594,621	2.11%
2023-12-27	28.48	29.05	28.47	28.92	28.75	qfq	6,474,884	186,363,809	1.44%
2023-12-26	29.32	29.56	28.44	28.51	28.34	qfq	7,523,720	216,398,978	-3.52%
2023-12-25	29.74	30.19	29.11	29.55	29.38	qfq	6,008,980	177,928,299	-0.67%
2023-12-22	31.38	31.65	29.68	29.75	29.58	qfq	13,620,391	415,262,924	-6.03%
2023-12-21	30.67	31.88	30.34	31.66	31.48	qfq	11,394,691	355,302,329	1.18%
2023-12-20	33.05	33.07	31.23	31.29	31.11	qfq	11,805,740	377,401,058	-5.41%
2023-12-19	32.89	33.22	32.32	33.08	32.89	qfq	8,521,980	279,988,618	1.07%
2023-12-18	33.20	33.73	32.60	32.73	32.54	qfq	9,182,100	303,856,704	-1.92%
2023-12-15	33.94	34.23	32.91	33.37	33.18	qfq	11,400,080	382,073,978	-1.27%
2023-12-14	34.28	34.77	33.75	33.80	33.60	qfq	12,830,867	438,023,305	-1.37%
2023-12-13	34.50	35.45	34.18	34.27	34.07	qfq	20,652,820	715,918,516	-1.52%
2023-12-12	35.12	36.84	34.78	34.80	34.60	qfq	32,294,081	1,149,539,128	-0.23%
2023-12-11	34.00	35.08	33.86	34.88	34.68	qfq	18,768,795	649,085,932	0.14%
2023-12-08	33.70	35.25	33.20	34.83	34.63	qfq	33,193,842	1,138,582,807	3.66%
2023-12-07	31.80	33.99	31.77	33.60	33.41	qfq	22,187,483	736,608,792	5.16%
2023-12-06	31.28	32.55	31.02	31.95	31.76	qfq	13,130,800	415,358,427	0.53%
2023-12-05	32.92	33.38	31.77	31.78	31.60	qfq	14,666,288	474,240,285	-5.16%
2023-12-04	33.88	34.88	33.46	33.51	33.32	qfq	23,643,620	805,517,238	0.69%
2023-12-01	30.84	33.99	30.81	33.28	33.09	qfq	23,935,030	779,504,199	7.88%
2023-11-30	30.97	31.09	30.48	30.85	30.67	qfq	6,934,648	213,685,143	0.23%
2023-11-29	31.10	31.18	30.66	30.78	30.60	qfq	5,353,800	165,248,740	-1.03%
2023-11-28	31.31	31.40	30.61	31.10	30.92	qfq	7,437,808	230,306,902	-0.42%
2023-11-27	31.41	32.00	31.00	31.23	31.05	qfq	8,472,760	266,280,065	-1.14%
2023-11-24	32.87	32.90	31.45	31.59	31.41	qfq	9,910,318	316,014,312	-3.86%
2023-11-23	32.81	32.93	31.92	32.86	32.67	qfq	10,327,150	335,289,284	0.15%
2023-11-22	33.76	34.11	32.80	32.81	32.62	qfq	12,635,750	422,364,990	-3.61%
2023-11-21	34.79	35.11	33.88	34.04	33.84	qfq	17,223,710	593,903,949	-2.77%
2023-11-20	33.62	35.43	33.62	35.01	34.81	qfq	26,963,219	939,704,006	4.20%
2023-11-17	33.67	33.87	32.84	33.60	33.41	qfq	14,150,392	471,306,966	0.30%
2023-11-16	33.80	34.51	33.44	33.50	33.31	qfq	13,097,148	444,638,886	-1.64%
2023-11-15	35.16	35.25	33.90	34.06	33.86	qfq	17,670,850	606,647,585	-2.04%
2023-11-14	34.05	35.25	33.88	34.77	34.57	qfq	24,462,984	841,943,818	1.52%
2023-11-13	33.61	35.88	33.03	34.25	34.05	qfq	25,770,388	887,355,987	2.64%
2023-11-10	34.50	34.56	33.17	33.37	33.18	qfq	30,215,778	1,020,777,864	-6.00%
2023-11-09	33.10	37.26	32.77	35.50	35.29	qfq	47,691,099	1,681,714,309	8.66%
2023-11-08	31.50	32.80	31.40	32.67	32.48	qfq	28,124,190	903,608,146	1.30%
2023-11-07	31.50	32.98	30.50	32.25	32.06	qfq	32,817,123	1,033,820,685	6.02%
2023-11-06	29.50	30.53	29.31	30.42	30.24	qfq	18,225,568	548,794,207	4.00%
2023-11-03	29.00	29.88	28.93	29.25	29.08	qfq	14,251,563	418,311,792	2.42%
2023-11-02	28.94	29.58	28.56	28.56	28.39	qfq	11,195,435	325,303,685	-1.28%
2023-11-01	28.70	29.99	28.54	28.93	28.76	qfq	11,983,807	350,674,149	0.84%
2023-10-31	29.35	29.59	28.34	28.69	28.52	qfq	10,470,700	302,171,835	-2.28%
2023-10-30	28.70	29.49	28.58	29.36	29.19	qfq	10,812,450	315,205,265	1.38%
2023-10-27	28.82	29.27	28.19	28.96	28.79	qfq	14,675,950	420,964,705	-0.34%
2023-10-26	28.24	29.35	28.06	29.06	28.89	qfq	12,042,197	347,829,775	1.68%
2023-10-25	28.60	29.50	28.25	28.58	28.41	qfq	10,148,300	293,292,482	0.53%
2023-10-24	28.04	29.17	27.88	28.43	28.27	qfq	11,021,071	314,954,120	2.12%
2023-10-23	28.60	29.10	27.55	27.84	27.68	qfq	9,420,702	264,101,352	-3.50%
2023-10-20	29.79	30.35	28.81	28.85	28.68	qfq	10,006,470	293,394,492	-4.03%
2023-10-19	29.79	31.17	29.79	30.06	29.89	qfq	10,799,352	328,515,422	0.67%
2023-10-18	30.68	30.95	29.41	29.86	29.69	qfq	12,218,672	365,933,951	-3.37%
2023-10-17	31.32	31.49	30.52	30.90	30.72	qfq	9,129,513	281,704,170	-1.40%
2023-10-16	31.99	32.15	31.00	31.34	31.16	qfq	9,653,975	302,965,751	-1.60%
2023-10-13	32.81	33.01	31.78	31.85	31.67	qfq	12,371,450	398,226,294	-4.01%
2023-10-12	33.91	34.29	33.01	33.18	32.99	qfq	12,667,802	425,369,828	-2.41%
2023-10-11	32.62	34.78	32.57	34.00	33.80	qfq	21,552,813	728,477,688	3.72%
2023-10-10	33.37	33.54	32.75	32.78	32.59	qfq	13,427,401	444,995,630	-0.97%
2023-10-09	33.60	33.88	32.92	33.10	32.91	qfq	11,888,995	396,021,603	-2.56%
2023-09-28	34.70	34.97	33.79	33.97	33.77	qfq	14,517,550	495,799,204	-1.14%
2023-09-27	34.10	35.50	34.04	34.36	34.16	qfq	24,253,336	846,008,185	-0.72%
2023-09-26	32.49	36.65	32.33	34.61	34.41	qfq	35,240,379	1,219,353,367	7.05%
2023-09-25	33.06	33.30	32.14	32.33	32.14	qfq	16,354,450	534,661,406	-2.91%
2023-09-22	31.19	33.86	31.10	33.30	33.11	qfq	25,468,471	838,432,593	6.63%
2023-09-21	31.03	32.13	31.01	31.23	31.05	qfq	10,807,650	341,275,558	-0.95%
2023-09-20	31.64	32.71	31.42	31.53	31.35	qfq	16,673,800	534,463,769	0.45%
2023-09-19	31.95	31.96	31.10	31.39	31.21	qfq	8,938,910	280,796,600	-1.63%
2023-09-18	32.50	32.79	31.73	31.91	31.72	qfq	11,010,949	354,396,111	-2.71%
2023-09-15	33.02	33.80	32.73	32.80	32.61	qfq	9,218,800	304,019,708	-2.06%
2023-09-14	34.37	34.37	33.30	33.49	33.30	qfq	8,421,600	284,064,251	-1.73%
2023-09-13	35.00	35.10	33.66	34.08	33.88	qfq	13,518,338	461,963,611	-3.67%
2023-09-12	35.40	36.20	35.06	35.38	35.17	qfq	15,617,638	557,062,905	-0.51%
2023-09-11	34.50	36.21	33.73	35.56	35.35	qfq	19,440,854	684,615,870	3.13%
2023-09-08	35.16	35.40	33.90	34.48	34.28	qfq	13,567,988	467,968,191	-2.07%
2023-09-07	36.06	36.36	35.14	35.21	35.01	qfq	14,090,500	502,338,068	-3.64%
2023-09-06	37.71	37.95	36.25	36.54	36.33	qfq	18,600,820	686,916,546	-3.36%
2023-09-05	39.21	39.30	37.75	37.81	37.59	qfq	18,508,285	707,442,910	-4.23%
2023-09-04	39.61	39.76	38.38	39.48	39.25	qfq	18,458,261	721,429,721	0.64%
2023-09-01	39.81	40.55	38.80	39.23	39.00	qfq	22,400,231	885,091,920	-2.15%
2023-08-31	39.61	40.41	38.70	40.09	39.86	qfq	41,922,718	1,664,531,836	-1.96%
2023-08-30	35.31	42.32	35.20	40.89	40.65	qfq	59,033,206	2,296,653,901	15.93%
2023-08-29	33.61	35.81	33.22	35.27	35.07	qfq	20,787,913	723,455,796	5.44%
2023-08-28	35.02	35.64	33.45	33.45	33.26	qfq	16,483,164	561,216,310	1.52%
2023-08-25	35.00	35.00	32.70	32.95	32.76	qfq	22,242,739	745,759,028	-8.19%
2023-08-24	36.76	37.06	35.70	35.89	35.68	qfq	16,531,201	603,679,984	-1.13%
2023-08-23	37.70	37.70	36.10	36.30	36.09	qfq	23,468,653	863,207,643	-6.20%
2023-08-22	36.30	38.95	35.70	38.70	38.48	qfq	30,577,810	1,141,143,907	8.16%
2023-08-21	34.99	36.58	34.82	35.78	35.57	qfq	11,658,685	419,593,063	0.79%
2023-08-18	37.03	37.30	35.26	35.50	35.29	qfq	13,245,231	479,039,225	-3.61%
2023-08-17	36.41	37.16	35.73	36.83	36.62	qfq	11,853,682	434,585,637	1.99%
2023-08-16	36.81	37.24	35.89	36.11	35.90	qfq	12,733,100	463,554,234	-2.93%
2023-08-15	38.98	38.98	36.88	37.20	36.98	qfq	15,895,282	599,663,255	-3.07%
2023-08-14	36.80	38.38	36.72	38.38	38.16	qfq	14,410,495	540,235,197	3.70%
2023-08-11	37.58	38.30	36.75	37.01	36.80	qfq	11,480,230	429,710,548	-1.65%
2023-08-10	37.20	38.15	36.83	37.63	37.41	qfq	11,946,285	449,156,033	0.03%
2023-08-09	38.03	39.50	37.41	37.62	37.40	qfq	20,639,630	790,485,228	-2.21%
2023-08-08	39.25	40.71	38.42	38.47	38.25	qfq	19,831,618	785,642,585	-3.10%
2023-08-07	39.43	40.60	39.30	39.70	39.47	qfq	22,122,911	884,420,749	1.12%
2023-08-04	38.56	39.49	38.41	39.26	39.03	qfq	18,939,585	742,030,242	1.24%
2023-08-03	38.40	39.39	37.89	38.78	38.56	qfq	13,706,280	530,513,356	-1.02%
2023-08-02	38.29	39.27	38.07	39.18	38.95	qfq	14,937,674	577,420,884	1.40%
2023-08-01	38.50	39.13	37.40	38.64	38.42	qfq	15,592,500	596,165,794	-0.41%
2023-07-31	38.47	39.65	37.72	38.80	38.57	qfq	15,604,425	607,345,010	1.76%
2023-07-28	39.29	39.29	37.79	38.13	37.91	qfq	15,198,770	581,478,072	-2.03%
2023-07-27	39.72	40.17	38.85	38.92	38.69	qfq	11,916,500	468,928,061	-2.01%
2023-07-26	41.00	41.10	39.32	39.72	39.49	qfq	17,025,830	679,383,315	-3.90%
2023-07-25	41.80	42.73	40.88	41.33	41.09	qfq	19,850,940	827,325,827	0.44%
2023-07-24	40.46	42.48	40.24	41.15	40.91	qfq	15,605,910	646,271,221	0.91%
2023-07-21	40.50	41.67	40.32	40.78	40.54	qfq	14,982,619	613,517,776	0.20%
2023-07-20	44.00	44.50	40.45	40.70	40.46	qfq	29,577,223	1,241,398,006	-8.83%
2023-07-19	44.60	45.90	44.51	44.64	44.38	qfq	13,599,762	613,032,987	0.22%
2023-07-18	46.61	46.98	44.32	44.54	44.28	qfq	25,964,005	1,179,533,488	-6.13%