SECURITY DETAIL · RAW DATA

艾德生物300685.SZ

ASZSECNYSTOCK

最近收盘价17.602026-07-17

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）13,810,298

成交额（元）248,674,080

日线记录723

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 723 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
2026-05-09	2026-05-18	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	18.58	18.73	17.55	17.60	17.60	qfq	13,810,298	248,674,080	-6.13%
2026-07-16	18.31	18.88	18.21	18.75	18.75	qfq	10,931,600	203,665,939	0.97%
2026-07-15	17.77	18.77	17.70	18.57	18.57	qfq	14,099,666	260,292,731	3.69%
2026-07-14	17.36	17.96	17.22	17.91	17.91	qfq	10,009,540	177,840,449	2.64%
2026-07-13	17.41	17.75	17.29	17.45	17.45	qfq	9,115,377	159,278,609	0.17%
2026-07-10	16.90	17.75	16.68	17.42	17.42	qfq	9,967,460	173,366,148	2.77%
2026-07-09	17.06	17.43	16.70	16.95	16.95	qfq	6,778,845	114,948,148	-1.40%
2026-07-08	17.20	17.50	16.91	17.19	17.19	qfq	7,393,190	126,979,176	-0.12%
2026-07-07	17.83	17.99	17.19	17.21	17.21	qfq	9,291,570	162,302,558	-4.65%
2026-07-06	18.00	18.38	17.82	18.05	18.05	qfq	10,818,138	195,900,369	0.28%
2026-07-03	17.92	18.10	17.64	18.00	18.00	qfq	7,706,612	137,880,441	1.47%
2026-07-02	17.69	18.20	17.58	17.74	17.74	qfq	9,799,612	174,793,596	0.28%
2026-07-01	16.75	17.95	16.65	17.69	17.69	qfq	12,761,918	221,473,749	5.05%
2026-06-30	17.13	17.13	16.66	16.84	16.84	qfq	8,416,477	141,571,826	-2.49%
2026-06-29	16.20	17.28	15.62	17.27	17.27	qfq	15,671,469	262,529,621	6.74%
2026-06-26	16.84	17.09	16.18	16.18	16.18	qfq	8,132,515	134,758,660	-4.32%
2026-06-25	16.86	17.19	16.41	16.91	16.91	qfq	9,472,637	158,813,739	-0.24%
2026-06-24	17.25	17.49	16.93	16.95	16.95	qfq	7,962,165	136,609,932	-1.74%
2026-06-23	16.66	17.62	16.65	17.25	17.25	qfq	11,188,864	193,285,444	2.37%
2026-06-22	16.60	16.87	15.99	16.85	16.85	qfq	11,140,033	181,993,974	0.60%
2026-06-18	16.70	17.06	16.37	16.75	16.75	qfq	9,949,733	166,215,870	0.12%
2026-06-17	16.89	17.12	16.65	16.73	16.73	qfq	7,890,672	132,690,038	-1.06%
2026-06-16	16.96	17.00	16.66	16.91	16.91	qfq	9,485,409	159,652,316	-0.82%
2026-06-15	16.94	17.38	16.94	17.05	17.05	qfq	9,099,044	155,683,793	0.41%
2026-06-12	16.58	17.35	16.47	16.98	16.98	qfq	12,152,515	204,753,818	2.85%
2026-06-11	16.94	17.15	16.46	16.51	16.51	qfq	10,827,774	180,476,236	-3.05%
2026-06-10	16.96	17.13	16.75	17.03	17.03	qfq	9,671,740	163,463,427	-0.99%
2026-06-09	17.72	17.85	16.75	17.20	17.20	qfq	16,586,302	283,442,163	-4.39%
2026-06-08	18.44	19.22	17.60	17.99	17.99	qfq	23,018,005	419,650,491	-9.60%
2026-06-05	21.41	21.52	19.38	19.90	19.90	qfq	27,674,152	557,697,272	-2.50%
2026-05-29	20.30	20.79	20.08	20.41	20.41	qfq	13,581,814	276,954,401	1.34%
2026-05-28	20.76	21.07	19.90	20.14	20.14	qfq	15,361,603	311,392,127	-2.42%
2026-05-27	18.46	20.71	18.46	20.64	20.64	qfq	26,239,163	531,204,163	12.05%
2026-05-26	18.59	18.74	18.30	18.42	18.42	qfq	5,200,870	96,098,720	-0.97%
2026-05-25	18.99	19.03	18.51	18.60	18.60	qfq	7,322,553	136,646,365	-1.90%
2026-05-22	19.27	19.31	18.93	18.96	18.96	qfq	6,102,530	116,349,294	-0.84%
2026-05-21	19.05	19.62	19.00	19.12	19.12	qfq	6,880,988	132,931,300	0.58%
2026-05-20	19.44	19.44	18.92	19.01	19.01	qfq	5,801,856	110,560,827	-2.26%
2026-05-19	19.23	19.63	19.18	19.45	19.45	qfq	5,332,300	103,838,497	1.20%
2026-05-18	19.68	19.80	19.11	19.22	19.22	qfq	6,589,085	127,334,889	-4.28%
2026-05-15	19.91	20.22	19.91	20.08	19.64	qfq	6,373,825	127,904,410	0.90%
2026-05-14	20.30	20.38	19.88	19.90	19.46	qfq	8,893,044	178,251,691	-2.02%
2026-05-13	20.48	20.58	20.28	20.31	19.86	qfq	6,749,649	137,562,809	-0.44%
2026-05-12	20.53	20.72	20.26	20.40	19.95	qfq	7,361,606	150,327,885	-1.11%
2026-05-11	20.21	20.83	20.09	20.63	20.17	qfq	11,834,340	241,827,947	2.13%
2026-05-08	20.21	20.40	20.12	20.20	19.75	qfq	7,291,015	147,563,133	-0.05%
2026-05-07	20.06	20.22	20.03	20.21	19.76	qfq	6,023,114	121,206,938	0.75%
2026-05-06	20.28	20.37	20.00	20.06	19.62	qfq	11,045,288	221,771,430	-0.74%
2026-04-30	20.49	20.60	20.14	20.21	19.76	qfq	7,464,607	151,236,905	-1.46%
2026-04-29	20.50	20.79	20.32	20.51	20.06	qfq	9,231,615	189,151,781	-0.15%
2026-04-28	21.75	21.75	20.13	20.54	20.08	qfq	22,497,990	462,881,434	-8.02%
2026-04-27	22.20	22.60	22.10	22.33	21.84	qfq	9,625,038	215,447,279	0.45%
2026-04-24	22.17	22.43	22.03	22.23	21.74	qfq	5,038,472	112,091,050	-0.04%
2026-04-23	22.55	22.55	22.05	22.24	21.75	qfq	7,088,849	157,569,700	-1.37%
2026-04-22	22.05	22.60	21.99	22.55	22.05	qfq	8,050,564	179,981,166	2.36%
2026-04-21	22.59	22.71	22.00	22.03	21.54	qfq	8,900,263	197,231,966	-2.87%
2026-04-20	22.72	22.94	22.51	22.68	22.18	qfq	9,346,407	212,270,027	-1.13%
2026-04-17	23.41	23.45	22.84	22.94	22.43	qfq	11,605,768	267,229,942	-2.47%
2026-04-16	23.18	23.70	23.04	23.52	23.00	qfq	15,494,565	361,620,112	2.04%
2026-04-15	23.22	23.29	22.73	23.05	22.54	qfq	10,334,875	237,838,601	0.22%
2026-04-14	22.86	23.18	22.55	23.00	22.49	qfq	9,840,382	224,647,636	0.61%
2026-04-13	23.30	23.45	22.71	22.86	22.35	qfq	12,069,161	277,131,516	-2.47%
2026-04-10	23.07	23.88	22.95	23.44	22.92	qfq	15,762,715	370,731,348	2.72%
2026-04-09	22.81	23.56	22.68	22.82	22.31	qfq	11,782,407	272,008,020	-0.44%
2026-04-08	22.87	23.19	22.60	22.92	22.41	qfq	11,060,546	253,172,360	1.55%
2026-04-07	22.17	22.94	21.92	22.57	22.07	qfq	8,853,565	199,136,233	1.80%
2026-04-03	22.75	22.75	22.13	22.17	21.68	qfq	10,984,958	246,047,144	-4.11%
2026-04-02	23.02	23.42	22.95	23.12	22.61	qfq	13,990,355	323,990,901	-0.30%
2026-04-01	22.76	23.34	22.42	23.19	22.68	qfq	15,183,024	349,336,015	3.30%
2026-03-31	22.60	22.93	22.38	22.45	21.95	qfq	9,136,658	206,620,309	-1.32%
2026-03-30	22.18	22.90	21.99	22.75	22.25	qfq	12,282,542	278,906,173	1.56%
2026-03-27	20.95	22.48	20.92	22.40	21.90	qfq	11,536,630	254,220,882	5.56%
2026-03-26	21.50	21.72	21.05	21.22	20.75	qfq	6,864,163	146,431,800	-1.67%
2026-03-25	21.80	21.86	21.47	21.58	21.10	qfq	7,729,171	167,339,918	-0.78%
2026-03-24	21.71	21.89	21.27	21.75	21.27	qfq	10,072,923	217,513,807	1.97%
2026-03-23	21.93	22.09	21.15	21.33	20.86	qfq	13,426,037	289,365,323	-3.62%
2026-03-20	22.45	22.69	22.10	22.13	21.64	qfq	11,416,346	255,579,066	-1.34%
2026-03-19	22.30	22.80	22.10	22.43	21.93	qfq	13,955,180	313,657,359	-0.40%
2026-03-18	21.96	22.54	21.83	22.52	22.02	qfq	14,668,569	327,247,214	2.69%
2026-03-17	21.68	22.27	21.65	21.93	21.44	qfq	15,453,829	339,763,907	0.60%
2026-03-16	21.40	21.84	21.10	21.80	21.32	qfq	19,463,990	420,087,086	3.27%
2026-03-13	21.01	21.86	21.01	21.11	20.64	qfq	21,777,103	467,119,627	4.82%
2026-03-12	20.13	20.18	20.03	20.14	19.69	qfq	2,570,728	51,724,858	-0.15%
2026-03-11	20.16	20.21	20.03	20.17	19.72	qfq	3,862,768	77,715,570	0.10%
2026-03-10	20.09	20.29	20.00	20.15	19.70	qfq	4,448,113	89,488,569	0.65%
2026-03-09	19.86	20.09	19.72	20.02	19.58	qfq	4,138,934	82,318,631	-0.20%
2026-03-06	19.51	20.14	19.45	20.06	19.62	qfq	5,278,409	105,416,031	2.45%
2026-03-05	19.83	19.86	19.47	19.58	19.15	qfq	4,928,105	96,787,627	0.36%
2026-03-04	19.71	19.87	19.40	19.51	19.08	qfq	4,677,198	91,688,458	-1.46%
2026-03-03	20.21	20.41	19.70	19.80	19.36	qfq	7,216,254	144,532,826	-2.03%
2026-03-02	20.68	20.68	20.07	20.21	19.76	qfq	7,603,985	154,359,954	-3.39%
2026-02-27	20.76	20.92	20.71	20.92	20.46	qfq	3,393,123	70,723,070	0.77%
2026-02-26	21.00	21.04	20.68	20.76	20.30	qfq	5,544,960	115,220,228	-1.10%
2026-02-25	20.86	21.03	20.78	20.99	20.52	qfq	4,975,180	104,304,542	0.67%
2026-02-24	20.86	21.00	20.66	20.85	20.39	qfq	3,740,280	77,848,679	0.58%
2026-02-13	20.99	21.16	20.71	20.73	20.27	qfq	5,835,300	122,417,068	-1.29%
2026-02-12	21.13	21.30	20.93	21.00	20.53	qfq	5,635,840	118,655,028	-0.71%
2026-02-11	21.18	21.48	21.12	21.15	20.68	qfq	4,769,562	101,457,861	-0.38%
2026-02-10	21.16	21.34	21.04	21.23	20.76	qfq	4,361,688	92,504,046	0.33%
2026-02-09	21.23	21.25	21.10	21.16	20.69	qfq	4,277,964	90,559,410	0.28%
2026-02-06	21.25	21.46	21.09	21.10	20.63	qfq	6,621,910	140,833,662	-0.94%
2026-02-05	21.32	21.52	21.22	21.30	20.83	qfq	5,022,987	107,375,834	-0.14%
2026-02-04	21.36	21.39	21.08	21.33	20.86	qfq	5,059,399	107,430,361	-0.23%
2026-02-03	21.53	21.79	21.36	21.38	20.91	qfq	4,895,088	105,215,764	0.00%
2026-02-02	21.80	22.12	21.35	21.38	20.91	qfq	4,820,914	104,842,384	-2.20%
2026-01-30	21.85	22.10	21.70	21.86	21.38	qfq	4,739,325	103,694,339	-0.18%
2026-01-29	21.80	22.19	21.55	21.90	21.41	qfq	8,653,234	189,532,776	-2.14%
2026-01-28	22.66	22.74	22.34	22.38	21.88	qfq	5,486,003	123,415,911	-1.93%
2026-01-27	23.25	23.25	22.47	22.82	22.31	qfq	8,035,276	182,739,545	-1.89%
2026-01-26	23.19	23.53	22.79	23.26	22.74	qfq	11,623,564	269,429,951	0.30%
2026-01-23	22.86	23.37	22.66	23.19	22.68	qfq	11,084,261	256,482,706	2.52%
2026-01-22	22.77	22.90	22.52	22.62	22.12	qfq	6,822,178	154,816,758	-1.35%
2026-01-21	22.35	23.45	22.29	22.93	22.42	qfq	12,706,779	291,920,615	1.91%
2026-01-20	22.42	22.85	22.30	22.50	22.00	qfq	5,892,570	132,829,020	0.22%
2026-01-19	22.37	22.77	22.30	22.45	21.95	qfq	5,795,550	130,361,149	-0.27%
2026-01-16	22.30	22.56	22.18	22.51	22.01	qfq	6,436,636	144,047,709	0.94%
2026-01-15	22.61	22.82	22.15	22.30	21.81	qfq	7,797,752	174,615,973	-1.89%
2026-01-14	22.73	23.56	22.32	22.73	22.23	qfq	16,006,737	366,824,019	-0.39%
2026-01-13	21.86	23.12	21.86	22.82	22.31	qfq	22,166,312	502,791,485	4.63%
2026-01-12	21.80	22.10	21.55	21.81	21.33	qfq	9,320,334	202,765,434	0.55%
2026-01-09	21.38	21.75	21.26	21.69	21.21	qfq	7,854,991	168,865,358	1.97%
2026-01-08	21.00	21.40	20.98	21.27	20.80	qfq	6,321,985	134,429,544	1.48%
2026-01-07	21.00	21.14	20.89	20.96	20.50	qfq	5,805,428	122,084,594	-0.14%
2026-01-06	20.99	21.10	20.79	20.99	20.52	qfq	6,180,253	129,557,546	0.05%
2026-01-05	20.48	20.99	20.40	20.98	20.52	qfq	6,734,212	140,081,638	2.54%
2025-12-31	20.41	20.59	20.40	20.46	20.01	qfq	3,362,369	68,882,641	0.20%
2025-12-30	20.39	20.50	20.30	20.42	19.97	qfq	3,105,763	63,441,037	-0.29%
2025-12-29	20.58	20.60	20.36	20.48	20.03	qfq	5,222,090	106,819,626	-0.49%
2025-12-26	20.59	20.80	20.52	20.58	20.12	qfq	3,048,710	62,930,463	-0.44%
2025-12-25	20.63	20.71	20.50	20.67	20.21	qfq	3,369,812	69,506,398	0.19%
2025-12-24	20.27	20.63	20.26	20.63	20.17	qfq	4,092,870	83,916,175	1.63%
2025-12-23	20.44	20.47	20.25	20.30	19.85	qfq	4,493,160	91,354,316	-0.88%
2025-12-22	20.62	20.63	20.38	20.48	20.03	qfq	5,844,030	119,631,403	-0.44%
2025-12-19	20.45	20.71	20.37	20.57	20.11	qfq	5,210,700	107,147,229	1.03%
2025-12-18	20.41	20.54	20.35	20.36	19.91	qfq	3,569,540	72,908,538	-0.63%
2025-12-17	20.34	20.56	20.16	20.49	20.04	qfq	5,001,384	101,898,464	0.74%
2025-12-16	20.73	20.78	20.30	20.34	19.89	qfq	5,689,900	116,181,605	-2.21%
2025-12-15	21.25	21.37	20.73	20.80	20.34	qfq	8,428,621	176,021,126	-3.48%
2025-12-12	21.30	21.55	21.10	21.55	21.07	qfq	8,490,300	181,117,721	1.41%
2025-12-11	21.75	21.76	21.25	21.25	20.78	qfq	5,339,776	114,394,460	-2.07%
2025-12-10	21.91	22.04	21.66	21.70	21.22	qfq	4,406,203	96,045,740	-1.27%
2025-12-09	22.28	22.65	21.98	21.98	21.49	qfq	4,500,389	100,055,359	-1.35%
2025-12-08	22.28	22.66	22.16	22.28	21.79	qfq	6,170,010	138,087,249	-0.09%
2025-12-05	21.73	22.36	21.32	22.30	21.81	qfq	7,102,022	155,378,294	2.43%
2025-12-04	21.29	21.96	20.89	21.77	21.29	qfq	6,583,956	140,438,467	2.45%
2025-12-03	21.57	21.72	21.20	21.25	20.78	qfq	3,767,820	80,327,834	-1.39%
2025-12-02	21.85	21.94	21.53	21.55	21.07	qfq	3,617,660	78,258,967	-1.37%
2025-12-01	22.01	22.05	21.76	21.85	21.37	qfq	4,311,216	94,082,437	-0.73%
2025-11-28	21.88	22.06	21.82	22.01	21.52	qfq	2,803,820	61,457,914	0.50%
2025-11-27	22.04	22.12	21.90	21.90	21.41	qfq	2,736,494	60,195,105	-0.54%
2025-11-26	22.14	22.42	22.02	22.02	21.53	qfq	3,152,440	69,917,163	-0.50%
2025-11-25	21.71	22.27	21.66	22.13	21.64	qfq	5,302,340	117,175,622	2.22%
2025-11-24	21.45	21.77	21.40	21.65	21.17	qfq	3,192,220	69,026,341	1.17%
2025-11-21	22.00	22.20	21.40	21.40	20.93	qfq	6,232,600	135,197,386	-3.04%
2025-11-20	22.50	22.58	22.05	22.07	21.58	qfq	4,231,191	94,083,508	-1.47%
2025-11-19	22.90	22.97	22.36	22.40	21.90	qfq	5,495,472	124,274,056	-2.10%
2025-11-18	23.28	23.30	22.81	22.88	22.37	qfq	6,481,906	149,028,849	-1.80%
2025-11-17	23.81	23.90	23.19	23.30	22.78	qfq	7,812,970	182,409,264	-2.06%
2025-11-14	23.61	24.13	23.60	23.79	23.26	qfq	8,105,306	193,996,031	0.17%
2025-11-13	23.82	23.82	23.53	23.75	23.22	qfq	7,433,973	176,006,281	-0.29%
2025-11-12	23.69	23.99	23.41	23.82	23.29	qfq	11,415,257	270,499,678	1.75%
2025-11-11	23.30	23.48	23.17	23.41	22.89	qfq	5,856,167	136,577,816	0.82%
2025-11-10	23.14	23.32	22.97	23.22	22.71	qfq	5,218,500	120,756,814	0.17%
2025-11-07	23.02	23.43	22.91	23.18	22.67	qfq	7,068,184	164,024,840	0.61%
2025-11-06	23.23	23.24	22.96	23.04	22.53	qfq	4,253,045	97,913,545	-0.43%
2025-11-05	23.00	23.44	22.90	23.14	22.63	qfq	5,386,952	124,916,176	0.13%
2025-11-04	23.53	23.53	22.95	23.11	22.60	qfq	5,913,608	136,774,340	-0.77%
2025-11-03	22.90	23.43	22.76	23.29	22.77	qfq	8,402,349	194,644,036	1.97%
2025-10-31	22.56	22.95	22.49	22.84	22.33	qfq	5,403,117	123,183,799	1.51%
2025-10-30	23.04	23.06	22.50	22.50	22.00	qfq	7,098,494	161,093,843	-2.34%
2025-10-29	23.08	23.13	22.80	23.04	22.53	qfq	5,113,608	117,199,030	-0.22%
2025-10-28	22.90	23.29	22.88	23.09	22.58	qfq	5,823,475	134,753,710	0.57%
2025-10-27	23.00	23.15	22.70	22.96	22.45	qfq	8,027,950	183,937,734	-0.91%
2025-10-24	23.41	23.52	23.16	23.17	22.66	qfq	5,474,696	127,467,865	-1.19%
2025-10-23	22.68	23.45	22.61	23.45	22.93	qfq	11,663,413	270,953,139	3.03%
2025-10-22	22.75	23.05	22.62	22.76	22.26	qfq	4,858,502	110,612,257	-0.18%
2025-10-21	22.57	22.98	22.55	22.80	22.29	qfq	4,317,496	98,221,019	0.80%
2025-10-20	22.67	22.86	22.34	22.62	22.12	qfq	5,530,945	124,606,175	-0.22%
2025-10-17	22.59	22.92	22.35	22.67	22.17	qfq	7,427,570	168,164,976	0.31%
2025-10-16	22.69	22.93	22.44	22.60	22.10	qfq	4,850,812	110,097,204	-0.44%
2025-10-15	22.40	22.70	22.18	22.70	22.20	qfq	4,832,324	109,076,756	1.75%
2025-10-14	22.68	22.68	22.29	22.31	21.82	qfq	6,105,468	137,195,835	-1.20%
2025-10-13	22.56	22.79	22.51	22.58	22.08	qfq	7,010,067	158,670,299	-2.67%
2025-10-10	22.88	23.40	22.83	23.20	22.69	qfq	6,735,162	155,939,877	1.05%
2025-10-09	23.20	23.23	22.50	22.96	22.45	qfq	9,321,628	213,091,441	-0.17%
2025-09-30	22.70	23.15	22.57	23.00	22.49	qfq	7,498,826	172,184,411	1.46%
2025-09-29	22.55	22.68	22.22	22.67	22.17	qfq	5,480,302	123,197,391	0.93%
2025-09-26	22.68	22.76	22.26	22.46	21.96	qfq	5,963,916	134,010,488	-1.36%
2025-09-25	22.76	22.97	22.65	22.77	22.27	qfq	6,263,212	143,041,532	0.00%
2025-09-24	22.36	22.86	22.21	22.77	22.27	qfq	6,630,854	150,624,139	1.65%
2025-09-23	22.57	22.65	22.03	22.40	21.90	qfq	7,405,496	164,969,043	-0.75%
2025-09-22	22.76	22.90	22.40	22.57	22.07	qfq	5,819,056	131,305,031	-0.57%
2025-09-19	22.92	23.10	22.60	22.70	22.20	qfq	7,444,781	169,433,345	-0.96%
2025-09-18	23.26	23.60	22.80	22.92	22.41	qfq	10,821,633	251,514,901	-1.88%
2025-09-17	23.51	23.64	23.26	23.36	22.84	qfq	7,214,546	168,844,328	-0.76%
2025-09-16	23.97	24.04	23.38	23.54	23.02	qfq	8,137,536	192,140,634	-1.18%
2025-09-15	24.05	24.09	23.80	23.82	23.29	qfq	7,819,916	187,063,704	-1.33%
2025-09-12	24.09	24.38	23.66	24.14	23.61	qfq	9,760,466	234,107,323	-0.04%
2025-09-11	24.18	24.18	23.37	24.15	23.61	qfq	12,417,036	295,663,063	-0.78%
2025-09-10	24.81	25.12	24.25	24.34	23.80	qfq	9,944,170	244,210,657	-1.89%
2025-09-09	25.25	26.06	24.72	24.81	24.26	qfq	14,003,466	354,314,468	-1.94%
2025-09-08	24.90	25.42	24.66	25.30	24.74	qfq	15,016,628	376,433,445	2.06%
2025-09-05	24.25	24.83	23.96	24.79	24.24	qfq	12,286,743	300,301,667	2.31%
2025-09-04	25.17	25.33	23.73	24.23	23.69	qfq	17,218,391	423,213,510	-4.42%
2025-09-03	25.81	26.02	25.14	25.35	24.79	qfq	16,903,392	430,891,649	-0.90%
2025-09-02	23.79	26.15	23.79	25.58	25.01	qfq	36,265,131	926,891,083	7.61%
2025-09-01	23.56	23.83	23.48	23.77	23.24	qfq	9,664,404	228,538,358	0.89%
2025-08-29	23.48	23.77	23.40	23.56	23.04	qfq	7,754,280	183,017,678	0.00%
2025-08-28	24.01	24.28	22.99	23.56	23.04	qfq	13,943,027	327,701,898	-2.20%
2025-08-27	24.72	24.98	24.06	24.09	23.56	qfq	11,688,799	287,598,628	-2.71%
2025-08-26	24.82	24.98	24.63	24.76	24.21	qfq	8,339,391	206,747,932	-0.20%
2025-08-25	24.50	24.88	24.35	24.81	24.26	qfq	11,747,500	288,405,091	1.56%
2025-08-22	24.45	24.45	24.12	24.43	23.89	qfq	6,771,419	164,585,975	0.08%
2025-08-21	24.29	24.86	24.20	24.41	23.87	qfq	9,510,189	233,196,786	0.62%
2025-08-20	24.59	24.59	23.82	24.26	23.72	qfq	9,763,753	235,161,242	-0.57%
2025-08-19	24.26	24.97	24.18	24.40	23.86	qfq	13,674,298	336,570,903	0.74%
2025-08-18	24.17	24.42	23.82	24.22	23.68	qfq	14,235,555	342,828,695	1.30%
2025-08-15	23.53	24.04	23.40	23.91	23.38	qfq	9,660,496	229,439,516	1.66%
2025-08-14	24.15	24.16	23.42	23.52	23.00	qfq	9,238,623	219,204,233	-2.24%
2025-08-13	23.90	24.15	23.70	24.06	23.53	qfq	8,684,446	208,211,700	0.46%
2025-08-12	23.79	24.20	23.70	23.95	23.42	qfq	8,927,418	213,671,945	0.71%
2025-08-11	23.37	23.85	23.31	23.78	23.25	qfq	8,279,412	196,158,549	1.75%
2025-08-08	23.66	23.88	23.20	23.37	22.85	qfq	8,774,755	206,022,845	-1.23%
2025-08-07	23.64	24.15	23.52	23.66	23.14	qfq	8,747,513	208,028,561	0.04%
2025-08-06	23.77	23.95	23.55	23.65	23.13	qfq	6,634,800	157,153,799	-0.55%
2025-08-05	23.97	24.12	23.50	23.78	23.25	qfq	8,910,474	211,980,102	-0.83%
2025-08-04	23.55	23.98	23.00	23.98	23.45	qfq	13,904,382	325,759,421	1.05%
2025-08-01	23.44	24.03	23.41	23.73	23.20	qfq	11,543,445	274,076,975	1.37%
2025-07-31	23.70	23.98	23.30	23.41	22.89	qfq	12,327,634	291,783,259	-0.93%
2025-07-30	23.70	24.16	23.42	23.63	23.11	qfq	15,538,247	369,858,306	-1.01%
2025-07-29	24.40	24.40	23.30	23.87	23.34	qfq	21,106,288	499,564,882	-2.77%
2025-07-28	24.20	24.65	24.20	24.55	24.01	qfq	11,726,981	286,730,429	1.74%
2025-07-25	23.90	24.43	23.69	24.13	23.60	qfq	9,983,548	241,127,463	1.00%
2025-07-24	23.90	24.17	23.56	23.89	23.36	qfq	9,861,690	235,087,694	0.97%
2025-07-23	23.29	23.92	23.29	23.66	23.14	qfq	9,757,325	230,974,722	1.28%
2025-07-22	23.50	23.67	23.23	23.36	22.84	qfq	7,522,330	176,186,438	-0.17%
2025-07-21	23.41	23.48	23.20	23.40	22.88	qfq	7,642,920	178,442,151	0.00%
2025-07-18	23.42	23.75	23.11	23.40	22.88	qfq	7,429,107	173,359,219	-0.21%
2025-07-17	23.30	23.54	23.22	23.45	22.93	qfq	7,432,409	173,688,274	0.30%
2025-07-16	23.30	23.43	23.10	23.38	22.86	qfq	6,906,066	160,879,965	-0.09%
2025-07-15	22.84	23.62	22.60	23.40	22.88	qfq	13,142,660	304,098,149	2.45%
2025-07-14	22.83	23.05	22.66	22.84	22.33	qfq	8,815,369	201,230,023	0.04%
2025-07-11	23.00	23.12	22.65	22.83	22.32	qfq	8,364,355	191,223,793	0.26%
2025-07-10	22.50	23.04	22.33	22.77	22.27	qfq	8,350,265	190,111,623	1.65%
2025-07-09	22.73	22.98	22.30	22.40	21.90	qfq	10,950,174	247,132,776	-1.93%
2025-07-08	21.62	23.36	21.58	22.84	22.33	qfq	18,654,680	423,620,599	5.50%
2025-07-07	21.67	22.02	21.54	21.65	21.17	qfq	5,874,640	127,639,037	0.14%
2025-07-04	21.44	21.88	21.35	21.62	21.14	qfq	7,140,222	154,559,203	0.75%
2025-07-03	21.28	21.56	21.28	21.46	20.98	qfq	4,992,543	107,110,980	0.85%
2025-07-02	21.60	21.60	21.12	21.28	20.81	qfq	4,994,416	106,428,217	-1.48%
2025-07-01	21.48	21.69	21.27	21.60	21.12	qfq	5,463,476	117,306,659	0.33%
2025-06-30	21.18	21.63	21.00	21.53	21.05	qfq	5,725,245	121,903,589	2.18%
2025-06-27	21.15	21.30	21.06	21.07	20.60	qfq	3,324,893	70,423,673	-0.19%
2025-06-26	21.55	21.58	21.11	21.11	20.64	qfq	5,029,140	106,838,184	-1.91%
2025-06-25	21.26	21.55	21.15	21.52	21.04	qfq	4,859,185	103,752,782	0.94%
2025-06-24	21.15	21.35	21.01	21.32	20.85	qfq	4,283,654	91,044,457	1.14%
2025-06-23	20.83	21.20	20.64	21.08	20.61	qfq	3,869,554	80,885,790	0.81%
2025-06-20	20.84	21.04	20.70	20.91	20.45	qfq	3,188,940	66,634,865	0.34%
2025-06-19	21.12	21.20	20.80	20.84	20.38	qfq	3,965,680	83,125,717	-1.28%
2025-06-18	21.29	21.38	21.00	21.11	20.64	qfq	4,129,753	87,144,527	-1.17%
2025-06-17	21.48	21.88	21.30	21.36	20.89	qfq	5,865,871	126,326,278	-0.56%
2025-06-16	21.72	21.82	21.18	21.48	21.00	qfq	8,445,000	181,080,637	-0.51%
2025-06-13	22.27	22.52	21.53	21.59	21.11	qfq	18,093,944	397,410,333	-3.18%
2025-06-12	21.94	22.45	21.78	22.30	21.81	qfq	9,799,793	217,854,872	1.64%
2025-06-11	22.00	22.25	21.78	21.94	21.45	qfq	9,534,604	209,459,572	0.14%
2025-06-10	21.36	22.30	21.31	21.91	21.42	qfq	20,300,374	445,635,150	2.43%
2025-06-09	20.89	21.61	20.88	21.39	20.92	qfq	8,779,548	187,332,215	2.39%
2025-06-06	21.00	21.07	20.73	20.89	20.43	qfq	3,748,391	78,084,494	-0.48%
2025-06-05	21.24	21.24	20.79	20.99	20.52	qfq	6,514,223	136,453,190	-0.80%
2025-06-04	21.05	21.19	20.86	21.16	20.69	qfq	7,391,023	155,593,810	0.47%
2025-06-03	20.57	21.19	20.57	21.06	20.59	qfq	12,578,618	264,054,170	0.91%
2025-05-30	20.38	21.57	20.22	20.87	20.11	qfq	15,232,972	319,133,948	2.61%
2025-05-29	19.98	20.40	19.88	20.34	19.60	qfq	7,423,896	150,570,281	2.11%
2025-05-28	20.16	20.25	19.85	19.92	19.20	qfq	4,181,280	83,446,551	-1.14%
2025-05-27	19.89	20.52	19.86	20.15	19.42	qfq	4,851,929	97,793,403	1.36%
2025-05-26	20.06	20.08	19.73	19.88	19.16	qfq	4,584,344	91,106,849	-0.90%
2025-05-23	20.20	20.49	20.04	20.06	19.33	qfq	5,937,561	120,205,703	-0.59%
2025-05-22	20.40	20.69	20.16	20.18	19.45	qfq	5,284,163	107,827,014	-1.32%
2025-05-21	20.26	20.58	20.12	20.45	19.71	qfq	5,047,860	102,979,833	0.74%
2025-05-20	20.33	20.62	20.24	20.30	19.56	qfq	7,065,830	144,313,255	-0.15%
2025-05-19	20.20	20.35	19.99	20.33	19.59	qfq	4,798,550	96,718,362	0.64%
2025-05-16	20.21	20.33	20.17	20.20	19.47	qfq	4,144,762	83,843,210	-0.35%
2025-05-15	20.72	20.74	20.18	20.27	19.54	qfq	7,208,977	146,400,463	-1.84%
2025-05-14	20.97	21.05	20.50	20.65	19.90	qfq	9,790,176	202,211,091	-1.81%
2025-05-13	20.77	21.33	20.53	21.03	20.27	qfq	11,099,126	232,407,236	2.19%
2025-05-12	20.69	20.81	20.39	20.58	19.83	qfq	5,752,674	118,247,154	0.49%
2025-05-09	20.80	20.88	20.47	20.48	19.74	qfq	5,599,140	115,282,804	-1.77%
2025-05-08	20.50	20.99	20.41	20.85	20.09	qfq	8,789,950	182,869,555	1.76%
2025-05-07	20.96	21.17	20.43	20.49	19.75	qfq	12,749,548	264,604,205	-3.35%
2025-05-06	20.96	21.22	20.82	21.20	20.43	qfq	6,585,909	138,904,927	1.83%
2025-04-30	20.84	21.16	20.56	20.82	20.07	qfq	7,604,461	158,661,592	0.00%
2025-04-29	20.66	20.94	20.56	20.82	20.07	qfq	3,765,616	78,282,438	0.48%
2025-04-28	20.66	21.01	20.40	20.72	19.97	qfq	6,029,738	124,468,076	-0.81%
2025-04-25	20.85	21.18	20.63	20.89	20.13	qfq	5,899,330	123,091,120	0.43%
2025-04-24	20.99	21.20	20.60	20.80	20.05	qfq	7,100,640	148,016,562	-0.38%
2025-04-23	21.40	21.55	20.76	20.88	20.12	qfq	10,813,262	227,941,216	-1.51%
2025-04-22	21.21	22.06	21.15	21.20	20.43	qfq	18,529,340	397,973,488	3.77%
2025-04-21	20.20	20.52	19.93	20.43	19.69	qfq	5,580,500	113,312,210	1.79%
2025-04-18	19.98	20.25	19.70	20.07	19.34	qfq	4,318,578	86,106,918	0.25%
2025-04-17	20.50	20.62	19.99	20.02	19.29	qfq	7,481,410	151,491,478	-2.58%
2025-04-16	20.80	20.84	20.14	20.55	19.81	qfq	4,126,050	84,544,509	-1.77%
2025-04-15	20.88	21.00	20.58	20.92	20.16	qfq	4,678,592	97,166,406	0.10%
2025-04-14	21.25	21.41	20.84	20.90	20.14	qfq	6,031,252	126,788,241	-0.90%
2025-04-11	20.56	21.30	20.56	21.09	20.33	qfq	5,495,080	115,374,286	1.49%
2025-04-10	20.91	21.32	20.61	20.78	20.03	qfq	7,372,201	154,367,202	0.97%
2025-04-09	20.20	20.76	19.38	20.58	19.83	qfq	8,561,409	172,342,586	0.39%
2025-04-08	20.22	21.00	19.93	20.50	19.76	qfq	8,188,380	167,215,112	1.89%
2025-04-07	21.81	22.20	19.27	20.12	19.39	qfq	12,140,914	251,521,589	-12.10%
2025-04-03	23.00	23.53	22.81	22.89	22.06	qfq	4,359,634	100,467,394	-1.08%
2025-04-02	23.07	23.33	23.00	23.14	22.30	qfq	4,067,240	94,283,478	-0.04%
2025-04-01	22.57	23.65	22.51	23.15	22.31	qfq	6,788,770	157,657,023	3.35%
2025-03-31	22.87	23.11	22.36	22.40	21.59	qfq	6,079,737	137,439,565	-3.74%
2025-03-28	23.22	23.78	23.12	23.27	22.43	qfq	5,864,949	137,695,553	0.17%
2025-03-27	22.76	23.36	22.41	23.23	22.39	qfq	6,400,469	146,771,568	1.75%
2025-03-26	23.00	23.21	22.75	22.83	22.00	qfq	4,167,327	95,410,330	-1.00%
2025-03-25	22.73	23.23	22.66	23.06	22.22	qfq	4,377,549	100,542,108	1.23%
2025-03-24	22.74	22.92	22.44	22.78	21.96	qfq	4,351,241	98,627,165	0.35%
2025-03-21	23.33	23.47	22.67	22.70	21.88	qfq	6,618,350	152,223,059	-2.74%
2025-03-20	23.65	23.72	23.29	23.34	22.49	qfq	4,833,570	113,283,140	-1.56%
2025-03-19	23.80	23.85	23.55	23.71	22.85	qfq	4,137,276	98,057,302	-0.63%
2025-03-18	23.84	24.15	23.71	23.86	23.00	qfq	5,337,552	127,591,578	0.21%
2025-03-17	24.00	24.10	23.66	23.81	22.95	qfq	5,045,942	120,219,676	-0.54%
2025-03-14	23.31	23.94	23.12	23.94	23.07	qfq	6,788,902	160,252,389	2.97%
2025-03-13	23.65	23.75	23.11	23.25	22.41	qfq	5,960,604	138,929,956	-1.69%
2025-03-12	24.00	24.08	23.61	23.65	22.79	qfq	6,753,440	160,300,383	-1.29%
2025-03-11	23.88	24.03	23.65	23.96	23.09	qfq	6,328,088	150,825,952	-0.83%
2025-03-10	24.40	24.61	23.85	24.16	23.29	qfq	10,831,770	261,431,780	1.13%
2025-03-07	23.71	24.30	23.67	23.89	23.02	qfq	7,994,911	191,420,801	0.21%
2025-03-06	23.55	23.90	23.55	23.84	22.98	qfq	7,859,605	186,726,806	1.88%
2025-03-05	23.99	24.23	23.31	23.40	22.55	qfq	7,889,586	186,009,327	-1.89%
2025-03-04	23.41	24.07	23.27	23.85	22.99	qfq	8,451,079	200,175,144	1.62%
2025-03-03	23.50	24.14	23.28	23.47	22.62	qfq	9,436,886	223,160,025	0.51%
2025-02-28	24.20	24.41	23.22	23.35	22.50	qfq	10,134,540	240,242,726	-3.75%
2025-02-27	24.38	24.60	23.75	24.26	23.38	qfq	9,474,749	229,029,962	-0.49%
2025-02-26	24.70	24.73	24.10	24.38	23.50	qfq	8,215,648	199,644,091	-0.08%
2025-02-25	24.94	25.15	24.25	24.40	23.52	qfq	13,179,467	324,951,719	-3.67%
2025-02-24	26.30	26.65	25.04	25.33	24.41	qfq	16,646,825	427,026,997	-3.14%
2025-02-21	26.70	27.17	26.03	26.15	25.20	qfq	13,744,941	360,694,185	-0.72%
2025-02-20	26.01	27.12	25.99	26.34	25.39	qfq	16,339,644	434,881,093	1.62%
2025-02-19	25.30	26.16	25.04	25.92	24.98	qfq	16,164,644	415,822,498	2.13%
2025-02-18	25.30	26.15	24.72	25.38	24.46	qfq	19,718,174	504,168,933	-1.25%
2025-02-17	23.85	26.27	23.83	25.70	24.77	qfq	37,417,139	960,982,276	13.17%
2025-02-14	22.13	23.06	22.10	22.71	21.89	qfq	14,421,952	327,989,650	2.39%
2025-02-13	22.68	22.82	22.10	22.18	21.38	qfq	7,842,768	175,778,307	-2.12%
2025-02-12	23.02	23.05	22.44	22.66	21.84	qfq	11,399,767	258,066,947	-1.82%
2025-02-11	22.48	23.58	21.96	23.08	22.24	qfq	13,825,784	315,596,483	2.94%
2025-02-10	22.41	22.58	21.97	22.42	21.61	qfq	8,644,155	192,980,105	0.72%
2025-02-07	21.57	22.79	21.41	22.26	21.45	qfq	8,848,592	196,447,701	3.53%
2025-02-06	21.12	21.63	20.84	21.50	20.72	qfq	5,441,926	115,802,156	1.32%
2025-02-05	20.95	21.33	20.86	21.22	20.45	qfq	4,646,036	98,041,278	1.92%
2025-01-27	20.83	21.09	20.53	20.82	20.07	qfq	4,134,240	86,097,540	0.10%
2025-01-24	20.99	21.00	20.68	20.80	20.05	qfq	5,098,700	106,161,605	-1.00%
2025-01-23	21.47	21.73	20.95	21.01	20.25	qfq	4,818,108	102,566,629	-1.36%
2025-01-22	21.56	21.61	21.07	21.30	20.53	qfq	4,175,757	88,649,537	-1.71%
2025-01-21	22.20	22.29	21.55	21.67	20.89	qfq	4,039,770	87,812,446	-2.17%
2025-01-20	21.69	22.47	21.69	22.15	21.35	qfq	5,334,120	118,271,950	2.93%
2025-01-17	21.22	21.55	20.91	21.52	20.74	qfq	3,856,532	81,896,062	1.51%
2025-01-16	21.47	21.92	21.14	21.20	20.43	qfq	4,642,782	99,827,691	-0.98%
2025-01-15	21.74	21.83	21.31	21.41	20.63	qfq	3,608,840	77,521,814	-1.47%
2025-01-14	21.26	21.88	21.05	21.73	20.94	qfq	5,215,300	112,313,315	2.79%
2025-01-13	21.23	21.55	20.98	21.14	20.37	qfq	3,728,060	79,091,604	-0.42%
2025-01-10	21.25	21.61	21.12	21.23	20.46	qfq	3,274,628	69,913,814	-0.09%
2025-01-09	21.52	21.74	21.23	21.25	20.48	qfq	4,284,638	91,656,334	-1.89%
2025-01-08	22.04	22.23	21.50	21.66	20.88	qfq	6,161,130	134,077,003	-1.90%
2025-01-07	22.33	22.57	21.86	22.08	21.28	qfq	3,030,053	67,031,674	-1.08%
2025-01-06	22.26	22.73	22.12	22.32	21.51	qfq	3,158,890	70,794,996	0.50%
2025-01-03	22.22	22.73	22.11	22.21	21.41	qfq	3,285,350	73,448,654	-0.05%
2025-01-02	22.80	22.97	22.01	22.22	21.42	qfq	4,414,692	99,503,999	-2.54%
2024-12-31	23.50	23.65	22.73	22.80	21.97	qfq	2,978,290	68,574,989	-2.85%
2024-12-30	23.38	23.65	23.06	23.47	22.62	qfq	2,891,840	67,724,358	-0.34%
2024-12-27	23.50	23.93	23.40	23.55	22.70	qfq	2,879,659	68,149,056	-0.13%
2024-12-26	23.33	23.60	23.28	23.58	22.73	qfq	2,547,030	59,765,751	0.77%
2024-12-25	23.98	24.06	23.16	23.40	22.55	qfq	3,353,390	78,695,510	-2.21%
2024-12-24	23.55	24.05	23.55	23.93	23.06	qfq	2,911,864	69,345,355	1.79%
2024-12-23	23.95	24.08	23.46	23.51	22.66	qfq	3,374,834	80,203,772	-1.84%
2024-12-20	24.20	24.25	23.87	23.95	23.08	qfq	3,451,510	83,037,339	-1.32%
2024-12-19	23.85	24.33	23.58	24.27	23.39	qfq	3,120,458	74,752,916	0.79%
2024-12-18	24.16	24.22	23.88	24.08	23.21	qfq	3,424,928	82,314,160	-0.29%
2024-12-17	24.32	24.64	23.95	24.15	23.28	qfq	3,632,960	88,102,182	-0.98%
2024-12-16	24.65	24.73	24.12	24.39	23.51	qfq	3,293,504	80,164,737	-1.18%
2024-12-13	25.14	25.15	24.55	24.68	23.79	qfq	4,009,956	99,278,336	-2.10%
2024-12-12	24.98	25.28	24.81	25.21	24.30	qfq	2,824,741	70,829,088	1.24%
2024-12-11	24.94	25.20	24.85	24.90	24.00	qfq	2,475,420	61,883,550	-0.36%
2024-12-10	25.49	25.73	24.93	24.99	24.08	qfq	4,782,986	121,124,559	0.40%
2024-12-09	25.15	25.28	24.65	24.89	23.99	qfq	3,560,202	88,868,356	-0.32%
2024-12-06	24.48	25.21	24.31	24.97	24.07	qfq	4,000,380	99,324,067	2.25%
2024-12-05	24.48	24.63	24.31	24.42	23.54	qfq	2,389,640	58,481,789	0.12%
2024-12-04	24.90	25.10	24.27	24.39	23.51	qfq	4,369,234	107,454,442	-2.83%
2024-12-03	25.44	25.44	24.70	25.10	24.19	qfq	3,770,726	94,208,281	-0.67%
2024-12-02	25.26	25.94	24.81	25.27	24.35	qfq	4,012,520	101,967,246	0.44%
2024-11-29	24.68	25.73	24.51	25.16	24.25	qfq	4,286,370	108,030,935	1.66%
2024-11-28	25.25	25.27	24.58	24.75	23.85	qfq	3,722,838	92,531,430	-2.06%
2024-11-27	24.61	25.34	24.04	25.27	24.35	qfq	4,227,280	103,939,462	2.47%
2024-11-26	25.05	25.58	24.46	24.66	23.77	qfq	3,960,686	98,925,057	-1.83%
2024-11-25	25.05	25.40	24.71	25.12	24.21	qfq	3,873,580	97,131,961	1.29%
2024-11-22	25.96	26.09	24.70	24.80	23.90	qfq	4,910,696	124,369,568	-4.62%
2024-11-21	26.37	26.56	25.75	26.00	25.06	qfq	3,628,748	94,765,724	-1.40%
2024-11-20	25.90	26.58	25.66	26.37	25.41	qfq	4,862,380	127,423,674	1.58%
2024-11-19	25.25	26.15	25.22	25.96	25.02	qfq	5,864,170	150,723,644	2.98%
2024-11-18	25.08	26.25	24.89	25.21	24.30	qfq	6,741,602	172,210,673	-0.08%
2024-11-15	26.05	26.26	25.17	25.23	24.32	qfq	4,926,120	126,928,211	-3.44%
2024-11-14	27.08	27.15	26.03	26.13	25.18	qfq	4,812,535	127,761,280	-3.51%
2024-11-13	26.91	27.68	26.76	27.08	26.10	qfq	4,855,627	131,721,493	-0.26%
2024-11-12	26.79	27.97	26.69	27.15	26.17	qfq	9,043,946	248,361,457	1.12%
2024-11-11	26.42	26.88	26.18	26.85	25.88	qfq	6,155,458	163,899,498	1.51%
2024-11-08	27.31	27.58	26.38	26.45	25.49	qfq	7,730,452	208,569,677	-1.89%
2024-11-07	26.40	27.13	26.17	26.96	25.98	qfq	7,932,024	211,915,367	1.89%
2024-11-06	26.03	26.95	25.52	26.46	25.50	qfq	11,841,202	312,235,488	2.36%
2024-11-05	24.83	26.02	24.60	25.85	24.91	qfq	9,969,718	253,127,680	3.36%
2024-11-04	24.35	25.08	24.33	25.01	24.10	qfq	7,174,300	177,526,074	2.79%
2024-11-01	24.09	24.77	24.02	24.33	23.45	qfq	7,410,241	181,314,854	0.79%
2024-10-31	24.14	24.33	23.85	24.14	23.27	qfq	5,967,766	143,523,103	-0.29%
2024-10-30	24.59	24.83	23.70	24.21	23.33	qfq	6,264,640	151,635,629	-1.38%
2024-10-29	25.51	25.55	24.52	24.55	23.66	qfq	8,529,649	212,918,463	-4.10%
2024-10-28	25.86	25.99	25.18	25.60	24.67	qfq	6,717,132	171,078,502	-0.89%
2024-10-25	25.42	26.05	25.05	25.83	24.89	qfq	7,388,531	189,659,416	1.69%
2024-10-24	25.27	26.16	25.01	25.40	24.48	qfq	10,802,057	278,120,144	0.71%
2024-10-23	25.19	25.49	24.52	25.22	24.31	qfq	8,111,275	203,146,322	-0.24%
2024-10-22	25.43	26.18	24.36	25.28	24.36	qfq	15,997,691	405,411,247	6.26%
2024-10-21	23.02	24.10	22.90	23.79	22.93	qfq	8,335,267	196,385,552	3.93%
2024-10-18	21.93	23.57	21.61	22.89	22.06	qfq	8,730,546	198,742,899	4.43%
2024-10-17	22.31	22.65	21.90	21.92	21.13	qfq	4,543,612	101,074,232	-1.22%
2024-10-16	22.22	22.73	21.98	22.19	21.39	qfq	4,386,240	97,912,279	-1.33%
2024-10-15	22.82	23.40	22.45	22.49	21.68	qfq	5,872,554	134,460,882	-2.89%
2024-10-14	22.79	23.30	21.96	23.16	22.32	qfq	6,509,538	147,440,194	2.80%
2024-10-11	24.01	24.15	22.24	22.53	21.71	qfq	7,554,100	174,127,552	-5.30%
2024-10-10	24.50	25.60	23.70	23.79	22.93	qfq	9,308,542	228,432,855	-2.94%
2024-10-09	25.80	25.80	23.23	24.51	23.62	qfq	14,275,421	352,966,662	-7.16%
2024-10-08	28.20	28.79	24.05	26.40	25.44	qfq	17,982,450	475,479,411	10.00%
2024-09-30	21.29	24.10	21.29	24.00	23.13	qfq	12,725,270	287,845,579	18.23%
2024-09-27	19.95	20.70	19.50	20.30	19.56	qfq	8,100,386	162,236,350	5.40%
2024-09-26	18.13	19.26	17.96	19.26	18.56	qfq	7,425,695	138,379,313	6.23%
2024-09-25	18.41	18.58	18.12	18.13	17.47	qfq	5,752,200	105,545,076	-0.66%
2024-09-24	17.78	18.72	17.70	18.25	17.59	qfq	6,716,089	121,933,748	2.64%
2024-09-23	18.00	18.16	17.55	17.78	17.14	qfq	3,759,999	66,892,030	-0.84%
2024-09-20	18.18	18.21	17.63	17.93	17.28	qfq	4,177,486	74,563,020	-1.27%
2024-09-19	18.60	18.60	17.92	18.16	17.50	qfq	4,688,300	85,057,971	-0.77%
2024-09-18	18.90	18.93	18.16	18.30	17.64	qfq	3,006,266	55,299,464	-3.38%
2024-09-13	19.09	19.30	18.90	18.94	18.25	qfq	1,982,657	37,740,903	-0.79%
2024-09-12	19.36	19.75	19.07	19.09	18.40	qfq	1,685,100	32,571,510	-1.50%
2024-09-11	18.93	19.47	18.93	19.38	18.68	qfq	3,004,702	57,998,362	1.73%
2024-09-10	18.83	19.14	18.55	19.05	18.36	qfq	2,102,669	39,557,183	1.06%
2024-09-09	18.72	19.08	18.67	18.85	18.17	qfq	1,824,598	34,430,782	0.53%
2024-09-06	19.10	19.25	18.73	18.75	18.07	qfq	2,212,090	41,778,522	-2.19%
2024-09-05	18.98	19.40	18.81	19.17	18.48	qfq	2,610,326	49,966,179	1.27%
2024-09-04	18.80	19.15	18.71	18.93	18.24	qfq	1,845,040	34,973,645	0.21%
2024-09-03	18.67	19.03	18.56	18.89	18.21	qfq	2,357,160	44,335,463	1.78%
2024-09-02	18.83	18.97	18.53	18.56	17.89	qfq	2,340,001	43,801,280	-1.54%
2024-08-30	18.60	19.19	18.44	18.85	18.17	qfq	3,211,690	60,730,238	1.62%
2024-08-29	18.30	18.72	18.30	18.55	17.88	qfq	2,017,990	37,459,877	0.65%
2024-08-28	18.13	18.66	18.01	18.43	17.76	qfq	2,557,228	47,001,452	1.54%
2024-08-27	17.76	18.20	17.72	18.15	17.49	qfq	2,365,313	42,581,112	2.02%
2024-08-26	17.85	17.90	17.53	17.79	17.15	qfq	2,242,574	39,609,215	-0.22%
2024-08-23	17.71	17.97	17.47	17.83	17.18	qfq	2,580,608	45,824,947	0.96%
2024-08-22	17.81	17.93	17.59	17.66	17.02	qfq	1,487,891	26,337,389	-0.79%
2024-08-21	18.00	18.19	17.73	17.80	17.16	qfq	1,705,881	30,509,690	-1.11%
2024-08-20	18.68	18.71	17.92	18.00	17.35	qfq	3,255,009	59,142,651	-3.59%
2024-08-19	18.60	18.98	18.60	18.67	17.99	qfq	1,808,277	33,897,566	-0.59%
2024-08-16	18.48	18.93	18.37	18.78	18.10	qfq	2,090,040	39,056,670	0.81%
2024-08-15	18.48	19.00	18.38	18.63	17.96	qfq	2,903,786	54,443,647	0.70%
2024-08-14	18.69	18.69	18.19	18.50	17.83	qfq	2,721,346	50,169,651	-1.12%
2024-08-13	19.00	19.00	18.52	18.71	18.03	qfq	3,263,748	60,808,085	-1.47%
2024-08-12	18.81	19.22	18.52	18.99	18.30	qfq	5,683,430	107,906,419	3.09%
2024-08-09	19.00	19.12	18.33	18.42	17.75	qfq	2,680,060	49,969,748	-2.49%
2024-08-08	18.81	19.04	18.66	18.89	18.21	qfq	2,394,064	45,274,050	-0.11%
2024-08-07	19.10	19.10	18.58	18.91	18.23	qfq	3,271,516	61,571,446	-0.63%
2024-08-06	18.73	19.15	18.63	19.03	18.34	qfq	4,094,094	77,338,307	2.86%
2024-08-05	18.63	19.24	18.50	18.50	17.83	qfq	5,028,046	94,816,454	-1.39%
2024-08-02	18.61	19.69	18.52	18.76	18.08	qfq	5,332,520	102,059,493	0.43%
2024-08-01	18.89	19.15	18.44	18.68	18.00	qfq	3,615,004	67,496,028	-1.11%
2024-07-31	17.76	18.94	17.66	18.89	18.21	qfq	5,863,280	108,769,791	6.30%
2024-07-30	18.32	18.46	17.60	17.77	17.13	qfq	6,956,270	124,228,482	-4.36%
2024-07-29	18.58	19.05	18.41	18.58	17.91	qfq	3,255,929	60,624,108	0.05%
2024-07-26	18.58	18.76	18.35	18.57	17.90	qfq	2,350,120	43,530,869	0.22%
2024-07-25	18.10	18.68	18.02	18.53	17.86	qfq	2,434,207	45,037,779	1.81%
2024-07-24	18.42	18.60	18.03	18.20	17.54	qfq	2,700,590	49,447,631	-1.19%
2024-07-23	19.12	19.18	18.41	18.42	17.75	qfq	2,887,900	54,080,927	-4.11%
2024-07-22	18.94	19.33	18.86	19.21	18.51	qfq	3,084,613	59,000,587	1.43%
2024-07-19	18.91	19.20	18.75	18.94	18.25	qfq	2,498,413	47,402,211	-0.37%
2024-07-18	18.78	19.14	18.60	19.01	18.32	qfq	4,072,458	77,068,948	0.53%
2024-07-17	18.50	19.07	18.37	18.91	18.23	qfq	3,110,028	58,480,567	2.00%
2024-07-16	18.40	18.70	18.40	18.54	17.87	qfq	2,431,526	45,014,887	-0.48%
2024-07-15	18.55	18.78	18.40	18.63	17.96	qfq	2,587,020	48,095,002	-0.11%
2024-07-12	18.38	18.79	18.23	18.65	17.97	qfq	3,635,882	67,325,974	1.63%
2024-07-11	18.15	18.50	18.09	18.35	17.69	qfq	3,199,539	58,567,525	2.29%
2024-07-10	17.68	18.15	17.65	17.94	17.29	qfq	2,812,095	50,527,571	1.07%
2024-07-09	17.54	17.88	17.20	17.75	17.11	qfq	3,190,703	56,031,359	1.43%
2024-07-08	17.84	18.11	17.40	17.50	16.87	qfq	3,469,070	61,346,977	-3.26%
2024-07-05	17.39	18.25	17.35	18.09	17.43	qfq	4,470,889	79,548,468	3.31%
2024-07-04	17.78	17.92	17.30	17.51	16.88	qfq	5,143,974	90,151,040	-2.34%
2024-07-03	17.93	18.10	17.72	17.93	17.28	qfq	3,827,300	68,498,999	-0.66%
2024-07-02	18.14	18.27	17.86	18.05	17.40	qfq	4,862,709	87,624,332	-1.31%
2024-07-01	17.58	18.30	17.40	18.29	17.63	qfq	5,534,699	98,894,330	3.68%
2024-06-28	17.95	18.31	17.56	17.64	17.00	qfq	5,201,640	93,124,349	-1.73%
2024-06-27	18.94	18.94	17.94	17.95	17.30	qfq	7,449,626	136,195,128	-5.53%
2024-06-26	17.89	19.05	17.81	19.00	18.31	qfq	7,587,480	140,426,720	6.44%
2024-06-25	17.74	18.11	17.67	17.85	17.20	qfq	3,944,760	70,441,753	0.00%
2024-06-24	18.28	18.30	17.81	17.85	17.20	qfq	4,070,340	73,284,838	-2.78%
2024-06-21	18.01	18.56	17.86	18.36	17.70	qfq	2,511,675	45,932,492	1.21%
2024-06-20	18.24	18.64	18.08	18.14	17.48	qfq	3,006,732	55,058,903	-1.04%
2024-06-19	18.92	19.06	18.31	18.33	17.67	qfq	3,579,600	66,352,744	-3.12%
2024-06-18	18.67	19.10	18.63	18.92	18.23	qfq	4,560,571	86,265,604	1.34%
2024-06-17	18.38	18.76	18.21	18.67	17.99	qfq	3,761,750	69,999,616	1.25%
2024-06-14	18.54	18.70	18.25	18.44	17.77	qfq	4,528,630	83,508,428	-0.91%
2024-06-13	18.60	18.89	18.33	18.61	17.94	qfq	4,608,900	85,868,270	0.22%
2024-06-12	18.37	18.75	18.37	18.57	17.90	qfq	3,587,510	66,638,598	-0.05%
2024-06-11	17.96	18.62	17.79	18.58	17.91	qfq	5,022,624	91,700,214	2.94%
2024-06-07	18.25	18.35	17.84	18.05	17.40	qfq	3,820,954	68,915,002	-0.88%
2024-06-06	18.56	18.79	18.11	18.21	17.55	qfq	4,697,638	86,560,754	-1.41%
2024-06-05	18.56	18.85	18.45	18.47	17.80	qfq	3,783,452	70,678,952	-0.48%
2024-06-04	18.09	18.63	18.05	18.56	17.89	qfq	4,617,043	84,853,550	1.75%
2024-06-03	18.40	18.52	18.02	18.24	17.58	qfq	5,346,543	97,582,024	-0.87%
2024-05-31	18.27	18.54	18.24	18.40	17.73	qfq	4,549,758	83,651,678	0.60%
2024-05-30	18.12	18.39	17.91	18.29	17.63	qfq	6,599,720	120,136,620	0.94%
2024-05-29	18.45	18.60	18.06	18.12	17.32	qfq	6,007,312	109,659,153	-1.74%
2024-05-28	18.40	18.72	18.23	18.44	17.63	qfq	5,048,643	93,475,197	0.05%
2024-05-27	18.62	18.78	17.98	18.43	17.62	qfq	8,156,180	148,920,802	-1.07%
2024-05-24	18.80	18.94	18.53	18.63	17.81	qfq	4,201,317	78,505,971	-0.90%
2024-05-23	19.33	19.46	18.71	18.80	17.97	qfq	5,852,926	110,787,249	-2.94%
2024-05-22	19.58	19.69	19.27	19.37	18.51	qfq	4,185,282	81,244,952	-0.41%
2024-05-21	19.95	19.97	19.33	19.45	18.59	qfq	4,491,120	87,499,615	-2.02%
2024-05-20	20.10	20.12	19.62	19.85	18.97	qfq	5,807,680	115,179,328	-0.75%
2024-05-17	19.84	20.06	19.76	20.00	19.12	qfq	3,205,840	63,823,607	0.96%
2024-05-16	20.60	20.69	19.71	19.81	18.94	qfq	6,984,279	139,553,465	-3.55%
2024-05-15	20.90	20.95	20.35	20.54	19.63	qfq	2,587,323	53,187,442	-1.34%
2024-05-14	20.65	21.20	20.60	20.82	19.90	qfq	4,342,932	91,011,862	0.82%
2024-05-13	21.12	21.20	20.63	20.65	19.74	qfq	5,549,558	115,603,257	-2.91%
2024-05-10	22.05	22.11	21.20	21.27	20.33	qfq	6,132,570	131,801,584	-3.62%
2024-05-09	21.80	22.47	21.80	22.07	21.10	qfq	6,094,870	134,978,978	0.00%
2024-05-08	22.45	22.63	21.98	22.07	21.10	qfq	5,037,990	111,916,349	-1.39%
2024-05-07	22.16	22.65	22.10	22.38	21.39	qfq	6,725,380	150,884,470	0.99%
2024-05-06	22.26	22.45	21.88	22.16	21.18	qfq	5,647,376	125,198,133	1.28%
2024-04-30	22.00	22.30	21.65	21.88	20.91	qfq	4,267,020	93,649,082	0.00%
2024-04-29	21.55	22.18	21.46	21.88	20.91	qfq	6,176,621	134,993,424	1.53%
2024-04-26	21.09	21.55	20.94	21.55	20.60	qfq	4,780,543	101,866,264	2.13%
2024-04-25	21.19	21.63	21.00	21.10	20.17	qfq	4,431,898	94,357,413	-1.31%
2024-04-24	21.24	21.60	20.77	21.38	20.44	qfq	4,408,660	93,940,340	0.52%
2024-04-23	21.60	21.84	20.67	21.27	20.33	qfq	7,214,446	152,482,412	-3.36%
2024-04-22	20.82	22.27	20.72	22.01	21.04	qfq	5,585,833	121,496,950	4.31%
2024-04-19	21.46	21.56	20.79	21.10	20.17	qfq	5,904,875	124,621,647	-3.12%
2024-04-18	21.03	22.39	20.98	21.78	20.82	qfq	6,274,781	136,901,118	3.66%
2024-04-17	20.28	21.14	20.28	21.01	20.08	qfq	5,151,719	107,387,479	4.27%
2024-04-16	20.80	21.72	20.10	20.15	19.26	qfq	7,443,841	154,734,249	-1.47%
2024-04-15	20.50	21.08	20.20	20.45	19.55	qfq	4,317,775	88,648,180	-0.54%
2024-04-12	20.46	20.93	20.39	20.56	19.65	qfq	2,001,660	41,294,467	0.73%
2024-04-11	20.44	20.85	20.26	20.41	19.51	qfq	4,213,159	86,668,982	-0.58%
2024-04-10	21.15	21.30	20.38	20.53	19.62	qfq	3,660,532	75,621,694	-3.98%
2024-04-09	20.93	21.44	20.52	21.38	20.44	qfq	2,960,252	62,286,650	2.79%
2024-04-08	21.43	21.44	20.80	20.80	19.88	qfq	2,780,886	58,399,824	-2.67%
2024-04-03	21.39	21.61	21.01	21.37	20.43	qfq	3,173,740	67,712,318	-0.60%
2024-04-02	22.80	22.88	21.37	21.50	20.55	qfq	6,155,031	134,107,011	-5.74%
2024-04-01	22.17	22.89	22.01	22.81	21.80	qfq	3,233,586	72,885,512	4.30%
2024-03-29	21.83	22.01	21.05	21.87	20.90	qfq	3,851,746	82,792,416	0.18%
2024-03-28	21.37	22.22	21.30	21.83	20.87	qfq	2,994,002	65,477,732	2.15%
2024-03-27	21.97	22.05	21.36	21.37	20.43	qfq	2,933,550	63,723,710	-2.64%
2024-03-26	22.21	22.29	21.89	21.95	20.98	qfq	2,245,840	49,597,245	-1.08%
2024-03-25	22.64	22.90	22.11	22.19	21.21	qfq	2,339,828	52,623,687	-2.20%
2024-03-22	22.98	23.00	22.35	22.69	21.69	qfq	2,647,692	59,912,615	-0.48%
2024-03-21	23.20	23.38	22.72	22.80	21.79	qfq	2,569,550	58,988,475	-1.68%
2024-03-20	23.11	23.40	22.95	23.19	22.17	qfq	1,843,110	42,709,500	0.35%
2024-03-19	23.60	23.60	23.07	23.11	22.09	qfq	2,381,770	55,335,356	-2.20%
2024-03-18	23.53	23.96	23.38	23.63	22.59	qfq	3,777,660	89,146,190	0.98%
2024-03-15	23.09	23.70	23.09	23.40	22.37	qfq	2,467,522	57,597,034	0.04%
2024-03-14	23.65	24.03	23.15	23.39	22.36	qfq	4,130,926	97,193,033	-0.21%
2024-03-13	22.90	23.68	22.63	23.44	22.40	qfq	4,519,676	105,769,474	2.81%
2024-03-12	22.00	22.90	21.98	22.80	21.79	qfq	4,204,008	95,085,380	3.17%
2024-03-11	21.68	22.23	21.58	22.10	21.12	qfq	3,077,090	67,623,019	1.14%
2024-03-08	21.85	22.16	21.51	21.85	20.88	qfq	3,427,980	74,662,187	0.41%
2024-03-07	22.53	22.68	21.75	21.76	20.80	qfq	4,289,660	94,986,898	-3.29%
2024-03-06	22.86	23.05	22.10	22.50	21.51	qfq	3,235,920	72,886,208	-1.49%
2024-03-05	22.87	23.10	22.10	22.84	21.83	qfq	5,887,477	133,264,118	-0.52%
2024-03-04	22.49	23.33	22.30	22.96	21.95	qfq	5,191,028	118,404,572	2.04%
2024-03-01	22.40	22.77	22.01	22.50	21.51	qfq	6,212,529	138,723,225	2.23%
2024-02-29	20.52	22.34	20.34	22.01	21.04	qfq	7,685,375	166,116,197	6.59%
2024-02-28	21.33	22.12	20.64	20.65	19.74	qfq	5,716,314	122,728,274	-3.05%
2024-02-27	20.46	21.30	20.28	21.30	20.36	qfq	5,089,140	106,069,451	3.75%
2024-02-26	20.01	21.00	19.86	20.53	19.62	qfq	6,140,660	126,278,073	2.50%
2024-02-23	20.07	20.19	19.60	20.03	19.15	qfq	3,763,860	74,926,944	-0.05%
2024-02-22	19.79	20.10	19.44	20.04	19.15	qfq	4,149,369	82,156,746	0.65%
2024-02-21	19.88	20.78	19.50	19.91	19.03	qfq	5,563,525	111,839,565	-1.48%
2024-02-20	19.76	20.79	19.58	20.21	19.32	qfq	5,815,762	118,399,752	1.25%
2024-02-19	19.05	20.10	18.76	19.96	19.08	qfq	9,041,747	177,249,200	1.42%
2024-02-08	19.15	20.40	18.56	19.68	18.81	qfq	12,920,557	255,573,522	1.55%
2024-02-07	19.48	20.59	18.71	19.38	18.52	qfq	18,702,825	369,326,810	2.32%
2024-02-06	16.20	18.94	16.20	18.94	18.10	qfq	13,578,713	252,813,008	20.03%
2024-02-05	16.16	16.72	14.60	15.78	15.08	qfq	4,564,632	70,896,257	-3.78%
2024-02-02	17.15	17.40	15.85	16.40	15.68	qfq	4,065,971	67,914,459	-4.65%
2024-02-01	16.80	17.90	16.71	17.20	16.44	qfq	3,692,129	63,776,913	1.78%
2024-01-31	17.85	17.99	16.80	16.90	16.15	qfq	2,564,070	44,272,265	-5.27%
2024-01-30	18.35	18.42	17.70	17.84	17.05	qfq	1,630,683	29,519,328	-2.62%
2024-01-29	18.95	19.10	18.29	18.32	17.51	qfq	1,536,584	28,600,053	-2.45%
2024-01-26	18.94	19.37	18.61	18.78	17.95	qfq	1,995,780	37,885,269	-0.84%
2024-01-25	18.30	18.97	18.10	18.94	18.10	qfq	1,809,941	33,738,100	4.12%
2024-01-24	18.09	18.30	17.45	18.19	17.39	qfq	2,457,723	44,056,405	1.51%
2024-01-23	17.93	18.18	17.66	17.92	17.13	qfq	2,013,512	36,100,411	-0.06%
2024-01-22	19.08	19.15	17.93	17.93	17.14	qfq	2,888,298	53,191,761	-5.98%
2024-01-19	19.18	19.56	19.01	19.07	18.23	qfq	1,952,952	37,578,172	-0.57%
2024-01-18	19.11	19.24	18.43	19.18	18.33	qfq	2,856,940	53,623,531	0.21%
2024-01-17	19.85	19.88	19.11	19.14	18.29	qfq	2,437,182	47,385,549	-3.92%
2024-01-16	20.35	20.37	19.67	19.92	19.04	qfq	1,262,891	25,187,776	-1.97%
2024-01-15	20.38	20.41	20.05	20.32	19.42	qfq	1,849,540	37,418,603	-0.68%
2024-01-12	20.40	20.50	20.10	20.46	19.56	qfq	2,630,309	53,572,270	0.64%
2024-01-11	19.80	20.56	19.80	20.33	19.43	qfq	3,132,300	63,448,157	2.78%
2024-01-10	19.92	20.10	19.67	19.78	18.91	qfq	1,641,758	32,636,284	-0.90%
2024-01-09	19.95	20.49	19.82	19.96	19.08	qfq	1,634,083	32,825,616	-0.05%
2024-01-08	20.53	20.54	19.97	19.97	19.09	qfq	1,750,130	35,334,854	-3.01%
2024-01-05	21.11	21.11	20.52	20.59	19.68	qfq	1,750,640	36,251,953	-2.09%
2024-01-04	21.17	21.21	20.86	21.03	20.10	qfq	1,767,398	37,198,387	-0.33%
2024-01-03	21.58	21.70	21.04	21.10	20.17	qfq	2,368,280	50,407,696	-2.18%
2024-01-02	21.93	22.04	21.51	21.57	20.62	qfq	2,281,999	49,516,258	-1.87%
2023-12-29	21.51	22.12	21.41	21.98	21.01	qfq	2,516,162	54,978,688	2.19%
2023-12-28	20.91	21.62	20.83	21.51	20.56	qfq	1,817,603	38,773,477	2.48%
2023-12-27	21.32	21.41	20.82	20.99	20.06	qfq	1,818,415	38,163,975	-1.55%
2023-12-26	21.21	21.50	20.83	21.32	20.38	qfq	2,445,546	51,829,491	0.52%
2023-12-25	20.99	21.33	20.77	21.21	20.27	qfq	1,891,980	39,860,099	1.05%
2023-12-22	21.19	21.34	20.87	20.99	20.06	qfq	2,207,981	46,476,811	-1.08%
2023-12-21	20.79	21.38	20.67	21.22	20.28	qfq	2,306,936	48,531,490	1.63%
2023-12-20	21.12	21.42	20.83	20.88	19.96	qfq	2,001,220	42,316,684	-1.00%
2023-12-19	20.94	21.21	20.66	21.09	20.16	qfq	2,059,042	43,231,588	0.96%
2023-12-18	20.93	21.25	20.70	20.89	19.97	qfq	2,475,526	52,072,596	-0.19%
2023-12-15	21.01	21.34	20.88	20.93	20.01	qfq	2,448,900	51,631,234	-0.71%
2023-12-14	21.13	21.40	21.01	21.08	20.15	qfq	1,865,960	39,570,662	0.19%
2023-12-13	21.32	21.56	21.00	21.04	20.11	qfq	2,192,180	46,649,301	-1.73%
2023-12-12	21.49	21.66	21.13	21.41	20.46	qfq	2,504,409	53,566,267	-0.46%
2023-12-11	20.78	21.68	20.42	21.51	20.56	qfq	5,864,218	123,324,796	3.07%
2023-12-08	20.94	21.08	20.66	20.87	19.95	qfq	6,025,226	125,631,909	-0.29%
2023-12-07	21.22	21.22	20.84	20.93	20.01	qfq	2,915,752	61,226,914	-1.13%
2023-12-06	21.03	21.42	20.56	21.17	20.23	qfq	2,390,623	50,516,451	0.24%
2023-12-05	21.66	21.72	21.05	21.12	20.19	qfq	2,968,940	63,472,247	-2.45%
2023-12-04	22.26	22.38	21.61	21.65	20.69	qfq	2,768,505	60,465,186	-3.18%
2023-12-01	22.27	22.55	22.05	22.36	21.37	qfq	1,667,446	37,154,175	0.49%
2023-11-30	22.39	22.49	22.08	22.25	21.27	qfq	1,741,373	38,832,844	-0.13%
2023-11-29	22.48	22.67	22.21	22.28	21.30	qfq	2,524,306	56,674,634	-1.20%
2023-11-28	22.26	22.75	22.01	22.55	21.55	qfq	1,962,602	44,091,094	0.94%
2023-11-27	22.64	22.64	22.21	22.34	21.35	qfq	2,058,202	46,014,634	-1.11%
2023-11-24	22.57	22.78	22.34	22.59	21.59	qfq	1,862,088	41,912,392	-0.18%
2023-11-23	22.43	22.72	22.39	22.63	21.63	qfq	1,319,361	29,750,485	0.62%
2023-11-22	22.70	22.90	22.46	22.49	21.50	qfq	1,741,729	39,440,028	-1.40%
2023-11-21	23.01	23.08	22.65	22.81	21.80	qfq	1,995,640	45,624,966	-0.44%
2023-11-20	22.26	23.05	22.22	22.91	21.90	qfq	3,011,000	68,394,711	2.97%
2023-11-17	22.01	22.35	21.93	22.25	21.27	qfq	1,466,246	32,443,476	0.91%
2023-11-16	22.27	22.32	21.94	22.05	21.08	qfq	1,699,407	37,494,876	-1.17%
2023-11-15	22.44	22.67	22.23	22.31	21.32	qfq	1,499,962	33,551,714	0.04%
2023-11-14	22.34	22.46	22.10	22.30	21.32	qfq	1,746,320	38,833,193	0.31%
2023-11-13	22.67	22.82	22.01	22.23	21.25	qfq	3,037,802	67,350,769	-1.94%
2023-11-10	22.45	22.78	22.23	22.67	21.67	qfq	1,686,070	38,061,826	0.40%
2023-11-09	22.77	23.07	22.51	22.58	21.58	qfq	2,414,017	54,787,626	-0.83%
2023-11-08	22.29	22.81	22.14	22.77	21.76	qfq	2,953,140	66,844,263	2.29%
2023-11-07	22.58	22.58	22.19	22.26	21.28	qfq	3,519,820	78,522,138	-1.63%
2023-11-06	21.78	22.82	21.78	22.63	21.63	qfq	4,779,619	107,201,450	4.33%
2023-11-03	21.22	21.76	21.22	21.69	20.73	qfq	3,677,096	79,310,084	3.24%
2023-11-02	21.38	21.60	20.95	21.01	20.08	qfq	2,610,720	55,189,815	-1.59%
2023-11-01	21.60	21.74	21.12	21.35	20.41	qfq	2,540,560	54,255,247	-1.70%
2023-10-31	21.48	21.85	21.33	21.72	20.76	qfq	3,793,133	81,978,866	0.60%
2023-10-30	20.28	21.73	20.18	21.59	20.64	qfq	6,519,662	138,810,442	5.32%
2023-10-27	19.72	20.76	19.45	20.50	19.59	qfq	6,540,343	131,690,038	3.85%
2023-10-26	19.61	19.85	19.40	19.74	18.87	qfq	5,281,933	103,705,050	0.41%
2023-10-25	20.45	20.48	19.60	19.66	18.79	qfq	8,671,786	173,228,742	-3.20%
2023-10-24	22.00	22.00	19.76	20.31	19.41	qfq	13,173,042	267,133,458	-10.05%
2023-10-23	22.63	23.06	22.23	22.58	21.58	qfq	3,707,331	83,819,236	-0.22%
2023-10-20	23.22	23.28	22.58	22.63	21.63	qfq	2,826,490	64,362,073	-2.16%
2023-10-19	23.66	23.80	22.92	23.13	22.11	qfq	3,528,130	81,818,534	-1.99%
2023-10-18	24.36	24.37	23.51	23.60	22.56	qfq	3,772,774	89,717,165	-3.16%
2023-10-17	24.57	24.62	24.00	24.37	23.29	qfq	3,241,156	78,570,667	-0.85%
2023-10-16	24.94	25.28	24.44	24.58	23.49	qfq	2,582,070	63,613,272	-1.44%
2023-10-13	24.83	25.11	24.70	24.94	23.84	qfq	2,725,730	67,878,302	0.08%
2023-10-12	24.93	25.17	24.67	24.92	23.82	qfq	1,848,690	46,021,884	0.61%
2023-10-11	24.21	25.17	24.21	24.77	23.68	qfq	3,262,534	81,208,162	2.36%
2023-10-10	24.86	24.90	24.15	24.20	23.13	qfq	2,003,972	48,831,129	-2.46%
2023-10-09	24.85	24.94	24.11	24.81	23.71	qfq	3,036,180	74,721,001	-0.16%
2023-09-28	24.69	25.07	24.54	24.85	23.75	qfq	3,247,518	80,742,259	0.69%
2023-09-27	24.18	24.84	24.18	24.68	23.59	qfq	2,780,036	68,512,819	1.94%
2023-09-26	24.40	24.47	24.16	24.21	23.14	qfq	1,042,400	25,334,926	-0.53%
2023-09-25	24.21	24.47	24.01	24.34	23.26	qfq	1,844,598	44,835,755	0.54%
2023-09-22	23.69	24.21	23.51	24.21	23.14	qfq	1,559,760	37,252,399	1.34%
2023-09-21	24.06	24.20	23.82	23.89	22.83	qfq	1,811,314	43,408,752	-1.08%
2023-09-20	24.50	24.50	24.09	24.15	23.08	qfq	1,618,095	39,169,050	-1.63%
2023-09-19	24.42	24.70	24.23	24.55	23.47	qfq	2,470,344	60,364,565	0.04%
2023-09-18	24.13	24.60	24.11	24.54	23.46	qfq	3,259,246	79,603,613	1.32%
2023-09-15	23.92	24.54	23.75	24.22	23.15	qfq	2,727,936	66,054,910	1.51%
2023-09-14	23.90	24.16	23.66	23.86	22.81	qfq	1,621,093	38,652,157	-0.50%
2023-09-13	24.18	24.27	23.75	23.98	22.92	qfq	1,900,186	45,490,433	-0.70%
2023-09-12	24.33	24.57	24.10	24.15	23.08	qfq	1,872,722	45,459,883	-1.27%
2023-09-11	23.58	24.60	23.41	24.46	23.38	qfq	5,090,274	123,157,983	3.73%
2023-09-08	23.25	23.72	23.22	23.58	22.54	qfq	2,201,588	51,819,602	1.20%
2023-09-07	23.86	23.86	23.26	23.30	22.27	qfq	1,760,692	41,273,581	-2.06%
2023-09-06	24.05	24.05	23.64	23.79	22.74	qfq	1,899,900	45,179,074	-0.75%
2023-09-05	23.94	24.11	23.86	23.97	22.91	qfq	1,653,700	39,642,493	-0.29%
2023-09-04	24.18	24.28	23.78	24.04	22.98	qfq	3,136,062	75,102,711	-0.04%
2023-09-01	23.84	24.25	23.81	24.05	22.99	qfq	2,901,252	69,809,416	0.75%
2023-08-31	23.74	23.97	23.55	23.87	22.82	qfq	2,201,660	52,387,606	1.02%
2023-08-30	23.38	23.82	23.32	23.63	22.59	qfq	2,892,210	68,420,212	1.55%
2023-08-29	22.09	23.43	22.09	23.27	22.24	qfq	3,412,740	78,266,441	4.91%
2023-08-28	23.20	23.38	22.14	22.18	21.20	qfq	3,531,363	80,243,132	0.86%
2023-08-25	21.90	22.16	21.74	21.99	21.02	qfq	2,445,670	53,751,028	-0.05%
2023-08-24	21.78	22.30	21.55	22.00	21.03	qfq	2,918,186	63,930,825	0.78%
2023-08-23	22.27	22.60	21.81	21.83	20.87	qfq	2,368,802	52,206,911	-2.67%
2023-08-22	23.08	23.10	22.08	22.43	21.44	qfq	4,308,847	96,753,373	-2.05%
2023-08-21	23.16	23.48	22.77	22.90	21.89	qfq	2,581,014	59,583,001	-1.34%
2023-08-18	23.88	23.98	23.21	23.21	22.18	qfq	2,254,247	53,014,430	-2.76%
2023-08-17	23.80	23.88	23.44	23.87	22.82	qfq	2,897,405	68,540,861	0.08%
2023-08-16	23.74	24.36	23.71	23.85	22.80	qfq	3,326,266	80,151,124	0.04%
2023-08-15	24.28	24.36	23.66	23.84	22.79	qfq	3,374,136	80,467,849	-1.89%
2023-08-14	24.08	24.48	23.83	24.30	23.23	qfq	3,375,240	81,394,134	-0.37%
2023-08-11	24.73	24.94	24.39	24.39	23.31	qfq	4,066,307	100,232,042	-1.49%
2023-08-10	25.00	25.04	24.50	24.76	23.67	qfq	4,120,257	101,786,243	-1.32%
2023-08-09	24.69	25.13	24.50	25.09	23.98	qfq	5,537,309	138,217,892	1.17%
2023-08-08	24.30	25.06	24.26	24.80	23.70	qfq	5,176,383	128,110,969	1.27%
2023-08-07	25.26	25.26	24.41	24.49	23.41	qfq	4,794,895	117,798,504	-3.24%
2023-08-04	25.32	25.51	25.07	25.31	24.19	qfq	4,137,039	104,728,582	-1.36%
2023-08-03	25.01	25.77	24.91	25.66	24.53	qfq	6,714,692	171,214,323	2.76%
2023-08-02	25.32	25.52	24.66	24.97	23.87	qfq	6,274,082	156,790,417	-1.92%
2023-08-01	25.40	26.69	24.90	25.46	24.34	qfq	10,414,064	267,762,358	5.51%
2023-07-31	24.63	24.73	23.90	24.13	23.06	qfq	5,028,926	122,223,296	-2.51%
2023-07-28	23.95	24.76	23.95	24.75	23.66	qfq	2,956,023	72,318,844	2.70%
2023-07-27	24.27	24.27	23.90	24.10	23.04	qfq	1,959,661	47,062,676	-0.70%
2023-07-26	24.00	24.38	23.95	24.27	23.20	qfq	2,256,613	54,638,651	0.83%
2023-07-25	24.18	24.34	23.98	24.07	23.01	qfq	2,062,920	49,731,646	0.04%
2023-07-24	23.96	24.23	23.87	24.06	23.00	qfq	1,694,261	40,735,600	0.88%
2023-07-21	23.51	24.16	23.38	23.85	22.80	qfq	1,634,100	39,005,326	1.02%
2023-07-20	23.34	24.04	23.20	23.61	22.57	qfq	2,036,760	48,254,436	1.64%
2023-07-19	23.24	23.44	23.12	23.23	22.20	qfq	830,167	19,290,417	-0.04%
2023-07-18	23.24	23.42	23.16	23.24	22.21	qfq	1,280,713	29,855,658	0.04%