SECURITY DETAIL · RAW DATA

锐科激光300747.SZ

ASZSECNYSTOCK

最近收盘价31.352026-07-17

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）23,344,415

成交额（元）760,888,936

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 6 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
2026-05-22	2026-05-29	cash_dividend	0.038	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-03-11	2026-03-17	cash_dividend	0.032	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-07	2025-07-11	cash_dividend	0.018	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-03-04	2025-03-11	cash_dividend	0.032	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-11	2024-07-18	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-18	2023-07-26	cash_dividend	0.1	—	—	—	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	34.01	34.75	31.22	31.35	31.35	qfq	23,344,415	760,888,936	-7.96%
2026-07-16	34.80	36.19	33.85	34.06	34.06	qfq	20,343,335	707,271,943	-4.33%
2026-07-15	37.60	37.99	35.40	35.60	35.60	qfq	17,905,561	653,561,584	-4.04%
2026-07-14	37.42	37.72	35.31	37.10	37.10	qfq	21,506,888	787,234,223	0.90%
2026-07-13	40.76	40.76	36.69	36.77	36.77	qfq	27,896,838	1,065,945,060	-9.81%
2026-07-10	41.70	43.18	40.77	40.77	40.77	qfq	30,712,809	1,289,903,918	-1.92%
2026-07-09	40.78	41.92	39.40	41.57	41.57	qfq	23,585,698	964,635,334	3.15%
2026-07-08	41.76	42.33	39.95	40.30	40.30	qfq	21,377,776	876,320,754	-3.50%
2026-07-07	42.87	43.43	41.10	41.76	41.76	qfq	17,976,152	757,713,090	-3.00%
2026-07-06	45.60	46.28	42.40	43.05	43.05	qfq	23,876,490	1,045,249,150	-5.09%
2026-07-03	46.00	47.30	44.75	45.36	45.36	qfq	24,580,282	1,132,942,053	-2.09%
2026-07-02	47.06	48.98	45.70	46.33	46.33	qfq	33,312,917	1,570,964,836	-4.98%
2026-07-01	52.90	53.98	48.05	48.76	48.76	qfq	52,508,276	2,647,920,919	-8.16%
2026-06-30	52.63	54.15	50.56	53.09	53.09	qfq	33,188,764	1,747,084,312	2.89%
2026-06-29	54.97	56.11	49.73	51.60	51.60	qfq	41,044,698	2,146,212,630	-5.11%
2026-06-26	57.98	58.48	53.45	54.38	54.38	qfq	44,342,510	2,463,494,139	-8.11%
2026-06-25	53.18	59.44	51.70	59.18	59.18	qfq	57,274,773	3,223,880,205	12.02%
2026-06-24	54.60	55.45	51.56	52.83	52.83	qfq	42,718,361	2,259,040,118	-3.35%
2026-06-23	54.54	57.77	52.79	54.66	54.66	qfq	42,111,964	2,350,046,575	-0.71%
2026-06-22	55.02	56.49	52.79	55.05	55.05	qfq	47,537,975	2,602,802,144	1.85%
2026-06-18	54.94	57.10	53.82	54.05	54.05	qfq	38,760,551	2,132,551,329	-1.60%
2026-06-17	54.00	56.79	53.51	54.93	54.93	qfq	49,156,356	2,715,705,481	-1.31%
2026-06-16	51.15	57.36	51.08	55.66	55.66	qfq	54,832,355	2,985,477,058	7.27%
2026-06-15	48.06	52.80	48.06	51.89	51.89	qfq	52,897,751	2,683,420,601	8.19%
2026-06-12	49.70	52.26	47.70	47.96	47.96	qfq	66,188,031	3,311,780,948	-1.82%
2026-06-11	46.67	49.94	46.18	48.85	48.85	qfq	54,782,044	2,659,246,947	3.98%
2026-06-10	44.04	50.30	43.60	46.98	46.98	qfq	55,966,011	2,642,566,111	4.05%
2026-06-09	44.77	46.50	44.40	45.15	45.15	qfq	42,532,638	1,931,688,998	4.61%
2026-06-08	43.93	45.47	42.68	43.16	43.16	qfq	47,759,248	2,095,083,939	-6.84%
2026-06-05	46.20	48.98	44.62	46.33	46.33	qfq	66,901,645	3,144,497,947	-1.43%
2026-06-04	47.81	49.44	46.40	47.00	47.00	qfq	68,756,518	3,253,688,160	-1.82%
2026-06-03	41.39	48.79	40.96	47.87	47.87	qfq	89,437,076	4,123,924,980	17.73%
2026-06-02	39.11	42.28	38.30	40.66	40.66	qfq	45,356,839	1,828,431,497	3.99%
2026-06-01	40.02	41.55	38.87	39.10	39.10	qfq	39,524,570	1,578,103,676	-2.81%
2026-05-29	41.81	42.50	39.80	40.23	40.23	qfq	54,987,302	2,268,427,522	-0.22%
2026-05-28	36.22	41.80	35.47	40.32	40.28	qfq	58,166,263	2,224,101,026	11.35%
2026-05-27	39.23	41.48	36.06	36.21	36.18	qfq	47,120,871	1,818,842,701	-4.91%
2026-05-26	39.28	40.50	36.95	38.08	38.04	qfq	31,532,201	1,204,049,096	-4.20%
2026-05-25	39.10	39.99	37.83	39.75	39.71	qfq	32,466,213	1,274,404,073	1.66%
2026-05-22	37.99	40.08	37.80	39.10	39.06	qfq	30,600,761	1,185,573,356	3.41%
2026-05-21	40.40	41.37	37.75	37.81	37.77	qfq	45,435,381	1,810,993,311	-4.06%
2026-05-20	39.99	40.22	38.65	39.41	39.37	qfq	33,880,834	1,329,601,826	-2.60%
2026-05-19	38.19	40.89	37.40	40.46	40.42	qfq	45,027,880	1,766,778,798	6.45%
2026-05-18	37.09	39.29	36.96	38.01	37.97	qfq	29,368,798	1,129,063,288	1.99%
2026-05-15	37.75	38.38	36.58	37.27	37.23	qfq	26,858,683	1,003,379,515	-1.14%
2026-05-14	39.66	39.69	37.59	37.70	37.66	qfq	31,862,612	1,219,335,956	-4.39%
2026-05-13	37.70	39.54	37.57	39.43	39.39	qfq	36,431,872	1,413,276,180	1.39%
2026-05-12	38.09	39.18	37.51	38.89	38.85	qfq	39,618,493	1,525,874,011	1.67%
2026-05-11	38.13	39.16	37.68	38.25	38.21	qfq	32,601,798	1,250,218,424	1.54%
2026-05-08	36.64	38.06	36.50	37.67	37.63	qfq	24,435,575	914,861,732	0.67%
2026-05-07	36.07	37.91	36.03	37.42	37.38	qfq	31,845,842	1,182,253,123	3.94%
2026-05-06	36.39	36.64	35.75	36.00	35.97	qfq	26,505,812	957,738,545	0.00%
2026-04-30	35.58	36.44	34.88	36.00	35.97	qfq	23,695,328	845,069,142	0.45%
2026-04-29	33.80	36.83	33.56	35.84	35.81	qfq	32,190,533	1,139,087,751	5.26%
2026-04-28	35.11	35.49	33.75	34.05	34.02	qfq	21,952,471	752,801,656	-3.54%
2026-04-27	35.74	36.28	35.17	35.30	35.27	qfq	19,762,824	703,423,781	-0.40%
2026-04-24	36.16	36.99	35.39	35.44	35.41	qfq	30,798,672	1,109,631,563	-2.72%
2026-04-23	37.24	38.35	36.33	36.43	36.40	qfq	33,254,613	1,233,165,545	-1.41%
2026-04-22	36.87	37.43	36.40	36.95	36.92	qfq	20,716,164	764,556,243	0.14%
2026-04-21	36.08	37.50	35.88	36.90	36.87	qfq	27,922,662	1,027,064,295	0.82%
2026-04-20	34.80	37.43	34.58	36.60	36.57	qfq	42,952,722	1,553,768,732	5.02%
2026-04-17	32.60	35.48	32.53	34.85	34.82	qfq	41,872,992	1,438,265,954	6.90%
2026-04-16	32.34	32.95	32.05	32.60	32.57	qfq	15,821,320	514,996,196	0.77%
2026-04-15	33.49	33.49	32.17	32.35	32.32	qfq	21,574,376	705,581,964	-3.72%
2026-04-14	32.83	33.96	32.67	33.60	33.57	qfq	26,306,554	878,253,599	2.41%
2026-04-13	32.38	33.28	32.02	32.81	32.78	qfq	25,683,226	841,221,719	3.44%
2026-04-10	32.62	32.76	31.68	31.72	31.69	qfq	30,236,432	970,500,748	-2.28%
2026-04-09	30.32	33.00	30.10	32.46	32.43	qfq	41,917,585	1,339,380,561	6.01%
2026-04-08	30.17	30.83	29.80	30.62	30.59	qfq	25,884,308	787,450,648	3.17%
2026-04-07	29.71	30.64	29.51	29.68	29.65	qfq	24,962,153	746,810,277	-0.57%
2026-04-03	27.05	30.65	26.74	29.85	29.82	qfq	39,572,768	1,149,785,960	10.84%
2026-04-02	27.10	27.54	26.70	26.93	26.90	qfq	9,460,355	256,764,706	-1.43%
2026-04-01	27.55	27.65	27.02	27.32	27.29	qfq	8,883,973	242,426,631	1.34%
2026-03-31	27.63	27.88	26.93	26.96	26.93	qfq	10,489,285	287,022,952	-2.21%
2026-03-30	26.78	27.69	26.61	27.57	27.54	qfq	11,051,304	300,806,330	1.88%
2026-03-27	26.52	27.29	26.43	27.06	27.03	qfq	8,949,139	240,229,733	0.71%
2026-03-26	28.10	28.20	26.77	26.87	26.84	qfq	11,225,990	306,905,480	-2.15%
2026-03-25	27.29	28.00	27.27	27.46	27.43	qfq	12,028,017	332,384,554	1.52%
2026-03-24	26.82	27.15	26.12	27.05	27.02	qfq	13,413,483	358,122,572	2.73%
2026-03-23	27.99	28.38	26.01	26.33	26.31	qfq	18,115,639	490,086,545	-7.42%
2026-03-20	29.01	29.69	28.40	28.44	28.41	qfq	15,446,956	450,553,971	-1.18%
2026-03-19	29.41	29.57	28.70	28.78	28.75	qfq	13,538,150	392,786,945	-3.81%
2026-03-18	30.04	30.20	28.95	29.92	29.89	qfq	14,574,787	429,998,512	1.56%
2026-03-17	30.99	31.46	29.40	29.46	29.43	qfq	16,772,921	505,748,748	-4.60%
2026-03-16	31.29	31.40	29.96	30.88	30.82	qfq	20,655,081	631,746,430	-1.94%
2026-03-13	32.68	32.68	31.33	31.49	31.43	qfq	24,800,561	791,227,900	-4.63%
2026-03-12	32.50	33.93	32.13	33.02	32.95	qfq	34,352,794	1,137,340,214	1.51%
2026-03-11	32.43	33.64	32.43	32.53	32.47	qfq	25,702,745	848,366,571	-0.49%
2026-03-10	32.23	33.00	32.00	32.69	32.63	qfq	23,411,529	760,726,327	2.67%
2026-03-09	31.48	32.40	30.91	31.84	31.78	qfq	25,432,009	804,377,926	-1.12%
2026-03-06	32.64	32.67	31.52	32.20	32.14	qfq	25,691,387	825,059,250	-2.39%
2026-03-05	32.55	33.35	32.28	32.99	32.92	qfq	36,748,424	1,208,525,427	2.71%
2026-03-04	29.27	33.30	29.20	32.12	32.06	qfq	48,419,950	1,542,159,354	7.79%
2026-03-03	33.01	33.20	29.71	29.80	29.74	qfq	37,019,229	1,147,215,360	-8.87%
2026-03-02	32.04	33.11	31.58	32.70	32.64	qfq	37,395,518	1,214,487,529	2.28%
2026-02-27	32.50	32.50	31.73	31.97	31.91	qfq	23,393,832	748,006,976	-2.65%
2026-02-26	31.11	33.60	30.94	32.84	32.78	qfq	35,137,843	1,148,718,806	4.99%
2026-02-25	31.05	31.40	30.84	31.28	31.22	qfq	14,906,356	464,253,609	0.74%
2026-02-24	31.10	31.56	30.51	31.05	30.99	qfq	14,312,871	445,689,696	0.94%
2026-02-13	30.69	31.63	30.61	30.76	30.70	qfq	14,624,182	455,188,654	0.52%
2026-02-12	30.50	30.96	30.43	30.60	30.54	qfq	10,129,617	310,782,576	0.66%
2026-02-11	30.79	31.10	30.39	30.40	30.34	qfq	9,932,587	304,674,170	-1.17%
2026-02-10	31.10	31.40	30.70	30.76	30.70	qfq	10,412,667	322,293,400	-1.28%
2026-02-09	30.45	31.96	30.10	31.16	31.10	qfq	20,146,445	626,691,075	4.39%
2026-02-06	30.08	30.53	29.80	29.85	29.79	qfq	11,446,624	345,027,109	-1.49%
2026-02-05	30.47	30.92	30.06	30.30	30.24	qfq	10,822,902	329,448,653	-1.88%
2026-02-04	30.77	31.29	30.40	30.88	30.82	qfq	13,159,207	405,036,200	-0.19%
2026-02-03	30.19	31.09	30.02	30.94	30.88	qfq	17,032,021	524,405,372	3.65%
2026-02-02	30.40	30.95	29.74	29.85	29.79	qfq	13,033,279	394,400,623	-2.36%
2026-01-30	31.00	31.18	29.51	30.57	30.51	qfq	19,390,110	586,991,798	-1.55%
2026-01-29	31.80	32.09	30.98	31.05	30.99	qfq	18,554,665	583,563,029	-2.82%
2026-01-28	32.60	33.00	31.55	31.95	31.89	qfq	17,895,657	574,909,739	-1.90%
2026-01-27	31.95	32.88	31.38	32.57	32.51	qfq	24,584,315	789,127,616	-0.09%
2026-01-26	35.00	35.00	32.50	32.60	32.54	qfq	34,967,989	1,169,916,509	-7.31%
2026-01-23	33.65	35.96	33.19	35.17	35.10	qfq	42,972,218	1,490,251,269	6.38%
2026-01-22	32.72	33.84	32.43	33.06	32.99	qfq	23,603,135	783,686,313	1.22%
2026-01-21	33.08	33.82	32.56	32.66	32.60	qfq	32,261,795	1,065,584,303	-2.57%
2026-01-20	34.80	36.37	33.00	33.52	33.45	qfq	40,297,824	1,386,799,824	-1.53%
2026-01-19	34.30	35.02	33.60	34.04	33.97	qfq	28,838,046	987,324,010	-0.64%
2026-01-16	33.08	35.23	32.90	34.26	34.19	qfq	37,164,667	1,266,553,697	3.41%
2026-01-15	32.95	33.67	32.74	33.13	33.06	qfq	24,283,257	805,457,479	-0.42%
2026-01-14	33.55	34.59	32.80	33.27	33.20	qfq	42,520,494	1,429,814,222	-1.28%
2026-01-13	35.71	35.80	33.32	33.70	33.63	qfq	51,989,635	1,768,292,940	-6.60%
2026-01-12	35.11	36.91	34.70	36.08	36.01	qfq	65,695,810	2,357,715,578	6.40%
2026-01-09	34.52	36.24	33.00	33.91	33.84	qfq	75,430,998	2,587,677,600	5.97%
2026-01-08	29.80	32.35	29.69	32.00	31.94	qfq	48,983,116	1,522,740,671	5.96%
2026-01-07	29.93	30.50	29.53	30.20	30.14	qfq	30,622,151	918,940,384	0.80%
2026-01-06	29.85	30.98	29.31	29.96	29.90	qfq	44,588,596	1,333,236,939	-0.79%
2026-01-05	27.21	31.18	27.00	30.20	30.14	qfq	52,532,946	1,541,290,048	11.73%
2025-12-31	26.91	27.26	26.66	27.03	26.98	qfq	14,039,452	378,350,835	0.56%
2025-12-30	27.11	27.37	26.50	26.88	26.83	qfq	16,019,429	432,352,227	-1.36%
2025-12-29	26.80	27.56	26.73	27.25	27.20	qfq	17,118,863	467,003,164	1.34%
2025-12-26	26.80	27.13	26.46	26.89	26.84	qfq	14,870,007	399,147,169	0.15%
2025-12-25	26.82	26.99	26.62	26.85	26.80	qfq	14,086,505	378,066,004	0.15%
2025-12-24	26.10	26.87	25.92	26.81	26.76	qfq	18,585,321	493,765,135	3.08%
2025-12-23	26.15	26.42	25.83	26.01	25.96	qfq	10,569,220	275,667,607	-0.80%
2025-12-22	25.86	26.56	25.84	26.22	26.17	qfq	13,241,825	348,035,021	1.75%
2025-12-19	25.86	26.32	25.62	25.77	25.72	qfq	11,242,756	290,952,818	-0.15%
2025-12-18	24.83	26.06	24.82	25.81	25.76	qfq	16,938,527	436,648,301	3.12%
2025-12-17	24.91	25.25	24.34	25.03	24.98	qfq	11,012,552	272,355,820	-0.20%
2025-12-16	25.64	25.72	24.58	25.08	25.03	qfq	14,423,682	359,549,023	-2.37%
2025-12-15	25.83	26.12	25.42	25.69	25.64	qfq	10,514,811	271,411,425	-0.73%
2025-12-12	25.92	26.27	25.66	25.88	25.83	qfq	11,002,595	285,695,220	-0.19%
2025-12-11	26.25	26.53	25.93	25.93	25.88	qfq	11,875,822	311,374,807	-1.22%
2025-12-10	26.03	26.39	25.93	26.25	26.20	qfq	11,935,648	312,064,598	-0.15%
2025-12-09	25.68	26.64	25.56	26.29	26.24	qfq	20,538,413	539,502,224	2.06%
2025-12-08	25.36	26.16	25.33	25.76	25.71	qfq	16,217,970	419,234,156	2.14%
2025-12-05	24.44	25.26	24.25	25.22	25.17	qfq	13,154,607	328,301,632	3.19%
2025-12-04	24.19	24.91	23.97	24.44	24.39	qfq	8,237,785	201,374,537	1.08%
2025-12-03	24.68	24.77	23.92	24.18	24.13	qfq	8,657,707	209,640,457	-1.91%
2025-12-02	24.83	24.92	24.51	24.65	24.60	qfq	6,339,553	156,408,236	-0.80%
2025-12-01	24.68	25.09	24.67	24.85	24.80	qfq	8,106,960	201,520,357	-0.12%
2025-11-28	24.13	25.13	24.11	24.88	24.83	qfq	11,693,669	288,836,671	3.11%
2025-11-27	24.05	24.46	23.95	24.13	24.08	qfq	5,908,520	143,443,802	0.12%
2025-11-26	24.56	24.65	24.05	24.10	24.05	qfq	8,420,495	204,653,356	-1.87%
2025-11-25	24.80	25.02	24.55	24.56	24.51	qfq	10,566,949	261,570,973	-0.61%
2025-11-24	23.63	24.97	23.63	24.71	24.66	qfq	14,856,994	362,634,223	4.61%
2025-11-21	24.41	24.55	23.54	23.62	23.57	qfq	12,716,771	303,838,449	-3.98%
2025-11-20	24.82	25.16	24.44	24.60	24.55	qfq	9,994,958	247,237,875	-0.85%
2025-11-19	24.80	25.06	24.45	24.81	24.76	qfq	9,345,946	231,455,089	0.24%
2025-11-18	24.73	24.85	24.41	24.75	24.70	qfq	7,624,190	187,769,892	-0.36%
2025-11-17	25.01	25.45	24.73	24.84	24.79	qfq	8,460,234	211,733,074	0.73%
2025-11-14	24.84	25.08	24.55	24.66	24.61	qfq	6,373,777	158,366,960	-1.40%
2025-11-13	24.65	25.23	24.61	25.01	24.96	qfq	8,879,794	221,670,383	1.58%
2025-11-12	25.07	25.16	24.30	24.62	24.57	qfq	10,525,652	259,015,391	-2.03%
2025-11-11	25.68	25.83	25.10	25.13	25.08	qfq	9,760,226	247,941,407	-2.18%
2025-11-10	25.22	25.79	25.22	25.69	25.64	qfq	12,251,290	313,709,242	2.11%
2025-11-07	24.94	25.45	24.65	25.16	25.11	qfq	8,891,596	222,513,411	0.44%
2025-11-06	24.94	25.25	24.85	25.05	25.00	qfq	7,469,812	187,142,051	0.48%
2025-11-05	24.85	25.14	24.70	24.93	24.88	qfq	7,631,388	190,471,252	-1.23%
2025-11-04	25.81	25.81	25.10	25.24	25.19	qfq	9,485,623	240,070,051	-2.85%
2025-11-03	25.67	25.98	24.94	25.98	25.93	qfq	13,909,534	353,252,027	1.01%
2025-10-31	26.05	26.33	25.70	25.72	25.67	qfq	9,910,798	257,048,353	-1.30%
2025-10-30	26.75	26.76	26.02	26.06	26.01	qfq	13,299,316	350,009,054	-2.58%
2025-10-29	26.27	26.92	26.21	26.75	26.70	qfq	12,229,808	326,281,112	1.52%
2025-10-28	26.15	26.59	25.90	26.35	26.30	qfq	10,836,051	284,803,132	0.42%
2025-10-27	26.15	26.74	26.06	26.24	26.19	qfq	13,020,295	342,953,252	1.47%
2025-10-24	25.30	25.98	25.30	25.86	25.81	qfq	10,001,945	257,465,654	2.42%
2025-10-23	25.40	25.43	24.59	25.25	25.20	qfq	9,253,240	230,453,273	-0.71%
2025-10-22	25.75	25.76	25.43	25.43	25.38	qfq	5,708,361	145,856,100	-1.32%
2025-10-21	25.52	25.99	25.28	25.77	25.72	qfq	8,542,947	219,788,933	1.86%
2025-10-20	25.29	25.65	25.07	25.30	25.25	qfq	8,640,395	219,340,595	1.04%
2025-10-17	26.10	26.19	25.01	25.04	24.99	qfq	12,184,210	311,438,526	-4.28%
2025-10-16	25.85	26.47	25.63	26.16	26.11	qfq	14,381,800	374,396,658	0.89%
2025-10-15	25.52	26.05	25.21	25.93	25.88	qfq	9,459,834	243,194,078	1.65%
2025-10-14	26.37	26.67	25.38	25.51	25.46	qfq	13,696,204	356,368,939	-2.60%
2025-10-13	25.33	26.35	25.33	26.19	26.14	qfq	15,006,145	389,844,254	-1.58%
2025-10-10	26.91	27.20	26.50	26.61	26.56	qfq	14,396,719	386,039,207	-0.56%
2025-10-09	26.77	27.10	26.53	26.76	26.71	qfq	12,990,947	348,792,770	0.22%
2025-09-30	25.79	26.94	25.72	26.70	26.65	qfq	16,057,674	423,849,138	3.53%
2025-09-29	25.88	26.14	25.41	25.79	25.74	qfq	16,725,857	429,522,755	-0.58%
2025-09-26	26.50	26.72	25.94	25.94	25.89	qfq	11,398,941	299,131,993	-2.48%
2025-09-25	26.84	27.10	26.53	26.60	26.55	qfq	9,977,313	266,768,242	-1.04%
2025-09-24	26.11	26.91	25.93	26.88	26.83	qfq	11,957,645	318,087,012	2.05%
2025-09-23	27.30	27.48	25.53	26.34	26.29	qfq	23,512,424	617,228,382	-3.59%
2025-09-22	27.20	27.74	26.98	27.32	27.27	qfq	15,395,753	420,007,269	0.07%
2025-09-19	26.90	28.10	26.86	27.30	27.25	qfq	20,011,279	551,566,072	1.60%
2025-09-18	27.35	27.97	26.50	26.87	26.82	qfq	20,674,280	563,782,598	-1.68%
2025-09-17	27.10	27.83	26.95	27.33	27.28	qfq	12,970,215	355,044,942	0.63%
2025-09-16	27.11	27.28	26.62	27.16	27.11	qfq	11,354,617	306,437,657	0.26%
2025-09-15	27.41	27.73	27.04	27.09	27.04	qfq	12,575,773	342,275,675	-1.46%
2025-09-12	27.73	28.00	27.44	27.49	27.44	qfq	16,161,003	447,762,585	-0.65%
2025-09-11	26.59	27.80	26.27	27.67	27.62	qfq	20,546,251	560,058,282	4.42%
2025-09-10	26.58	27.16	26.49	26.50	26.45	qfq	13,904,934	371,655,088	0.11%
2025-09-09	27.37	27.37	26.25	26.47	26.42	qfq	19,642,439	525,396,299	-3.29%
2025-09-08	27.65	28.26	26.88	27.37	27.32	qfq	24,214,891	664,136,275	-1.37%
2025-09-05	27.66	27.85	27.18	27.75	27.70	qfq	22,365,294	616,088,502	0.98%
2025-09-04	29.31	29.95	26.90	27.48	27.43	qfq	39,405,031	1,120,915,733	-6.75%
2025-09-03	31.80	32.27	29.20	29.47	29.41	qfq	45,753,922	1,389,614,228	-6.03%
2025-09-02	33.81	33.81	30.80	31.36	31.30	qfq	39,842,422	1,263,573,624	-7.41%
2025-09-01	32.50	34.07	32.28	33.87	33.80	qfq	40,301,688	1,339,756,361	4.22%
2025-08-29	32.90	33.00	31.58	32.50	32.44	qfq	30,647,233	985,595,768	-0.18%
2025-08-28	30.81	32.88	30.58	32.56	32.50	qfq	47,739,491	1,522,215,463	8.93%
2025-08-27	30.55	31.67	29.86	29.89	29.83	qfq	29,149,307	897,503,463	-1.94%
2025-08-26	31.69	31.70	30.31	30.48	30.42	qfq	24,277,125	749,569,728	-3.79%
2025-08-25	29.27	33.68	29.03	31.68	31.62	qfq	48,252,922	1,513,937,815	8.94%
2025-08-22	28.51	29.10	28.36	29.08	29.02	qfq	16,395,438	470,948,436	1.71%
2025-08-21	28.97	29.32	28.38	28.59	28.53	qfq	14,394,032	413,632,257	-1.99%
2025-08-20	29.74	29.78	28.70	29.17	29.11	qfq	17,934,989	522,616,928	-1.42%
2025-08-19	30.19	30.88	29.53	29.59	29.53	qfq	24,554,399	737,528,744	-1.92%
2025-08-18	29.67	30.97	29.30	30.17	30.11	qfq	37,216,880	1,123,207,936	5.71%
2025-08-15	28.40	28.76	28.10	28.54	28.48	qfq	17,910,945	509,726,369	0.92%
2025-08-14	29.34	29.52	28.23	28.28	28.22	qfq	23,541,512	676,041,033	-4.27%
2025-08-13	29.74	29.93	29.10	29.54	29.48	qfq	25,931,644	763,856,583	-0.61%
2025-08-12	30.67	30.80	29.59	29.72	29.66	qfq	21,498,292	642,255,891	-2.84%
2025-08-11	29.61	31.14	29.52	30.59	30.53	qfq	26,607,686	810,250,420	2.31%
2025-08-08	30.20	30.92	29.76	29.90	29.84	qfq	26,175,247	791,322,794	-2.26%
2025-08-07	30.15	31.08	29.85	30.59	30.53	qfq	31,788,219	966,575,395	1.43%
2025-08-06	30.06	30.73	29.78	30.16	30.10	qfq	27,799,328	841,188,489	0.37%
2025-08-05	31.30	31.66	29.94	30.05	29.99	qfq	36,290,454	1,103,793,139	-4.24%
2025-08-04	29.95	31.65	29.30	31.38	31.32	qfq	47,148,940	1,436,356,840	5.55%
2025-08-01	30.06	31.06	28.91	29.73	29.67	qfq	34,356,303	1,033,234,208	0.10%
2025-07-31	29.86	30.76	29.39	29.70	29.64	qfq	31,088,044	935,490,555	-0.90%
2025-07-30	30.47	30.86	29.49	29.97	29.91	qfq	30,203,225	900,169,538	-0.33%
2025-07-29	29.20	30.47	29.20	30.07	30.01	qfq	40,734,975	1,214,646,622	1.90%
2025-07-28	26.38	30.29	26.37	29.51	29.45	qfq	70,862,173	2,074,615,967	11.95%
2025-07-25	25.69	26.98	25.60	26.36	26.31	qfq	29,522,760	781,560,419	3.29%
2025-07-24	24.89	25.96	24.88	25.52	25.47	qfq	21,007,739	531,815,423	1.79%
2025-07-23	25.29	25.90	24.90	25.07	25.02	qfq	19,504,108	493,101,029	-1.53%
2025-07-22	25.50	26.00	25.16	25.46	25.41	qfq	24,608,583	630,245,639	-0.78%
2025-07-21	24.55	25.88	24.41	25.66	25.61	qfq	40,172,124	1,016,049,566	6.25%
2025-07-18	24.30	24.39	24.02	24.15	24.10	qfq	12,247,015	295,904,421	-0.82%
2025-07-17	23.29	24.87	23.21	24.35	24.30	qfq	23,569,413	567,567,840	4.51%
2025-07-16	23.25	23.63	23.25	23.30	23.25	qfq	9,437,528	221,071,898	-0.34%
2025-07-15	23.72	24.44	23.14	23.38	23.33	qfq	17,978,875	426,897,141	-1.39%
2025-07-14	23.54	24.03	23.48	23.71	23.66	qfq	15,084,811	358,759,686	0.13%
2025-07-11	23.96	24.10	23.62	23.68	23.63	qfq	15,140,986	360,147,773	-0.92%
2025-07-10	24.15	24.20	23.66	23.90	23.83	qfq	15,334,094	366,212,601	-1.52%
2025-07-09	24.90	24.95	24.22	24.27	24.20	qfq	21,498,549	526,545,443	-1.02%
2025-07-08	23.36	25.19	23.26	24.52	24.45	qfq	36,746,022	906,683,343	4.83%
2025-07-07	23.18	23.48	22.91	23.39	23.33	qfq	13,440,565	311,421,409	0.91%
2025-07-04	23.54	23.62	23.07	23.18	23.12	qfq	18,309,535	426,336,535	-1.78%
2025-07-03	23.49	23.96	23.37	23.60	23.54	qfq	14,505,174	342,580,638	0.04%
2025-07-02	23.98	24.50	23.47	23.59	23.53	qfq	25,490,469	608,179,950	-1.83%
2025-07-01	23.91	24.67	23.82	24.03	23.96	qfq	38,381,058	927,888,905	1.48%
2025-06-30	22.70	23.96	22.57	23.68	23.62	qfq	42,800,275	1,003,700,593	4.96%
2025-06-27	22.79	23.00	22.25	22.56	22.50	qfq	28,220,589	637,884,586	0.00%
2025-06-26	22.45	24.17	22.41	22.56	22.50	qfq	56,086,521	1,294,929,134	5.13%
2025-06-25	20.71	21.53	20.67	21.46	21.40	qfq	23,002,186	487,638,502	3.57%
2025-06-24	20.50	20.80	20.19	20.72	20.66	qfq	13,810,105	284,158,503	0.39%
2025-06-23	20.25	20.75	20.24	20.64	20.58	qfq	9,882,281	203,455,685	0.93%
2025-06-20	20.93	21.12	20.45	20.45	20.39	qfq	13,742,117	284,387,388	-2.76%
2025-06-19	21.62	21.62	20.78	21.03	20.97	qfq	23,390,380	493,251,115	-3.97%
2025-06-18	21.47	22.16	21.15	21.90	21.84	qfq	31,075,731	673,505,544	1.96%
2025-06-17	21.11	21.65	20.85	21.48	21.42	qfq	22,955,503	489,441,238	1.18%
2025-06-16	20.80	21.37	20.54	21.23	21.17	qfq	22,992,351	482,360,029	1.19%
2025-06-13	20.84	21.48	20.84	20.98	20.92	qfq	32,244,404	682,573,982	1.99%
2025-06-12	20.58	20.78	20.40	20.57	20.51	qfq	8,283,265	170,996,358	0.00%
2025-06-11	20.56	20.76	20.47	20.57	20.51	qfq	8,007,471	165,017,200	0.00%
2025-06-10	20.94	21.00	20.28	20.57	20.51	qfq	14,504,932	298,670,842	-1.77%
2025-06-09	21.00	21.21	20.90	20.94	20.88	qfq	11,309,020	237,947,404	0.05%
2025-06-06	21.37	21.69	20.88	20.93	20.87	qfq	16,313,619	345,112,855	-1.74%
2025-06-05	21.50	21.65	21.15	21.30	21.24	qfq	16,484,727	351,320,372	-1.43%
2025-06-04	21.45	21.82	21.39	21.61	21.55	qfq	24,934,231	537,384,496	-1.01%
2025-06-03	21.10	22.44	20.87	21.83	21.77	qfq	48,098,373	1,041,914,941	10.59%
2025-05-30	20.25	20.26	19.71	19.74	19.69	qfq	9,219,623	182,992,430	-2.57%
2025-05-29	19.73	20.38	19.65	20.26	20.20	qfq	11,587,034	233,002,248	2.43%
2025-05-28	20.16	20.26	19.68	19.78	19.73	qfq	9,079,393	180,948,434	-1.35%
2025-05-27	20.04	20.19	19.90	20.05	20.00	qfq	7,352,073	147,192,618	-0.40%
2025-05-26	19.90	20.19	19.84	20.13	20.08	qfq	8,609,915	172,367,838	1.46%
2025-05-23	20.04	20.33	19.80	19.84	19.79	qfq	10,595,645	212,462,153	-1.54%
2025-05-22	20.30	20.66	20.14	20.15	20.10	qfq	12,964,340	264,313,982	-0.79%
2025-05-21	20.35	20.55	20.18	20.31	20.25	qfq	10,562,403	215,068,993	-0.64%
2025-05-20	20.84	20.97	20.40	20.44	20.38	qfq	19,127,078	393,012,183	-3.04%
2025-05-19	20.81	21.37	20.64	21.08	21.02	qfq	18,849,380	396,780,530	0.91%
2025-05-16	21.11	21.37	20.84	20.89	20.83	qfq	16,898,098	355,806,462	-0.90%
2025-05-15	22.00	22.00	21.05	21.08	21.02	qfq	24,743,133	528,305,584	-2.99%
2025-05-14	22.06	22.15	21.53	21.73	21.67	qfq	28,954,110	630,752,219	-0.14%
2025-05-13	22.80	22.80	21.69	21.76	21.70	qfq	47,555,388	1,048,895,033	-5.39%
2025-05-12	20.63	23.50	20.30	23.00	22.94	qfq	77,724,695	1,755,152,970	9.89%
2025-05-09	20.10	22.06	19.68	20.93	20.87	qfq	52,542,809	1,082,794,348	9.64%
2025-05-08	18.59	19.23	18.50	19.09	19.04	qfq	10,852,482	205,265,741	2.47%
2025-05-07	18.66	18.87	18.46	18.63	18.58	qfq	10,045,056	187,406,839	1.03%
2025-05-06	17.92	18.46	17.89	18.44	18.39	qfq	10,174,328	184,969,893	3.36%
2025-04-30	17.25	18.33	17.23	17.84	17.79	qfq	10,599,691	190,327,997	3.72%
2025-04-29	17.10	17.29	17.00	17.20	17.15	qfq	3,669,634	63,156,952	0.47%
2025-04-28	17.59	17.59	17.04	17.12	17.07	qfq	6,842,287	117,645,078	-3.28%
2025-04-25	17.73	17.88	17.63	17.70	17.65	qfq	4,235,882	75,210,869	-0.17%
2025-04-24	18.05	18.05	17.61	17.73	17.68	qfq	5,413,692	96,295,933	-1.83%
2025-04-23	18.05	18.23	17.88	18.06	18.01	qfq	5,625,240	101,410,772	0.67%
2025-04-22	18.04	18.15	17.84	17.94	17.89	qfq	4,993,344	89,816,555	-1.21%
2025-04-21	17.90	18.20	17.77	18.16	18.11	qfq	3,905,089	70,521,220	1.34%
2025-04-18	17.94	18.11	17.66	17.92	17.87	qfq	5,799,536	103,606,812	-1.54%
2025-04-17	17.97	18.54	17.95	18.20	18.15	qfq	5,411,212	99,069,473	0.61%
2025-04-16	18.40	18.45	17.80	18.09	18.04	qfq	6,171,957	111,788,243	-2.22%
2025-04-15	18.43	18.85	18.28	18.50	18.45	qfq	6,215,152	114,885,036	0.38%
2025-04-14	18.82	18.92	18.35	18.43	18.38	qfq	7,572,151	140,531,137	-0.38%
2025-04-11	17.86	18.80	17.86	18.50	18.45	qfq	10,223,678	188,369,161	2.32%
2025-04-10	18.24	18.72	18.05	18.08	18.03	qfq	11,353,011	208,389,927	1.06%
2025-04-09	17.00	18.08	16.32	17.89	17.84	qfq	14,440,783	252,205,106	3.35%
2025-04-08	16.91	17.98	16.87	17.31	17.26	qfq	14,744,245	256,277,776	3.65%
2025-04-07	19.00	19.21	16.06	16.70	16.65	qfq	19,303,574	340,988,376	-16.75%
2025-04-03	20.20	20.60	19.88	20.06	20.01	qfq	9,690,000	195,252,156	-1.67%
2025-04-02	20.79	20.86	20.32	20.40	20.34	qfq	10,604,478	218,149,656	-1.64%
2025-04-01	20.33	21.03	20.17	20.74	20.68	qfq	16,106,319	333,246,230	2.22%
2025-03-31	20.15	20.90	19.79	20.29	20.23	qfq	14,035,385	286,420,988	0.64%
2025-03-28	20.53	20.75	20.16	20.16	20.10	qfq	7,923,030	161,456,187	-2.18%
2025-03-27	20.11	20.78	19.80	20.61	20.55	qfq	15,075,878	307,312,508	1.03%
2025-03-26	19.45	21.00	19.39	20.40	20.34	qfq	17,703,424	360,220,433	4.45%
2025-03-25	19.53	19.90	19.43	19.53	19.48	qfq	6,006,155	118,027,884	0.00%
2025-03-24	20.06	20.20	19.11	19.53	19.48	qfq	10,599,540	207,801,451	-3.17%
2025-03-21	20.40	20.73	20.09	20.17	20.11	qfq	8,314,004	169,150,456	-1.71%
2025-03-20	20.17	20.85	20.08	20.52	20.46	qfq	9,142,041	187,563,747	1.68%
2025-03-19	20.42	20.45	20.12	20.18	20.12	qfq	8,415,314	170,332,073	-1.85%
2025-03-18	20.60	20.83	20.48	20.56	20.50	qfq	6,699,696	138,208,907	0.15%
2025-03-17	20.70	20.76	20.49	20.53	20.47	qfq	7,144,208	147,006,898	-0.77%
2025-03-14	20.49	20.77	20.24	20.69	20.63	qfq	9,505,924	195,601,287	1.03%
2025-03-13	20.82	20.92	20.20	20.48	20.42	qfq	10,646,804	218,606,175	-2.29%
2025-03-12	21.38	21.50	20.90	20.96	20.90	qfq	13,479,133	284,200,172	0.48%
2025-03-11	20.37	20.93	20.26	20.86	20.80	qfq	12,708,647	262,659,313	0.10%
2025-03-10	21.00	21.48	20.66	20.84	20.75	qfq	21,813,270	459,751,311	1.07%
2025-03-07	20.44	20.95	20.30	20.62	20.53	qfq	11,761,481	242,931,198	0.24%
2025-03-06	20.30	20.67	20.20	20.57	20.48	qfq	10,150,525	208,233,331	1.68%
2025-03-05	20.37	20.45	20.02	20.23	20.14	qfq	7,407,099	149,435,400	-0.69%
2025-03-04	19.50	20.64	19.41	20.37	20.28	qfq	12,124,463	244,629,103	3.93%
2025-03-03	19.57	20.04	19.46	19.60	19.52	qfq	7,879,928	155,955,900	0.00%
2025-02-28	20.28	20.40	19.57	19.60	19.52	qfq	9,703,852	192,874,451	-4.16%
2025-02-27	20.67	20.68	20.00	20.45	20.36	qfq	11,785,845	239,723,987	-1.16%
2025-02-26	20.46	20.81	20.23	20.69	20.60	qfq	11,090,072	228,503,907	1.07%
2025-02-25	20.15	20.71	20.05	20.47	20.38	qfq	11,711,047	239,273,069	0.34%
2025-02-24	19.96	20.57	19.80	20.40	20.31	qfq	14,448,292	292,423,554	1.90%
2025-02-21	19.89	20.05	19.65	20.02	19.93	qfq	10,715,140	213,192,974	1.26%
2025-02-20	19.50	19.83	19.46	19.77	19.69	qfq	10,634,455	209,105,034	0.97%
2025-02-19	18.93	19.58	18.88	19.58	19.50	qfq	9,500,105	184,081,580	3.71%
2025-02-18	19.43	19.56	18.76	18.88	18.80	qfq	8,143,807	156,073,692	-2.93%
2025-02-17	19.50	19.66	19.28	19.45	19.37	qfq	8,894,818	173,133,053	-0.15%
2025-02-14	19.35	19.53	19.18	19.48	19.40	qfq	7,200,124	139,485,579	0.21%
2025-02-13	19.80	19.89	19.40	19.44	19.36	qfq	8,277,226	161,855,558	-1.82%
2025-02-12	19.49	19.82	19.41	19.80	19.72	qfq	7,493,300	147,636,249	1.28%
2025-02-11	19.58	19.73	19.26	19.55	19.47	qfq	8,234,958	160,659,631	0.15%
2025-02-10	19.35	19.56	19.17	19.52	19.44	qfq	8,053,814	156,227,340	0.98%
2025-02-07	19.09	19.56	19.04	19.33	19.25	qfq	9,454,324	182,377,029	1.15%
2025-02-06	18.39	19.12	18.36	19.11	19.03	qfq	8,581,265	161,728,746	3.41%
2025-02-05	18.45	18.70	18.38	18.48	18.40	qfq	5,465,221	101,263,598	1.54%
2025-01-27	18.88	18.88	18.20	18.20	18.12	qfq	6,195,971	114,670,559	-2.99%
2025-01-24	18.42	18.78	18.34	18.76	18.68	qfq	6,611,391	123,166,956	2.35%
2025-01-23	18.65	18.93	18.33	18.33	18.25	qfq	7,091,557	132,449,634	-0.70%
2025-01-22	18.55	18.65	18.31	18.46	18.38	qfq	4,116,576	76,001,316	-1.18%
2025-01-21	18.75	18.80	18.45	18.68	18.60	qfq	4,022,385	74,841,751	-0.05%
2025-01-20	18.64	18.80	18.51	18.69	18.61	qfq	4,992,188	93,258,400	0.75%
2025-01-17	18.33	18.77	18.24	18.55	18.47	qfq	5,425,864	100,615,558	0.76%
2025-01-16	18.43	18.78	18.22	18.41	18.33	qfq	6,070,760	112,128,271	0.60%
2025-01-15	18.51	18.58	18.22	18.30	18.22	qfq	5,429,156	99,603,906	-1.24%
2025-01-14	17.83	18.58	17.71	18.53	18.45	qfq	7,598,430	138,880,035	4.75%
2025-01-13	17.40	17.90	17.28	17.69	17.61	qfq	4,580,414	80,709,402	0.45%
2025-01-10	17.90	18.26	17.61	17.61	17.53	qfq	6,275,150	113,027,099	-1.95%
2025-01-09	17.70	18.14	17.68	17.96	17.88	qfq	5,113,136	92,053,225	0.90%
2025-01-08	18.05	18.07	17.28	17.80	17.72	qfq	7,215,907	127,521,532	-1.66%
2025-01-07	17.78	18.16	17.71	18.10	18.02	qfq	5,629,522	100,932,243	1.80%
2025-01-06	17.79	17.96	17.56	17.78	17.70	qfq	5,445,158	96,830,580	-0.11%
2025-01-03	18.39	18.47	17.73	17.80	17.72	qfq	7,925,997	143,766,423	-3.00%
2025-01-02	19.16	19.21	18.12	18.35	18.27	qfq	9,352,090	174,996,824	-4.23%
2024-12-31	19.91	20.07	19.13	19.16	19.08	qfq	7,956,992	154,638,375	-3.77%
2024-12-30	19.98	20.24	19.63	19.91	19.83	qfq	5,973,606	119,365,178	-0.40%
2024-12-27	20.08	20.40	19.96	19.99	19.90	qfq	6,031,450	121,842,297	-0.30%
2024-12-26	19.71	20.17	19.67	20.05	19.96	qfq	5,104,846	102,356,673	1.37%
2024-12-25	20.10	20.19	19.56	19.78	19.70	qfq	5,730,990	113,707,082	-2.08%
2024-12-24	20.01	20.34	19.88	20.20	20.11	qfq	4,667,846	93,823,848	0.75%
2024-12-23	20.65	20.79	19.93	20.05	19.96	qfq	7,019,592	142,271,491	-2.91%
2024-12-20	20.30	20.77	20.23	20.65	20.56	qfq	6,825,733	140,401,484	1.47%
2024-12-19	19.90	20.44	19.83	20.35	20.26	qfq	6,807,863	137,440,813	0.99%
2024-12-18	20.00	20.34	19.70	20.15	20.06	qfq	7,381,328	148,332,607	1.82%
2024-12-17	20.18	20.33	19.70	19.79	19.71	qfq	8,317,936	166,162,896	-1.88%
2024-12-16	20.66	20.66	20.03	20.17	20.08	qfq	9,694,288	196,893,360	-2.51%
2024-12-13	21.35	21.54	20.65	20.69	20.60	qfq	11,731,509	246,890,363	-3.05%
2024-12-12	21.35	21.45	20.99	21.34	21.25	qfq	9,889,331	210,344,709	-0.14%
2024-12-11	21.05	21.45	21.01	21.37	21.28	qfq	9,148,265	194,972,971	0.56%
2024-12-10	21.55	21.79	21.21	21.25	21.16	qfq	18,064,531	389,050,975	1.48%
2024-12-09	21.22	21.28	20.73	20.94	20.85	qfq	9,338,395	196,294,169	-1.51%
2024-12-06	21.23	21.45	20.75	21.26	21.17	qfq	12,631,117	267,335,529	1.29%
2024-12-05	20.54	21.09	20.48	20.99	20.90	qfq	8,900,522	185,592,724	1.89%
2024-12-04	20.87	21.06	20.42	20.60	20.51	qfq	9,423,784	195,634,773	-1.39%
2024-12-03	21.03	21.10	20.60	20.89	20.80	qfq	8,893,662	185,722,867	-0.48%
2024-12-02	20.71	21.21	20.70	20.99	20.90	qfq	11,307,210	237,479,646	0.96%
2024-11-29	20.30	21.06	20.27	20.79	20.70	qfq	11,120,641	230,580,181	1.32%
2024-11-28	20.70	21.01	20.46	20.52	20.43	qfq	10,602,474	219,930,443	-0.34%
2024-11-27	19.80	20.60	19.41	20.59	20.50	qfq	11,523,748	229,630,778	3.68%
2024-11-26	20.22	20.38	19.80	19.86	19.78	qfq	7,925,769	158,811,869	-1.68%
2024-11-25	20.33	20.53	19.82	20.20	20.11	qfq	10,355,723	207,915,379	-0.59%
2024-11-22	21.40	21.70	20.28	20.32	20.23	qfq	16,056,269	336,886,109	-5.36%
2024-11-21	21.32	21.75	21.08	21.47	21.38	qfq	13,508,577	288,883,481	-0.09%
2024-11-20	20.94	21.63	20.73	21.49	21.40	qfq	16,380,343	349,373,581	1.99%
2024-11-19	20.48	21.14	20.28	21.07	20.98	qfq	17,084,249	352,984,888	4.15%
2024-11-18	21.65	21.75	20.10	20.23	20.14	qfq	20,292,946	419,596,442	-6.08%
2024-11-15	21.50	22.30	21.00	21.54	21.45	qfq	22,075,846	479,371,665	-0.42%
2024-11-14	22.40	22.58	21.52	21.63	21.54	qfq	15,869,926	349,287,260	-3.70%
2024-11-13	22.56	22.75	21.84	22.46	22.36	qfq	20,783,793	462,833,100	-1.23%
2024-11-12	23.55	23.98	22.43	22.74	22.64	qfq	30,980,955	715,408,726	-4.29%
2024-11-11	23.00	23.80	22.87	23.76	23.66	qfq	26,700,612	628,008,090	2.02%
2024-11-08	23.90	24.30	23.15	23.29	23.19	qfq	35,862,055	848,098,250	-2.06%
2024-11-07	24.35	24.68	22.86	23.78	23.68	qfq	52,276,752	1,234,197,048	-4.80%
2024-11-06	23.75	27.19	23.40	24.98	24.87	qfq	53,908,688	1,344,120,366	6.71%
2024-11-05	22.60	23.79	22.30	23.41	23.31	qfq	38,894,373	904,904,799	3.31%
2024-11-04	22.90	23.35	21.83	22.66	22.56	qfq	36,430,095	819,354,159	2.12%
2024-11-01	21.12	24.18	21.06	22.19	22.10	qfq	53,371,551	1,218,697,925	4.52%
2024-10-31	22.60	22.97	21.00	21.23	21.14	qfq	38,118,201	822,028,406	-1.94%
2024-10-30	20.61	22.14	20.41	21.65	21.56	qfq	43,117,003	929,727,568	4.09%
2024-10-29	20.17	21.83	19.47	20.80	20.71	qfq	46,732,908	961,775,460	4.21%
2024-10-28	20.39	20.69	19.66	19.96	19.87	qfq	47,750,438	960,114,537	5.11%
2024-10-25	18.65	19.10	18.59	18.99	18.91	qfq	13,981,587	263,826,595	1.82%
2024-10-24	18.91	18.98	18.50	18.65	18.57	qfq	10,258,515	191,459,950	-1.27%
2024-10-23	18.72	19.28	18.59	18.89	18.81	qfq	14,286,024	270,776,602	0.59%
2024-10-22	18.77	18.98	18.48	18.78	18.70	qfq	14,319,723	267,750,000	0.70%
2024-10-21	18.37	19.06	18.30	18.65	18.57	qfq	19,177,805	358,373,470	2.64%
2024-10-18	17.39	18.67	17.28	18.17	18.09	qfq	18,272,298	328,005,662	4.91%
2024-10-17	17.30	17.77	17.28	17.32	17.25	qfq	11,727,607	205,179,619	1.05%
2024-10-16	17.07	17.49	16.99	17.14	17.07	qfq	10,409,138	179,134,119	-1.49%
2024-10-15	17.69	18.08	17.40	17.40	17.33	qfq	12,016,537	212,945,764	-2.25%
2024-10-14	17.38	17.88	16.96	17.80	17.72	qfq	14,429,624	251,745,637	2.42%
2024-10-11	18.80	18.86	16.95	17.38	17.31	qfq	21,226,972	378,337,778	-8.62%
2024-10-10	19.45	19.89	18.88	19.02	18.94	qfq	17,280,346	334,238,266	-0.52%
2024-10-09	20.79	20.95	19.09	19.12	19.04	qfq	28,677,639	576,067,272	-12.53%
2024-10-08	22.43	22.43	19.82	21.86	21.77	qfq	40,605,836	855,978,288	16.84%
2024-09-30	17.10	19.00	16.81	18.71	18.63	qfq	28,430,957	508,343,520	14.93%
2024-09-27	15.60	16.50	15.47	16.28	16.21	qfq	15,089,869	240,913,656	6.41%
2024-09-26	14.57	15.30	14.54	15.30	15.23	qfq	9,998,353	149,317,619	5.01%
2024-09-25	14.61	14.93	14.54	14.57	14.51	qfq	8,886,390	130,883,973	0.55%
2024-09-24	14.01	14.50	13.94	14.49	14.43	qfq	7,776,285	111,008,352	3.80%
2024-09-23	13.89	14.06	13.76	13.96	13.90	qfq	3,562,045	49,708,278	0.79%
2024-09-20	13.95	14.05	13.75	13.85	13.79	qfq	3,794,427	52,637,358	-0.79%
2024-09-19	13.72	14.11	13.58	13.96	13.90	qfq	5,735,372	79,652,363	3.03%
2024-09-18	13.79	13.87	13.28	13.55	13.49	qfq	4,310,695	58,435,264	-1.31%
2024-09-13	14.07	14.07	13.72	13.73	13.67	qfq	3,508,100	48,598,247	-2.00%
2024-09-12	14.09	14.33	14.00	14.01	13.95	qfq	3,439,630	48,682,709	-0.36%
2024-09-11	14.04	14.15	13.91	14.06	14.00	qfq	3,134,573	43,964,505	-0.64%
2024-09-10	13.98	14.19	13.73	14.15	14.09	qfq	4,192,115	58,428,106	1.43%
2024-09-09	14.00	14.14	13.82	13.95	13.89	qfq	3,487,622	48,705,956	-0.50%
2024-09-06	14.31	14.43	14.02	14.02	13.96	qfq	3,512,680	49,670,896	-2.37%
2024-09-05	14.17	14.47	14.11	14.36	14.30	qfq	3,976,925	56,937,974	1.27%
2024-09-04	14.02	14.35	13.97	14.18	14.12	qfq	4,528,085	64,240,048	0.14%
2024-09-03	14.06	14.30	14.00	14.16	14.10	qfq	4,670,005	66,008,976	1.07%
2024-09-02	14.66	14.66	14.00	14.01	13.95	qfq	6,183,865	88,205,785	-4.04%
2024-08-30	14.28	14.81	14.19	14.60	14.54	qfq	8,583,948	125,363,301	2.31%
2024-08-29	13.71	14.38	13.70	14.27	14.21	qfq	8,654,516	122,195,218	3.33%
2024-08-28	13.95	14.08	13.73	13.81	13.75	qfq	7,743,662	107,674,720	-0.58%
2024-08-27	14.68	14.68	13.80	13.89	13.83	qfq	17,856,663	250,792,959	-8.74%
2024-08-26	15.22	15.46	15.10	15.22	15.16	qfq	3,734,558	57,008,616	-0.07%
2024-08-23	15.05	15.31	14.98	15.23	15.17	qfq	4,441,175	67,273,986	0.73%
2024-08-22	15.42	15.55	15.07	15.12	15.06	qfq	4,354,442	66,485,318	-2.07%
2024-08-21	15.41	15.57	15.35	15.44	15.37	qfq	3,107,379	48,061,232	-0.13%
2024-08-20	15.72	15.81	15.39	15.46	15.39	qfq	5,434,105	84,418,051	-1.78%
2024-08-19	15.88	16.07	15.71	15.74	15.67	qfq	4,464,115	70,837,515	-0.88%
2024-08-16	16.14	16.23	15.85	15.88	15.81	qfq	5,148,895	82,571,245	-1.73%
2024-08-15	15.75	16.26	15.63	16.16	16.09	qfq	7,185,605	115,336,794	2.15%
2024-08-14	16.12	16.14	15.82	15.82	15.75	qfq	4,210,760	66,945,341	-1.98%
2024-08-13	15.96	16.15	15.80	16.14	16.07	qfq	3,710,947	59,405,109	1.13%
2024-08-12	16.21	16.32	15.89	15.96	15.89	qfq	6,288,658	101,040,828	-2.33%
2024-08-09	16.68	16.82	16.33	16.34	16.27	qfq	6,818,849	112,757,281	-1.80%
2024-08-08	16.76	17.20	16.31	16.64	16.57	qfq	12,464,097	208,327,935	0.73%
2024-08-07	16.28	16.70	16.20	16.52	16.45	qfq	5,325,160	87,975,256	1.16%
2024-08-06	16.17	16.42	16.14	16.33	16.26	qfq	4,612,015	75,019,475	1.94%
2024-08-05	16.45	16.76	15.97	16.02	15.95	qfq	7,068,820	115,387,352	-3.14%
2024-08-02	16.80	17.06	16.47	16.54	16.47	qfq	5,852,299	98,283,573	-2.42%
2024-08-01	16.89	17.19	16.84	16.95	16.88	qfq	6,865,719	116,707,840	0.41%
2024-07-31	16.25	16.94	16.14	16.88	16.81	qfq	8,218,696	137,055,569	3.94%
2024-07-30	16.01	16.27	15.88	16.24	16.17	qfq	3,787,255	60,922,732	0.68%
2024-07-29	16.35	16.43	16.04	16.13	16.06	qfq	3,523,603	56,964,511	-0.55%
2024-07-26	15.96	16.29	15.94	16.22	16.15	qfq	5,158,417	83,427,359	1.88%
2024-07-25	15.81	16.22	15.77	15.92	15.85	qfq	4,933,768	78,873,162	0.19%
2024-07-24	16.10	16.33	15.84	15.89	15.82	qfq	6,280,549	100,800,059	-2.22%
2024-07-23	16.71	16.90	16.25	16.25	16.18	qfq	7,334,710	121,302,216	-2.93%
2024-07-22	17.10	17.12	16.60	16.74	16.67	qfq	6,867,145	115,362,721	-1.93%
2024-07-19	16.54	17.17	16.53	17.07	17.00	qfq	5,388,391	91,454,414	2.52%
2024-07-18	16.77	16.77	16.33	16.65	16.58	qfq	5,010,123	82,873,967	-1.60%
2024-07-17	17.17	17.20	16.87	16.92	16.73	qfq	3,792,213	64,447,844	-1.34%
2024-07-16	16.95	17.24	16.89	17.15	16.96	qfq	3,397,853	58,016,259	0.41%
2024-07-15	17.29	17.30	16.99	17.08	16.89	qfq	3,281,024	56,075,481	-1.44%
2024-07-12	17.36	17.46	17.12	17.33	17.13	qfq	4,043,249	69,948,636	-0.57%
2024-07-11	17.36	17.51	17.10	17.43	17.23	qfq	5,490,810	95,326,790	2.89%
2024-07-10	16.95	17.21	16.84	16.94	16.75	qfq	4,497,166	76,540,458	-0.12%
2024-07-09	16.33	17.04	16.19	16.96	16.77	qfq	6,206,670	103,150,877	3.99%
2024-07-08	16.87	16.87	16.23	16.31	16.13	qfq	5,222,352	85,794,546	-2.97%
2024-07-05	16.76	16.93	16.52	16.81	16.62	qfq	4,334,060	72,415,545	0.30%
2024-07-04	17.22	17.30	16.70	16.76	16.57	qfq	4,820,260	81,664,506	-2.39%
2024-07-03	17.40	17.46	17.14	17.17	16.98	qfq	3,334,599	57,548,810	-1.32%
2024-07-02	17.61	17.81	17.35	17.40	17.20	qfq	4,975,393	87,288,682	-1.69%
2024-07-01	17.75	17.84	17.31	17.70	17.50	qfq	4,561,804	80,059,713	-0.28%
2024-06-28	17.66	18.15	17.46	17.75	17.55	qfq	5,133,830	91,813,914	1.14%
2024-06-27	17.88	18.02	17.52	17.55	17.35	qfq	5,235,610	92,955,223	-2.39%
2024-06-26	17.29	18.04	17.10	17.98	17.78	qfq	5,451,455	95,934,295	3.75%
2024-06-25	17.64	17.79	17.20	17.33	17.13	qfq	6,221,770	108,628,619	-1.25%
2024-06-24	18.27	18.35	17.54	17.55	17.35	qfq	7,025,013	125,634,570	-3.78%
2024-06-21	18.28	18.43	18.02	18.24	18.03	qfq	4,738,143	86,256,269	-0.55%
2024-06-20	18.96	18.99	18.33	18.34	18.13	qfq	6,200,720	115,372,265	-3.37%
2024-06-19	19.31	19.46	18.95	18.98	18.77	qfq	6,283,311	120,058,976	-2.22%
2024-06-18	19.05	19.58	19.05	19.41	19.19	qfq	7,055,942	136,477,638	1.41%
2024-06-17	18.94	19.29	18.83	19.14	18.92	qfq	6,272,750	119,883,204	1.06%
2024-06-14	19.06	19.06	18.78	18.94	18.73	qfq	5,054,672	95,678,179	-0.53%
2024-06-13	19.03	19.27	18.84	19.04	18.82	qfq	5,898,336	112,511,564	0.11%
2024-06-12	18.87	19.30	18.77	19.02	18.80	qfq	5,968,756	114,138,552	0.90%
2024-06-11	18.40	18.87	18.16	18.85	18.64	qfq	5,437,920	101,340,424	1.89%
2024-06-07	18.54	18.84	18.37	18.50	18.29	qfq	5,346,075	99,280,772	0.49%
2024-06-06	19.06	19.18	18.34	18.41	18.20	qfq	6,714,839	125,233,933	-2.85%
2024-06-05	19.00	19.33	18.91	18.95	18.74	qfq	5,322,728	101,949,864	-0.68%
2024-06-04	18.82	19.11	18.62	19.08	18.86	qfq	5,961,450	112,460,800	0.90%
2024-06-03	19.32	19.34	18.75	18.91	18.70	qfq	6,017,540	114,335,422	-1.97%
2024-05-31	19.01	19.50	19.01	19.29	19.07	qfq	6,063,140	117,232,441	1.37%
2024-05-30	18.90	19.20	18.66	19.03	18.81	qfq	4,238,549	80,466,094	0.42%
2024-05-29	19.10	19.28	18.86	18.95	18.74	qfq	4,698,617	89,504,541	-0.63%
2024-05-28	19.25	19.50	19.03	19.07	18.85	qfq	4,439,254	85,372,321	-1.45%
2024-05-27	19.12	19.36	18.75	19.35	19.13	qfq	5,620,442	106,945,959	1.31%
2024-05-24	19.41	19.59	19.08	19.10	18.88	qfq	5,816,530	112,092,566	-2.05%
2024-05-23	19.87	19.93	19.40	19.50	19.28	qfq	6,577,145	129,335,785	-1.61%
2024-05-22	19.75	19.86	19.53	19.82	19.60	qfq	6,913,293	136,129,597	-0.40%
2024-05-21	19.80	20.33	19.67	19.90	19.67	qfq	10,131,056	202,036,703	0.40%
2024-05-20	20.51	20.67	19.47	19.82	19.60	qfq	15,722,448	313,914,926	-3.36%
2024-05-17	19.97	20.51	19.88	20.51	20.28	qfq	7,189,729	145,717,227	2.29%
2024-05-16	20.22	20.39	20.01	20.05	19.82	qfq	5,066,845	102,237,769	-0.20%
2024-05-15	20.40	20.49	20.06	20.09	19.86	qfq	4,633,363	93,725,250	-1.52%
2024-05-14	20.46	20.94	20.35	20.40	20.17	qfq	5,364,837	110,249,002	-0.05%
2024-05-13	20.50	20.68	20.20	20.41	20.18	qfq	6,945,748	142,180,641	-1.54%
2024-05-10	21.37	21.50	20.60	20.73	20.50	qfq	8,781,628	183,201,741	-2.81%
2024-05-09	20.90	21.37	20.90	21.33	21.09	qfq	8,618,978	182,094,016	2.30%
2024-05-08	21.48	21.48	20.80	20.85	20.61	qfq	7,380,913	155,133,988	-2.80%
2024-05-07	21.44	21.63	21.20	21.45	21.21	qfq	7,186,147	153,808,440	-0.05%
2024-05-06	21.58	21.88	21.34	21.46	21.22	qfq	10,889,520	234,891,289	-0.92%
2024-04-30	21.39	21.93	21.39	21.66	21.41	qfq	11,181,158	242,166,475	0.70%
2024-04-29	21.70	21.90	21.07	21.51	21.27	qfq	16,260,807	349,251,033	3.41%
2024-04-26	19.92	21.06	19.83	20.80	20.56	qfq	12,702,679	260,270,713	4.42%
2024-04-25	20.22	20.26	19.81	19.92	19.69	qfq	6,656,100	133,356,209	-1.04%
2024-04-24	19.79	20.14	19.68	20.13	19.90	qfq	7,593,475	151,705,226	1.98%
2024-04-23	19.50	20.01	19.50	19.74	19.52	qfq	4,991,970	98,546,900	1.18%
2024-04-22	19.31	19.83	18.97	19.51	19.29	qfq	5,309,551	103,344,570	-1.06%
2024-04-19	19.60	19.92	19.42	19.72	19.50	qfq	5,788,080	113,657,423	-0.25%
2024-04-18	19.73	19.97	19.51	19.77	19.55	qfq	6,804,157	134,589,559	-0.45%
2024-04-17	18.75	19.86	18.75	19.86	19.64	qfq	8,043,246	156,734,328	6.49%
2024-04-16	19.53	19.62	18.50	18.65	18.44	qfq	7,558,450	143,418,834	-4.16%
2024-04-15	19.56	19.95	19.19	19.46	19.24	qfq	6,273,279	122,662,004	-0.56%
2024-04-12	19.77	20.08	19.51	19.57	19.35	qfq	4,259,088	84,166,362	-0.56%
2024-04-11	19.23	20.07	19.16	19.68	19.46	qfq	5,051,380	99,523,053	1.44%
2024-04-10	19.90	20.00	19.25	19.40	19.18	qfq	3,767,455	73,633,802	-2.32%
2024-04-09	19.70	19.94	19.57	19.86	19.64	qfq	3,435,578	67,996,188	1.27%
2024-04-08	20.10	20.13	19.60	19.61	19.39	qfq	5,222,299	103,572,918	-3.26%
2024-04-03	20.33	20.60	20.09	20.27	20.04	qfq	5,581,055	113,387,259	-0.83%
2024-04-02	20.56	20.66	20.15	20.44	20.21	qfq	6,079,588	124,013,317	-0.58%
2024-04-01	19.95	20.58	19.93	20.56	20.33	qfq	6,474,291	131,562,299	3.52%
2024-03-29	19.50	19.86	19.30	19.86	19.64	qfq	4,910,999	96,105,559	1.53%
2024-03-28	19.13	19.84	19.12	19.56	19.34	qfq	6,851,122	133,795,026	2.52%
2024-03-27	20.15	20.22	19.08	19.08	18.86	qfq	8,087,944	157,887,716	-5.73%
2024-03-26	20.27	20.45	19.90	20.24	20.01	qfq	6,615,095	133,552,254	-0.20%
2024-03-25	20.91	21.10	20.26	20.28	20.05	qfq	7,770,817	160,984,167	-3.80%
2024-03-22	21.53	21.58	20.91	21.08	20.84	qfq	8,540,232	180,658,561	-2.23%
2024-03-21	21.94	21.94	21.45	21.56	21.32	qfq	7,564,979	163,666,659	-1.24%
2024-03-20	21.68	21.99	21.56	21.83	21.58	qfq	6,449,673	140,406,885	0.55%
2024-03-19	22.06	22.10	21.70	21.71	21.46	qfq	10,764,420	235,552,454	-2.07%
2024-03-18	21.75	22.17	21.75	22.17	21.92	qfq	12,596,011	276,526,200	2.17%
2024-03-15	21.59	21.74	21.21	21.70	21.45	qfq	9,502,526	203,640,047	-0.23%
2024-03-14	21.60	22.08	21.38	21.75	21.50	qfq	11,227,924	244,335,618	0.28%
2024-03-13	21.65	21.88	21.42	21.69	21.44	qfq	11,305,624	244,802,869	-0.41%
2024-03-12	21.74	22.04	21.51	21.78	21.53	qfq	16,995,565	369,721,000	2.35%
2024-03-11	21.31	21.34	20.70	21.28	21.04	qfq	7,893,786	165,889,808	0.90%
2024-03-08	20.70	21.16	20.48	21.09	20.85	qfq	6,173,334	128,891,184	2.23%
2024-03-07	21.20	21.69	20.62	20.63	20.40	qfq	9,146,229	193,800,552	-1.86%
2024-03-06	20.93	21.26	20.57	21.02	20.78	qfq	6,385,221	133,777,623	0.24%
2024-03-05	21.04	21.28	20.81	20.97	20.73	qfq	8,712,372	183,481,358	-1.46%
2024-03-04	21.45	21.65	20.98	21.28	21.04	qfq	8,501,402	180,854,688	-0.37%
2024-03-01	21.09	21.44	20.95	21.36	21.12	qfq	9,735,599	206,653,792	1.71%
2024-02-29	19.91	21.05	19.88	21.00	20.76	qfq	8,741,604	181,426,860	4.58%
2024-02-28	21.40	21.70	20.08	20.08	19.85	qfq	13,011,529	273,448,262	-6.30%
2024-02-27	20.75	21.48	20.46	21.43	21.19	qfq	11,501,455	241,171,095	2.49%
2024-02-26	20.76	21.24	20.39	20.91	20.67	qfq	13,724,502	285,430,070	3.00%
2024-02-23	19.96	20.32	19.69	20.30	20.07	qfq	7,914,342	158,303,429	1.70%
2024-02-22	19.62	19.99	19.57	19.96	19.73	qfq	6,177,102	122,350,940	1.73%
2024-02-21	19.46	20.31	19.26	19.62	19.40	qfq	8,417,577	167,143,170	0.20%
2024-02-20	19.54	19.70	19.13	19.58	19.36	qfq	6,456,861	124,931,357	-0.46%
2024-02-19	19.97	19.98	19.25	19.67	19.45	qfq	8,785,522	172,227,017	0.51%
2024-02-08	18.95	20.29	18.80	19.57	19.35	qfq	11,809,800	232,413,815	4.88%
2024-02-07	17.83	18.91	17.83	18.66	18.45	qfq	11,471,187	213,189,372	5.25%
2024-02-06	16.03	17.96	15.96	17.73	17.53	qfq	10,653,088	181,269,200	9.65%
2024-02-05	17.30	17.54	15.55	16.17	15.99	qfq	13,231,109	216,653,675	-7.92%
2024-02-02	18.35	19.05	16.95	17.56	17.36	qfq	11,515,808	206,025,811	-4.57%
2024-02-01	18.00	18.88	17.89	18.40	18.19	qfq	9,027,519	166,735,764	1.83%
2024-01-31	19.60	19.90	18.02	18.07	17.87	qfq	13,135,159	245,108,223	-9.47%
2024-01-30	20.30	20.65	19.94	19.96	19.73	qfq	4,297,981	86,863,011	-2.16%
2024-01-29	21.09	21.38	20.38	20.40	20.17	qfq	5,055,252	104,960,397	-3.18%
2024-01-26	21.49	21.60	21.04	21.07	20.83	qfq	6,233,878	132,711,782	-2.41%
2024-01-25	20.88	21.74	20.56	21.59	21.35	qfq	8,503,693	180,994,843	3.70%
2024-01-24	20.66	20.82	19.90	20.82	20.58	qfq	7,028,019	143,492,964	0.58%
2024-01-23	19.91	20.85	19.68	20.70	20.47	qfq	7,194,026	147,545,087	2.93%
2024-01-22	21.67	21.73	19.88	20.11	19.88	qfq	10,252,343	213,841,976	-7.07%
2024-01-19	22.09	22.38	21.55	21.64	21.39	qfq	9,816,664	214,810,750	-2.87%
2024-01-18	21.44	22.28	21.16	22.28	22.03	qfq	15,497,511	336,910,885	5.09%
2024-01-17	22.13	22.30	21.16	21.20	20.96	qfq	12,136,315	263,587,680	0.09%
2024-01-16	21.08	21.33	20.86	21.18	20.94	qfq	3,372,095	71,008,269	0.14%
2024-01-15	21.24	21.37	20.90	21.15	20.91	qfq	2,799,360	59,146,722	-0.42%
2024-01-12	21.44	21.59	21.24	21.24	21.00	qfq	2,637,354	56,431,486	-1.03%
2024-01-11	21.03	21.49	20.99	21.46	21.22	qfq	3,062,901	65,280,090	2.14%
2024-01-10	21.14	21.38	20.81	21.01	20.77	qfq	3,201,086	67,571,890	-0.94%
2024-01-09	21.01	21.41	20.92	21.21	20.97	qfq	4,224,691	89,326,056	1.10%
2024-01-08	21.62	21.66	20.98	20.98	20.74	qfq	6,058,113	128,504,699	-2.96%
2024-01-05	22.69	22.84	21.55	21.62	21.38	qfq	8,580,517	189,180,024	-4.84%
2024-01-04	23.10	23.12	22.63	22.72	22.46	qfq	3,557,220	80,945,612	-1.52%
2024-01-03	23.42	23.51	22.97	23.07	22.81	qfq	4,194,279	97,161,719	-1.49%
2024-01-02	23.46	23.65	23.35	23.42	23.15	qfq	4,208,512	98,897,292	-0.47%
2023-12-29	23.22	23.53	23.18	23.53	23.26	qfq	4,834,383	113,114,168	1.16%
2023-12-28	22.65	23.35	22.56	23.26	23.00	qfq	5,414,533	125,037,036	2.60%
2023-12-27	22.57	22.76	22.48	22.67	22.41	qfq	2,852,537	64,538,194	0.22%
2023-12-26	23.50	23.50	22.54	22.62	22.36	qfq	4,328,863	98,653,771	-3.17%
2023-12-25	23.45	23.73	23.19	23.36	23.10	qfq	2,446,655	57,302,544	-0.21%
2023-12-22	23.46	23.90	23.35	23.41	23.14	qfq	3,619,113	85,080,887	-0.85%
2023-12-21	23.28	23.70	23.01	23.61	23.34	qfq	4,165,806	97,418,573	0.98%
2023-12-20	23.97	24.03	23.38	23.38	23.12	qfq	3,300,610	78,068,992	-2.38%
2023-12-19	23.82	24.15	23.60	23.95	23.68	qfq	3,010,734	71,920,375	0.55%
2023-12-18	24.10	24.18	23.73	23.82	23.55	qfq	2,967,514	71,064,685	-1.37%
2023-12-15	24.45	24.48	24.03	24.15	23.88	qfq	2,583,815	62,551,248	-0.58%
2023-12-14	24.62	24.85	24.28	24.29	24.01	qfq	3,064,856	75,234,007	-0.65%
2023-12-13	24.59	24.92	24.40	24.45	24.17	qfq	2,707,354	66,664,976	-0.81%
2023-12-12	24.84	24.87	24.50	24.65	24.37	qfq	2,444,462	60,264,525	-0.76%
2023-12-11	24.17	24.86	23.95	24.84	24.56	qfq	4,264,175	104,491,344	2.05%
2023-12-08	24.25	24.57	24.01	24.34	24.06	qfq	3,585,626	87,445,982	0.41%
2023-12-07	24.01	24.37	23.89	24.24	23.97	qfq	3,016,528	72,730,389	0.54%
2023-12-06	24.15	24.27	23.93	24.11	23.84	qfq	2,888,743	69,643,374	0.37%
2023-12-05	24.49	24.58	24.02	24.02	23.75	qfq	3,896,774	94,498,351	-2.08%
2023-12-04	24.99	25.14	24.50	24.53	24.25	qfq	4,549,833	112,672,797	-1.68%
2023-12-01	25.12	25.21	24.60	24.95	24.67	qfq	4,126,421	102,677,795	-0.72%
2023-11-30	25.43	25.65	24.97	25.13	24.85	qfq	3,588,258	90,508,589	-1.57%
2023-11-29	25.70	25.95	25.40	25.53	25.24	qfq	4,029,540	103,416,556	-0.66%
2023-11-28	25.40	26.18	25.30	25.70	25.41	qfq	4,648,388	120,013,889	1.10%
2023-11-27	25.30	25.51	25.00	25.42	25.13	qfq	3,299,632	83,329,188	0.36%
2023-11-24	26.02	26.02	25.23	25.33	25.04	qfq	5,137,700	130,916,688	-2.65%
2023-11-23	25.78	26.22	25.75	26.02	25.73	qfq	4,583,876	119,315,219	0.58%
2023-11-22	25.90	26.62	25.72	25.87	25.58	qfq	7,277,788	190,095,628	-0.19%
2023-11-21	26.25	26.48	25.81	25.92	25.63	qfq	7,593,113	197,378,959	-1.37%
2023-11-20	25.45	26.73	25.41	26.28	25.98	qfq	15,019,963	395,675,391	3.46%
2023-11-17	25.01	25.44	24.98	25.40	25.11	qfq	3,925,850	99,284,382	1.36%
2023-11-16	25.22	25.44	25.04	25.06	24.78	qfq	3,657,974	92,279,155	-1.34%
2023-11-15	25.65	25.78	25.24	25.40	25.11	qfq	4,238,540	107,846,463	-0.55%
2023-11-14	25.48	25.77	25.30	25.54	25.25	qfq	4,348,025	110,945,222	-0.16%
2023-11-13	25.03	25.60	24.99	25.58	25.29	qfq	6,375,005	161,724,003	2.28%
2023-11-10	25.21	25.42	24.99	25.01	24.73	qfq	2,966,984	74,513,665	-0.79%
2023-11-09	25.30	25.32	24.90	25.21	24.92	qfq	4,875,928	122,635,398	-0.32%
2023-11-08	25.07	25.33	24.82	25.29	25.00	qfq	5,845,243	146,672,940	0.92%
2023-11-07	24.85	25.16	24.64	25.06	24.78	qfq	4,577,388	114,050,643	0.56%
2023-11-06	24.61	24.99	24.50	24.92	24.64	qfq	6,061,902	150,370,477	2.05%
2023-11-03	23.38	24.60	23.35	24.42	24.14	qfq	8,710,310	210,837,362	4.58%
2023-11-02	24.10	24.23	23.31	23.35	23.09	qfq	6,447,598	152,588,325	-3.11%
2023-11-01	24.41	24.50	23.97	24.10	23.83	qfq	3,689,160	89,166,712	-1.11%
2023-10-31	24.60	24.87	24.15	24.37	24.09	qfq	5,629,494	137,421,505	-0.53%
2023-10-30	24.15	24.81	24.10	24.50	24.22	qfq	6,711,223	164,203,656	0.74%
2023-10-27	24.00	24.48	23.69	24.32	24.04	qfq	5,607,500	135,264,740	1.54%
2023-10-26	23.64	24.04	23.28	23.95	23.68	qfq	5,170,739	122,328,309	1.10%
2023-10-25	23.91	24.58	23.69	23.69	23.42	qfq	6,896,392	166,226,021	-0.42%
2023-10-24	24.22	24.38	22.71	23.79	23.52	qfq	11,853,883	280,125,967	-2.86%
2023-10-23	24.38	24.77	24.13	24.49	24.21	qfq	5,782,355	141,605,075	1.11%
2023-10-20	24.58	24.85	24.00	24.22	23.95	qfq	2,999,211	73,202,772	-1.86%
2023-10-19	24.62	25.13	24.61	24.68	24.40	qfq	3,380,010	84,092,471	-0.16%
2023-10-18	24.94	25.02	24.67	24.72	24.44	qfq	2,750,763	68,191,079	-1.63%
2023-10-17	25.22	25.24	24.77	25.13	24.85	qfq	3,299,605	82,552,403	0.32%
2023-10-16	25.56	25.68	24.92	25.05	24.77	qfq	4,915,040	123,593,706	-2.34%
2023-10-13	25.38	25.74	25.35	25.65	25.36	qfq	4,758,470	121,783,323	0.71%
2023-10-12	25.85	25.88	25.35	25.47	25.18	qfq	4,247,598	108,314,059	-0.93%
2023-10-11	25.79	25.95	25.47	25.71	25.42	qfq	3,668,933	94,373,941	0.51%
2023-10-10	25.53	25.87	25.51	25.58	25.29	qfq	3,384,079	86,803,252	0.24%
2023-10-09	25.30	25.65	25.21	25.52	25.23	qfq	4,163,220	106,032,629	0.51%
2023-09-28	25.10	25.54	25.05	25.39	25.10	qfq	4,745,518	120,369,735	1.68%
2023-09-27	24.83	25.30	24.63	24.97	24.69	qfq	4,282,956	107,318,774	0.52%
2023-09-26	24.90	24.99	24.53	24.84	24.56	qfq	4,121,505	102,150,216	0.00%
2023-09-25	25.00	25.22	24.65	24.84	24.56	qfq	3,630,696	90,211,305	-0.48%
2023-09-22	24.20	24.98	24.07	24.96	24.68	qfq	5,062,769	124,708,438	3.14%
2023-09-21	24.35	24.55	24.00	24.20	23.93	qfq	4,614,731	111,768,108	-0.58%
2023-09-20	24.80	24.95	24.34	24.34	24.06	qfq	5,099,898	125,101,201	-2.05%
2023-09-19	25.55	25.58	24.52	24.85	24.57	qfq	5,984,908	148,968,835	-2.78%
2023-09-18	25.15	25.76	25.10	25.56	25.27	qfq	3,624,369	92,553,967	0.63%
2023-09-15	25.67	25.86	25.27	25.40	25.11	qfq	4,143,480	105,477,584	-0.94%
2023-09-14	25.80	26.10	25.48	25.64	25.35	qfq	4,195,355	107,901,061	-0.97%
2023-09-13	26.48	26.49	25.60	25.89	25.60	qfq	5,537,641	143,719,567	-2.04%
2023-09-12	26.31	26.60	26.22	26.43	26.13	qfq	4,057,564	107,223,396	-0.08%
2023-09-11	26.26	26.61	26.03	26.45	26.15	qfq	5,467,254	143,939,005	0.76%
2023-09-08	25.64	26.38	25.56	26.25	25.95	qfq	5,342,767	139,670,292	1.86%
2023-09-07	26.56	26.56	25.73	25.77	25.48	qfq	8,451,916	219,830,881	-3.48%
2023-09-06	26.51	26.78	26.21	26.70	26.40	qfq	6,823,277	180,855,610	-0.11%
2023-09-05	26.36	27.39	26.23	26.73	26.43	qfq	11,520,816	308,248,618	1.40%
2023-09-04	26.11	26.36	25.96	26.36	26.06	qfq	4,759,622	124,581,291	1.35%
2023-09-01	26.25	26.39	25.75	26.01	25.72	qfq	4,535,970	117,795,692	-0.57%
2023-08-31	26.30	26.56	26.13	26.16	25.86	qfq	5,418,236	142,631,121	-0.49%
2023-08-30	26.28	26.61	26.00	26.29	25.99	qfq	8,380,475	220,389,108	0.04%
2023-08-29	25.02	26.36	25.01	26.28	25.98	qfq	8,181,190	212,582,765	3.46%
2023-08-28	27.60	27.63	25.09	25.40	25.11	qfq	10,165,061	264,898,446	-0.82%
2023-08-25	25.68	25.80	25.14	25.61	25.32	qfq	4,913,281	125,108,455	-0.93%
2023-08-24	25.51	26.24	25.46	25.85	25.56	qfq	4,224,318	109,333,024	1.29%
2023-08-23	26.25	26.25	25.52	25.52	25.23	qfq	4,252,239	109,794,101	-3.04%
2023-08-22	26.17	26.35	25.63	26.32	26.02	qfq	4,882,659	127,219,993	0.88%
2023-08-21	26.20	26.58	26.02	26.09	25.79	qfq	3,504,281	92,098,018	-0.72%
2023-08-18	26.65	26.94	26.23	26.28	25.98	qfq	4,492,676	119,452,097	-1.87%
2023-08-17	25.86	26.94	25.80	26.78	26.48	qfq	5,969,725	158,273,015	3.00%
2023-08-16	26.45	26.58	25.93	26.00	25.71	qfq	5,023,891	131,607,618	-1.85%
2023-08-15	26.76	26.95	26.28	26.49	26.19	qfq	5,002,688	132,682,830	-1.05%
2023-08-14	26.65	27.11	26.52	26.77	26.47	qfq	5,496,484	146,823,443	-0.59%
2023-08-11	27.42	27.53	26.85	26.93	26.63	qfq	4,814,559	130,521,452	-1.75%
2023-08-10	27.03	27.72	27.00	27.41	27.10	qfq	6,821,311	186,659,106	0.92%
2023-08-09	28.11	28.33	27.05	27.16	26.85	qfq	13,778,682	379,416,421	-4.10%
2023-08-08	29.47	29.64	28.30	28.32	28.00	qfq	10,838,896	311,623,104	-4.07%
2023-08-07	28.95	29.70	28.81	29.52	29.19	qfq	8,497,382	249,758,343	1.97%
2023-08-04	29.00	29.29	28.50	28.95	28.62	qfq	8,190,103	236,079,339	0.35%
2023-08-03	29.10	29.56	28.78	28.85	28.52	qfq	6,654,630	193,924,899	-1.60%
2023-08-02	28.90	29.76	28.87	29.32	28.99	qfq	7,632,766	224,628,562	1.14%
2023-08-01	29.12	29.29	28.81	28.99	28.66	qfq	4,867,068	141,324,650	-0.82%
2023-07-31	28.73	29.45	28.64	29.23	28.90	qfq	6,277,726	182,761,365	1.18%
2023-07-28	28.15	28.98	28.05	28.89	28.56	qfq	7,071,261	202,679,245	2.08%
2023-07-27	28.51	28.92	28.20	28.30	27.98	qfq	5,771,601	164,450,714	-0.46%
2023-07-26	29.34	29.35	28.38	28.43	28.11	qfq	8,121,396	234,141,027	-4.02%
2023-07-25	28.39	29.65	28.39	29.62	29.19	qfq	14,969,757	438,799,583	5.52%
2023-07-24	27.94	28.68	27.78	28.07	27.66	qfq	7,190,345	202,567,607	0.36%
2023-07-21	28.70	28.95	27.95	27.97	27.56	qfq	10,297,187	291,017,170	-2.95%
2023-07-20	29.01	29.46	28.76	28.82	28.40	qfq	9,696,418	281,927,294	-0.55%
2023-07-19	28.98	29.50	28.65	28.98	28.56	qfq	8,358,272	242,687,202	-0.07%
2023-07-18	29.53	30.03	28.89	29.00	28.57	qfq	10,162,526	298,209,235	-1.43%