SECURITY DETAIL · RAW DATA

上海瀚讯300762.SZ

ASZSECNYSTOCK

最近收盘价30.252026-07-17

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）35,524,474

成交额（元）1,133,516,442

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	33.90	34.30	30.25	30.25	30.25	qfq	35,524,474	1,133,516,442	-11.42%
2026-07-16	35.05	36.44	33.89	34.15	34.15	qfq	26,199,520	916,350,208	-4.66%
2026-07-15	36.77	37.60	35.59	35.82	35.82	qfq	30,276,207	1,106,951,219	-2.50%
2026-07-14	39.21	39.79	35.58	36.74	36.74	qfq	47,104,628	1,727,352,323	-8.04%
2026-07-13	44.54	44.99	38.60	39.95	39.95	qfq	60,256,544	2,478,823,651	-12.06%
2026-07-10	42.47	49.94	41.30	45.43	45.43	qfq	94,725,193	4,301,176,437	6.34%
2026-07-09	40.11	43.08	39.35	42.72	42.72	qfq	40,796,709	1,690,790,089	7.07%
2026-07-08	41.01	43.59	39.87	39.90	39.90	qfq	39,287,657	1,646,361,688	-3.83%
2026-07-07	41.82	43.11	40.52	41.49	41.49	qfq	32,568,140	1,360,067,817	0.66%
2026-07-06	47.10	47.58	41.16	41.22	41.22	qfq	60,443,223	2,642,447,638	-11.16%
2026-07-03	44.02	47.50	44.02	46.40	46.40	qfq	58,236,364	2,690,528,007	5.45%
2026-07-02	44.86	46.02	43.89	44.00	44.00	qfq	41,384,916	1,848,476,550	-3.76%
2026-07-01	44.90	46.16	44.13	45.72	45.72	qfq	48,802,612	2,215,713,706	0.15%
2026-06-30	45.10	46.33	44.37	45.65	45.65	qfq	50,732,832	2,306,303,545	3.99%
2026-06-29	45.02	45.62	43.29	43.90	43.90	qfq	46,642,725	2,056,540,639	-2.98%
2026-06-26	39.60	46.88	39.32	45.25	45.25	qfq	87,189,819	3,830,024,505	11.89%
2026-06-25	41.13	41.66	39.43	40.44	40.44	qfq	42,415,445	1,713,112,033	-3.02%
2026-06-24	39.65	42.32	38.59	41.70	41.70	qfq	51,265,634	2,111,024,513	5.17%
2026-06-23	39.20	41.43	38.50	39.65	39.65	qfq	36,214,792	1,452,357,473	-0.38%
2026-06-22	40.90	41.49	38.50	39.80	39.80	qfq	46,336,378	1,833,837,443	-2.69%
2026-06-18	37.71	41.80	37.71	40.90	40.90	qfq	56,238,000	2,255,652,990	5.25%
2026-06-17	36.05	40.44	36.05	38.86	38.86	qfq	67,263,231	2,591,767,452	10.40%
2026-06-16	36.84	37.42	35.18	35.20	35.20	qfq	32,083,884	1,149,949,297	-2.55%
2026-06-15	36.72	36.80	35.11	36.12	36.12	qfq	31,317,529	1,128,988,872	-1.47%
2026-06-12	39.00	39.25	36.40	36.66	36.66	qfq	39,596,795	1,506,100,178	-3.22%
2026-06-11	36.93	38.20	35.70	37.88	37.88	qfq	37,967,344	1,399,168,636	1.50%
2026-06-10	37.88	39.57	37.19	37.32	37.32	qfq	42,754,202	1,637,127,913	1.19%
2026-06-09	36.05	37.00	34.73	36.88	36.88	qfq	33,358,272	1,205,559,312	3.57%
2026-06-08	36.08	38.48	35.56	35.61	35.61	qfq	46,983,141	1,733,741,721	-3.60%
2026-06-05	36.45	38.31	35.50	36.94	36.94	qfq	53,586,464	1,970,445,196	5.94%
2026-06-04	34.91	36.00	34.57	34.87	34.87	qfq	24,399,849	854,900,259	-1.41%
2026-06-03	33.55	36.39	33.20	35.37	35.37	qfq	44,581,610	1,568,623,084	5.46%
2026-06-02	32.66	34.28	31.33	33.54	33.54	qfq	40,990,870	1,358,296,863	4.16%
2026-06-01	33.71	33.88	32.16	32.20	32.20	qfq	30,965,464	1,014,594,716	-4.25%
2026-05-29	36.55	36.57	33.22	33.63	33.63	qfq	38,747,749	1,332,038,383	-7.99%
2026-05-28	36.22	37.45	35.63	36.55	36.55	qfq	25,147,484	919,571,148	1.02%
2026-05-27	38.07	38.25	35.81	36.18	36.18	qfq	25,260,593	930,305,411	-3.08%
2026-05-26	39.30	39.49	36.64	37.33	37.33	qfq	34,311,497	1,286,191,840	-5.90%
2026-05-25	40.89	40.89	39.14	39.67	39.67	qfq	30,142,695	1,196,586,391	-1.27%
2026-05-22	40.22	40.30	38.88	40.18	40.18	qfq	22,160,852	882,656,024	1.46%
2026-05-21	41.52	42.08	39.51	39.60	39.60	qfq	33,758,902	1,385,644,180	-4.35%
2026-05-20	41.03	41.70	40.65	41.40	41.40	qfq	23,969,356	988,615,323	-0.91%
2026-05-19	42.81	42.86	40.92	41.78	41.78	qfq	32,075,556	1,334,281,345	-2.61%
2026-05-18	42.65	44.58	42.60	42.90	42.90	qfq	34,889,230	1,518,517,877	0.63%
2026-05-15	43.76	44.00	42.09	42.63	42.63	qfq	32,941,188	1,409,515,142	-2.29%
2026-05-14	45.89	46.26	43.61	43.63	43.63	qfq	43,762,798	1,960,204,141	-4.82%
2026-05-13	46.28	46.88	45.58	45.84	45.84	qfq	37,653,494	1,731,182,479	-1.42%
2026-05-12	47.80	47.80	46.03	46.50	46.50	qfq	48,718,651	2,275,467,349	-3.45%
2026-05-11	46.27	49.44	45.78	48.16	48.16	qfq	82,104,387	3,911,785,016	5.08%
2026-05-08	45.20	46.10	45.01	45.83	45.83	qfq	55,755,589	2,547,040,648	-0.13%
2026-05-07	44.93	46.68	44.17	45.89	45.89	qfq	55,097,327	2,516,542,829	2.14%
2026-05-06	43.14	45.99	43.00	44.93	44.93	qfq	63,402,542	2,856,317,590	3.48%
2026-04-30	38.26	44.38	38.26	43.42	43.42	qfq	84,018,300	3,541,574,929	13.81%
2026-04-29	37.96	39.00	37.82	38.15	38.15	qfq	22,860,178	877,034,921	-0.50%
2026-04-28	37.77	39.29	37.13	38.34	38.34	qfq	37,646,012	1,435,627,194	-1.67%
2026-04-27	39.50	39.85	38.48	38.99	38.99	qfq	30,347,218	1,185,230,110	-2.23%
2026-04-24	41.23	41.66	39.50	39.88	39.88	qfq	34,107,951	1,371,635,442	-3.67%
2026-04-23	42.85	42.99	40.91	41.40	41.40	qfq	44,343,594	1,854,843,389	-3.68%
2026-04-22	42.20	43.72	41.52	42.98	42.98	qfq	48,400,774	2,064,117,226	-0.16%
2026-04-21	41.46	43.30	41.05	43.05	43.05	qfq	59,852,245	2,544,884,077	2.97%
2026-04-20	39.40	41.94	39.32	41.81	41.81	qfq	63,640,787	2,613,925,375	5.24%
2026-04-17	39.08	39.98	38.68	39.73	39.73	qfq	32,670,880	1,287,202,896	1.09%
2026-04-16	39.13	39.97	38.99	39.30	39.30	qfq	30,447,545	1,198,467,955	0.43%
2026-04-15	38.65	40.38	38.49	39.13	39.13	qfq	52,682,092	2,090,900,146	1.87%
2026-04-14	36.60	38.72	36.16	38.41	38.41	qfq	47,596,082	1,794,688,275	6.25%
2026-04-13	35.50	36.81	34.99	36.15	36.15	qfq	22,199,699	802,841,180	0.31%
2026-04-10	36.70	37.28	36.01	36.04	36.04	qfq	25,357,116	927,019,801	-1.21%
2026-04-09	36.63	37.24	36.28	36.48	36.48	qfq	22,680,997	832,090,624	-2.17%
2026-04-08	36.10	37.30	36.05	37.29	37.29	qfq	34,185,325	1,261,355,843	6.36%
2026-04-07	35.06	35.70	34.68	35.06	35.06	qfq	21,502,645	755,547,650	0.46%
2026-04-03	36.93	37.47	34.00	34.90	34.90	qfq	32,904,758	1,175,041,299	-4.23%
2026-04-02	36.29	37.40	35.77	36.44	36.44	qfq	28,637,834	1,045,641,952	0.39%
2026-04-01	37.00	37.14	35.47	36.30	36.30	qfq	29,467,361	1,064,609,008	-0.27%
2026-03-31	35.68	38.08	35.49	36.40	36.40	qfq	44,804,483	1,657,102,554	2.39%
2026-03-30	33.60	35.75	33.45	35.55	35.55	qfq	32,423,978	1,134,114,054	4.22%
2026-03-27	33.33	34.50	33.23	34.11	34.11	qfq	18,477,944	625,079,742	-0.18%
2026-03-26	34.88	34.99	33.59	34.17	34.17	qfq	24,357,488	833,047,136	-0.35%
2026-03-25	34.07	34.77	34.06	34.29	34.29	qfq	19,128,882	657,827,373	1.45%
2026-03-24	34.40	34.50	32.66	33.80	33.80	qfq	22,366,977	748,879,716	0.66%
2026-03-23	34.50	35.65	33.35	33.58	33.58	qfq	29,634,012	1,023,054,367	-4.19%
2026-03-20	36.74	36.79	35.00	35.05	35.05	qfq	20,780,416	744,643,464	-3.79%
2026-03-19	36.52	37.45	36.28	36.43	36.43	qfq	20,930,706	768,891,089	-2.85%
2026-03-18	35.97	37.60	35.60	37.50	37.50	qfq	31,125,742	1,144,965,425	5.22%
2026-03-17	36.85	37.30	35.56	35.64	35.64	qfq	17,946,231	652,995,689	-2.84%
2026-03-16	36.44	36.78	35.76	36.68	36.68	qfq	19,040,896	691,409,735	0.55%
2026-03-13	37.65	37.93	36.33	36.48	36.48	qfq	23,652,167	874,440,855	-3.57%
2026-03-12	38.41	38.65	37.52	37.83	37.83	qfq	19,871,283	754,124,776	-1.74%
2026-03-11	39.54	39.75	38.39	38.50	38.50	qfq	24,887,608	968,015,373	-2.73%
2026-03-10	38.82	40.05	38.76	39.58	39.58	qfq	31,553,681	1,244,179,148	3.40%
2026-03-09	37.80	38.53	36.93	38.28	38.28	qfq	32,702,249	1,231,569,330	-1.97%
2026-03-06	38.12	40.13	38.01	39.05	39.05	qfq	30,071,079	1,178,417,479	0.59%
2026-03-05	40.00	40.20	37.80	38.82	38.82	qfq	41,890,741	1,619,242,646	-0.82%
2026-03-04	38.77	40.29	38.38	39.14	39.14	qfq	29,798,646	1,177,209,743	-0.86%
2026-03-03	44.40	44.40	39.46	39.48	39.48	qfq	60,225,970	2,503,153,011	-9.03%
2026-03-02	43.65	44.60	42.30	43.40	43.40	qfq	71,641,896	3,115,141,686	2.31%
2026-02-27	41.62	43.30	41.56	42.42	42.42	qfq	44,180,737	1,879,768,728	0.78%
2026-02-26	41.07	42.68	40.51	42.09	42.09	qfq	50,168,348	2,108,563,865	2.06%
2026-02-25	39.68	41.30	39.41	41.24	41.24	qfq	39,987,003	1,624,650,585	4.27%
2026-02-24	39.40	40.39	38.98	39.55	39.55	qfq	29,300,237	1,165,798,670	1.20%
2026-02-13	39.92	40.25	39.04	39.08	39.08	qfq	30,012,126	1,189,179,985	-1.96%
2026-02-12	40.15	40.93	39.83	39.86	39.86	qfq	32,514,877	1,306,338,169	-1.80%
2026-02-11	40.68	42.17	40.53	40.59	40.59	qfq	35,249,794	1,457,382,713	-0.81%
2026-02-10	42.07	42.21	40.27	40.92	40.92	qfq	33,347,839	1,370,017,780	-2.39%
2026-02-09	41.52	42.32	41.21	41.92	41.92	qfq	38,581,413	1,614,886,908	2.59%
2026-02-06	41.13	42.49	40.85	40.86	40.86	qfq	38,386,307	1,595,303,835	-1.30%
2026-02-05	41.03	42.50	40.80	41.40	41.40	qfq	30,776,196	1,282,899,408	-0.91%
2026-02-04	42.00	42.92	41.04	41.78	41.78	qfq	43,820,317	1,831,798,227	-1.42%
2026-02-03	41.36	42.49	40.10	42.38	42.38	qfq	55,229,254	2,296,434,025	4.62%
2026-02-02	41.60	42.90	40.48	40.51	40.51	qfq	41,249,070	1,711,345,513	-2.27%
2026-01-30	42.00	42.79	40.55	41.45	41.45	qfq	49,165,941	2,034,099,029	-2.95%
2026-01-29	42.20	44.40	41.50	42.71	42.71	qfq	58,310,848	2,507,376,657	-0.14%
2026-01-28	43.41	44.50	42.38	42.77	42.77	qfq	48,902,121	2,111,495,654	-1.36%
2026-01-27	42.84	44.19	42.42	43.36	43.36	qfq	59,143,925	2,556,994,190	-0.82%
2026-01-26	48.59	48.59	43.50	43.72	43.72	qfq	100,428,659	4,603,074,673	-10.92%
2026-01-23	45.43	50.79	45.26	49.08	49.08	qfq	129,504,062	6,242,420,801	8.73%
2026-01-22	43.94	45.38	43.30	45.14	45.14	qfq	80,953,817	3,624,574,086	2.01%
2026-01-21	45.18	46.29	43.95	44.25	44.25	qfq	75,166,586	3,370,184,496	-3.80%
2026-01-20	49.00	50.39	45.12	46.00	46.00	qfq	81,016,955	3,798,385,767	-3.79%
2026-01-19	49.10	50.80	47.70	47.81	47.81	qfq	84,129,910	4,127,251,366	-3.06%
2026-01-16	51.00	53.32	49.19	49.32	49.32	qfq	92,543,712	4,723,621,942	0.04%
2026-01-15	53.12	55.45	48.48	49.30	49.30	qfq	123,683,768	6,317,892,640	-11.54%
2026-01-14	54.10	60.77	52.91	55.73	55.73	qfq	157,418,573	8,889,477,525	5.85%
2026-01-13	53.50	58.18	48.50	52.65	52.65	qfq	147,451,591	7,662,195,732	-5.31%
2026-01-12	53.54	58.98	51.40	55.60	55.60	qfq	145,612,259	8,031,146,713	9.02%
2026-01-09	45.07	53.11	43.82	51.00	51.00	qfq	162,505,854	7,893,886,943	15.23%
2026-01-08	40.50	44.50	40.48	44.26	44.26	qfq	118,690,905	5,077,449,911	6.55%
2026-01-07	42.88	43.21	41.19	41.54	41.54	qfq	108,453,671	4,531,916,651	-6.23%
2026-01-06	42.00	44.55	41.00	44.30	44.30	qfq	119,760,570	5,139,592,556	2.78%
2026-01-05	41.93	45.53	40.13	43.10	43.10	qfq	131,005,248	5,623,059,908	3.41%
2025-12-31	38.75	42.00	38.30	41.68	41.68	qfq	123,123,881	4,955,711,714	7.56%
2025-12-30	38.60	40.80	38.23	38.75	38.75	qfq	109,599,634	4,299,823,861	-1.17%
2025-12-29	38.00	40.88	37.51	39.21	39.21	qfq	102,084,053	4,032,190,581	0.31%
2025-12-26	38.08	39.99	37.88	39.09	39.09	qfq	125,152,898	4,889,181,434	1.64%
2025-12-25	35.70	39.85	35.35	38.46	38.46	qfq	132,404,222	4,992,763,910	8.06%
2025-12-24	32.79	36.00	32.59	35.59	35.59	qfq	120,893,011	4,171,217,240	7.33%
2025-12-23	36.98	37.30	32.85	33.16	33.16	qfq	154,247,490	5,341,126,126	-10.40%
2025-12-22	37.54	38.29	36.03	37.01	37.01	qfq	112,767,213	4,183,956,687	1.56%
2025-12-19	36.24	37.66	35.65	36.44	36.44	qfq	110,378,932	4,033,241,250	2.19%
2025-12-18	34.00	38.88	33.63	35.66	35.66	qfq	144,157,300	5,245,023,495	3.66%
2025-12-17	33.04	35.20	32.93	34.40	34.40	qfq	96,222,843	3,291,434,313	3.74%
2025-12-16	34.02	34.30	32.42	33.16	33.16	qfq	110,934,638	3,716,133,857	-7.14%
2025-12-15	34.22	36.83	33.67	35.71	35.71	qfq	137,985,605	4,874,687,157	4.20%
2025-12-12	33.85	35.80	33.00	34.27	34.27	qfq	147,589,766	5,069,335,915	1.27%
2025-12-11	33.91	35.50	33.50	33.84	33.84	qfq	116,442,069	4,000,047,414	2.70%
2025-12-10	32.11	33.73	32.04	32.95	32.95	qfq	82,668,278	2,724,723,436	0.52%
2025-12-09	33.00	33.87	32.24	32.78	32.78	qfq	132,422,616	4,385,302,401	-1.06%
2025-12-08	34.50	36.35	32.88	33.13	33.13	qfq	177,715,949	6,106,534,410	-1.46%
2025-12-05	31.36	34.50	30.89	33.62	33.62	qfq	156,110,212	5,053,257,410	8.77%
2025-12-04	29.70	32.60	29.55	30.91	30.91	qfq	154,094,504	4,823,626,143	1.34%
2025-12-03	27.86	33.26	27.05	30.50	30.50	qfq	165,163,845	4,986,803,714	10.03%
2025-12-02	27.40	28.49	27.02	27.72	27.72	qfq	58,878,466	1,640,600,190	-0.47%
2025-12-01	26.99	28.20	26.76	27.85	27.85	qfq	62,195,151	1,719,901,039	3.53%
2025-11-28	26.56	27.20	26.38	26.90	26.90	qfq	40,734,681	1,091,469,280	1.89%
2025-11-27	25.85	26.78	25.42	26.40	26.40	qfq	35,620,432	932,247,811	0.92%
2025-11-26	27.20	27.35	26.00	26.16	26.16	qfq	36,987,442	979,345,765	-1.65%
2025-11-25	25.85	27.28	25.54	26.60	26.60	qfq	45,076,523	1,201,021,553	2.70%
2025-11-24	25.29	26.19	25.02	25.90	25.90	qfq	33,147,765	851,225,042	3.97%
2025-11-21	26.08	26.30	24.91	24.91	24.91	qfq	33,035,900	841,816,059	-5.79%
2025-11-20	26.15	26.97	25.88	26.44	26.44	qfq	27,007,093	712,928,584	1.11%
2025-11-19	26.50	26.81	25.90	26.15	26.15	qfq	21,077,922	553,990,782	-1.65%
2025-11-18	26.86	26.93	26.06	26.59	26.59	qfq	33,391,217	883,603,175	-1.85%
2025-11-17	26.71	27.48	26.52	27.09	27.09	qfq	36,614,327	989,697,906	1.42%
2025-11-14	26.40	27.10	26.10	26.71	26.71	qfq	32,057,219	857,718,520	0.00%
2025-11-13	26.61	27.45	26.41	26.71	26.71	qfq	54,521,598	1,470,107,501	0.00%
2025-11-12	25.74	27.16	25.01	26.71	26.71	qfq	42,737,779	1,116,787,137	3.05%
2025-11-11	26.08	26.68	25.63	25.92	25.92	qfq	26,713,022	696,511,410	-0.54%
2025-11-10	26.88	26.98	26.00	26.06	26.06	qfq	36,331,285	959,063,910	-0.72%
2025-11-07	24.75	26.65	24.51	26.25	26.25	qfq	55,001,057	1,424,046,857	6.06%
2025-11-06	24.78	25.07	24.37	24.75	24.75	qfq	17,496,834	431,668,646	0.08%
2025-11-05	24.65	25.23	24.55	24.73	24.73	qfq	17,519,667	435,983,123	-1.55%
2025-11-04	25.78	25.86	24.98	25.12	25.12	qfq	20,529,543	519,282,578	-3.20%
2025-11-03	25.36	26.19	25.13	25.95	25.95	qfq	26,826,996	689,251,240	1.76%
2025-10-31	26.01	26.04	25.50	25.50	25.50	qfq	25,747,708	661,923,485	-1.73%
2025-10-30	25.60	26.61	25.49	25.95	25.95	qfq	45,298,653	1,185,791,736	1.09%
2025-10-29	25.20	25.75	25.09	25.67	25.67	qfq	27,309,651	696,943,114	1.78%
2025-10-28	24.90	25.65	24.84	25.22	25.22	qfq	27,616,925	699,782,436	0.12%
2025-10-27	24.51	25.28	24.51	25.19	25.19	qfq	34,694,642	867,243,085	1.04%
2025-10-24	24.51	25.44	24.30	24.93	24.93	qfq	46,084,546	1,147,613,856	6.36%
2025-10-23	23.88	23.98	22.98	23.44	23.44	qfq	20,151,512	469,474,064	-2.66%
2025-10-22	24.51	24.80	23.86	24.08	24.08	qfq	24,947,202	601,940,954	-2.90%
2025-10-21	24.91	25.60	24.70	24.80	24.80	qfq	28,345,018	710,196,896	0.00%
2025-10-20	26.25	26.25	24.25	24.80	24.80	qfq	38,407,237	969,346,054	0.24%
2025-10-17	25.00	25.86	24.68	24.74	24.74	qfq	38,341,184	970,148,150	-1.04%
2025-10-16	25.10	25.30	24.47	25.00	25.00	qfq	19,274,099	477,542,648	-0.87%
2025-10-15	24.80	25.35	24.35	25.22	25.22	qfq	25,006,799	626,016,635	2.27%
2025-10-14	24.91	25.49	24.50	24.66	24.66	qfq	27,359,437	682,872,668	-0.12%
2025-10-13	23.31	24.82	23.25	24.69	24.69	qfq	21,146,539	516,753,685	1.31%
2025-10-10	25.00	25.08	24.34	24.37	24.37	qfq	19,222,559	473,912,397	-2.95%
2025-10-09	24.65	25.49	24.44	25.11	25.11	qfq	25,033,994	628,187,496	1.29%
2025-09-30	24.15	24.85	24.09	24.79	24.79	qfq	23,039,890	566,642,690	2.95%
2025-09-29	23.59	24.25	23.31	24.08	24.08	qfq	17,927,053	427,460,093	2.64%
2025-09-26	24.01	24.17	23.45	23.46	23.46	qfq	15,416,735	366,816,468	-2.62%
2025-09-25	23.80	24.43	23.67	24.09	24.09	qfq	20,697,745	500,234,173	1.01%
2025-09-24	23.25	23.87	23.11	23.85	23.85	qfq	18,752,423	441,014,524	1.79%
2025-09-23	23.88	23.97	22.83	23.43	23.43	qfq	25,752,459	597,900,502	-1.97%
2025-09-22	23.75	24.11	23.62	23.90	23.90	qfq	19,160,743	456,357,106	-0.08%
2025-09-19	24.60	24.85	23.92	23.92	23.92	qfq	21,463,021	521,956,275	-2.41%
2025-09-18	24.93	25.47	24.22	24.51	24.51	qfq	31,395,468	783,513,329	-1.76%
2025-09-17	24.91	25.20	24.64	24.95	24.95	qfq	17,875,530	445,982,676	-0.40%
2025-09-16	24.50	25.45	24.38	25.05	25.05	qfq	22,791,003	565,941,775	1.83%
2025-09-15	25.22	25.22	24.52	24.60	24.60	qfq	24,111,582	596,354,771	-2.77%
2025-09-12	25.50	26.00	25.28	25.30	25.30	qfq	29,120,415	746,132,750	-1.44%
2025-09-11	24.70	25.97	24.50	25.67	25.67	qfq	33,575,123	855,598,882	3.09%
2025-09-10	24.29	25.45	24.29	24.90	24.90	qfq	26,972,952	675,283,204	2.01%
2025-09-09	25.50	25.78	24.39	24.41	24.41	qfq	33,821,694	847,310,209	-4.72%
2025-09-08	25.10	25.86	24.60	25.62	25.62	qfq	43,747,857	1,104,143,058	4.49%
2025-09-05	24.12	24.70	23.81	24.52	24.52	qfq	23,498,124	572,578,278	2.21%
2025-09-04	24.50	24.96	23.74	23.99	23.99	qfq	28,814,381	703,531,918	-2.48%
2025-09-03	25.56	25.75	24.45	24.60	24.60	qfq	32,143,706	804,205,145	-3.45%
2025-09-02	26.95	26.97	25.29	25.48	25.48	qfq	48,554,006	1,254,774,333	-6.05%
2025-09-01	27.83	27.87	26.81	27.12	27.12	qfq	46,853,386	1,271,140,249	-2.62%
2025-08-29	27.73	29.18	27.68	27.85	27.85	qfq	55,821,268	1,572,078,452	-0.89%
2025-08-28	28.50	28.99	27.17	28.10	28.10	qfq	79,364,660	2,227,002,190	2.52%
2025-08-27	28.21	28.99	27.41	27.41	27.41	qfq	71,418,307	2,010,997,397	-4.49%
2025-08-26	29.21	29.71	28.42	28.70	28.70	qfq	75,368,520	2,186,604,733	-1.75%
2025-08-25	26.55	30.17	26.38	29.21	29.21	qfq	103,810,848	2,892,015,121	10.02%
2025-08-22	26.05	26.66	25.95	26.55	26.55	qfq	39,402,807	1,036,047,858	2.00%
2025-08-21	26.36	26.70	25.82	26.03	26.03	qfq	38,799,488	1,017,446,620	-2.33%
2025-08-20	26.43	27.04	26.02	26.65	26.65	qfq	47,993,301	1,276,072,536	1.33%
2025-08-19	26.76	27.10	26.20	26.30	26.30	qfq	40,582,553	1,075,968,354	-1.28%
2025-08-18	26.22	26.88	25.91	26.64	26.64	qfq	48,958,050	1,295,020,490	1.06%
2025-08-15	25.58	26.85	25.58	26.36	26.36	qfq	57,918,450	1,527,206,662	3.82%
2025-08-14	26.41	26.89	25.36	25.39	25.39	qfq	56,375,906	1,464,090,579	-3.90%
2025-08-13	26.31	27.07	26.10	26.42	26.42	qfq	53,407,750	1,416,260,600	0.42%
2025-08-12	27.20	27.22	25.80	26.31	26.31	qfq	65,390,797	1,723,740,969	-1.90%
2025-08-11	27.85	28.19	26.57	26.82	26.82	qfq	87,734,093	2,390,319,834	-2.08%
2025-08-08	26.15	28.60	26.15	27.39	27.39	qfq	83,951,009	2,305,404,804	3.71%
2025-08-07	25.24	27.17	24.91	26.41	26.41	qfq	67,943,058	1,769,524,111	4.64%
2025-08-06	24.90	25.54	24.72	25.24	25.24	qfq	39,945,822	1,005,940,316	0.84%
2025-08-05	24.98	25.56	24.52	25.03	25.03	qfq	55,329,052	1,385,079,581	0.56%
2025-08-04	24.05	24.95	24.00	24.89	24.89	qfq	42,705,369	1,052,074,747	2.85%
2025-08-01	23.83	24.44	23.23	24.20	24.20	qfq	42,570,783	1,018,639,037	2.20%
2025-07-31	23.55	24.54	23.40	23.68	23.68	qfq	39,310,402	945,114,615	0.55%
2025-07-30	24.00	24.30	23.28	23.55	23.55	qfq	34,225,773	813,513,625	-1.38%
2025-07-29	23.80	23.99	23.65	23.88	23.88	qfq	24,530,467	584,033,846	-0.08%
2025-07-28	23.41	23.96	23.26	23.90	23.90	qfq	35,550,636	845,199,716	1.96%
2025-07-25	23.34	23.52	22.92	23.44	23.44	qfq	28,320,826	658,901,226	0.39%
2025-07-24	22.60	23.75	22.41	23.35	23.35	qfq	46,146,705	1,073,196,492	2.64%
2025-07-23	22.48	23.15	22.02	22.75	22.75	qfq	44,959,615	1,020,888,952	1.47%
2025-07-22	22.57	22.79	22.23	22.42	22.42	qfq	19,909,811	447,947,062	-0.66%
2025-07-21	22.59	22.72	22.44	22.57	22.57	qfq	14,474,788	326,955,188	-0.18%
2025-07-18	22.49	22.75	22.33	22.61	22.61	qfq	14,941,788	336,284,848	0.13%
2025-07-17	22.19	22.65	22.13	22.58	22.58	qfq	18,187,939	408,576,547	1.80%
2025-07-16	22.20	22.45	22.07	22.18	22.18	qfq	11,463,880	254,857,566	-0.49%
2025-07-15	22.40	22.53	22.00	22.29	22.29	qfq	16,069,000	357,031,624	-0.49%
2025-07-14	22.53	22.75	22.26	22.40	22.40	qfq	14,131,780	317,147,781	-0.58%
2025-07-11	22.26	22.62	22.19	22.53	22.53	qfq	16,719,649	375,655,777	1.21%
2025-07-10	22.44	22.48	22.07	22.26	22.26	qfq	13,352,576	296,673,592	-0.71%
2025-07-09	22.82	22.85	22.35	22.42	22.42	qfq	18,797,809	424,817,994	-1.92%
2025-07-08	22.04	23.07	21.91	22.86	22.86	qfq	36,539,091	828,901,805	3.16%
2025-07-07	22.07	22.24	21.78	22.16	22.16	qfq	17,024,437	374,239,738	0.41%
2025-07-04	22.62	22.72	22.01	22.07	22.07	qfq	27,798,836	619,587,810	-2.86%
2025-07-03	22.11	23.77	22.09	22.72	22.72	qfq	49,704,996	1,140,776,687	3.37%
2025-07-02	22.46	22.50	21.84	21.98	21.98	qfq	19,047,874	420,954,318	-2.14%
2025-07-01	22.56	22.75	22.34	22.46	22.46	qfq	20,023,962	450,852,331	-0.75%
2025-06-30	22.29	22.82	22.19	22.63	22.63	qfq	24,330,620	549,333,914	2.03%
2025-06-27	22.29	22.66	22.16	22.18	22.18	qfq	22,085,868	493,952,555	-0.45%
2025-06-26	22.18	22.73	22.08	22.28	22.28	qfq	29,843,401	669,494,922	0.45%
2025-06-25	21.56	22.27	21.53	22.18	22.18	qfq	29,497,011	650,324,447	2.97%
2025-06-24	21.18	21.67	21.05	21.54	21.54	qfq	14,604,200	313,868,837	1.13%
2025-06-23	20.76	21.36	20.69	21.30	21.30	qfq	12,676,080	266,681,881	1.91%
2025-06-20	21.17	21.24	20.87	20.90	20.90	qfq	12,868,342	270,603,070	-1.60%
2025-06-19	21.70	21.80	21.09	21.24	21.24	qfq	18,126,355	386,728,639	-2.88%
2025-06-18	21.63	21.95	21.60	21.87	21.87	qfq	13,632,469	296,753,416	0.23%
2025-06-17	21.66	21.94	21.31	21.82	21.82	qfq	17,723,141	383,042,989	1.02%
2025-06-16	21.33	21.75	21.21	21.60	21.60	qfq	12,932,280	279,284,004	0.98%
2025-06-13	21.76	21.96	21.33	21.39	21.39	qfq	20,594,168	444,309,564	-1.93%
2025-06-12	22.12	22.19	21.75	21.81	21.81	qfq	20,519,677	450,393,365	-2.20%
2025-06-11	22.25	22.35	21.98	22.30	22.30	qfq	24,428,618	541,090,566	-0.98%
2025-06-10	23.02	23.22	22.26	22.52	22.52	qfq	44,027,341	999,206,701	1.21%
2025-06-09	22.55	22.65	22.10	22.25	22.25	qfq	24,054,554	536,745,654	-0.63%
2025-06-06	22.65	22.97	22.14	22.39	22.39	qfq	31,065,307	699,125,331	-1.15%
2025-06-05	21.73	22.72	21.73	22.65	22.65	qfq	44,237,968	992,254,456	4.23%
2025-06-04	21.87	22.48	21.61	21.73	21.73	qfq	28,114,359	619,030,814	0.70%
2025-06-03	21.81	22.28	21.52	21.58	21.58	qfq	29,659,626	647,628,523	-0.46%
2025-05-30	21.49	21.88	21.13	21.68	21.68	qfq	28,263,865	611,142,836	1.21%
2025-05-29	20.77	21.88	20.65	21.42	21.42	qfq	32,363,088	694,628,481	3.98%
2025-05-28	20.85	21.03	20.58	20.60	20.60	qfq	13,336,200	277,650,792	-2.28%
2025-05-27	20.73	21.18	20.37	21.08	21.08	qfq	20,857,786	433,161,374	1.59%
2025-05-26	20.55	20.84	20.34	20.75	20.75	qfq	10,905,016	225,232,577	1.67%
2025-05-23	20.88	21.08	20.39	20.41	20.41	qfq	16,696,048	345,790,018	-2.72%
2025-05-22	20.93	21.48	20.84	20.98	20.98	qfq	16,513,139	349,926,727	-0.33%
2025-05-21	21.31	21.72	21.00	21.05	21.05	qfq	19,755,139	420,755,662	-1.03%
2025-05-20	21.23	21.41	21.06	21.27	21.27	qfq	13,123,260	278,825,407	-0.28%
2025-05-19	21.20	21.46	21.00	21.33	21.33	qfq	15,066,283	320,415,791	0.28%
2025-05-16	21.44	21.78	21.24	21.27	21.27	qfq	15,086,520	322,923,831	-0.75%
2025-05-15	22.13	22.33	21.40	21.43	21.43	qfq	19,307,679	418,840,662	-2.55%
2025-05-14	22.33	22.54	21.86	21.99	21.99	qfq	24,530,600	540,624,211	-1.70%
2025-05-13	23.00	23.13	22.32	22.37	22.37	qfq	47,064,980	1,065,968,979	-3.99%
2025-05-12	22.00	24.14	21.95	23.30	23.30	qfq	57,238,813	1,322,395,170	5.24%
2025-05-09	22.86	23.31	21.72	22.14	22.14	qfq	46,367,544	1,030,828,235	1.84%
2025-05-08	21.38	21.76	21.20	21.74	21.74	qfq	20,642,826	444,696,882	1.35%
2025-05-07	21.63	21.78	21.20	21.45	21.45	qfq	22,268,073	478,092,881	0.61%
2025-05-06	20.44	21.42	20.40	21.32	21.32	qfq	22,868,132	484,305,914	4.25%
2025-04-30	19.80	20.65	19.70	20.45	20.45	qfq	20,344,611	412,880,661	3.86%
2025-04-29	19.50	19.95	19.45	19.69	19.69	qfq	20,651,462	407,580,911	3.91%
2025-04-28	19.38	19.44	18.79	18.95	18.95	qfq	17,806,564	339,112,059	-3.07%
2025-04-25	19.76	20.00	19.52	19.55	19.55	qfq	19,366,722	382,260,663	-2.40%
2025-04-24	19.76	20.77	18.99	20.03	20.03	qfq	35,831,541	712,980,233	1.37%
2025-04-23	19.88	20.20	19.66	19.76	19.76	qfq	12,988,288	257,796,096	0.20%
2025-04-22	19.95	20.03	19.70	19.72	19.72	qfq	10,965,980	217,376,434	-1.55%
2025-04-21	19.63	20.10	19.47	20.03	20.03	qfq	13,010,960	259,773,956	1.83%
2025-04-18	19.60	19.99	19.52	19.67	19.67	qfq	14,266,729	281,571,381	0.92%
2025-04-17	19.50	20.15	19.48	19.49	19.49	qfq	12,441,766	246,853,693	-1.32%
2025-04-16	20.25	20.38	19.46	19.75	19.75	qfq	16,619,000	329,104,958	-2.71%
2025-04-15	20.45	21.03	20.08	20.30	20.30	qfq	14,128,725	288,529,602	-0.68%
2025-04-14	20.71	21.25	20.25	20.44	20.44	qfq	23,079,401	476,151,875	0.10%
2025-04-11	19.30	21.00	19.20	20.42	20.42	qfq	30,765,964	622,232,702	5.04%
2025-04-10	19.90	20.32	19.42	19.44	19.44	qfq	26,080,895	518,931,682	0.41%
2025-04-09	18.00	19.52	17.20	19.36	19.36	qfq	32,641,401	611,062,565	5.39%
2025-04-08	17.65	19.06	17.65	18.37	18.37	qfq	33,340,099	612,918,224	4.79%
2025-04-07	20.51	21.19	17.53	17.53	17.53	qfq	35,917,082	683,283,502	-19.99%
2025-04-03	22.27	22.90	21.83	21.91	21.91	qfq	18,995,400	423,091,873	-2.58%
2025-04-02	21.85	22.75	21.53	22.49	22.49	qfq	23,672,622	523,973,868	3.21%
2025-04-01	21.69	22.20	21.67	21.79	21.79	qfq	13,122,721	286,514,114	1.02%
2025-03-31	21.52	21.78	21.11	21.57	21.57	qfq	12,709,970	272,921,484	-0.14%
2025-03-28	22.00	22.25	21.56	21.60	21.60	qfq	12,022,864	262,728,528	-1.82%
2025-03-27	22.09	22.58	21.60	22.00	22.00	qfq	16,226,864	358,496,443	-0.41%
2025-03-26	22.30	22.74	22.03	22.09	22.09	qfq	15,575,782	347,574,912	-1.34%
2025-03-25	22.47	23.18	22.30	22.39	22.39	qfq	20,640,145	468,949,634	-0.75%
2025-03-24	23.45	23.80	21.92	22.56	22.56	qfq	34,713,461	786,930,676	-4.49%
2025-03-21	23.10	24.15	22.92	23.62	23.62	qfq	37,958,880	892,241,409	2.07%
2025-03-20	22.98	23.62	22.81	23.14	23.14	qfq	16,688,912	388,174,881	0.30%
2025-03-19	23.73	23.75	22.94	23.07	23.07	qfq	23,884,875	553,715,070	-2.94%
2025-03-18	23.83	24.24	23.63	23.77	23.77	qfq	17,746,515	423,256,496	-0.42%
2025-03-17	24.34	24.38	23.80	23.87	23.87	qfq	19,144,799	459,518,495	-1.20%
2025-03-14	24.10	24.50	23.57	24.16	24.16	qfq	26,968,020	649,551,211	0.17%
2025-03-13	24.55	24.83	23.78	24.12	24.12	qfq	29,809,800	719,242,415	-1.91%
2025-03-12	25.26	25.34	24.54	24.59	24.59	qfq	34,697,745	862,459,471	-1.64%
2025-03-11	24.20	25.43	24.12	25.00	25.00	qfq	42,668,675	1,067,314,793	0.89%
2025-03-10	23.90	25.58	23.90	24.78	24.78	qfq	55,281,563	1,376,732,044	3.38%
2025-03-07	24.23	24.77	23.72	23.97	23.97	qfq	40,156,442	969,725,641	-1.11%
2025-03-06	23.86	24.66	23.42	24.24	24.24	qfq	57,706,349	1,389,711,862	1.64%
2025-03-05	22.10	24.88	22.10	23.85	23.85	qfq	73,515,914	1,737,830,299	9.20%
2025-03-04	20.95	22.05	20.93	21.84	21.84	qfq	20,271,773	439,768,873	3.21%
2025-03-03	21.29	21.80	20.88	21.16	21.16	qfq	18,711,100	400,196,809	-0.28%
2025-02-28	22.70	22.74	21.18	21.22	21.22	qfq	24,442,526	533,580,999	-6.77%
2025-02-27	23.50	23.50	22.22	22.76	22.76	qfq	30,869,356	701,766,015	-2.65%
2025-02-26	23.45	23.66	23.20	23.38	23.38	qfq	24,231,321	566,652,981	-0.26%
2025-02-25	23.35	23.99	23.33	23.44	23.44	qfq	28,622,748	676,291,372	-1.60%
2025-02-24	23.94	24.25	23.06	23.82	23.82	qfq	35,974,561	854,543,538	0.68%
2025-02-21	23.00	23.93	22.83	23.66	23.66	qfq	39,208,754	919,825,827	0.94%
2025-02-20	22.49	23.47	22.33	23.44	23.44	qfq	41,066,019	948,990,203	4.04%
2025-02-19	21.85	22.64	21.77	22.53	22.53	qfq	19,894,416	445,332,459	2.78%
2025-02-18	22.49	23.10	21.72	21.92	21.92	qfq	29,291,094	655,241,535	-2.71%
2025-02-17	22.77	23.25	22.29	22.53	22.53	qfq	28,663,722	650,538,455	-1.83%
2025-02-14	22.92	23.14	22.55	22.95	22.95	qfq	22,943,200	523,212,632	-0.43%
2025-02-13	23.71	23.76	23.04	23.05	23.05	qfq	24,676,941	574,292,718	-3.07%
2025-02-12	23.56	24.18	23.33	23.78	23.78	qfq	26,814,410	636,443,427	1.19%
2025-02-11	23.63	24.07	23.12	23.50	23.50	qfq	27,039,416	635,296,812	-1.34%
2025-02-10	23.25	23.95	23.09	23.82	23.82	qfq	35,466,620	838,640,047	2.67%
2025-02-07	22.90	24.00	22.65	23.20	23.20	qfq	44,231,907	1,026,495,174	0.83%
2025-02-06	21.49	23.21	21.20	23.01	23.01	qfq	43,403,953	980,207,592	7.42%
2025-02-05	20.98	21.84	20.77	21.42	21.42	qfq	24,518,843	524,199,364	3.68%
2025-01-27	21.65	21.75	20.66	20.66	20.66	qfq	18,117,356	381,956,715	-4.57%
2025-01-24	21.09	21.73	21.03	21.65	21.65	qfq	23,093,034	496,974,800	2.85%
2025-01-23	21.30	22.14	21.02	21.05	21.05	qfq	25,593,486	553,850,353	-1.08%
2025-01-22	21.08	22.10	21.08	21.28	21.28	qfq	26,709,336	576,800,293	-0.28%
2025-01-21	21.25	21.53	21.12	21.34	21.34	qfq	16,498,486	351,863,844	0.80%
2025-01-20	21.67	22.17	21.05	21.17	21.17	qfq	20,015,516	427,967,920	-1.07%
2025-01-17	21.00	21.78	20.85	21.40	21.40	qfq	22,828,924	486,446,160	0.66%
2025-01-16	21.53	21.75	20.82	21.26	21.26	qfq	23,390,407	498,731,431	-0.14%
2025-01-15	21.72	21.86	21.15	21.29	21.29	qfq	22,630,060	485,687,166	-2.92%
2025-01-14	20.28	21.95	20.01	21.93	21.93	qfq	42,098,291	887,631,079	8.35%
2025-01-13	19.00	20.45	18.69	20.24	20.24	qfq	30,035,376	595,581,509	5.03%
2025-01-10	19.86	20.35	19.26	19.27	19.27	qfq	18,139,120	360,223,473	-3.17%
2025-01-09	19.41	20.20	19.39	19.90	19.90	qfq	21,436,260	426,680,235	1.48%
2025-01-08	19.40	19.75	18.70	19.61	19.61	qfq	23,152,164	446,519,308	0.41%
2025-01-07	19.20	19.55	19.00	19.53	19.53	qfq	16,681,364	322,062,520	2.30%
2025-01-06	19.55	19.73	18.86	19.09	19.09	qfq	20,213,068	387,472,495	-2.00%
2025-01-03	20.59	20.71	19.25	19.48	19.48	qfq	25,021,116	497,997,949	-4.93%
2025-01-02	21.04	21.26	20.07	20.49	20.49	qfq	23,527,355	487,828,652	-2.57%
2024-12-31	22.46	22.53	21.01	21.03	21.03	qfq	27,266,041	589,109,650	-6.49%
2024-12-30	22.01	22.72	21.40	22.49	22.49	qfq	29,774,297	664,696,243	2.98%
2024-12-27	22.13	22.49	21.77	21.84	21.84	qfq	22,858,933	506,991,331	-0.73%
2024-12-26	22.33	22.50	21.92	22.00	22.00	qfq	25,170,209	558,705,235	-1.08%
2024-12-25	23.10	23.10	21.50	22.24	22.24	qfq	40,255,916	889,713,566	-3.93%
2024-12-24	23.00	23.48	22.70	23.15	23.15	qfq	20,735,466	478,527,006	0.83%
2024-12-23	23.90	24.01	22.95	22.96	22.96	qfq	38,149,908	890,357,723	-6.67%
2024-12-20	23.90	25.33	23.63	24.60	24.60	qfq	35,093,924	865,677,070	2.63%
2024-12-19	23.31	24.32	23.21	23.97	23.97	qfq	25,383,983	606,227,602	0.88%
2024-12-18	23.78	23.97	23.08	23.76	23.76	qfq	27,917,434	659,466,785	0.72%
2024-12-17	25.25	25.63	23.40	23.59	23.59	qfq	47,178,806	1,141,932,584	-6.57%
2024-12-16	25.62	26.49	24.97	25.25	25.25	qfq	40,061,127	1,028,228,033	-2.51%
2024-12-13	26.51	27.19	25.88	25.90	25.90	qfq	55,175,331	1,457,431,763	-5.06%
2024-12-12	26.00	27.43	25.49	27.28	27.28	qfq	72,946,581	1,933,386,919	3.69%
2024-12-11	25.66	26.90	25.41	26.31	26.31	qfq	72,334,679	1,893,283,172	1.70%
2024-12-10	24.12	26.38	23.60	25.87	25.87	qfq	113,251,396	2,832,560,828	9.99%
2024-12-09	23.00	23.95	22.70	23.52	23.52	qfq	49,915,134	1,165,277,953	2.17%
2024-12-06	23.58	23.68	22.90	23.02	23.02	qfq	42,029,252	973,884,727	-1.46%
2024-12-05	22.78	23.70	22.75	23.36	23.36	qfq	51,197,559	1,197,448,482	2.95%
2024-12-04	23.25	23.33	22.42	22.69	22.69	qfq	40,850,712	934,311,185	-2.74%
2024-12-03	23.82	24.00	23.15	23.33	23.33	qfq	47,386,901	1,112,592,355	-3.32%
2024-12-02	24.07	24.61	23.20	24.13	24.13	qfq	73,746,847	1,759,368,157	1.94%
2024-11-29	23.18	24.39	22.83	23.67	23.67	qfq	56,068,678	1,321,647,852	2.16%
2024-11-28	23.80	23.92	23.15	23.17	23.17	qfq	64,705,701	1,519,557,104	-4.65%
2024-11-27	23.47	24.60	22.68	24.30	24.30	qfq	70,392,010	1,674,931,866	3.18%
2024-11-26	24.90	25.35	23.53	23.55	23.55	qfq	60,838,652	1,470,111,113	-5.61%
2024-11-25	25.58	26.22	24.48	24.95	24.95	qfq	48,494,318	1,227,829,685	-1.93%
2024-11-22	26.73	26.82	25.33	25.44	25.44	qfq	59,069,902	1,541,612,279	-7.15%
2024-11-21	28.00	28.08	26.58	27.40	27.40	qfq	73,599,955	2,007,279,053	-2.07%
2024-11-20	26.81	29.56	26.77	27.98	27.98	qfq	103,161,558	2,897,134,822	5.11%
2024-11-19	26.52	27.15	25.08	26.62	26.62	qfq	59,976,201	1,566,310,536	-1.52%
2024-11-18	26.60	27.29	24.67	27.03	27.03	qfq	73,515,444	1,920,271,221	2.97%
2024-11-15	27.41	27.68	26.02	26.25	26.25	qfq	67,492,582	1,809,044,552	-4.72%
2024-11-14	27.38	28.78	26.70	27.55	27.55	qfq	74,067,327	2,055,700,945	-0.93%
2024-11-13	28.00	29.61	27.06	27.81	27.81	qfq	87,178,330	2,460,965,787	-1.45%
2024-11-12	29.28	30.88	27.50	28.22	28.22	qfq	113,453,266	3,282,926,562	-4.92%
2024-11-11	30.30	31.30	27.69	29.68	29.68	qfq	152,149,973	4,541,192,547	1.99%
2024-11-08	25.77	29.10	24.80	29.10	29.10	qfq	146,636,517	4,083,839,640	20.00%
2024-11-07	23.77	26.10	22.93	24.25	24.25	qfq	84,331,580	2,047,471,503	1.98%
2024-11-06	23.43	24.65	22.56	23.78	23.78	qfq	84,452,017	1,998,402,462	0.51%
2024-11-05	20.80	24.38	20.51	23.66	23.66	qfq	109,612,655	2,483,125,165	15.92%
2024-11-04	19.10	20.80	19.10	20.41	20.41	qfq	50,763,211	1,016,043,872	7.31%
2024-11-01	20.90	20.92	18.80	19.02	19.02	qfq	61,065,328	1,190,227,148	-9.30%
2024-10-31	20.23	21.55	19.70	20.97	20.97	qfq	68,178,528	1,416,436,208	3.76%
2024-10-30	19.40	21.20	19.33	20.21	20.21	qfq	66,495,138	1,349,615,893	3.91%
2024-10-29	19.63	20.18	19.44	19.45	19.45	qfq	41,807,403	826,705,413	-1.42%
2024-10-28	19.90	20.20	19.41	19.73	19.73	qfq	41,411,565	816,533,139	-1.10%
2024-10-25	20.10	20.44	19.80	19.95	19.95	qfq	44,512,136	890,353,232	-0.30%
2024-10-24	20.68	20.81	19.74	20.01	20.01	qfq	63,555,488	1,278,393,030	-5.08%
2024-10-23	20.10	22.50	20.10	21.08	21.08	qfq	106,866,050	2,273,576,305	4.56%
2024-10-22	20.93	22.15	20.00	20.16	20.16	qfq	98,765,983	2,068,582,869	-2.09%
2024-10-21	19.60	20.80	19.45	20.59	20.59	qfq	90,417,944	1,829,434,828	5.64%
2024-10-18	18.50	20.00	18.25	19.49	19.49	qfq	63,800,832	1,236,394,372	4.62%
2024-10-17	18.48	19.24	18.34	18.63	18.63	qfq	44,423,406	836,704,604	2.48%
2024-10-16	18.60	18.92	17.96	18.18	18.18	qfq	49,351,576	909,332,564	-5.80%
2024-10-15	19.31	20.58	18.89	19.30	19.30	qfq	62,483,410	1,230,274,735	-1.48%
2024-10-14	18.55	19.69	18.11	19.59	19.59	qfq	58,989,133	1,116,466,121	8.23%
2024-10-11	19.97	20.20	17.53	18.10	18.10	qfq	59,013,593	1,094,553,866	-10.40%
2024-10-10	20.00	21.38	19.23	20.20	20.20	qfq	73,068,738	1,480,524,078	3.43%
2024-10-09	20.38	21.41	18.03	19.53	19.53	qfq	97,430,751	1,920,033,828	-9.21%
2024-10-08	21.79	21.88	18.89	21.51	21.51	qfq	82,814,915	1,715,095,523	17.22%
2024-09-30	16.97	18.73	16.45	18.35	18.35	qfq	69,285,949	1,219,422,309	14.19%
2024-09-27	15.30	16.19	15.10	16.07	16.07	qfq	44,276,349	694,105,580	8.95%
2024-09-26	14.12	14.75	14.09	14.75	14.75	qfq	27,245,288	394,039,375	3.29%
2024-09-25	13.85	14.77	13.80	14.28	14.28	qfq	41,736,700	601,950,047	4.01%
2024-09-24	13.08	13.75	12.85	13.73	13.73	qfq	33,518,746	448,234,901	5.29%
2024-09-23	12.83	13.41	12.80	13.04	13.04	qfq	20,190,302	264,717,478	1.64%
2024-09-20	13.06	13.22	12.74	12.83	12.83	qfq	13,228,120	170,959,600	-1.16%
2024-09-19	13.11	13.29	12.83	12.98	12.98	qfq	16,168,980	211,193,752	-0.08%
2024-09-18	12.97	13.05	12.42	12.99	12.99	qfq	16,935,509	214,902,706	1.09%
2024-09-13	13.13	13.24	12.85	12.85	12.85	qfq	10,847,408	141,500,723	-2.43%
2024-09-12	13.25	13.46	13.15	13.17	13.17	qfq	9,752,989	129,924,561	-0.23%
2024-09-11	13.39	13.39	13.12	13.20	13.20	qfq	7,609,502	100,489,669	-1.20%
2024-09-10	13.08	13.42	13.04	13.36	13.36	qfq	10,183,146	134,555,194	2.06%
2024-09-09	13.25	13.44	13.01	13.09	13.09	qfq	10,713,824	141,434,702	-1.43%
2024-09-06	13.79	13.86	13.23	13.28	13.28	qfq	13,217,100	177,884,408	-3.63%
2024-09-05	13.27	13.91	13.27	13.78	13.78	qfq	18,730,052	256,227,578	3.30%
2024-09-04	13.28	13.60	13.09	13.34	13.34	qfq	15,346,060	204,890,669	-0.82%
2024-09-03	13.18	13.52	12.95	13.45	13.45	qfq	21,405,850	282,693,578	2.13%
2024-09-02	14.06	14.12	13.15	13.17	13.17	qfq	24,655,616	335,081,579	-6.66%
2024-08-30	13.50	14.39	13.46	14.11	14.11	qfq	35,761,953	501,211,401	3.75%
2024-08-29	13.13	13.73	13.00	13.60	13.60	qfq	21,731,628	293,561,388	3.42%
2024-08-28	13.00	13.29	12.95	13.15	13.15	qfq	11,091,140	145,987,480	0.61%
2024-08-27	13.40	13.47	13.02	13.07	13.07	qfq	17,749,156	233,351,067	-3.11%
2024-08-26	13.60	13.66	13.40	13.49	13.49	qfq	15,089,885	203,629,468	-1.10%
2024-08-23	13.99	14.04	13.55	13.64	13.64	qfq	18,947,452	259,808,117	-2.50%
2024-08-22	13.90	14.34	13.82	13.99	13.99	qfq	18,965,660	267,514,308	-0.07%
2024-08-21	14.50	14.68	13.98	14.00	14.00	qfq	21,063,220	299,485,160	-3.85%
2024-08-20	14.55	14.61	14.14	14.56	14.56	qfq	21,396,053	308,434,695	-0.68%
2024-08-19	14.30	14.67	14.20	14.66	14.66	qfq	19,067,228	276,130,546	1.73%
2024-08-16	15.36	15.47	14.40	14.41	14.41	qfq	28,841,038	426,364,561	-3.68%
2024-08-15	14.83	15.16	14.55	14.96	14.96	qfq	24,191,797	359,708,362	-0.60%
2024-08-14	15.30	15.34	14.90	15.05	15.05	qfq	19,987,993	302,202,916	-1.18%
2024-08-13	14.96	15.45	14.93	15.23	15.23	qfq	30,023,946	455,700,880	2.35%
2024-08-12	14.80	15.12	14.38	14.88	14.88	qfq	26,376,800	388,605,681	-1.85%
2024-08-09	15.67	15.98	15.11	15.16	15.16	qfq	37,404,464	576,764,930	-3.07%
2024-08-08	17.80	18.04	15.49	15.64	15.64	qfq	87,305,062	1,444,543,757	-12.48%
2024-08-07	16.10	18.70	16.10	17.87	17.87	qfq	91,869,046	1,602,745,578	9.63%
2024-08-06	16.82	17.01	15.96	16.30	16.30	qfq	55,203,623	906,220,326	0.49%
2024-08-05	17.66	18.26	16.17	16.22	16.22	qfq	64,777,846	1,107,433,578	-8.41%
2024-08-02	18.20	18.46	17.59	17.71	17.71	qfq	51,988,879	934,480,011	-3.54%
2024-08-01	17.90	18.97	17.90	18.36	18.36	qfq	62,777,211	1,158,663,736	1.77%
2024-07-31	17.91	18.36	17.49	18.04	18.04	qfq	65,075,941	1,166,474,495	-0.33%
2024-07-30	18.11	18.56	17.80	18.10	18.10	qfq	58,637,036	1,066,395,917	-0.06%
2024-07-29	18.00	19.00	17.67	18.11	18.11	qfq	76,013,476	1,383,772,000	2.32%
2024-07-26	16.77	17.80	16.50	17.70	17.70	qfq	56,287,212	979,433,296	7.01%
2024-07-25	16.23	16.83	15.84	16.54	16.54	qfq	33,622,419	547,503,312	0.92%
2024-07-24	16.30	17.15	16.19	16.39	16.39	qfq	38,125,831	635,090,399	1.17%
2024-07-23	16.66	16.85	16.15	16.20	16.20	qfq	31,665,102	518,231,883	-0.98%
2024-07-22	14.62	17.10	14.57	16.36	16.36	qfq	47,070,222	750,746,037	11.75%
2024-07-19	14.13	14.98	14.05	14.64	14.64	qfq	24,634,181	360,437,609	2.88%
2024-07-18	14.38	14.44	13.60	14.23	14.23	qfq	34,496,761	481,981,382	-1.04%
2024-07-17	15.40	15.54	14.38	14.38	14.38	qfq	25,420,114	378,191,869	-6.44%
2024-07-16	15.45	15.69	14.80	15.37	15.37	qfq	22,920,537	348,480,254	0.00%
2024-07-15	15.98	16.46	15.28	15.37	15.37	qfq	21,208,944	336,300,610	-3.94%
2024-07-12	15.60	16.28	15.30	16.00	16.00	qfq	19,692,830	313,194,951	0.69%
2024-07-11	15.85	16.22	15.49	15.89	15.89	qfq	23,454,001	373,388,638	2.19%
2024-07-10	15.66	16.00	15.41	15.55	15.55	qfq	20,031,180	314,766,764	-0.96%
2024-07-09	15.81	15.96	14.86	15.70	15.70	qfq	37,759,072	582,495,895	-1.07%
2024-07-08	16.75	16.79	15.69	15.87	15.87	qfq	34,071,086	549,095,874	-5.59%
2024-07-05	16.37	17.08	15.96	16.81	16.81	qfq	34,195,574	564,517,545	3.77%
2024-07-04	17.48	17.63	16.20	16.20	16.20	qfq	30,939,535	521,649,705	-7.32%
2024-07-03	17.50	17.63	17.07	17.48	17.48	qfq	19,920,310	345,791,536	-1.35%
2024-07-02	17.43	18.08	17.35	17.72	17.72	qfq	31,848,849	566,254,501	1.43%
2024-07-01	17.83	18.00	16.89	17.47	17.47	qfq	41,228,760	717,755,263	-2.46%
2024-06-28	17.10	18.20	17.09	17.91	17.91	qfq	45,439,698	806,131,233	3.95%
2024-06-27	17.02	17.75	17.02	17.23	17.23	qfq	35,201,624	612,345,466	0.17%
2024-06-26	16.23	17.33	15.68	17.20	17.20	qfq	37,735,188	630,923,533	6.30%
2024-06-25	16.37	16.64	15.80	16.18	16.18	qfq	24,007,499	390,513,446	0.50%
2024-06-24	16.47	17.08	15.98	16.10	16.10	qfq	24,496,608	402,995,241	-1.65%
2024-06-21	16.31	16.80	16.12	16.37	16.37	qfq	17,339,960	284,844,445	0.37%
2024-06-20	17.14	17.20	16.24	16.31	16.31	qfq	29,010,068	484,432,201	-4.40%
2024-06-19	17.26	17.68	17.00	17.06	17.06	qfq	29,179,300	505,452,913	-1.73%
2024-06-18	16.36	17.70	16.30	17.36	17.36	qfq	41,582,741	712,644,704	5.92%
2024-06-17	16.49	16.74	16.30	16.39	16.39	qfq	17,264,588	285,560,433	-0.61%
2024-06-14	16.69	16.70	16.07	16.49	16.49	qfq	21,602,324	353,049,701	-1.55%
2024-06-13	16.72	17.05	16.43	16.75	16.75	qfq	24,951,964	417,155,634	0.00%
2024-06-12	16.50	17.08	16.41	16.75	16.75	qfq	24,166,836	406,095,361	0.90%
2024-06-11	15.95	16.85	15.60	16.60	16.60	qfq	29,061,287	475,502,970	3.75%
2024-06-07	16.60	16.86	15.83	16.00	16.00	qfq	28,592,444	463,240,041	-1.72%
2024-06-06	16.85	17.14	16.03	16.28	16.28	qfq	43,387,215	711,013,283	-3.90%
2024-06-05	17.22	18.00	16.94	16.94	16.94	qfq	37,381,748	654,354,224	-2.53%
2024-06-04	17.69	17.92	17.05	17.38	17.38	qfq	44,106,196	768,914,752	-3.66%
2024-06-03	17.98	18.39	17.44	18.04	18.04	qfq	66,207,489	1,183,858,581	-2.17%
2024-05-31	16.83	19.20	16.73	18.44	18.44	qfq	98,413,891	1,754,748,244	8.73%
2024-05-30	16.08	17.48	15.96	16.96	16.96	qfq	65,655,415	1,107,829,510	1.68%
2024-05-29	17.74	18.28	16.20	16.68	16.68	qfq	80,818,201	1,383,426,559	-1.53%
2024-05-28	16.02	17.58	16.02	16.94	16.94	qfq	66,313,304	1,127,293,224	4.76%
2024-05-27	15.82	16.44	15.45	16.17	16.17	qfq	44,118,592	700,035,443	1.89%
2024-05-24	16.60	16.66	15.84	15.87	15.87	qfq	45,585,894	738,508,811	-5.08%
2024-05-23	17.50	18.11	16.50	16.72	16.72	qfq	56,936,504	973,992,509	-5.86%
2024-05-22	17.58	18.58	17.24	17.76	17.76	qfq	68,646,588	1,227,993,918	-0.06%
2024-05-21	17.44	18.55	16.98	17.77	17.77	qfq	78,198,549	1,383,230,332	2.54%
2024-05-20	16.25	17.96	16.05	17.33	17.33	qfq	69,454,172	1,185,103,916	6.65%
2024-05-17	15.91	16.92	15.51	16.25	16.25	qfq	50,267,846	815,575,993	1.44%
2024-05-16	15.72	16.25	15.72	16.02	16.02	qfq	34,551,599	552,350,789	0.50%
2024-05-15	15.67	16.70	15.40	15.94	15.94	qfq	46,336,685	748,713,527	1.72%
2024-05-14	15.90	16.34	15.47	15.67	15.67	qfq	39,410,023	622,315,808	-2.00%
2024-05-13	15.60	16.50	15.18	15.99	15.99	qfq	55,248,962	878,038,523	0.00%
2024-05-10	16.49	16.98	15.78	15.99	15.99	qfq	69,213,570	1,133,940,877	-1.42%
2024-05-09	16.49	16.95	15.92	16.22	16.22	qfq	79,269,920	1,298,550,588	-4.59%
2024-05-08	16.73	17.49	16.20	17.00	17.00	qfq	122,203,521	2,058,660,474	6.52%
2024-05-07	14.05	16.49	13.89	15.96	15.96	qfq	96,795,066	1,505,397,067	16.16%
2024-05-06	13.46	13.88	13.30	13.74	13.74	qfq	20,438,893	279,414,874	2.92%
2024-04-30	13.50	14.38	13.24	13.35	13.35	qfq	30,637,034	421,182,548	-0.67%
2024-04-29	12.87	13.64	12.85	13.44	13.44	qfq	23,401,045	309,688,166	4.75%
2024-04-26	12.17	13.07	12.13	12.83	12.83	qfq	21,155,245	269,356,970	5.51%
2024-04-25	12.39	12.48	12.07	12.16	12.16	qfq	15,972,645	195,819,997	-2.41%
2024-04-24	12.33	12.57	12.15	12.46	12.46	qfq	18,221,924	225,933,886	0.97%
2024-04-23	12.29	12.70	12.15	12.34	12.34	qfq	26,072,800	324,038,427	-1.04%
2024-04-22	12.30	12.80	11.80	12.47	12.47	qfq	33,438,171	411,437,371	6.58%
2024-04-19	11.58	11.80	11.41	11.70	11.70	qfq	11,431,150	132,675,155	0.52%
2024-04-18	11.65	11.97	11.27	11.64	11.64	qfq	17,006,080	197,853,814	0.09%
2024-04-17	10.70	11.64	10.65	11.63	11.63	qfq	21,138,035	239,381,031	10.24%
2024-04-16	11.39	11.44	10.44	10.55	10.55	qfq	26,178,054	281,550,136	-7.21%
2024-04-15	12.10	12.18	11.13	11.37	11.37	qfq	25,294,731	291,985,243	-6.11%
2024-04-12	12.01	12.42	11.98	12.11	12.11	qfq	11,437,018	139,286,714	0.83%
2024-04-11	12.23	12.43	11.94	12.01	12.01	qfq	16,257,888	196,867,549	-2.44%
2024-04-10	12.89	12.95	12.10	12.31	12.31	qfq	18,023,388	223,349,081	-4.80%
2024-04-09	12.90	13.13	12.70	12.93	12.93	qfq	10,061,830	129,670,961	0.94%
2024-04-08	13.16	13.22	12.79	12.81	12.81	qfq	14,956,008	194,248,627	-2.36%
2024-04-03	13.90	13.90	13.07	13.12	13.12	qfq	24,346,304	325,052,980	-6.22%
2024-04-02	14.38	14.38	13.90	13.99	13.99	qfq	16,916,913	237,937,003	-3.25%
2024-04-01	14.19	14.52	13.85	14.46	14.46	qfq	22,000,989	313,350,742	3.43%
2024-03-29	13.91	14.11	13.50	13.98	13.98	qfq	20,952,208	289,334,760	0.79%
2024-03-28	13.26	14.22	13.10	13.87	13.87	qfq	31,229,187	427,758,167	4.36%
2024-03-27	14.25	14.25	13.22	13.29	13.29	qfq	29,653,504	402,642,385	-5.81%
2024-03-26	14.30	14.77	13.94	14.11	14.11	qfq	25,095,121	357,948,730	-2.08%
2024-03-25	14.29	14.94	14.28	14.41	14.41	qfq	26,032,746	381,479,442	-0.62%
2024-03-22	14.70	14.84	14.18	14.50	14.50	qfq	27,958,991	405,581,417	-2.29%
2024-03-21	14.45	15.20	14.36	14.84	14.84	qfq	32,104,550	475,166,993	2.42%
2024-03-20	14.41	14.66	14.18	14.49	14.49	qfq	24,632,302	355,019,701	-0.41%
2024-03-19	14.87	15.07	14.50	14.55	14.55	qfq	31,824,907	469,677,219	-3.39%
2024-03-18	15.12	15.24	14.55	15.06	15.06	qfq	46,779,478	695,158,529	-0.40%
2024-03-15	14.20	15.35	13.95	15.12	15.12	qfq	50,534,705	743,897,919	6.86%
2024-03-14	14.08	14.37	13.85	14.15	14.15	qfq	28,248,039	397,728,188	-1.60%
2024-03-13	13.69	14.80	13.35	14.38	14.38	qfq	45,399,985	638,275,382	6.52%
2024-03-12	13.31	13.66	13.18	13.50	13.50	qfq	26,004,117	349,339,818	1.58%
2024-03-11	13.22	13.43	12.98	13.29	13.29	qfq	24,078,593	317,516,596	-0.67%
2024-03-08	12.92	13.46	12.82	13.38	13.38	qfq	25,256,893	333,320,006	2.61%
2024-03-07	13.02	13.76	12.96	13.04	13.04	qfq	29,035,223	386,062,254	0.15%
2024-03-06	12.97	13.21	12.49	13.02	13.02	qfq	24,732,954	317,857,508	-0.76%
2024-03-05	12.82	13.56	12.77	13.12	13.12	qfq	33,043,502	436,713,914	0.77%
2024-03-04	13.00	13.36	12.82	13.02	13.02	qfq	23,678,949	309,332,696	-0.08%
2024-03-01	12.41	13.19	12.38	13.03	13.03	qfq	32,531,081	416,876,417	4.49%
2024-02-29	11.52	12.47	11.52	12.47	12.47	qfq	31,073,646	376,137,209	6.76%
2024-02-28	12.94	13.20	11.55	11.68	11.68	qfq	56,415,129	701,375,340	-11.58%
2024-02-27	12.91	13.40	12.40	13.21	13.21	qfq	45,079,279	587,628,955	6.28%
2024-02-26	12.50	12.77	12.08	12.43	12.43	qfq	37,145,240	462,780,054	0.24%
2024-02-23	12.00	12.49	11.85	12.40	12.40	qfq	36,627,458	446,035,079	2.90%
2024-02-22	11.47	12.22	11.30	12.05	12.05	qfq	43,394,418	512,812,156	5.42%
2024-02-21	10.98	11.88	10.88	11.43	11.43	qfq	60,306,715	690,960,156	-0.70%
2024-02-20	10.17	11.85	10.09	11.51	11.51	qfq	70,700,270	771,222,327	14.07%
2024-02-19	10.22	10.35	9.67	10.09	10.09	qfq	43,831,232	438,427,962	-1.18%
2024-02-08	8.81	10.26	8.68	10.21	10.21	qfq	39,774,688	384,639,100	19.42%
2024-02-07	8.41	8.95	8.21	8.55	8.55	qfq	39,893,482	344,175,318	3.51%
2024-02-06	7.65	8.56	7.30	8.26	8.26	qfq	37,776,824	299,841,598	5.63%
2024-02-05	9.14	9.27	7.65	7.82	7.82	qfq	40,553,752	331,969,559	-15.73%
2024-02-02	9.91	10.38	8.94	9.28	9.28	qfq	30,915,312	296,746,410	-5.50%
2024-02-01	10.00	10.18	9.74	9.82	9.82	qfq	20,359,751	202,481,160	-3.63%
2024-01-31	10.54	10.90	10.08	10.19	10.19	qfq	24,994,920	259,652,863	-4.86%
2024-01-30	10.93	11.27	10.67	10.71	10.71	qfq	14,368,806	157,642,529	-2.72%
2024-01-29	11.46	11.59	10.98	11.01	11.01	qfq	18,955,114	212,558,665	-3.84%
2024-01-26	11.76	11.79	11.38	11.45	11.45	qfq	27,683,658	320,330,648	-4.26%
2024-01-25	11.15	12.06	11.10	11.96	11.96	qfq	41,113,454	478,932,002	7.84%
2024-01-24	11.28	11.42	10.58	11.09	11.09	qfq	25,219,586	276,657,772	-1.77%
2024-01-23	11.06	11.40	10.98	11.29	11.29	qfq	16,371,230	183,818,191	1.53%
2024-01-22	11.93	12.03	11.02	11.12	11.12	qfq	19,345,105	222,604,790	-6.79%
2024-01-19	12.23	12.33	11.88	11.93	11.93	qfq	14,971,803	180,264,049	-2.85%
2024-01-18	12.07	12.37	11.83	12.28	12.28	qfq	18,659,752	224,947,510	0.49%
2024-01-17	12.62	12.68	12.22	12.22	12.22	qfq	12,533,495	156,046,787	-3.70%
2024-01-16	12.74	12.82	12.40	12.69	12.69	qfq	14,179,650	178,477,707	-0.70%
2024-01-15	12.61	12.94	12.54	12.78	12.78	qfq	16,980,587	216,432,973	0.63%
2024-01-12	12.98	12.98	12.50	12.70	12.70	qfq	19,092,795	242,771,163	-1.93%
2024-01-11	12.56	13.08	12.50	12.95	12.95	qfq	14,415,297	184,514,210	3.52%
2024-01-10	12.66	12.88	12.26	12.51	12.51	qfq	14,044,569	176,336,516	-1.42%
2024-01-09	12.89	13.02	12.50	12.69	12.69	qfq	15,994,976	203,247,843	-0.78%
2024-01-08	13.02	13.31	12.76	12.79	12.79	qfq	16,778,992	217,136,107	-1.99%
2024-01-05	14.02	14.03	13.00	13.05	13.05	qfq	28,634,031	383,067,107	-7.18%
2024-01-04	14.19	14.36	14.01	14.06	14.06	qfq	9,753,418	137,911,128	-0.50%
2024-01-03	14.58	14.77	13.77	14.13	14.13	qfq	20,952,288	296,739,384	-3.88%
2024-01-02	15.07	15.28	14.66	14.70	14.70	qfq	17,002,394	253,772,618	-2.52%
2023-12-29	14.30	15.36	14.27	15.08	15.08	qfq	27,173,469	407,047,938	5.01%
2023-12-28	14.41	14.63	13.97	14.36	14.36	qfq	17,357,045	248,290,660	2.06%
2023-12-27	13.96	14.16	13.85	14.07	14.07	qfq	11,575,491	162,143,254	0.93%
2023-12-26	14.27	14.31	13.86	13.94	13.94	qfq	11,040,414	154,404,287	-2.59%
2023-12-25	13.36	14.60	13.35	14.31	14.31	qfq	24,480,877	347,210,330	6.08%
2023-12-22	13.60	13.80	13.41	13.49	13.49	qfq	13,187,132	179,594,758	-0.95%
2023-12-21	13.49	13.69	13.17	13.62	13.62	qfq	18,874,743	253,942,081	0.07%
2023-12-20	14.37	14.55	13.57	13.61	13.61	qfq	24,271,130	335,978,254	-5.49%
2023-12-19	14.36	14.51	14.28	14.40	14.40	qfq	9,669,618	139,127,325	0.28%
2023-12-18	14.56	14.80	14.35	14.36	14.36	qfq	10,871,764	158,173,500	-1.64%
2023-12-15	14.61	14.88	14.53	14.60	14.60	qfq	14,224,290	208,878,451	-0.68%
2023-12-14	14.98	15.30	14.61	14.70	14.70	qfq	18,532,230	275,315,622	-2.00%
2023-12-13	14.92	15.70	14.83	15.00	15.00	qfq	28,360,010	432,232,704	0.00%
2023-12-12	14.40	15.18	14.30	15.00	15.00	qfq	40,392,851	598,902,530	4.09%
2023-12-11	14.16	14.51	14.06	14.41	14.41	qfq	23,824,900	339,989,612	1.41%
2023-12-08	14.22	14.33	13.91	14.21	14.21	qfq	28,365,755	400,031,497	0.21%
2023-12-07	14.47	14.47	14.02	14.18	14.18	qfq	29,594,251	420,699,114	-1.94%
2023-12-06	14.80	15.01	14.41	14.46	14.46	qfq	23,528,819	344,821,388	-2.76%
2023-12-05	15.17	15.21	14.70	14.87	14.87	qfq	34,995,706	521,714,024	-2.68%
2023-12-04	17.21	17.22	14.99	15.28	15.28	qfq	66,487,891	1,055,827,786	-11.32%
2023-12-01	17.33	17.45	16.96	17.23	17.23	qfq	13,470,079	231,616,254	-0.52%
2023-11-30	17.51	17.57	16.85	17.32	17.32	qfq	18,858,965	323,735,180	-1.20%
2023-11-29	17.59	17.97	17.48	17.53	17.53	qfq	16,887,498	299,573,881	-0.57%
2023-11-28	17.32	17.89	17.31	17.63	17.63	qfq	20,272,195	358,458,648	1.79%
2023-11-27	17.10	17.63	16.78	17.32	17.32	qfq	24,990,372	429,767,719	1.41%
2023-11-24	17.64	17.75	16.97	17.08	17.08	qfq	19,541,655	334,425,492	-1.84%
2023-11-23	17.65	17.75	17.20	17.40	17.40	qfq	21,185,175	369,399,757	-0.40%
2023-11-22	18.35	18.58	17.44	17.47	17.47	qfq	34,719,081	619,015,787	-6.23%
2023-11-21	19.05	19.36	18.10	18.63	18.63	qfq	45,667,194	853,462,017	-2.41%
2023-11-20	17.85	19.38	17.76	19.09	19.09	qfq	50,688,424	940,660,035	4.15%
2023-11-17	17.75	18.35	17.51	18.33	18.33	qfq	31,229,333	562,339,630	2.40%
2023-11-16	18.04	18.40	17.80	17.90	17.90	qfq	25,024,549	452,063,741	-1.38%
2023-11-15	18.11	18.23	17.45	18.15	18.15	qfq	35,831,281	640,077,767	0.06%
2023-11-14	17.89	18.35	17.75	18.14	18.14	qfq	35,538,162	641,986,770	1.00%
2023-11-13	17.01	18.68	17.01	17.96	17.96	qfq	65,116,864	1,171,797,214	4.72%
2023-11-10	16.30	17.43	16.16	17.15	17.15	qfq	55,672,322	945,379,880	5.21%
2023-11-09	16.85	17.05	16.20	16.30	16.30	qfq	43,068,403	712,159,777	-3.55%
2023-11-08	17.35	17.41	16.60	16.90	16.90	qfq	39,496,301	666,819,626	-1.86%
2023-11-07	16.95	17.78	16.78	17.22	17.22	qfq	49,154,139	850,162,136	1.29%
2023-11-06	16.72	17.51	16.50	17.00	17.00	qfq	52,999,533	904,922,486	1.07%
2023-11-03	16.00	17.21	16.00	16.82	16.82	qfq	72,183,996	1,209,940,457	0.30%
2023-11-02	20.00	20.30	16.77	16.77	16.77	qfq	128,504,539	2,333,823,203	-19.99%
2023-11-01	18.44	20.98	18.30	20.96	20.96	qfq	134,992,380	2,642,668,004	15.61%
2023-10-31	19.24	19.29	17.81	18.13	18.13	qfq	53,713,970	997,118,074	-3.87%
2023-10-30	17.86	19.50	17.46	18.86	18.86	qfq	72,696,140	1,347,017,459	5.30%
2023-10-27	17.65	18.23	16.98	17.91	17.91	qfq	54,333,701	953,856,988	2.93%
2023-10-26	16.29	17.80	16.29	17.40	17.40	qfq	47,329,814	816,938,910	5.65%
2023-10-25	16.20	16.76	15.78	16.47	16.47	qfq	23,123,547	379,909,650	1.92%
2023-10-24	16.02	16.44	15.78	16.16	16.16	qfq	22,281,203	357,730,609	-1.10%
2023-10-23	15.69	16.78	15.67	16.34	16.34	qfq	25,495,874	413,783,917	3.48%
2023-10-20	16.49	16.49	15.66	15.79	15.79	qfq	23,184,612	369,555,801	-4.59%
2023-10-19	16.76	17.51	16.42	16.55	16.55	qfq	28,275,118	478,205,849	-1.02%
2023-10-18	17.10	17.22	16.67	16.72	16.72	qfq	16,936,152	285,334,787	-4.13%
2023-10-17	16.95	17.69	16.63	17.44	17.44	qfq	28,977,277	500,574,878	3.44%
2023-10-16	16.72	17.17	16.33	16.86	16.86	qfq	20,854,424	351,266,560	0.96%
2023-10-13	16.74	17.50	16.60	16.70	16.70	qfq	28,211,165	480,898,667	-1.24%
2023-10-12	17.20	17.64	16.91	16.91	16.91	qfq	24,296,666	420,311,339	-1.40%
2023-10-11	17.10	17.46	17.00	17.15	17.15	qfq	17,272,524	297,282,119	-0.35%
2023-10-10	17.41	17.71	17.07	17.21	17.21	qfq	17,625,633	305,745,134	-1.99%
2023-10-09	16.93	17.99	16.58	17.56	17.56	qfq	32,943,775	574,305,279	5.91%
2023-09-28	15.85	16.76	15.85	16.58	16.58	qfq	20,904,694	343,506,466	3.17%
2023-09-27	16.31	16.33	15.81	16.07	16.07	qfq	17,851,078	285,894,708	-1.23%
2023-09-26	16.39	16.52	16.08	16.27	16.27	qfq	14,901,222	242,685,365	-1.57%
2023-09-25	16.31	16.75	15.95	16.53	16.53	qfq	28,840,934	470,118,151	2.10%
2023-09-22	15.04	16.31	14.96	16.19	16.19	qfq	30,358,439	475,832,910	7.72%
2023-09-21	14.98	15.25	14.80	15.03	15.03	qfq	15,287,098	230,557,085	1.08%
2023-09-20	14.63	15.20	14.44	14.87	14.87	qfq	16,236,482	241,344,977	1.71%
2023-09-19	15.00	15.10	14.44	14.62	14.62	qfq	14,850,625	217,176,667	-3.37%
2023-09-18	15.30	15.43	14.89	15.13	15.13	qfq	12,345,449	186,632,438	-1.43%
2023-09-15	15.65	15.65	15.13	15.35	15.35	qfq	14,896,006	228,147,899	-1.92%
2023-09-14	15.60	15.94	15.33	15.65	15.65	qfq	14,232,295	222,138,594	-0.95%
2023-09-13	16.03	16.19	15.47	15.80	15.80	qfq	29,975,048	471,606,408	-2.95%
2023-09-12	16.16	16.68	16.01	16.28	16.28	qfq	34,736,573	564,940,798	-1.93%
2023-09-11	16.91	17.30	16.28	16.60	16.60	qfq	49,232,299	822,660,427	-1.01%
2023-09-08	16.28	17.28	15.87	16.77	16.77	qfq	51,806,609	858,058,749	2.19%
2023-09-07	16.99	17.57	16.21	16.41	16.41	qfq	55,607,132	935,165,885	0.55%
2023-09-06	16.21	16.49	15.63	16.32	16.32	qfq	44,842,307	718,545,800	0.99%
2023-09-05	15.50	16.93	15.50	16.16	16.16	qfq	55,757,363	908,971,796	4.60%
2023-09-04	15.80	15.99	15.17	15.45	15.45	qfq	27,593,484	426,918,734	0.98%
2023-09-01	15.33	15.64	15.01	15.30	15.30	qfq	22,073,262	337,908,991	0.26%
2023-08-31	15.83	15.90	15.15	15.26	15.26	qfq	29,635,569	459,836,365	-3.84%
2023-08-30	14.39	16.08	14.31	15.87	15.87	qfq	69,678,641	1,074,315,912	14.17%
2023-08-29	12.75	14.10	12.60	13.90	13.90	qfq	22,092,989	297,753,705	9.97%
2023-08-28	13.77	13.77	12.57	12.64	12.64	qfq	16,857,168	217,514,792	-1.56%
2023-08-25	13.33	13.33	12.70	12.84	12.84	qfq	14,135,763	183,201,089	-3.89%
2023-08-24	13.28	13.47	13.16	13.36	13.36	qfq	8,220,234	109,698,072	1.29%
2023-08-23	13.65	13.77	13.18	13.19	13.19	qfq	8,043,188	107,581,605	-3.65%
2023-08-22	13.55	13.86	13.42	13.69	13.69	qfq	8,817,423	120,362,764	1.78%
2023-08-21	13.67	13.95	13.45	13.45	13.45	qfq	8,481,180	115,805,006	-1.90%
2023-08-18	14.09	14.12	13.69	13.71	13.71	qfq	11,906,230	164,423,931	-2.56%
2023-08-17	13.96	14.26	13.81	14.07	14.07	qfq	11,613,579	162,891,245	-0.07%
2023-08-16	14.25	14.40	13.93	14.08	14.08	qfq	9,640,327	135,893,800	-1.74%
2023-08-15	14.54	15.15	14.26	14.33	14.33	qfq	12,225,906	178,626,669	-1.17%
2023-08-14	14.66	14.66	14.11	14.50	14.50	qfq	14,543,423	208,862,581	-1.29%
2023-08-11	14.55	15.17	14.45	14.69	14.69	qfq	19,774,982	294,856,999	1.87%
2023-08-10	14.42	14.56	14.29	14.42	14.42	qfq	6,961,860	100,429,551	0.49%
2023-08-09	14.61	14.89	14.31	14.35	14.35	qfq	12,043,652	175,807,261	-2.11%
2023-08-08	14.77	14.80	14.40	14.66	14.66	qfq	9,819,009	143,290,986	0.14%
2023-08-07	14.86	14.99	14.58	14.64	14.64	qfq	12,942,476	190,192,355	-1.41%
2023-08-04	15.07	15.45	14.73	14.85	14.85	qfq	22,541,295	338,287,241	-0.74%
2023-08-03	14.61	15.25	14.47	14.96	14.96	qfq	33,710,427	505,563,968	3.10%
2023-08-02	14.51	14.75	14.41	14.51	14.51	qfq	14,543,994	211,692,053	-1.23%
2023-08-01	14.45	15.01	14.09	14.69	14.69	qfq	29,882,648	434,746,125	1.94%
2023-07-31	14.25	14.76	14.10	14.41	14.41	qfq	33,660,414	483,761,992	-0.89%
2023-07-28	13.92	14.95	13.77	14.54	14.54	qfq	61,526,381	889,020,525	7.23%
2023-07-27	13.32	13.78	13.03	13.56	13.56	qfq	35,301,136	471,774,281	1.27%
2023-07-26	13.44	14.00	13.17	13.39	13.39	qfq	45,926,425	620,470,586	0.30%
2023-07-25	11.54	13.57	11.39	13.35	13.35	qfq	42,703,979	540,922,864	16.70%
2023-07-24	11.27	11.55	11.20	11.44	11.44	qfq	6,679,299	76,327,272	0.97%
2023-07-21	11.40	11.51	11.29	11.33	11.33	qfq	7,302,164	83,135,300	-1.13%
2023-07-20	11.78	11.88	11.44	11.46	11.46	qfq	11,152,864	129,346,746	-3.05%
2023-07-19	12.13	12.17	11.75	11.82	11.82	qfq	10,539,287	125,431,289	-2.56%
2023-07-18	12.27	12.39	12.05	12.13	12.13	qfq	8,769,337	106,669,318	-1.86%