SECURITY DETAIL · RAW DATA

每日互动300766.SZ

ASZSECNYSTOCK

最近收盘价21.952026-07-17

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）60,389,798

成交额（元）1,358,472,422

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	21.51	23.80	21.49	21.95	21.95	qfq	60,389,798	1,358,472,422	3.93%
2026-07-16	20.49	21.86	20.41	21.12	21.12	qfq	33,644,495	713,014,282	2.77%
2026-07-15	20.51	21.43	20.22	20.55	20.55	qfq	27,590,330	574,397,624	3.89%
2026-07-14	20.18	20.27	19.00	19.78	19.78	qfq	16,662,393	325,437,563	-2.27%
2026-07-13	21.48	21.68	20.16	20.24	20.24	qfq	18,589,120	384,051,945	-5.86%
2026-07-10	20.26	22.80	20.07	21.50	21.50	qfq	32,653,382	709,349,680	5.91%
2026-07-09	20.36	20.71	19.67	20.30	20.30	qfq	18,026,472	364,280,288	0.45%
2026-07-08	19.72	20.49	19.49	20.21	20.21	qfq	19,260,135	386,896,521	2.33%
2026-07-07	20.52	20.69	19.67	19.75	19.75	qfq	12,888,054	258,193,461	-3.75%
2026-07-06	21.14	21.37	20.51	20.52	20.52	qfq	11,856,891	246,824,794	-3.25%
2026-07-03	21.22	21.64	21.12	21.21	21.21	qfq	13,346,712	284,678,404	-0.66%
2026-07-02	22.00	22.38	21.30	21.35	21.35	qfq	18,171,445	395,877,667	-2.42%
2026-07-01	21.40	22.39	21.24	21.88	21.88	qfq	17,811,580	388,039,625	2.24%
2026-06-30	21.01	21.60	20.76	21.40	21.40	qfq	14,944,668	318,519,097	2.79%
2026-06-29	21.22	21.53	20.53	20.82	20.82	qfq	14,313,324	299,716,470	-1.33%
2026-06-26	22.23	22.23	21.03	21.10	21.10	qfq	18,313,339	391,923,331	-4.74%
2026-06-25	23.11	23.24	22.12	22.15	22.15	qfq	18,369,011	412,170,919	-4.57%
2026-06-24	23.30	23.47	22.74	23.21	23.21	qfq	14,796,931	341,456,730	-1.02%
2026-06-23	24.10	24.46	23.34	23.45	23.45	qfq	19,693,018	469,567,752	-4.17%
2026-06-22	23.91	25.06	23.56	24.47	24.47	qfq	28,489,413	688,272,074	1.62%
2026-06-18	24.48	24.51	23.80	24.08	24.08	qfq	17,477,078	422,949,400	-1.07%
2026-06-17	25.40	25.51	24.17	24.34	24.34	qfq	25,907,820	635,611,257	-2.29%
2026-06-16	24.10	25.07	23.62	24.91	24.91	qfq	21,638,577	529,059,165	2.98%
2026-06-15	23.49	24.44	23.40	24.19	24.19	qfq	13,604,109	327,613,075	4.18%
2026-06-12	23.10	23.65	22.78	23.22	23.22	qfq	15,397,105	357,651,728	2.61%
2026-06-11	23.10	23.35	22.44	22.63	22.63	qfq	14,179,084	321,740,300	-3.04%
2026-06-10	23.91	24.43	23.06	23.34	23.34	qfq	15,127,061	357,789,036	-3.23%
2026-06-09	23.97	24.15	23.37	24.12	24.12	qfq	12,708,220	303,416,827	2.51%
2026-06-08	23.50	24.08	23.13	23.53	23.53	qfq	15,298,326	362,007,951	-3.01%
2026-06-05	24.20	24.73	23.50	24.26	24.26	qfq	18,175,184	440,377,803	0.87%
2026-06-04	24.58	24.65	23.86	24.05	24.05	qfq	15,538,137	375,564,805	-2.95%
2026-06-03	24.67	25.50	24.51	24.78	24.78	qfq	16,446,982	411,340,986	-0.52%
2026-06-02	25.99	26.00	24.30	24.91	24.91	qfq	18,868,547	468,677,510	-3.00%
2026-06-01	24.90	26.22	24.78	25.68	25.68	qfq	23,023,541	590,760,526	3.09%
2026-05-29	25.57	26.18	24.79	24.91	24.91	qfq	19,714,521	500,225,208	-3.30%
2026-05-28	25.22	26.28	24.51	25.76	25.76	qfq	26,574,499	674,560,475	2.43%
2026-05-27	26.15	26.30	24.95	25.15	25.15	qfq	18,422,011	469,060,785	-3.86%
2026-05-26	26.79	26.79	25.63	26.16	26.16	qfq	21,191,706	551,053,866	-3.33%
2026-05-25	27.75	28.21	26.71	27.06	27.06	qfq	18,869,684	514,122,105	-0.55%
2026-05-22	27.00	27.54	26.33	27.21	27.21	qfq	23,012,295	619,827,179	1.57%
2026-05-21	28.40	28.45	26.65	26.79	26.79	qfq	26,756,287	738,980,802	-4.90%
2026-05-20	29.32	29.43	27.85	28.17	28.17	qfq	28,545,824	809,797,411	-4.90%
2026-05-19	29.25	29.98	28.96	29.62	29.62	qfq	17,700,135	522,062,605	0.89%
2026-05-18	29.01	29.85	29.00	29.36	29.36	qfq	15,450,005	455,002,990	0.03%
2026-05-15	29.95	30.58	29.04	29.35	29.35	qfq	21,490,177	639,569,851	-1.15%
2026-05-14	31.66	31.70	29.69	29.69	29.69	qfq	24,715,587	748,722,128	-5.30%
2026-05-13	30.42	31.46	30.21	31.35	31.35	qfq	18,807,110	583,846,057	2.02%
2026-05-12	31.70	31.74	30.51	30.73	30.73	qfq	22,427,089	693,251,349	-3.12%
2026-05-11	32.32	32.65	31.30	31.72	31.72	qfq	30,549,444	970,996,208	0.00%
2026-05-08	32.10	33.46	31.70	31.72	31.72	qfq	34,916,371	1,133,300,312	-1.49%
2026-05-07	31.26	32.28	31.25	32.20	32.20	qfq	33,926,791	1,076,519,487	3.44%
2026-05-06	29.80	31.80	29.53	31.13	31.13	qfq	40,219,056	1,232,746,052	6.54%
2026-04-30	29.70	29.94	29.08	29.22	29.22	qfq	22,925,394	671,793,257	-1.75%
2026-04-29	29.60	30.12	29.60	29.74	29.74	qfq	30,794,905	918,836,441	1.40%
2026-04-28	30.66	30.92	28.90	29.33	29.33	qfq	51,147,253	1,518,146,555	-6.14%
2026-04-27	33.80	34.40	31.00	31.25	31.25	qfq	70,225,160	2,242,231,578	-16.44%
2026-04-24	38.78	42.54	36.66	37.40	37.40	qfq	81,632,674	3,261,563,355	-3.76%
2026-04-23	39.46	40.49	38.82	38.86	38.86	qfq	29,977,396	1,184,757,605	-2.48%
2026-04-22	37.75	40.21	37.50	39.85	39.85	qfq	35,957,377	1,409,970,277	4.43%
2026-04-21	38.87	38.95	37.58	38.16	38.16	qfq	21,936,957	835,917,912	-2.58%
2026-04-20	39.29	40.00	38.91	39.17	39.17	qfq	39,045,920	1,536,905,359	0.93%
2026-04-17	37.11	38.98	37.11	38.81	38.81	qfq	35,963,990	1,377,858,913	3.55%
2026-04-16	36.10	37.52	36.10	37.48	37.48	qfq	36,921,380	1,367,127,024	4.11%
2026-04-15	35.81	37.16	35.30	36.00	36.00	qfq	28,613,510	1,035,531,930	1.07%
2026-04-14	35.58	36.19	35.30	35.62	35.62	qfq	20,907,205	748,070,208	1.19%
2026-04-13	35.13	35.94	35.11	35.20	35.20	qfq	19,792,046	700,703,553	-2.47%
2026-04-10	36.21	37.68	35.62	36.09	36.09	qfq	30,730,013	1,126,540,015	0.56%
2026-04-09	36.85	36.99	35.85	35.89	35.89	qfq	34,482,095	1,248,502,383	-5.38%
2026-04-08	38.30	39.00	36.60	37.93	37.93	qfq	45,099,647	1,694,352,514	7.24%
2026-04-07	35.85	36.36	34.71	35.37	35.37	qfq	21,405,428	760,818,072	-2.27%
2026-04-03	37.20	37.50	36.03	36.19	36.19	qfq	22,997,518	845,640,718	-1.68%
2026-04-02	36.57	37.80	35.74	36.81	36.81	qfq	34,672,913	1,282,797,985	-0.65%
2026-04-01	36.60	37.59	36.20	37.05	37.05	qfq	30,639,545	1,129,787,212	2.32%
2026-03-31	35.35	37.50	35.20	36.21	36.21	qfq	35,283,675	1,287,504,619	2.93%
2026-03-30	33.40	35.45	32.80	35.18	35.18	qfq	23,617,265	812,865,013	2.93%
2026-03-27	32.79	34.26	32.60	34.18	34.18	qfq	14,784,820	499,459,481	2.61%
2026-03-26	34.04	34.53	33.12	33.31	33.31	qfq	16,638,727	562,713,985	-2.52%
2026-03-25	33.71	34.80	33.71	34.17	34.17	qfq	17,891,680	614,179,799	1.94%
2026-03-24	33.70	33.73	32.52	33.52	33.52	qfq	16,772,246	555,887,074	1.58%
2026-03-23	33.66	34.33	32.68	33.00	33.00	qfq	20,670,840	691,785,915	-4.13%
2026-03-20	36.10	36.10	34.33	34.42	34.42	qfq	21,780,129	765,707,988	-4.39%
2026-03-19	35.68	36.62	35.53	36.00	36.00	qfq	19,343,608	698,228,690	-1.80%
2026-03-18	35.78	36.90	34.88	36.66	36.66	qfq	26,434,641	952,132,370	4.50%
2026-03-17	37.40	37.68	35.01	35.08	35.08	qfq	31,318,119	1,127,473,793	-5.83%
2026-03-16	39.52	39.99	37.00	37.25	37.25	qfq	35,536,787	1,345,159,349	-8.52%
2026-03-13	41.09	41.38	40.32	40.72	40.72	qfq	32,148,546	1,309,894,089	-3.96%
2026-03-12	42.00	43.47	41.63	42.40	42.40	qfq	44,289,930	1,886,469,220	3.11%
2026-03-11	42.15	42.69	40.85	41.12	41.12	qfq	34,923,850	1,449,622,841	-2.97%
2026-03-10	44.16	44.65	42.01	42.38	42.38	qfq	44,290,448	1,908,536,222	-2.84%
2026-03-09	41.01	44.68	41.00	43.62	43.62	qfq	40,370,988	1,730,314,704	-1.25%
2026-03-06	41.50	44.56	41.00	44.17	44.17	qfq	44,907,198	1,926,387,997	5.49%
2026-03-05	43.12	43.27	41.55	41.87	41.87	qfq	34,579,318	1,454,871,198	-2.85%
2026-03-04	39.81	43.29	39.80	43.10	43.10	qfq	41,154,496	1,722,003,183	5.02%
2026-03-03	44.01	44.43	40.20	41.04	41.04	qfq	48,702,569	2,033,921,194	-7.88%
2026-03-02	43.46	45.87	43.36	44.55	44.55	qfq	46,312,515	2,068,656,900	0.32%
2026-02-27	42.61	45.90	42.61	44.41	44.41	qfq	59,130,226	2,630,246,354	5.59%
2026-02-26	41.07	42.65	40.36	42.06	42.06	qfq	39,865,169	1,655,650,216	2.41%
2026-02-25	41.76	42.48	40.00	41.07	41.07	qfq	45,456,567	1,858,741,870	-1.86%
2026-02-24	46.44	46.44	41.20	41.85	41.85	qfq	67,933,469	2,921,448,229	-16.88%
2026-02-13	46.64	50.35	46.57	50.35	50.35	qfq	80,622,766	3,933,011,685	6.11%
2026-02-12	48.12	49.44	45.18	47.45	47.45	qfq	79,073,519	3,713,808,079	-2.37%
2026-02-11	46.48	49.23	46.48	48.60	48.60	qfq	65,796,715	3,129,032,408	2.75%
2026-02-10	45.62	49.66	44.83	47.30	47.30	qfq	79,902,499	3,750,171,378	3.71%
2026-02-09	44.22	46.22	43.25	45.61	45.61	qfq	59,474,383	2,666,958,409	5.48%
2026-02-06	41.35	44.50	40.60	43.24	43.24	qfq	42,327,411	1,813,303,969	2.78%
2026-02-05	40.78	43.01	40.78	42.07	42.07	qfq	31,163,564	1,311,395,969	0.26%
2026-02-04	44.50	45.07	41.18	41.96	41.96	qfq	55,628,298	2,365,260,101	-7.21%
2026-02-03	43.90	45.59	43.86	45.22	45.22	qfq	48,094,144	2,154,062,211	3.98%
2026-02-02	43.00	44.88	42.60	43.49	43.49	qfq	47,651,238	2,082,900,899	2.89%
2026-01-30	43.14	43.80	41.94	42.27	42.27	qfq	49,930,912	2,126,982,141	-4.32%
2026-01-29	42.73	46.87	42.31	44.18	44.18	qfq	77,469,314	3,502,058,396	1.56%
2026-01-28	44.00	45.94	43.21	43.50	43.50	qfq	61,852,673	2,765,422,464	-2.90%
2026-01-27	43.33	45.77	41.41	44.80	44.80	qfq	68,764,160	3,000,452,894	3.75%
2026-01-26	44.52	45.30	42.40	43.18	43.18	qfq	45,130,414	1,970,013,067	-2.42%
2026-01-23	44.51	45.60	43.15	44.25	44.25	qfq	61,330,676	2,731,553,646	-0.27%
2026-01-22	43.93	45.88	43.60	44.37	44.37	qfq	52,986,013	2,366,009,752	0.80%
2026-01-21	42.00	45.58	41.50	44.02	44.02	qfq	59,716,721	2,635,203,322	3.67%
2026-01-20	42.07	44.00	41.63	42.46	42.46	qfq	47,384,339	2,033,142,653	0.98%
2026-01-19	42.29	43.55	41.90	42.05	42.05	qfq	40,473,816	1,722,072,215	-1.59%
2026-01-16	44.57	47.10	42.68	42.73	42.73	qfq	74,284,840	3,295,694,291	-6.91%
2026-01-15	45.60	47.80	44.82	45.90	45.90	qfq	76,870,846	3,532,934,037	-1.33%
2026-01-14	43.80	50.55	42.16	46.52	46.52	qfq	124,204,149	5,822,571,623	6.09%
2026-01-13	47.50	49.49	43.55	43.85	43.85	qfq	120,805,419	5,570,892,991	-5.92%
2026-01-12	42.00	46.61	41.16	46.61	46.61	qfq	110,158,280	4,861,354,084	20.01%
2026-01-09	36.44	38.95	36.44	38.84	38.84	qfq	65,883,398	2,494,711,324	6.24%
2026-01-08	35.19	39.15	34.70	36.56	36.56	qfq	63,563,933	2,336,300,303	4.79%
2026-01-07	34.90	35.46	34.46	34.89	34.89	qfq	25,800,355	900,885,512	-0.54%
2026-01-06	34.60	35.32	34.60	35.08	35.08	qfq	31,383,085	1,097,375,534	-0.48%
2026-01-05	33.19	36.46	33.19	35.25	35.25	qfq	54,827,332	1,938,524,921	7.57%
2025-12-31	31.65	33.29	31.60	32.77	32.77	qfq	25,731,802	839,127,549	3.15%
2025-12-30	31.78	32.36	31.40	31.77	31.77	qfq	17,043,753	545,214,305	0.92%
2025-12-29	31.40	31.75	31.21	31.48	31.48	qfq	12,847,574	404,481,710	-0.63%
2025-12-26	30.96	32.06	30.91	31.68	31.68	qfq	20,468,193	647,599,965	1.77%
2025-12-25	30.99	31.49	30.88	31.13	31.13	qfq	11,115,950	346,488,679	0.55%
2025-12-24	30.41	31.17	30.35	30.96	30.96	qfq	9,047,518	279,426,504	0.52%
2025-12-23	30.90	31.20	30.36	30.80	30.80	qfq	10,746,603	331,051,830	-0.58%
2025-12-22	30.69	31.26	30.65	30.98	30.98	qfq	8,071,747	250,362,482	0.45%
2025-12-19	30.42	31.20	30.41	30.84	30.84	qfq	10,882,650	335,973,423	1.61%
2025-12-18	30.07	30.83	30.00	30.35	30.35	qfq	9,246,191	282,053,677	-0.07%
2025-12-17	29.83	30.50	29.70	30.37	30.37	qfq	10,252,290	308,999,716	1.47%
2025-12-16	30.96	30.98	29.85	29.93	29.93	qfq	12,945,606	390,538,129	-3.45%
2025-12-15	31.50	31.65	31.00	31.00	31.00	qfq	9,696,442	303,239,158	-2.79%
2025-12-12	31.66	32.14	31.45	31.89	31.89	qfq	10,001,953	317,913,404	0.76%
2025-12-11	32.79	32.84	31.62	31.65	31.65	qfq	14,509,796	465,631,166	-3.45%
2025-12-10	33.10	33.13	32.57	32.78	32.78	qfq	10,373,035	340,082,325	-1.21%
2025-12-09	33.60	34.56	33.18	33.18	33.18	qfq	13,897,921	470,216,648	-1.37%
2025-12-08	33.09	33.76	32.95	33.64	33.64	qfq	12,806,553	428,435,078	1.42%
2025-12-05	33.18	33.28	32.30	33.17	33.17	qfq	12,498,437	410,535,060	0.06%
2025-12-04	33.11	33.50	32.91	33.15	33.15	qfq	11,764,600	390,477,271	-1.04%
2025-12-03	34.75	35.01	33.50	33.50	33.50	qfq	22,631,988	771,048,004	-4.56%
2025-12-02	36.50	36.83	35.06	35.10	35.10	qfq	35,072,760	1,251,200,429	-3.84%
2025-12-01	34.05	36.60	33.60	36.50	36.50	qfq	40,122,046	1,418,250,372	7.04%
2025-11-28	35.02	35.58	33.81	34.10	34.10	qfq	21,154,266	727,965,423	0.35%
2025-11-27	34.60	34.75	33.95	33.98	33.98	qfq	11,923,092	409,523,199	-2.02%
2025-11-26	35.16	35.50	34.52	34.68	34.68	qfq	13,624,479	476,921,394	-1.34%
2025-11-25	34.96	35.80	34.81	35.15	35.15	qfq	22,266,007	789,244,801	0.54%
2025-11-24	33.80	35.34	32.80	34.96	34.96	qfq	26,560,395	912,240,190	5.68%
2025-11-21	33.66	34.64	32.80	33.08	33.08	qfq	15,593,776	523,013,466	-3.27%
2025-11-20	34.65	35.16	34.01	34.20	34.20	qfq	13,726,540	473,159,288	-1.30%
2025-11-19	35.50	35.50	34.59	34.65	34.65	qfq	15,070,062	526,245,348	-2.37%
2025-11-18	34.70	36.13	34.40	35.49	35.49	qfq	25,007,637	887,249,538	2.13%
2025-11-17	34.00	34.88	33.82	34.75	34.75	qfq	14,531,932	502,562,306	2.09%
2025-11-14	35.00	35.20	34.04	34.04	34.04	qfq	16,616,254	575,227,442	-3.87%
2025-11-13	34.86	35.70	34.21	35.41	35.41	qfq	18,136,254	635,635,695	1.64%
2025-11-12	36.00	36.30	34.70	34.84	34.84	qfq	30,708,623	1,081,000,433	-6.24%
2025-11-11	35.26	38.80	34.58	37.16	37.16	qfq	53,216,343	1,973,701,551	3.22%
2025-11-10	35.63	36.09	35.33	36.00	36.00	qfq	13,703,588	490,589,667	1.69%
2025-11-07	36.38	36.38	35.40	35.40	35.40	qfq	15,605,702	558,683,796	-2.85%
2025-11-06	36.91	36.96	35.95	36.44	36.44	qfq	14,089,339	512,117,023	-1.03%
2025-11-05	36.25	37.10	36.15	36.82	36.82	qfq	12,667,648	463,895,188	-0.11%
2025-11-04	37.08	37.42	36.44	36.86	36.86	qfq	14,467,098	532,492,940	-1.29%
2025-11-03	36.61	37.43	36.16	37.34	37.34	qfq	21,886,130	807,854,104	1.85%
2025-10-31	35.45	37.15	35.39	36.66	36.66	qfq	25,356,135	927,095,275	2.69%
2025-10-30	35.79	36.63	35.32	35.70	35.70	qfq	19,549,979	703,851,704	-1.24%
2025-10-29	35.86	36.38	35.66	36.15	36.15	qfq	14,056,017	505,869,445	0.81%
2025-10-28	35.98	36.68	35.71	35.86	35.86	qfq	17,379,810	629,377,040	-1.02%
2025-10-27	35.42	36.48	35.42	36.23	36.23	qfq	22,040,148	792,753,647	2.75%
2025-10-24	35.12	35.50	34.89	35.26	35.26	qfq	14,385,550	506,230,434	1.03%
2025-10-23	34.91	35.28	34.03	34.90	34.90	qfq	16,817,082	579,179,698	-1.25%
2025-10-22	36.09	36.18	34.91	35.34	35.34	qfq	23,176,841	822,539,939	-3.52%
2025-10-21	36.40	37.24	36.10	36.63	36.63	qfq	17,316,638	634,703,500	2.49%
2025-10-20	36.90	37.10	35.72	35.74	35.74	qfq	14,920,714	543,283,062	-2.11%
2025-10-17	37.93	38.19	36.51	36.51	36.51	qfq	16,418,630	613,445,857	-4.70%
2025-10-16	37.12	38.88	36.98	38.31	38.31	qfq	22,829,278	868,646,650	2.24%
2025-10-15	36.56	37.52	36.51	37.47	37.47	qfq	12,990,349	481,775,201	1.90%
2025-10-14	38.00	38.38	36.74	36.77	36.77	qfq	17,783,532	666,971,613	-2.47%
2025-10-13	36.50	37.95	36.48	37.70	37.70	qfq	20,260,721	757,720,734	-2.71%
2025-10-10	40.80	40.94	38.57	38.75	38.75	qfq	35,291,859	1,392,931,040	-5.95%
2025-10-09	42.00	42.28	40.86	41.20	41.20	qfq	43,134,768	1,786,645,662	-5.24%
2025-09-30	44.59	45.23	43.45	43.48	43.48	qfq	50,725,025	2,241,959,544	-1.70%
2025-09-29	42.80	44.50	41.80	44.23	44.23	qfq	46,023,460	1,996,022,715	2.46%
2025-09-26	43.89	44.69	42.59	43.17	43.17	qfq	47,232,592	2,061,605,567	0.35%
2025-09-25	42.40	43.92	42.24	43.02	43.02	qfq	44,737,408	1,933,831,061	0.82%
2025-09-24	40.78	42.98	40.50	42.67	42.67	qfq	40,468,233	1,699,831,683	3.97%
2025-09-23	42.50	42.70	40.08	41.04	41.04	qfq	30,048,501	1,240,161,233	-3.89%
2025-09-22	41.26	42.86	40.90	42.70	42.70	qfq	32,873,646	1,375,707,037	4.40%
2025-09-19	41.21	42.25	40.71	40.90	40.90	qfq	25,775,175	1,061,593,819	-1.80%
2025-09-18	41.92	43.26	40.90	41.65	41.65	qfq	37,392,547	1,578,939,104	0.19%
2025-09-17	42.51	42.58	41.55	41.57	41.57	qfq	27,925,447	1,171,284,260	-2.21%
2025-09-16	42.10	42.87	42.10	42.51	42.51	qfq	20,537,322	872,567,082	0.26%
2025-09-15	43.03	43.83	42.10	42.40	42.40	qfq	32,360,621	1,380,512,328	-2.80%
2025-09-12	43.62	44.49	43.22	43.62	43.62	qfq	35,903,956	1,574,841,935	0.00%
2025-09-11	43.37	44.65	42.50	43.62	43.62	qfq	45,087,414	1,961,037,406	1.89%
2025-09-10	42.48	43.88	42.03	42.81	42.81	qfq	38,986,470	1,670,069,796	-0.99%
2025-09-09	41.00	43.99	39.83	43.24	43.24	qfq	63,590,693	2,687,313,098	5.36%
2025-09-08	40.23	41.36	40.00	41.04	41.04	qfq	24,800,019	1,012,758,313	0.47%
2025-09-05	40.65	40.99	39.88	40.85	40.85	qfq	28,632,049	1,158,798,310	3.23%
2025-09-04	41.39	41.92	38.78	39.57	39.57	qfq	36,045,868	1,458,333,382	-4.86%
2025-09-03	42.00	43.30	41.41	41.59	41.59	qfq	31,348,262	1,323,798,847	-0.91%
2025-09-02	44.01	44.26	41.60	41.97	41.97	qfq	41,969,136	1,788,388,806	-5.49%
2025-09-01	44.65	45.50	44.19	44.41	44.41	qfq	36,854,175	1,651,659,915	0.41%
2025-08-29	45.00	45.50	44.08	44.23	44.23	qfq	36,149,710	1,612,700,815	-1.93%
2025-08-28	46.10	47.20	43.61	45.10	45.10	qfq	56,320,498	2,538,717,576	-2.28%
2025-08-27	49.20	49.20	46.05	46.15	46.15	qfq	65,884,029	3,172,646,346	-4.83%
2025-08-26	47.17	49.95	46.78	48.49	48.49	qfq	74,948,981	3,624,062,647	1.83%
2025-08-25	47.45	48.83	47.23	47.62	47.62	qfq	81,484,924	3,905,475,930	-3.01%
2025-08-22	47.00	52.00	45.89	49.10	49.10	qfq	133,522,605	6,510,825,610	2.33%
2025-08-21	42.06	48.00	41.68	47.98	47.98	qfq	89,125,354	3,915,727,710	13.62%
2025-08-20	42.53	43.63	41.15	42.23	42.23	qfq	51,349,131	2,158,273,994	-1.42%
2025-08-19	43.58	44.95	42.82	42.84	42.84	qfq	62,255,345	2,722,121,410	-2.90%
2025-08-18	43.07	45.86	43.07	44.12	44.12	qfq	79,160,198	3,517,139,026	0.78%
2025-08-15	41.83	44.49	41.83	43.78	43.78	qfq	72,430,501	3,143,830,900	4.69%
2025-08-14	44.00	44.71	41.81	41.82	41.82	qfq	91,569,970	3,928,810,247	-4.98%
2025-08-13	40.90	49.02	40.90	44.01	44.01	qfq	146,127,099	6,509,775,786	7.66%
2025-08-12	37.41	42.48	37.13	40.88	40.88	qfq	99,978,460	4,020,816,065	8.49%
2025-08-11	36.74	38.25	36.68	37.68	37.68	qfq	32,230,641	1,208,812,586	1.70%
2025-08-08	38.22	38.25	36.99	37.05	37.05	qfq	40,169,199	1,507,838,225	-4.07%
2025-08-07	38.00	38.97	37.58	38.62	38.62	qfq	50,459,004	1,934,398,823	1.29%
2025-08-06	37.48	38.38	37.23	38.13	38.13	qfq	49,545,234	1,875,262,989	1.11%
2025-08-05	37.00	37.76	36.36	37.71	37.71	qfq	40,633,752	1,499,489,407	1.62%
2025-08-04	36.50	37.33	36.22	37.11	37.11	qfq	38,403,017	1,412,519,775	-1.28%
2025-08-01	36.45	37.99	34.76	37.59	37.59	qfq	70,261,344	2,562,331,419	4.62%
2025-07-31	35.51	37.00	35.50	35.93	35.93	qfq	38,640,471	1,398,383,897	1.24%
2025-07-30	36.16	36.42	35.48	35.49	35.49	qfq	24,884,112	892,812,224	-1.83%
2025-07-29	36.16	36.50	35.60	36.15	36.15	qfq	25,435,270	913,893,589	-0.41%
2025-07-28	37.50	37.62	36.02	36.30	36.30	qfq	44,618,431	1,625,513,381	-5.02%
2025-07-25	38.37	38.68	37.25	38.22	38.22	qfq	51,024,436	1,936,612,595	1.14%
2025-07-24	36.32	38.23	36.25	37.79	37.79	qfq	54,589,883	2,050,411,735	4.25%
2025-07-23	35.55	37.43	35.22	36.25	36.25	qfq	39,669,361	1,442,656,898	1.20%
2025-07-22	36.37	36.79	35.60	35.82	35.82	qfq	28,470,142	1,025,129,174	-2.34%
2025-07-21	36.28	37.15	36.27	36.68	36.68	qfq	27,750,714	1,018,408,441	-0.43%
2025-07-18	36.42	37.70	36.25	36.84	36.84	qfq	42,660,327	1,575,891,275	1.29%
2025-07-17	35.81	37.02	35.50	36.37	36.37	qfq	37,240,755	1,353,491,934	0.36%
2025-07-16	36.60	37.40	36.12	36.24	36.24	qfq	42,270,401	1,550,092,331	-1.95%
2025-07-15	35.82	37.66	35.66	36.96	36.96	qfq	64,930,620	2,377,227,462	2.21%
2025-07-14	34.69	36.40	34.21	36.16	36.16	qfq	54,062,494	1,921,212,297	4.24%
2025-07-11	34.08	34.91	33.45	34.69	34.69	qfq	28,685,337	987,254,893	1.79%
2025-07-10	34.25	34.32	33.70	34.08	34.08	qfq	15,184,974	516,251,724	-0.55%
2025-07-09	34.61	34.85	34.13	34.27	34.27	qfq	23,577,017	811,314,178	-1.61%
2025-07-08	33.10	35.16	33.01	34.83	34.83	qfq	35,644,581	1,218,549,874	4.91%
2025-07-07	32.94	33.45	32.84	33.20	33.20	qfq	13,523,890	448,040,324	-0.42%
2025-07-04	33.53	34.07	33.24	33.34	33.34	qfq	19,600,057	658,834,384	-0.57%
2025-07-03	33.40	33.89	33.25	33.53	33.53	qfq	12,748,811	426,895,045	0.03%
2025-07-02	34.37	34.39	33.28	33.52	33.52	qfq	18,972,379	637,599,109	-2.70%
2025-07-01	34.94	34.94	34.19	34.45	34.45	qfq	17,248,279	594,918,853	-1.40%
2025-06-30	34.50	35.09	34.32	34.94	34.94	qfq	18,457,579	642,911,098	0.72%
2025-06-27	34.62	35.71	34.27	34.69	34.69	qfq	27,564,623	964,546,474	0.61%
2025-06-26	34.85	35.69	34.45	34.48	34.48	qfq	33,217,974	1,166,287,595	-1.71%
2025-06-25	34.05	35.32	33.79	35.08	35.08	qfq	34,099,629	1,178,661,704	3.02%
2025-06-24	33.20	34.45	32.96	34.05	34.05	qfq	24,614,323	834,261,532	3.34%
2025-06-23	32.14	32.98	32.08	32.95	32.95	qfq	13,220,333	431,885,642	1.10%
2025-06-20	33.23	33.49	32.52	32.59	32.59	qfq	16,710,533	549,489,792	-2.19%
2025-06-19	34.17	34.64	33.23	33.32	33.32	qfq	21,099,512	714,809,744	-2.91%
2025-06-18	34.43	34.66	33.87	34.32	34.32	qfq	15,633,702	535,145,553	-0.46%
2025-06-17	34.80	35.03	34.25	34.48	34.48	qfq	17,586,561	607,524,659	-1.23%
2025-06-16	33.80	35.50	33.80	34.91	34.91	qfq	24,502,800	852,871,300	2.59%
2025-06-13	34.91	35.18	33.82	34.03	34.03	qfq	23,882,833	817,808,969	-3.13%
2025-06-12	35.29	35.69	34.98	35.13	35.13	qfq	19,305,449	682,421,187	-1.04%
2025-06-11	35.71	35.96	35.24	35.50	35.50	qfq	21,488,648	765,186,940	-0.73%
2025-06-10	37.12	37.43	34.96	35.76	35.76	qfq	39,032,100	1,402,901,453	-3.66%
2025-06-09	36.80	37.73	36.40	37.12	37.12	qfq	40,636,700	1,505,859,170	-0.72%
2025-06-06	35.48	39.00	35.48	37.39	37.39	qfq	65,004,435	2,415,226,969	5.12%
2025-06-05	34.25	35.98	34.00	35.57	35.57	qfq	44,394,493	1,559,880,169	3.85%
2025-06-04	34.07	34.61	33.75	34.25	34.25	qfq	18,055,521	618,960,854	0.79%
2025-06-03	33.57	34.54	33.57	33.98	33.98	qfq	18,316,789	625,413,390	-1.36%
2025-05-30	35.30	35.47	34.22	34.45	34.45	qfq	29,558,200	1,022,795,513	-3.56%
2025-05-29	35.80	36.13	35.24	35.72	35.72	qfq	29,610,964	1,057,093,622	1.91%
2025-05-28	35.86	36.19	34.85	35.05	35.05	qfq	25,311,896	895,938,000	-2.26%
2025-05-27	36.63	36.63	35.68	35.86	35.86	qfq	22,305,000	801,539,492	-2.16%
2025-05-26	36.10	36.88	35.60	36.65	36.65	qfq	28,296,100	1,024,646,987	0.66%
2025-05-23	38.14	38.53	36.27	36.41	36.41	qfq	40,019,144	1,497,558,096	-5.43%
2025-05-22	39.00	39.66	38.33	38.50	38.50	qfq	31,308,730	1,218,656,583	-2.38%
2025-05-21	38.70	40.30	38.58	39.44	39.44	qfq	37,895,792	1,493,697,227	0.43%
2025-05-20	38.90	40.10	38.51	39.27	39.27	qfq	37,619,100	1,480,495,440	-0.03%
2025-05-19	39.96	40.02	38.65	39.28	39.28	qfq	47,749,304	1,878,060,776	-4.03%
2025-05-16	37.99	41.32	37.01	40.93	40.93	qfq	82,172,357	3,248,809,830	4.20%
2025-05-15	39.60	41.38	38.57	39.28	39.28	qfq	76,945,171	3,102,611,660	0.15%
2025-05-14	38.15	39.80	38.08	39.22	39.22	qfq	44,724,943	1,748,223,072	2.62%
2025-05-13	39.30	39.69	38.16	38.22	38.22	qfq	35,382,632	1,377,281,399	-2.03%
2025-05-12	38.49	39.04	38.02	39.01	39.01	qfq	32,629,596	1,257,793,972	2.36%
2025-05-09	39.00	39.15	37.89	38.11	38.11	qfq	35,305,572	1,348,912,831	-2.93%
2025-05-08	39.35	39.88	39.05	39.26	39.26	qfq	38,964,585	1,538,899,009	-1.83%
2025-05-07	41.77	41.79	39.00	39.99	39.99	qfq	66,951,875	2,682,128,145	-2.46%
2025-05-06	39.13	41.15	38.80	41.00	41.00	qfq	80,407,873	3,227,057,393	2.35%
2025-04-30	38.80	40.35	38.36	40.06	40.06	qfq	79,655,516	3,150,915,465	4.08%
2025-04-29	38.00	38.99	36.60	38.49	38.49	qfq	82,717,890	3,140,614,326	2.64%
2025-04-28	37.73	38.98	35.86	37.50	37.50	qfq	94,880,884	3,548,844,573	3.85%
2025-04-25	35.29	38.50	35.08	36.11	36.11	qfq	89,217,994	3,305,479,683	5.43%
2025-04-24	35.98	36.24	34.02	34.25	34.25	qfq	45,955,000	1,597,526,988	-5.07%
2025-04-23	35.20	37.95	35.00	36.08	36.08	qfq	63,749,194	2,327,551,626	3.68%
2025-04-22	36.27	36.38	34.80	34.80	34.80	qfq	37,851,383	1,335,365,451	-4.08%
2025-04-21	34.52	36.96	34.25	36.28	36.28	qfq	52,232,300	1,867,883,431	3.89%
2025-04-18	34.90	36.12	34.42	34.92	34.92	qfq	31,224,800	1,095,478,828	0.78%
2025-04-17	34.74	35.86	34.50	34.65	34.65	qfq	30,524,500	1,070,498,006	0.38%
2025-04-16	35.90	36.09	34.05	34.52	34.52	qfq	31,657,000	1,102,854,085	-3.92%
2025-04-15	36.20	37.10	35.33	35.93	35.93	qfq	35,988,400	1,300,139,712	-0.22%
2025-04-14	36.35	36.87	35.68	36.01	36.01	qfq	31,499,678	1,141,235,503	0.78%
2025-04-11	35.37	36.27	35.10	35.73	35.73	qfq	38,879,499	1,386,606,710	0.39%
2025-04-10	35.68	37.12	34.98	35.59	35.59	qfq	57,082,923	2,059,576,909	1.77%
2025-04-09	33.33	35.64	30.93	34.97	34.97	qfq	60,559,417	2,050,085,252	4.39%
2025-04-08	33.00	34.00	31.92	33.50	33.50	qfq	56,378,598	1,868,814,759	5.64%
2025-04-07	37.15	37.60	31.71	31.71	31.71	qfq	58,558,299	1,983,354,841	-20.01%
2025-04-03	40.33	40.88	39.20	39.64	39.64	qfq	31,640,800	1,263,108,055	-2.68%
2025-04-02	40.17	41.35	40.02	40.73	40.73	qfq	27,815,300	1,127,055,532	0.79%
2025-04-01	41.66	41.77	40.28	40.41	40.41	qfq	37,878,954	1,541,310,524	-2.44%
2025-03-31	40.10	41.82	39.51	41.42	41.42	qfq	54,049,194	2,210,601,571	1.62%
2025-03-28	41.20	42.20	40.75	40.76	40.76	qfq	33,333,300	1,377,303,825	-1.57%
2025-03-27	43.39	43.89	41.11	41.41	41.41	qfq	47,421,000	1,983,813,116	-4.23%
2025-03-26	43.20	44.40	42.46	43.24	43.24	qfq	50,084,655	2,159,482,699	1.08%
2025-03-25	46.62	47.14	42.25	42.78	42.78	qfq	75,442,201	3,347,785,049	-6.08%
2025-03-24	49.32	49.88	44.84	45.55	45.55	qfq	86,292,151	3,999,853,432	-7.06%
2025-03-21	49.39	52.50	48.00	49.01	49.01	qfq	115,177,654	5,754,811,031	-6.02%
2025-03-20	44.33	53.21	44.17	52.15	52.15	qfq	166,447,223	8,421,584,247	17.61%
2025-03-19	45.30	45.60	44.30	44.34	44.34	qfq	36,813,498	1,651,595,338	-2.53%
2025-03-18	45.97	46.30	44.90	45.49	45.49	qfq	42,405,648	1,932,562,089	-0.46%
2025-03-17	46.07	46.48	45.59	45.70	45.70	qfq	35,075,811	1,610,517,973	-0.72%
2025-03-14	45.69	46.50	45.09	46.03	46.03	qfq	46,704,616	2,145,348,919	1.43%
2025-03-13	48.51	48.75	45.33	45.38	45.38	qfq	71,090,044	3,308,440,748	-8.10%
2025-03-12	49.74	51.29	49.31	49.38	49.38	qfq	61,342,959	3,071,955,687	-0.70%
2025-03-11	48.90	50.50	48.52	49.73	49.73	qfq	45,604,995	2,259,304,714	-0.18%
2025-03-10	49.88	51.14	49.21	49.82	49.82	qfq	48,912,798	2,437,849,810	-1.35%
2025-03-07	53.20	55.69	50.01	50.50	50.50	qfq	92,558,123	4,905,146,589	-6.98%
2025-03-06	52.85	58.09	52.50	54.29	54.29	qfq	122,838,971	6,764,988,634	0.72%
2025-03-05	50.20	54.78	46.43	53.90	53.90	qfq	115,314,628	5,842,924,574	8.12%
2025-03-04	50.90	51.95	48.26	49.85	49.85	qfq	72,378,374	3,607,539,309	-5.43%
2025-03-03	54.75	56.45	50.41	52.71	52.71	qfq	84,771,312	4,502,424,226	-1.16%
2025-02-28	51.51	56.66	51.03	53.33	53.33	qfq	104,461,564	5,691,268,849	1.97%
2025-02-27	52.00	53.29	51.08	52.30	52.30	qfq	67,050,329	3,510,075,095	0.58%
2025-02-26	52.57	53.99	51.07	52.00	52.00	qfq	77,756,860	4,065,488,652	-1.23%
2025-02-25	50.14	54.71	49.56	52.65	52.65	qfq	92,755,578	4,867,247,241	2.43%
2025-02-24	55.51	57.50	50.60	51.40	51.40	qfq	121,174,006	6,433,730,860	-15.01%
2025-02-21	61.80	64.20	58.50	60.48	60.48	qfq	125,725,272	7,697,424,946	-1.67%
2025-02-20	64.50	68.50	60.89	61.51	61.51	qfq	147,032,363	9,513,533,416	-11.34%
2025-02-19	57.60	70.50	56.00	69.38	69.38	qfq	165,152,364	10,236,741,377	17.79%
2025-02-18	51.99	62.22	50.99	58.90	58.90	qfq	162,701,988	9,112,473,184	9.48%
2025-02-17	50.47	55.17	50.47	53.80	53.80	qfq	125,425,169	6,621,629,180	5.47%
2025-02-14	53.99	57.55	50.71	51.01	51.01	qfq	146,791,190	8,046,357,073	-8.45%
2025-02-13	52.78	62.62	50.71	55.72	55.72	qfq	165,199,751	9,044,852,722	1.31%
2025-02-12	50.70	57.13	49.53	55.00	55.00	qfq	155,397,605	8,400,933,877	5.63%
2025-02-11	50.48	57.52	47.91	52.07	52.07	qfq	177,170,453	9,471,847,077	8.64%
2025-02-10	41.01	47.93	41.00	47.93	47.93	qfq	125,134,100	5,503,022,307	20.01%
2025-02-07	36.39	41.60	35.85	39.94	39.94	qfq	186,329,757	7,230,998,748	15.10%
2025-02-06	34.70	34.70	34.11	34.70	34.70	qfq	78,054,561	2,707,778,615	19.99%
2025-02-05	28.92	28.92	28.92	28.92	28.92	qfq	3,962,175	114,586,101	20.00%
2025-01-27	24.10	24.10	24.10	24.10	24.10	qfq	20,213,502	487,145,398	20.02%
2025-01-24	19.01	20.50	18.80	20.08	20.08	qfq	87,276,400	1,713,787,994	4.04%
2025-01-23	18.18	19.99	18.18	19.30	19.30	qfq	96,346,100	1,837,447,983	7.94%
2025-01-22	17.18	19.48	17.01	17.88	17.88	qfq	78,096,861	1,431,652,089	2.46%
2025-01-21	17.38	18.49	17.28	17.45	17.45	qfq	54,613,047	965,426,640	3.19%
2025-01-20	17.17	17.90	16.78	16.91	16.91	qfq	41,759,847	718,185,599	0.71%
2025-01-17	17.34	17.49	16.61	16.79	16.79	qfq	47,426,161	801,511,690	-4.06%
2025-01-16	18.00	18.51	17.25	17.50	17.50	qfq	66,448,347	1,187,176,733	0.75%
2025-01-15	17.50	18.20	17.20	17.37	17.37	qfq	76,304,874	1,347,399,544	0.93%
2025-01-14	16.00	17.30	15.80	17.21	17.21	qfq	63,313,692	1,054,414,252	7.29%
2025-01-13	15.06	16.68	14.60	16.04	16.04	qfq	51,611,240	803,177,226	3.22%
2025-01-10	17.01	17.18	15.51	15.54	15.54	qfq	62,900,773	1,020,566,755	-9.12%
2025-01-09	17.73	18.24	17.05	17.10	17.10	qfq	69,943,484	1,217,503,432	-5.79%
2025-01-08	17.13	18.17	16.88	18.15	18.15	qfq	98,481,571	1,732,620,173	4.67%
2025-01-07	16.60	17.44	16.28	17.34	17.34	qfq	93,083,040	1,563,348,237	1.52%
2025-01-06	14.51	17.65	14.46	17.08	17.08	qfq	122,652,118	2,093,507,299	16.11%
2025-01-03	16.19	16.40	14.68	14.71	14.71	qfq	83,148,390	1,280,673,978	-11.55%
2025-01-02	14.90	17.53	14.76	16.63	16.63	qfq	111,409,447	1,868,799,618	13.83%
2024-12-31	15.60	16.10	14.54	14.61	14.61	qfq	34,608,053	524,826,690	-6.65%
2024-12-30	16.50	16.80	15.61	15.65	15.65	qfq	48,317,227	783,147,817	0.90%
2024-12-27	14.89	16.15	14.56	15.51	15.51	qfq	39,334,632	599,825,796	5.58%
2024-12-26	14.64	15.26	14.51	14.69	14.69	qfq	20,333,200	303,402,008	1.38%
2024-12-25	14.97	15.07	14.25	14.49	14.49	qfq	17,056,800	247,722,824	-3.91%
2024-12-24	14.90	15.24	14.52	15.08	15.08	qfq	20,881,840	311,150,157	0.60%
2024-12-23	16.35	16.37	14.95	14.99	14.99	qfq	29,230,900	450,495,030	-8.49%
2024-12-20	16.19	16.46	16.02	16.38	16.38	qfq	20,156,000	328,101,311	0.55%
2024-12-19	15.18	16.48	15.17	16.29	16.29	qfq	32,643,122	521,806,385	4.89%
2024-12-18	15.30	15.83	14.86	15.53	15.53	qfq	18,627,300	287,184,821	0.71%
2024-12-17	16.45	16.55	15.30	15.42	15.42	qfq	30,232,000	473,957,492	-6.55%
2024-12-16	16.93	17.03	16.03	16.50	16.50	qfq	31,199,975	512,913,159	-2.19%
2024-12-13	16.30	17.46	16.22	16.87	16.87	qfq	49,555,900	843,398,150	1.38%
2024-12-12	16.86	16.97	16.25	16.64	16.64	qfq	25,402,260	421,258,621	-0.95%
2024-12-11	16.46	16.86	16.25	16.80	16.80	qfq	28,035,860	464,420,049	1.27%
2024-12-10	16.70	17.36	16.45	16.59	16.59	qfq	42,050,487	711,398,235	0.97%
2024-12-09	16.90	17.14	16.18	16.43	16.43	qfq	28,629,900	473,155,347	-2.32%
2024-12-06	17.20	17.35	16.54	16.82	16.82	qfq	39,671,853	669,022,305	-1.35%
2024-12-05	15.72	17.08	15.71	17.05	17.05	qfq	57,406,753	956,938,440	7.37%
2024-12-04	16.32	16.45	15.65	15.88	15.88	qfq	36,963,000	591,526,874	-4.85%
2024-12-03	15.73	17.21	15.60	16.69	16.69	qfq	56,368,247	923,139,762	5.23%
2024-12-02	15.54	16.15	15.38	15.86	15.86	qfq	29,460,300	463,707,648	2.39%
2024-11-29	15.11	15.75	14.81	15.49	15.49	qfq	27,323,747	418,749,325	2.86%
2024-11-28	15.32	15.85	15.00	15.06	15.06	qfq	23,466,500	361,635,400	-2.21%
2024-11-27	14.45	15.45	14.11	15.40	15.40	qfq	26,737,700	393,315,206	3.70%
2024-11-26	14.69	16.24	14.50	14.85	14.85	qfq	27,479,100	420,515,518	0.34%
2024-11-25	15.18	15.28	14.21	14.80	14.80	qfq	21,919,383	319,714,651	-0.13%
2024-11-22	15.19	16.06	14.75	14.82	14.82	qfq	33,811,260	522,668,677	-3.33%
2024-11-21	15.21	15.65	14.91	15.33	15.33	qfq	26,846,607	410,021,087	0.20%
2024-11-20	14.34	15.66	14.21	15.30	15.30	qfq	34,917,560	526,149,811	6.40%
2024-11-19	14.39	14.45	13.70	14.38	14.38	qfq	24,173,458	339,289,664	3.38%
2024-11-18	16.36	16.39	13.81	13.91	13.91	qfq	49,725,524	720,299,550	-13.71%
2024-11-15	15.44	17.58	15.44	16.12	16.12	qfq	58,348,941	962,248,895	4.47%
2024-11-14	15.70	16.68	15.37	15.43	15.43	qfq	40,066,511	643,838,897	-2.22%
2024-11-13	15.30	16.01	15.11	15.78	15.78	qfq	28,318,300	443,358,448	2.14%
2024-11-12	16.29	16.29	15.22	15.45	15.45	qfq	30,703,100	480,789,358	-4.33%
2024-11-11	15.00	16.33	14.97	16.15	16.15	qfq	38,262,481	601,773,712	8.39%
2024-11-08	15.27	15.45	14.82	14.90	14.90	qfq	24,404,441	369,645,346	-1.59%
2024-11-07	14.60	15.16	14.46	15.14	15.14	qfq	23,490,400	348,476,008	2.30%
2024-11-06	14.76	15.18	14.61	14.80	14.80	qfq	24,088,706	359,338,868	0.27%
2024-11-05	14.10	14.81	14.02	14.76	14.76	qfq	22,056,200	320,700,271	4.76%
2024-11-04	13.91	14.27	13.80	14.09	14.09	qfq	20,106,000	281,614,520	0.07%
2024-11-01	15.61	15.69	14.03	14.08	14.08	qfq	34,528,853	510,102,167	-11.78%
2024-10-31	15.60	16.17	15.30	15.96	15.96	qfq	41,470,593	655,492,288	2.70%
2024-10-30	15.07	16.16	14.61	15.54	15.54	qfq	36,235,374	552,277,091	7.02%
2024-10-29	15.39	15.48	14.48	14.52	14.52	qfq	22,984,643	341,377,465	-4.79%
2024-10-28	14.94	15.32	14.81	15.25	15.25	qfq	20,654,900	311,855,495	3.53%
2024-10-25	14.55	14.97	14.50	14.73	14.73	qfq	16,425,183	242,490,824	1.17%
2024-10-24	14.61	15.09	14.36	14.56	14.56	qfq	18,450,948	269,057,239	-2.28%
2024-10-23	15.01	15.68	14.76	14.90	14.90	qfq	26,901,100	407,646,950	-0.73%
2024-10-22	15.37	15.47	14.75	15.01	15.01	qfq	26,228,624	395,610,979	-3.41%
2024-10-21	15.03	15.80	14.86	15.54	15.54	qfq	29,072,424	446,885,117	5.14%
2024-10-18	14.00	15.23	13.90	14.78	14.78	qfq	28,608,924	418,435,708	4.45%
2024-10-17	14.40	14.60	14.12	14.15	14.15	qfq	23,858,353	343,426,778	-0.35%
2024-10-16	13.53	14.66	13.51	14.20	14.20	qfq	23,165,736	329,069,147	2.16%
2024-10-15	14.12	14.88	13.87	13.90	13.90	qfq	27,254,600	391,584,652	-2.80%
2024-10-14	13.50	14.38	13.11	14.30	14.30	qfq	29,401,548	405,632,096	6.80%
2024-10-11	13.88	14.42	13.15	13.39	13.39	qfq	31,298,153	428,297,460	-7.40%
2024-10-10	15.00	15.80	14.39	14.46	14.46	qfq	35,088,539	530,037,667	0.77%
2024-10-09	15.81	16.63	14.25	14.35	14.35	qfq	43,611,707	682,194,350	-15.44%
2024-10-08	16.82	16.97	15.00	16.97	16.97	qfq	56,115,138	901,279,780	20.01%
2024-09-30	12.40	14.23	12.02	14.14	14.14	qfq	49,466,825	653,347,823	18.33%
2024-09-27	11.18	12.68	11.08	11.95	11.95	qfq	32,761,637	383,489,601	8.83%
2024-09-26	10.70	10.99	10.66	10.98	10.98	qfq	19,661,136	213,143,025	2.33%
2024-09-25	10.57	11.22	10.51	10.73	10.73	qfq	29,234,136	317,013,803	1.42%
2024-09-24	10.30	10.59	10.10	10.58	10.58	qfq	21,577,700	223,971,017	2.42%
2024-09-23	10.19	10.46	10.07	10.33	10.33	qfq	18,480,983	190,442,716	1.97%
2024-09-20	10.08	10.22	10.03	10.13	10.13	qfq	15,528,800	157,066,125	0.70%
2024-09-19	9.61	10.19	9.43	10.06	10.06	qfq	21,744,500	216,318,874	5.89%
2024-09-18	9.88	10.02	9.32	9.50	9.50	qfq	13,482,380	128,881,720	-3.94%
2024-09-13	10.16	10.20	9.85	9.89	9.89	qfq	13,655,457	136,455,503	-2.85%
2024-09-12	9.84	10.40	9.80	10.18	10.18	qfq	22,565,196	229,683,304	3.04%
2024-09-11	10.08	10.09	9.88	9.88	9.88	qfq	13,441,182	133,811,509	-3.52%
2024-09-10	9.76	10.25	9.68	10.24	10.24	qfq	21,738,839	219,528,904	3.96%
2024-09-09	9.96	10.06	9.61	9.85	9.85	qfq	10,810,700	105,639,313	0.92%
2024-09-06	9.92	9.99	9.68	9.76	9.76	qfq	13,715,121	134,677,506	-2.69%
2024-09-05	10.00	10.10	9.90	10.03	10.03	qfq	14,662,400	146,855,225	0.20%
2024-09-04	10.15	10.34	9.90	10.01	10.01	qfq	22,492,809	226,232,554	-3.93%
2024-09-03	10.70	10.88	10.19	10.42	10.42	qfq	33,684,828	352,077,725	-1.04%
2024-09-02	10.14	11.06	10.01	10.53	10.53	qfq	40,856,267	426,853,087	4.67%
2024-08-30	9.88	10.44	9.85	10.06	10.06	qfq	29,833,339	302,702,637	1.31%
2024-08-29	9.40	10.13	9.35	9.93	9.93	qfq	27,448,756	267,780,316	3.44%
2024-08-28	9.52	9.69	9.21	9.60	9.60	qfq	24,975,847	235,682,969	-2.14%
2024-08-27	9.44	10.75	9.24	9.81	9.81	qfq	33,503,465	329,558,726	8.76%
2024-08-26	8.99	9.12	8.91	9.02	9.02	qfq	6,421,700	58,037,326	0.33%
2024-08-23	8.90	9.14	8.79	8.99	8.99	qfq	8,106,800	72,811,819	1.58%
2024-08-22	9.14	9.25	8.80	8.85	8.85	qfq	8,084,700	72,377,867	-3.17%
2024-08-21	9.28	9.43	9.11	9.14	9.14	qfq	4,913,000	45,467,375	-1.61%
2024-08-20	9.48	9.52	9.21	9.29	9.29	qfq	6,568,600	61,208,110	-1.90%
2024-08-19	9.34	9.65	9.34	9.47	9.47	qfq	6,943,400	65,911,957	0.96%
2024-08-16	9.41	9.51	9.33	9.38	9.38	qfq	7,995,000	75,331,960	-0.11%
2024-08-15	9.07	9.48	9.03	9.39	9.39	qfq	9,325,100	86,826,086	3.19%
2024-08-14	8.97	9.21	8.94	9.10	9.10	qfq	6,735,000	61,294,199	1.22%
2024-08-13	8.95	9.03	8.77	8.99	8.99	qfq	5,289,400	47,117,274	0.90%
2024-08-12	9.05	9.06	8.84	8.91	8.91	qfq	5,889,000	52,625,646	-1.55%
2024-08-09	9.29	9.32	9.03	9.05	9.05	qfq	6,520,800	59,766,777	-2.06%
2024-08-08	9.30	9.38	9.01	9.24	9.24	qfq	7,287,900	66,840,818	-1.07%
2024-08-07	9.23	9.51	9.20	9.34	9.34	qfq	9,114,200	85,638,219	1.08%
2024-08-06	9.24	9.39	9.12	9.24	9.24	qfq	5,823,000	53,719,935	0.98%
2024-08-05	9.42	9.66	9.11	9.15	9.15	qfq	9,795,733	91,526,463	-4.09%
2024-08-02	9.72	9.83	9.51	9.54	9.54	qfq	6,194,050	59,894,058	-2.55%
2024-08-01	9.77	9.90	9.71	9.79	9.79	qfq	6,617,000	64,846,367	0.31%
2024-07-31	9.37	9.87	9.32	9.76	9.76	qfq	8,448,300	81,545,227	4.16%
2024-07-30	9.30	9.46	9.20	9.37	9.37	qfq	6,392,800	59,773,411	0.75%
2024-07-29	9.27	9.38	9.16	9.30	9.30	qfq	5,538,100	51,477,202	0.22%
2024-07-26	9.10	9.30	9.08	9.28	9.28	qfq	5,182,200	47,803,647	1.53%
2024-07-25	9.00	9.26	8.93	9.14	9.14	qfq	6,373,515	58,004,920	0.88%
2024-07-24	9.26	9.32	9.03	9.06	9.06	qfq	6,677,100	61,042,618	-2.89%
2024-07-23	9.55	9.55	9.27	9.33	9.33	qfq	5,876,810	55,271,444	-1.48%
2024-07-22	9.27	9.58	9.20	9.47	9.47	qfq	8,362,600	78,727,497	2.71%
2024-07-19	9.12	9.28	9.03	9.22	9.22	qfq	5,631,400	51,870,502	1.10%
2024-07-18	9.17	9.22	8.87	9.12	9.12	qfq	8,416,900	76,197,232	-1.41%
2024-07-17	9.45	9.63	9.24	9.25	9.25	qfq	6,521,300	61,339,588	-2.12%
2024-07-16	9.34	9.53	9.25	9.45	9.45	qfq	6,277,800	59,257,834	0.85%
2024-07-15	9.58	9.59	9.28	9.37	9.37	qfq	7,370,300	69,242,540	-2.29%
2024-07-12	9.76	9.88	9.58	9.59	9.59	qfq	6,965,400	67,707,052	-2.44%
2024-07-11	9.80	9.86	9.70	9.83	9.83	qfq	8,730,300	85,514,169	2.50%
2024-07-10	9.58	9.83	9.50	9.59	9.59	qfq	7,465,000	72,132,242	-0.52%
2024-07-09	9.47	9.69	9.11	9.64	9.64	qfq	9,913,876	93,509,432	2.12%
2024-07-08	9.70	9.85	9.39	9.44	9.44	qfq	10,171,200	97,057,446	-4.65%
2024-07-05	9.87	10.08	9.64	9.90	9.90	qfq	11,060,700	109,508,271	1.64%
2024-07-04	10.09	10.36	9.66	9.74	9.74	qfq	14,498,000	144,789,673	-2.70%
2024-07-03	10.25	10.26	9.96	10.01	10.01	qfq	7,785,872	78,251,492	-1.86%
2024-07-02	10.00	10.35	9.97	10.20	10.20	qfq	11,487,800	117,353,307	2.93%
2024-07-01	9.88	9.97	9.60	9.91	9.91	qfq	8,319,072	81,459,584	0.20%
2024-06-28	10.00	10.22	9.82	9.89	9.89	qfq	10,352,300	104,032,021	-1.00%
2024-06-27	10.18	10.29	9.97	9.99	9.99	qfq	13,350,400	135,016,857	-1.38%
2024-06-26	9.36	10.20	9.33	10.13	10.13	qfq	15,278,990	149,951,413	7.88%
2024-06-25	9.55	9.72	9.25	9.39	9.39	qfq	9,097,990	85,762,030	-1.37%
2024-06-24	9.84	10.02	9.51	9.52	9.52	qfq	10,786,400	104,343,504	-5.18%
2024-06-21	10.10	10.23	9.90	10.04	10.04	qfq	7,198,900	72,555,179	-0.89%
2024-06-20	10.45	10.49	10.11	10.13	10.13	qfq	8,406,883	86,185,689	-3.52%
2024-06-19	10.60	10.70	10.45	10.50	10.50	qfq	8,588,000	90,804,507	-0.76%
2024-06-18	10.29	10.71	10.26	10.58	10.58	qfq	9,540,594	100,259,048	2.92%
2024-06-17	10.25	10.39	10.22	10.28	10.28	qfq	5,166,794	53,195,366	-1.06%
2024-06-14	10.26	10.46	10.12	10.39	10.39	qfq	6,973,648	71,775,802	0.87%
2024-06-13	10.34	10.68	10.23	10.30	10.30	qfq	9,137,800	94,897,174	-0.48%
2024-06-12	10.23	10.43	10.23	10.35	10.35	qfq	8,856,538	91,675,306	2.58%
2024-06-11	9.94	10.14	9.71	10.09	10.09	qfq	8,375,583	83,595,370	0.70%
2024-06-07	9.70	10.04	9.70	10.02	10.02	qfq	12,270,268	121,393,324	4.92%
2024-06-06	10.38	10.49	9.46	9.55	9.55	qfq	20,314,150	198,714,636	-7.37%
2024-06-05	10.60	10.67	10.28	10.31	10.31	qfq	11,416,000	119,377,759	-3.10%
2024-06-04	11.00	11.00	10.54	10.64	10.64	qfq	13,660,092	145,640,635	-3.36%
2024-06-03	11.15	11.20	10.88	11.01	11.01	qfq	9,428,900	103,924,619	-1.52%
2024-05-31	10.78	11.36	10.78	11.18	11.18	qfq	14,467,575	161,513,254	3.71%
2024-05-30	10.94	10.97	10.70	10.78	10.78	qfq	13,488,919	145,939,277	-2.80%
2024-05-29	10.80	11.50	10.80	11.09	11.09	qfq	20,659,099	231,354,148	2.02%
2024-05-28	11.01	11.18	10.82	10.87	10.87	qfq	10,080,700	110,532,649	-2.51%
2024-05-27	11.25	11.33	10.88	11.15	11.15	qfq	13,740,400	151,379,460	-0.98%
2024-05-24	11.82	11.92	11.19	11.26	11.26	qfq	21,473,900	246,011,560	-5.06%
2024-05-23	12.24	12.40	11.76	11.86	11.86	qfq	16,771,575	200,803,603	-3.42%
2024-05-22	11.95	12.31	11.93	12.28	12.28	qfq	16,835,100	204,719,155	1.15%
2024-05-21	12.39	12.68	12.08	12.14	12.14	qfq	23,663,268	293,731,840	0.17%
2024-05-20	11.92	12.27	11.75	12.12	12.12	qfq	14,699,500	177,372,279	1.00%
2024-05-17	12.05	12.20	11.80	12.00	12.00	qfq	15,970,000	191,734,202	-0.83%
2024-05-16	12.00	12.38	11.90	12.10	12.10	qfq	22,161,763	269,088,977	-1.14%
2024-05-15	12.40	12.98	12.13	12.24	12.24	qfq	30,891,043	389,015,600	-0.89%
2024-05-14	12.22	12.74	12.04	12.35	12.35	qfq	31,595,316	389,107,701	-0.72%
2024-05-13	13.00	13.00	12.24	12.44	12.44	qfq	45,506,710	572,054,937	-9.53%
2024-05-10	11.62	13.75	11.62	13.75	13.75	qfq	59,954,927	789,591,048	19.98%
2024-05-09	11.50	11.65	11.45	11.46	11.46	qfq	6,664,300	76,863,931	-0.26%
2024-05-08	11.75	11.85	11.39	11.49	11.49	qfq	9,074,100	104,987,385	-3.61%
2024-05-07	11.87	12.10	11.70	11.92	11.92	qfq	9,000,900	107,346,937	0.76%
2024-05-06	12.01	12.10	11.73	11.83	11.83	qfq	8,343,400	99,068,330	0.17%
2024-04-30	11.94	12.12	11.60	11.81	11.81	qfq	8,274,860	97,941,766	-0.92%
2024-04-29	11.50	12.24	11.50	11.92	11.92	qfq	12,946,280	153,997,574	3.83%
2024-04-26	11.10	11.55	11.10	11.48	11.48	qfq	8,677,700	99,026,616	3.05%
2024-04-25	11.15	11.31	11.04	11.14	11.14	qfq	6,497,700	72,714,181	-0.80%
2024-04-24	10.75	11.23	10.70	11.23	11.23	qfq	9,572,780	106,073,229	4.08%
2024-04-23	10.67	11.00	10.67	10.79	10.79	qfq	7,264,400	78,738,823	1.31%
2024-04-22	10.62	10.86	10.32	10.65	10.65	qfq	6,394,800	67,925,199	-1.11%
2024-04-19	10.86	11.02	10.62	10.77	10.77	qfq	7,731,700	83,428,254	-1.64%
2024-04-18	11.10	11.38	10.82	10.95	10.95	qfq	11,395,400	126,192,505	-2.23%
2024-04-17	10.35	11.20	10.34	11.20	11.20	qfq	14,888,468	161,933,553	10.78%
2024-04-16	11.04	11.04	10.08	10.11	10.11	qfq	15,878,972	165,312,095	-8.59%
2024-04-15	11.69	12.01	10.79	11.06	11.06	qfq	18,144,769	204,678,608	-5.71%
2024-04-12	12.00	12.25	11.72	11.73	11.73	qfq	11,468,130	137,239,813	-2.90%
2024-04-11	11.94	12.40	11.83	12.08	12.08	qfq	13,802,300	168,243,652	-0.08%
2024-04-10	12.00	12.12	11.58	12.09	12.09	qfq	14,650,440	173,234,270	0.00%
2024-04-09	12.16	12.29	11.85	12.09	12.09	qfq	9,302,300	111,990,876	0.17%
2024-04-08	12.46	12.49	12.02	12.07	12.07	qfq	10,745,950	130,985,888	-3.52%
2024-04-03	12.95	13.00	12.34	12.51	12.51	qfq	15,083,824	189,420,325	-3.92%
2024-04-02	13.61	13.62	12.93	13.02	13.02	qfq	15,645,100	205,684,562	-4.41%
2024-04-01	13.55	13.82	13.36	13.62	13.62	qfq	13,352,500	181,769,940	0.44%
2024-03-29	13.39	13.71	13.00	13.56	13.56	qfq	18,467,600	245,861,313	1.12%
2024-03-28	12.96	13.76	12.72	13.41	13.41	qfq	23,698,590	316,960,740	3.47%
2024-03-27	13.58	14.02	12.80	12.96	12.96	qfq	32,497,800	432,019,337	-8.22%
2024-03-26	15.00	15.61	14.12	14.12	14.12	qfq	43,575,168	650,682,682	-7.47%
2024-03-25	15.40	16.27	14.75	15.26	15.26	qfq	55,363,067	857,998,435	1.87%
2024-03-22	15.00	15.40	14.50	14.98	14.98	qfq	34,467,800	516,592,355	-0.60%
2024-03-21	14.79	15.58	14.57	15.07	15.07	qfq	36,442,858	550,693,430	1.82%
2024-03-20	14.56	14.84	14.51	14.80	14.80	qfq	20,049,500	294,659,647	1.72%
2024-03-19	14.90	15.18	14.53	14.55	14.55	qfq	27,019,208	400,827,908	-2.35%
2024-03-18	14.02	15.27	13.76	14.90	14.90	qfq	37,226,555	540,429,872	7.04%
2024-03-15	13.90	13.96	13.52	13.92	13.92	qfq	18,384,900	252,177,258	-0.07%
2024-03-14	14.20	14.33	13.65	13.93	13.93	qfq	22,566,773	315,333,236	-3.13%
2024-03-13	14.57	14.79	14.20	14.38	14.38	qfq	23,995,626	347,498,969	-1.30%
2024-03-12	14.97	15.04	14.38	14.57	14.57	qfq	25,447,837	372,514,417	-1.35%
2024-03-11	14.66	14.78	13.98	14.77	14.77	qfq	31,194,798	450,775,319	-1.53%
2024-03-08	14.90	15.35	14.56	15.00	15.00	qfq	32,031,741	479,275,557	-1.96%
2024-03-07	15.24	15.77	14.50	15.30	15.30	qfq	51,777,901	788,575,915	3.03%
2024-03-06	14.57	15.20	14.38	14.85	14.85	qfq	39,679,222	590,192,389	0.68%
2024-03-05	14.50	15.49	14.18	14.75	14.75	qfq	56,224,848	837,917,421	-1.01%
2024-03-04	15.33	15.38	13.96	14.90	14.90	qfq	57,296,427	842,065,360	1.36%
2024-03-01	14.30	15.48	13.81	14.70	14.70	qfq	69,534,538	1,013,390,167	6.44%
2024-02-29	11.70	13.81	11.70	13.81	13.81	qfq	60,337,306	790,086,947	19.98%
2024-02-28	12.52	12.95	11.48	11.51	11.51	qfq	34,773,320	424,341,484	-7.55%
2024-02-27	11.56	12.50	11.32	12.45	12.45	qfq	23,924,600	288,628,571	7.70%
2024-02-26	11.37	11.84	11.17	11.56	11.56	qfq	15,012,100	172,746,294	0.17%
2024-02-23	10.86	11.55	10.82	11.54	11.54	qfq	16,485,500	184,855,361	6.36%
2024-02-22	10.33	10.89	10.33	10.85	10.85	qfq	11,990,780	128,341,123	5.03%
2024-02-21	10.13	10.74	10.01	10.33	10.33	qfq	11,599,069	120,970,900	0.68%
2024-02-20	10.12	10.32	9.89	10.26	10.26	qfq	11,544,969	117,554,640	1.38%
2024-02-19	9.66	10.47	9.60	10.12	10.12	qfq	16,462,610	165,575,449	8.12%
2024-02-08	8.33	9.44	8.30	9.36	9.36	qfq	16,250,785	143,822,273	11.96%
2024-02-07	8.85	8.92	8.08	8.36	8.36	qfq	17,238,800	147,735,674	-4.13%
2024-02-06	8.21	9.05	7.75	8.72	8.72	qfq	19,435,800	161,702,340	1.51%
2024-02-05	9.96	10.12	8.30	8.59	8.59	qfq	19,533,300	175,076,435	-14.19%
2024-02-02	10.79	11.07	9.58	10.01	10.01	qfq	12,687,500	129,884,421	-6.45%
2024-02-01	10.74	11.03	10.44	10.70	10.70	qfq	9,904,100	105,933,927	-2.10%
2024-01-31	11.77	11.84	10.89	10.93	10.93	qfq	10,227,018	115,825,352	-7.22%
2024-01-30	12.02	12.24	11.75	11.78	11.78	qfq	5,463,700	65,645,842	-2.89%
2024-01-29	12.77	12.77	12.12	12.13	12.13	qfq	6,943,200	85,571,151	-4.26%
2024-01-26	12.75	13.00	12.63	12.67	12.67	qfq	8,016,800	102,413,212	-1.02%
2024-01-25	12.26	12.83	12.10	12.80	12.80	qfq	9,226,318	115,870,841	4.66%
2024-01-24	12.15	12.34	11.68	12.23	12.23	qfq	7,589,700	91,256,173	1.24%
2024-01-23	11.84	12.20	11.81	12.08	12.08	qfq	7,744,537	93,035,649	1.68%
2024-01-22	12.78	13.08	11.77	11.88	11.88	qfq	9,851,800	121,508,109	-7.55%
2024-01-19	13.14	13.29	12.85	12.85	12.85	qfq	6,821,400	89,134,681	-1.98%
2024-01-18	13.00	13.30	12.73	13.11	13.11	qfq	10,628,000	137,820,157	-0.15%
2024-01-17	13.60	13.61	13.13	13.13	13.13	qfq	4,904,400	65,516,597	-3.03%
2024-01-16	13.61	13.66	13.20	13.54	13.54	qfq	7,376,300	98,668,360	-0.95%
2024-01-15	13.74	13.84	13.55	13.67	13.67	qfq	4,252,900	58,180,674	-1.30%
2024-01-12	14.22	14.29	13.80	13.85	13.85	qfq	6,646,100	92,873,547	-2.53%
2024-01-11	13.48	14.25	13.48	14.21	14.21	qfq	9,230,100	129,043,263	5.10%
2024-01-10	14.08	14.12	13.50	13.52	13.52	qfq	9,659,000	132,350,454	-4.05%
2024-01-09	14.37	14.56	13.90	14.09	14.09	qfq	8,467,100	120,118,454	-0.98%
2024-01-08	14.69	14.69	14.23	14.23	14.23	qfq	5,151,500	74,253,689	-2.87%
2024-01-05	15.05	15.19	14.55	14.65	14.65	qfq	7,452,000	110,952,679	-1.55%
2024-01-04	14.88	15.03	14.68	14.88	14.88	qfq	5,488,700	81,677,173	-0.20%
2024-01-03	14.94	15.08	14.63	14.91	14.91	qfq	8,914,900	132,427,131	-0.60%
2024-01-02	15.43	15.55	14.98	15.00	15.00	qfq	8,465,400	128,716,260	-2.79%
2023-12-29	14.70	15.60	14.70	15.43	15.43	qfq	14,665,437	224,487,161	4.12%
2023-12-28	14.55	14.89	14.20	14.82	14.82	qfq	11,153,945	163,545,895	1.65%
2023-12-27	14.75	14.79	14.48	14.58	14.58	qfq	7,295,100	106,486,632	0.34%
2023-12-26	15.25	15.26	14.38	14.53	14.53	qfq	13,586,300	199,730,931	-4.78%
2023-12-25	15.19	15.56	14.85	15.26	15.26	qfq	9,987,700	152,028,541	0.53%
2023-12-22	16.50	16.60	15.07	15.18	15.18	qfq	26,530,252	416,423,909	-9.37%
2023-12-21	16.43	16.93	16.24	16.75	16.75	qfq	13,056,808	216,667,978	1.52%
2023-12-20	17.10	17.13	16.19	16.50	16.50	qfq	18,948,482	312,620,911	-3.23%
2023-12-19	16.80	17.27	16.70	17.05	17.05	qfq	13,432,995	228,837,811	1.31%
2023-12-18	17.00	17.62	16.78	16.83	16.83	qfq	18,445,000	317,605,867	-1.29%
2023-12-15	16.87	17.35	16.48	17.05	17.05	qfq	15,872,282	268,447,121	0.18%
2023-12-14	17.44	17.59	16.91	17.02	17.02	qfq	17,798,900	305,796,333	-1.90%
2023-12-13	18.05	18.14	17.30	17.35	17.35	qfq	26,509,250	467,089,298	-4.36%
2023-12-12	17.73	18.55	17.51	18.14	18.14	qfq	41,014,682	742,220,728	3.89%
2023-12-11	17.20	17.52	17.02	17.46	17.46	qfq	19,576,755	338,247,101	1.16%
2023-12-08	17.48	17.58	17.10	17.26	17.26	qfq	21,275,800	367,980,163	-1.37%
2023-12-07	16.89	17.77	16.80	17.50	17.50	qfq	24,635,500	428,060,264	3.43%
2023-12-06	16.69	17.28	16.31	16.92	16.92	qfq	18,284,900	306,197,886	1.32%
2023-12-05	17.52	17.57	16.69	16.70	16.70	qfq	18,191,500	309,198,868	-4.57%
2023-12-04	17.03	18.11	17.00	17.50	17.50	qfq	34,861,591	613,329,295	2.04%
2023-12-01	16.02	17.30	15.99	17.15	17.15	qfq	26,356,900	442,426,568	7.05%
2023-11-30	16.50	16.60	15.87	16.02	16.02	qfq	14,720,300	237,217,081	-3.32%
2023-11-29	16.69	17.12	16.50	16.57	16.57	qfq	13,807,700	231,502,307	-1.25%
2023-11-28	16.76	17.00	16.26	16.78	16.78	qfq	16,028,265	265,883,600	0.12%
2023-11-27	16.66	17.47	16.60	16.76	16.76	qfq	16,565,945	281,126,275	1.02%
2023-11-24	17.50	17.57	16.46	16.59	16.59	qfq	18,382,300	309,272,518	-4.16%
2023-11-23	16.86	17.46	16.57	17.31	17.31	qfq	20,938,864	358,854,355	2.00%
2023-11-22	17.20	17.80	16.95	16.97	16.97	qfq	23,043,000	401,163,490	-1.05%
2023-11-21	17.22	17.68	16.98	17.15	17.15	qfq	17,034,200	294,720,818	-1.27%
2023-11-20	17.01	17.57	16.99	17.37	17.37	qfq	20,302,200	351,273,236	1.40%
2023-11-17	17.10	17.46	16.80	17.13	17.13	qfq	15,956,400	272,762,233	0.47%
2023-11-16	16.78	17.59	16.61	17.05	17.05	qfq	24,783,100	426,939,277	-0.18%
2023-11-15	17.46	17.85	16.95	17.08	17.08	qfq	29,434,300	509,429,432	-1.84%
2023-11-14	17.43	17.90	16.89	17.40	17.40	qfq	38,059,405	664,587,027	3.26%
2023-11-13	16.43	17.06	16.30	16.85	16.85	qfq	22,610,100	378,704,571	4.40%
2023-11-10	16.70	16.83	16.10	16.14	16.14	qfq	28,948,000	475,698,715	-6.16%
2023-11-09	16.35	17.55	16.08	17.20	17.20	qfq	48,134,091	816,538,373	5.33%
2023-11-08	16.46	16.80	16.12	16.33	16.33	qfq	31,795,891	522,757,714	-1.51%
2023-11-07	15.77	16.86	15.54	16.58	16.58	qfq	36,017,990	586,850,802	4.74%
2023-11-06	15.18	15.84	15.18	15.83	15.83	qfq	20,791,582	325,040,528	3.46%
2023-11-03	14.81	15.62	14.81	15.30	15.30	qfq	18,295,300	278,863,088	0.99%
2023-11-02	15.21	15.75	15.10	15.15	15.15	qfq	17,946,110	276,358,081	0.13%
2023-11-01	15.73	16.17	15.07	15.13	15.13	qfq	20,990,000	326,122,980	-5.14%
2023-10-31	16.10	16.58	15.67	15.95	15.95	qfq	30,052,100	484,775,751	0.57%
2023-10-30	14.59	16.03	14.55	15.86	15.86	qfq	27,675,994	428,871,414	6.23%
2023-10-27	14.04	15.13	13.70	14.93	14.93	qfq	19,891,500	289,796,138	5.44%
2023-10-26	14.00	14.29	13.92	14.16	14.16	qfq	7,495,600	105,702,654	0.00%
2023-10-25	13.94	14.50	13.82	14.16	14.16	qfq	11,403,200	161,993,104	2.68%
2023-10-24	13.70	14.07	13.49	13.79	13.79	qfq	8,454,600	117,022,700	1.77%
2023-10-23	14.15	14.17	13.47	13.55	13.55	qfq	9,026,789	124,219,818	-4.04%
2023-10-20	14.52	14.73	14.10	14.12	14.12	qfq	9,694,719	138,856,842	-3.49%
2023-10-19	14.60	15.04	14.60	14.63	14.63	qfq	7,660,900	113,535,288	-1.15%
2023-10-18	15.14	15.15	14.53	14.80	14.80	qfq	9,332,700	137,849,264	-2.95%
2023-10-17	15.16	15.35	14.94	15.25	15.25	qfq	8,740,625	132,411,002	0.59%
2023-10-16	15.35	15.60	14.97	15.16	15.16	qfq	9,778,900	148,262,243	-1.81%
2023-10-13	15.45	15.75	15.38	15.44	15.44	qfq	9,471,090	146,783,451	-1.40%
2023-10-12	16.26	16.38	15.60	15.66	15.66	qfq	14,861,400	234,398,689	-3.15%
2023-10-11	16.40	16.46	16.11	16.17	16.17	qfq	12,142,100	197,228,601	-2.12%
2023-10-10	16.09	16.59	16.01	16.52	16.52	qfq	16,506,100	270,292,309	2.86%
2023-10-09	15.88	16.20	15.50	16.06	16.06	qfq	11,240,616	178,793,463	0.63%
2023-09-28	15.81	16.15	15.80	15.96	15.96	qfq	8,358,000	133,707,143	0.95%
2023-09-27	16.19	16.19	15.78	15.81	15.81	qfq	10,412,800	165,931,369	-0.88%
2023-09-26	15.61	16.12	15.59	15.95	15.95	qfq	12,842,800	204,838,659	1.27%
2023-09-25	15.85	15.87	15.50	15.75	15.75	qfq	9,458,200	148,217,688	-0.76%
2023-09-22	14.81	15.93	14.81	15.87	15.87	qfq	18,624,600	289,776,737	6.22%
2023-09-21	15.20	15.42	14.86	14.94	14.94	qfq	14,242,100	215,108,098	-2.80%
2023-09-20	16.09	16.32	15.30	15.37	15.37	qfq	11,472,038	181,282,875	-4.30%
2023-09-19	16.00	16.53	15.88	16.06	16.06	qfq	12,643,238	205,200,537	0.06%
2023-09-18	15.78	16.17	15.61	16.05	16.05	qfq	9,106,838	145,161,756	0.69%
2023-09-15	15.98	16.26	15.74	15.94	15.94	qfq	9,547,800	152,750,539	0.44%
2023-09-14	16.46	16.48	15.77	15.87	15.87	qfq	15,801,559	253,140,397	-3.58%
2023-09-13	16.28	16.54	16.00	16.46	16.46	qfq	16,562,500	269,505,771	0.80%
2023-09-12	16.80	16.80	16.30	16.33	16.33	qfq	16,982,700	279,722,204	-2.51%
2023-09-11	16.98	17.17	16.28	16.75	16.75	qfq	21,204,500	352,903,865	-0.59%
2023-09-08	17.26	17.26	16.10	16.85	16.85	qfq	30,428,500	508,615,499	-4.69%
2023-09-07	17.30	18.25	17.05	17.68	17.68	qfq	27,646,200	490,750,058	1.14%
2023-09-06	17.57	17.84	17.15	17.48	17.48	qfq	25,306,016	441,804,133	-0.91%
2023-09-05	18.82	18.83	17.49	17.64	17.64	qfq	42,557,441	769,460,012	-7.79%
2023-09-04	18.18	19.48	17.76	19.13	19.13	qfq	52,452,534	980,570,731	5.98%
2023-09-01	18.01	18.47	17.60	18.05	18.05	qfq	34,779,575	628,924,613	0.39%
2023-08-31	18.00	18.16	17.50	17.98	17.98	qfq	36,766,185	656,484,261	-2.02%
2023-08-30	16.43	18.78	16.23	18.35	18.35	qfq	56,540,817	991,050,852	11.69%
2023-08-29	15.12	16.58	15.12	16.43	16.43	qfq	34,975,660	564,905,518	6.69%
2023-08-28	17.75	17.75	15.15	15.40	15.40	qfq	46,500,859	750,130,397	-6.67%
2023-08-25	17.15	17.84	16.28	16.50	16.50	qfq	36,555,799	626,351,072	-3.51%
2023-08-24	18.00	18.20	16.90	17.10	17.10	qfq	38,106,900	663,461,505	-2.45%
2023-08-23	17.06	18.28	16.87	17.53	17.53	qfq	56,049,285	982,775,099	1.62%
2023-08-22	15.65	17.48	15.36	17.25	17.25	qfq	56,125,689	923,494,559	15.69%
2023-08-21	14.48	15.58	14.43	14.91	14.91	qfq	21,939,577	333,153,294	3.33%
2023-08-18	14.90	15.24	14.41	14.43	14.43	qfq	13,209,900	194,436,331	-4.37%
2023-08-17	15.27	15.52	14.65	15.09	15.09	qfq	14,341,300	216,382,696	-1.76%
2023-08-16	15.98	16.04	15.21	15.36	15.36	qfq	13,953,700	216,415,039	-2.91%
2023-08-15	16.40	16.55	15.56	15.82	15.82	qfq	17,769,244	283,405,691	-5.16%
2023-08-14	15.35	16.79	15.26	16.68	16.68	qfq	18,274,693	296,021,861	8.03%
2023-08-11	16.14	16.21	15.40	15.44	15.44	qfq	8,361,866	131,703,149	-3.80%
2023-08-10	16.28	16.37	15.93	16.05	16.05	qfq	7,603,100	122,369,597	-1.35%
2023-08-09	16.50	16.82	16.13	16.27	16.27	qfq	8,682,200	142,799,614	-1.63%
2023-08-08	16.63	16.80	16.38	16.54	16.54	qfq	9,780,119	162,064,811	-1.25%
2023-08-07	16.22	17.15	16.22	16.75	16.75	qfq	18,456,990	309,813,101	3.27%
2023-08-04	15.44	16.32	15.42	16.22	16.22	qfq	17,225,315	276,265,389	5.05%
2023-08-03	15.50	16.00	15.36	15.44	15.44	qfq	10,255,400	160,408,282	-0.52%
2023-08-02	15.25	15.60	15.00	15.52	15.52	qfq	8,574,800	131,077,140	1.24%
2023-08-01	15.53	15.59	15.12	15.33	15.33	qfq	7,472,300	114,208,175	-1.67%
2023-07-31	15.17	15.85	15.01	15.59	15.59	qfq	8,125,125	126,469,885	2.03%
2023-07-28	15.24	15.54	14.94	15.28	15.28	qfq	8,275,300	125,730,919	-0.20%
2023-07-27	15.69	15.75	15.21	15.31	15.31	qfq	8,173,600	126,111,005	-2.11%
2023-07-26	16.25	16.36	15.57	15.64	15.64	qfq	7,744,800	122,177,419	-3.52%
2023-07-25	15.90	16.44	15.81	16.21	16.21	qfq	11,494,009	185,553,427	3.51%
2023-07-24	15.45	16.12	15.40	15.66	15.66	qfq	5,988,600	94,270,086	0.32%
2023-07-21	15.73	15.96	15.51	15.61	15.61	qfq	6,574,236	103,404,883	-1.76%
2023-07-20	16.28	16.48	15.84	15.89	15.89	qfq	8,016,793	128,519,324	-2.81%
2023-07-19	16.71	16.82	16.29	16.35	16.35	qfq	6,250,400	103,111,595	-1.03%
2023-07-18	16.89	17.20	16.51	16.52	16.52	qfq	10,358,200	173,641,592	-3.28%