SECURITY DETAIL · RAW DATA

德方纳米300769.SZ

ASZSECNYSTOCK

最近收盘价43.452026-07-17

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）15,989,262

成交额（元）714,160,184

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	45.77	46.53	43.03	43.45	43.45	qfq	15,989,262	714,160,184	-4.86%
2026-07-16	47.26	47.58	45.33	45.67	45.67	qfq	15,448,124	716,922,241	-4.81%
2026-07-15	49.50	50.23	47.76	47.98	47.98	qfq	14,160,770	690,457,313	-2.68%
2026-07-14	48.61	49.38	46.50	49.30	49.30	qfq	15,417,303	741,931,345	2.22%
2026-07-13	50.98	51.23	47.95	48.23	48.23	qfq	16,658,705	819,054,390	-5.87%
2026-07-10	53.97	54.10	51.24	51.24	51.24	qfq	17,930,390	945,830,834	-5.22%
2026-07-09	55.27	55.38	51.10	54.06	54.06	qfq	23,523,265	1,247,943,993	-1.40%
2026-07-08	60.99	61.00	54.78	54.83	54.83	qfq	23,324,961	1,324,718,540	-9.88%
2026-07-07	62.22	64.58	60.28	60.84	60.84	qfq	15,928,349	987,471,381	-2.01%
2026-07-06	63.97	66.82	61.81	62.09	62.09	qfq	18,653,955	1,200,504,692	-3.68%
2026-07-03	67.88	68.09	64.20	64.46	64.46	qfq	19,122,208	1,255,084,814	-3.88%
2026-07-02	68.80	70.02	66.80	67.06	67.06	qfq	20,118,533	1,375,277,659	-4.32%
2026-07-01	66.90	70.96	64.01	70.09	70.09	qfq	30,215,946	2,037,792,896	5.40%
2026-06-30	63.00	67.43	62.37	66.50	66.50	qfq	23,987,462	1,563,912,875	5.34%
2026-06-29	63.48	64.38	61.06	63.13	63.13	qfq	24,008,749	1,510,301,865	-0.93%
2026-06-26	71.00	71.33	63.50	63.72	63.72	qfq	34,661,716	2,302,999,073	-10.24%
2026-06-25	72.40	73.12	70.00	70.99	70.99	qfq	28,532,549	2,031,604,857	-3.96%
2026-06-24	73.24	74.48	68.70	73.92	73.92	qfq	35,324,667	2,528,284,254	-0.11%
2026-06-23	72.50	76.28	72.10	74.00	74.00	qfq	39,747,548	2,966,492,068	-0.22%
2026-06-22	68.00	74.50	64.93	74.16	74.16	qfq	46,906,780	3,351,719,978	8.71%
2026-06-18	67.65	69.68	65.96	68.22	68.22	qfq	36,493,739	2,470,568,221	-0.52%
2026-06-17	67.56	70.50	67.08	68.58	68.58	qfq	35,848,415	2,467,802,822	-0.20%
2026-06-16	66.37	69.38	64.60	68.72	68.72	qfq	42,916,929	2,893,943,500	5.33%
2026-06-15	64.88	65.60	63.19	65.24	65.24	qfq	32,357,994	2,083,541,854	1.21%
2026-06-12	62.00	66.52	60.71	64.46	64.46	qfq	37,038,410	2,375,498,042	5.64%
2026-06-11	60.21	63.19	58.96	61.02	61.02	qfq	24,713,120	1,508,403,647	1.28%
2026-06-10	61.00	62.03	59.48	60.25	60.25	qfq	13,007,868	787,824,164	-1.94%
2026-06-09	60.80	62.15	57.88	61.44	61.44	qfq	16,643,009	999,988,662	3.09%
2026-06-08	61.96	64.48	58.51	59.60	59.60	qfq	18,790,228	1,146,623,073	-5.52%
2026-06-05	62.20	64.39	59.77	63.08	63.08	qfq	22,607,524	1,412,246,887	2.04%
2026-06-04	62.89	63.40	61.69	61.82	61.82	qfq	16,376,958	1,019,065,829	-3.53%
2026-06-03	64.36	65.76	63.28	64.08	64.08	qfq	13,687,179	884,572,326	-1.70%
2026-06-02	65.97	66.22	62.72	65.19	65.19	qfq	17,750,688	1,142,422,368	-0.34%
2026-06-01	66.17	69.41	65.36	65.41	65.41	qfq	19,103,535	1,285,877,805	-1.06%
2026-05-29	67.97	69.00	65.68	66.11	66.11	qfq	18,523,093	1,241,084,432	-2.74%
2026-05-28	68.80	69.70	65.90	67.97	67.97	qfq	17,634,903	1,185,028,086	-0.48%
2026-05-27	67.70	71.27	67.70	68.30	68.30	qfq	23,298,075	1,617,849,847	0.52%
2026-05-26	68.68	69.56	66.77	67.95	67.95	qfq	24,437,915	1,661,054,247	-2.64%
2026-05-25	73.20	73.20	69.10	69.79	69.79	qfq	27,604,575	1,942,646,695	-5.41%
2026-05-22	74.81	75.34	71.90	73.78	73.78	qfq	29,542,616	2,156,476,769	-0.30%
2026-05-21	72.60	79.69	72.00	74.00	74.00	qfq	46,119,630	3,537,098,653	0.27%
2026-05-20	70.40	75.10	69.00	73.80	73.80	qfq	40,061,781	2,904,039,922	4.28%
2026-05-19	72.60	73.08	69.90	70.77	70.77	qfq	20,037,846	1,420,724,159	-2.49%
2026-05-18	74.13	74.76	71.95	72.58	72.58	qfq	21,011,599	1,538,864,211	-2.06%
2026-05-15	75.02	77.05	73.10	74.11	74.11	qfq	31,168,870	2,334,362,065	-1.19%
2026-05-14	77.45	78.98	75.00	75.00	75.00	qfq	31,418,177	2,413,318,482	-4.58%
2026-05-13	77.52	81.77	76.51	78.60	78.60	qfq	35,507,517	2,807,174,728	1.89%
2026-05-12	80.00	80.26	75.72	77.14	77.14	qfq	36,085,842	2,792,297,124	-3.92%
2026-05-11	80.01	82.67	78.25	80.29	80.29	qfq	41,227,964	3,306,346,476	1.68%
2026-05-08	83.00	88.30	78.47	78.96	78.96	qfq	48,125,480	3,938,063,876	-2.22%
2026-05-07	80.63	84.50	78.21	80.75	80.75	qfq	61,451,172	4,951,970,970	0.75%
2026-05-06	72.34	80.66	71.47	80.15	80.15	qfq	64,255,159	4,943,424,317	11.40%
2026-04-30	69.94	74.98	69.94	71.95	71.95	qfq	80,779,686	5,839,425,101	12.92%
2026-04-29	54.62	63.72	53.55	63.72	63.72	qfq	54,905,610	3,268,794,226	20.00%
2026-04-28	53.09	54.65	52.32	53.10	53.10	qfq	31,148,342	1,659,659,394	1.45%
2026-04-27	50.46	52.86	50.23	52.34	52.34	qfq	24,270,428	1,262,395,431	3.83%
2026-04-24	49.76	50.92	49.03	50.41	50.41	qfq	21,231,004	1,060,714,837	1.10%
2026-04-23	49.45	50.47	48.16	49.86	49.86	qfq	21,151,480	1,045,497,713	0.44%
2026-04-22	48.30	51.16	48.30	49.64	49.64	qfq	22,894,940	1,140,325,867	2.01%
2026-04-21	48.00	49.16	46.80	48.66	48.66	qfq	17,890,552	864,983,843	1.61%
2026-04-20	47.70	48.58	47.21	47.89	47.89	qfq	14,453,709	692,006,665	-0.04%
2026-04-17	47.64	49.50	47.64	47.91	47.91	qfq	19,880,078	962,331,178	-0.02%
2026-04-16	46.89	49.20	46.42	47.92	47.92	qfq	26,071,953	1,254,625,027	4.13%
2026-04-15	47.55	47.77	45.85	46.02	46.02	qfq	19,568,465	911,358,617	-2.52%
2026-04-14	46.16	47.28	45.77	47.21	47.21	qfq	20,298,683	945,347,563	2.85%
2026-04-13	44.53	46.16	44.53	45.90	45.90	qfq	18,458,664	844,013,258	2.16%
2026-04-10	42.96	46.40	42.79	44.93	44.93	qfq	31,484,022	1,420,031,077	5.84%
2026-04-09	42.76	43.49	41.90	42.45	42.45	qfq	11,331,121	482,608,543	-1.62%
2026-04-08	41.88	44.03	41.44	43.15	43.15	qfq	16,823,123	718,113,778	5.32%
2026-04-07	40.20	41.15	40.12	40.97	40.97	qfq	8,720,584	354,797,404	2.25%
2026-04-03	41.70	42.20	40.02	40.07	40.07	qfq	12,983,710	527,975,906	-3.98%
2026-04-02	43.25	43.99	41.60	41.73	41.73	qfq	16,728,047	712,606,642	-4.90%
2026-04-01	44.49	44.88	43.21	43.88	43.88	qfq	15,422,156	678,611,114	0.07%
2026-03-31	45.81	46.30	43.78	43.85	43.85	qfq	22,354,094	997,495,813	-5.43%
2026-03-30	47.22	48.00	45.60	46.37	46.37	qfq	26,945,112	1,253,763,801	-2.46%
2026-03-27	44.32	48.15	44.31	47.54	47.54	qfq	32,887,775	1,536,751,299	5.11%
2026-03-26	44.83	46.75	44.25	45.23	45.23	qfq	25,405,574	1,160,984,618	0.40%
2026-03-25	44.94	45.60	44.13	45.05	45.05	qfq	17,562,809	788,699,865	-0.33%
2026-03-24	45.31	45.42	42.01	45.20	45.20	qfq	22,760,444	1,003,212,602	1.46%
2026-03-23	44.16	46.50	44.16	44.55	44.55	qfq	24,807,400	1,125,516,354	-0.62%
2026-03-20	43.69	46.98	43.51	44.83	44.83	qfq	29,883,912	1,353,198,537	2.75%
2026-03-19	44.01	44.88	43.13	43.63	43.63	qfq	13,719,321	603,344,088	-2.20%
2026-03-18	45.68	45.68	43.89	44.61	44.61	qfq	12,634,629	562,609,826	-0.54%
2026-03-17	45.86	46.80	44.69	44.85	44.85	qfq	16,121,062	737,543,390	-2.92%
2026-03-16	46.25	47.28	45.80	46.20	46.20	qfq	23,132,583	1,073,538,569	-0.26%
2026-03-13	44.90	48.88	44.88	46.32	46.32	qfq	37,516,078	1,770,934,677	3.09%
2026-03-12	43.92	45.40	43.18	44.93	44.93	qfq	21,495,055	950,199,550	2.00%
2026-03-11	42.64	44.65	42.38	44.05	44.05	qfq	23,261,029	1,021,021,023	3.33%
2026-03-10	42.75	43.31	42.38	42.63	42.63	qfq	12,220,927	522,471,110	0.95%
2026-03-09	39.62	42.49	39.53	42.23	42.23	qfq	17,936,533	738,835,590	-0.19%
2026-03-06	43.28	44.00	42.22	42.31	42.31	qfq	23,856,694	1,026,593,802	1.61%
2026-03-05	42.27	42.50	41.11	41.64	41.64	qfq	10,925,566	454,339,265	0.92%
2026-03-04	40.77	42.60	40.77	41.26	41.26	qfq	9,420,422	390,182,564	-0.39%
2026-03-03	42.75	43.76	41.35	41.42	41.42	qfq	17,564,794	745,514,498	-2.22%
2026-03-02	41.40	42.98	40.96	42.36	42.36	qfq	14,656,523	616,763,318	0.28%
2026-02-27	41.65	42.27	41.58	42.24	42.24	qfq	8,511,577	357,234,152	0.50%
2026-02-26	44.21	44.33	41.81	42.03	42.03	qfq	16,245,304	690,660,094	-1.94%
2026-02-25	41.32	43.21	41.20	42.86	42.86	qfq	14,692,094	625,758,962	3.90%
2026-02-24	41.59	41.72	41.02	41.25	41.25	qfq	6,864,060	283,885,771	0.91%
2026-02-13	40.95	41.89	40.74	40.88	40.88	qfq	6,860,021	284,030,676	-0.46%
2026-02-12	40.98	41.45	40.92	41.07	41.07	qfq	6,519,306	268,227,877	-0.17%
2026-02-11	40.77	41.61	40.58	41.14	41.14	qfq	8,147,950	335,677,015	1.11%
2026-02-10	41.40	41.69	40.68	40.69	40.69	qfq	6,595,611	270,699,401	-1.71%
2026-02-09	41.39	41.88	41.25	41.40	41.40	qfq	9,218,614	382,406,609	0.53%
2026-02-06	39.17	41.86	38.97	41.18	41.18	qfq	16,736,779	684,552,534	3.86%
2026-02-05	40.39	41.00	39.44	39.65	39.65	qfq	8,885,396	355,647,733	-2.89%
2026-02-04	40.00	40.89	39.56	40.83	40.83	qfq	9,287,499	372,767,027	1.47%
2026-02-03	39.84	40.25	39.47	40.24	40.24	qfq	8,875,057	354,694,684	2.39%
2026-02-02	40.79	41.36	39.24	39.30	39.30	qfq	13,774,657	552,551,247	-5.07%
2026-01-30	42.90	42.93	40.13	41.40	41.40	qfq	17,982,467	741,618,720	-3.59%
2026-01-29	43.40	44.38	42.50	42.94	42.94	qfq	12,541,191	545,819,189	-1.87%
2026-01-28	43.82	44.00	43.15	43.76	43.76	qfq	11,635,396	507,383,625	-0.84%
2026-01-27	45.16	45.46	41.90	44.13	44.13	qfq	26,019,993	1,122,228,698	-2.93%
2026-01-26	46.66	46.86	45.04	45.46	45.46	qfq	18,177,666	834,051,286	-2.26%
2026-01-23	43.73	46.65	43.62	46.51	46.51	qfq	28,547,727	1,299,842,908	6.70%
2026-01-22	44.20	44.81	43.38	43.59	43.59	qfq	12,358,823	540,820,920	-1.38%
2026-01-21	42.95	44.67	42.85	44.20	44.20	qfq	15,987,330	704,835,229	1.80%
2026-01-20	45.31	46.17	42.90	43.42	43.42	qfq	20,058,860	884,847,636	-3.32%
2026-01-19	44.51	45.86	44.01	44.91	44.91	qfq	16,605,981	749,014,776	-0.49%
2026-01-16	46.55	46.89	44.70	45.13	45.13	qfq	23,664,399	1,075,340,811	-2.15%
2026-01-15	46.00	47.82	45.75	46.12	46.12	qfq	26,247,663	1,226,936,499	-0.45%
2026-01-14	45.86	47.84	45.32	46.33	46.33	qfq	30,272,756	1,411,353,170	1.29%
2026-01-13	46.50	47.88	45.44	45.74	45.74	qfq	30,769,170	1,429,489,552	-1.72%
2026-01-12	45.76	46.96	45.32	46.54	46.54	qfq	23,105,758	1,068,361,597	2.47%
2026-01-09	45.01	46.45	44.79	45.42	45.42	qfq	17,049,947	778,637,294	0.07%
2026-01-08	45.05	46.49	44.88	45.39	45.39	qfq	16,537,379	754,798,198	-0.57%
2026-01-07	46.35	47.25	45.15	45.65	45.65	qfq	19,907,922	918,540,512	-2.04%
2026-01-06	45.85	47.25	45.20	46.60	46.60	qfq	24,809,722	1,146,338,081	2.98%
2026-01-05	44.84	45.34	43.81	45.25	45.25	qfq	18,163,730	812,970,054	2.82%
2025-12-31	45.30	45.82	43.98	44.01	44.01	qfq	13,448,634	598,880,702	-2.91%
2025-12-30	44.53	45.89	43.77	45.33	45.33	qfq	18,026,529	808,342,520	0.47%
2025-12-29	46.75	46.86	44.66	45.12	45.12	qfq	23,139,092	1,054,155,795	-2.32%
2025-12-26	47.45	48.60	46.12	46.19	46.19	qfq	35,648,572	1,675,122,618	3.91%
2025-12-25	44.40	44.68	43.93	44.45	44.45	qfq	13,275,152	587,651,894	-0.98%
2025-12-24	44.14	45.50	44.03	44.89	44.89	qfq	17,814,299	798,239,093	1.24%
2025-12-23	43.01	45.08	42.91	44.34	44.34	qfq	22,223,866	982,817,386	2.73%
2025-12-22	42.86	43.88	42.86	43.16	43.16	qfq	11,669,642	506,266,398	0.42%
2025-12-19	42.56	43.30	42.30	42.98	42.98	qfq	12,957,538	553,782,984	1.51%
2025-12-18	43.67	43.88	42.15	42.34	42.34	qfq	13,793,330	592,571,093	-3.22%
2025-12-17	42.61	43.76	42.29	43.75	43.75	qfq	18,696,825	805,641,876	3.99%
2025-12-16	42.83	43.08	41.33	42.07	42.07	qfq	13,063,280	548,565,147	-2.05%
2025-12-15	43.68	44.00	42.43	42.95	42.95	qfq	12,671,628	546,779,553	-1.01%
2025-12-12	44.60	44.70	42.89	43.39	43.39	qfq	17,709,062	770,571,118	-1.48%
2025-12-11	45.28	45.97	44.00	44.04	44.04	qfq	15,099,395	677,886,684	-2.13%
2025-12-10	45.22	45.85	44.31	45.00	45.00	qfq	12,191,610	547,134,751	-0.49%
2025-12-09	46.00	46.30	45.10	45.22	45.22	qfq	14,921,931	678,889,231	-2.96%
2025-12-08	45.22	47.00	44.90	46.60	46.60	qfq	17,277,780	795,457,949	2.51%
2025-12-05	45.25	45.80	44.14	45.46	45.46	qfq	16,699,932	752,328,243	-0.07%
2025-12-04	46.20	46.95	45.15	45.49	45.49	qfq	18,112,572	827,379,980	-2.55%
2025-12-03	49.19	49.70	46.11	46.68	46.68	qfq	28,112,597	1,344,251,220	-1.87%
2025-12-02	47.52	48.77	47.01	47.57	47.57	qfq	20,586,928	982,799,344	-0.42%
2025-12-01	48.89	49.59	47.18	47.77	47.77	qfq	26,331,928	1,269,596,440	-2.37%
2025-11-28	46.71	50.10	46.61	48.93	48.93	qfq	32,346,975	1,579,468,197	3.56%
2025-11-27	46.54	48.44	46.54	47.25	47.25	qfq	24,789,171	1,180,236,286	1.39%
2025-11-26	47.20	47.77	46.22	46.60	46.60	qfq	23,166,736	1,087,400,612	-0.72%
2025-11-25	47.65	48.00	46.10	46.94	46.94	qfq	25,465,010	1,195,064,411	2.94%
2025-11-24	47.00	47.50	44.80	45.60	45.60	qfq	22,044,266	1,005,265,378	-1.47%
2025-11-21	51.18	52.10	46.00	46.28	46.28	qfq	36,709,174	1,779,907,624	-12.27%
2025-11-20	54.46	55.90	52.70	52.75	52.75	qfq	30,983,885	1,667,976,438	-3.92%
2025-11-19	56.30	58.00	54.56	54.90	54.90	qfq	30,632,456	1,710,646,843	-3.36%
2025-11-18	59.79	61.40	55.69	56.81	56.81	qfq	37,234,166	2,154,343,073	-2.69%
2025-11-17	57.40	60.40	57.19	58.38	58.38	qfq	34,699,853	2,045,665,524	1.83%
2025-11-14	58.83	60.50	57.25	57.33	57.33	qfq	30,723,339	1,793,174,274	-3.73%
2025-11-13	54.03	61.46	54.03	59.55	59.55	qfq	50,004,363	2,921,684,101	9.25%
2025-11-12	55.75	56.20	53.35	54.51	54.51	qfq	35,015,489	1,908,710,813	-3.71%
2025-11-11	55.08	59.85	55.02	56.61	56.61	qfq	43,976,914	2,503,934,060	2.50%
2025-11-10	56.89	57.89	54.60	55.23	55.23	qfq	54,403,605	3,074,662,982	0.84%
2025-11-07	49.90	56.99	49.35	54.77	54.77	qfq	60,372,572	3,204,488,800	10.20%
2025-11-06	50.17	50.48	49.00	49.70	49.70	qfq	31,014,347	1,543,012,100	-0.32%
2025-11-05	43.79	51.66	43.76	49.86	49.86	qfq	53,766,276	2,598,838,182	11.89%
2025-11-04	45.95	46.53	44.12	44.56	44.56	qfq	20,241,441	911,052,637	-3.03%
2025-11-03	46.58	46.87	44.04	45.95	45.95	qfq	29,569,417	1,335,446,076	-0.02%
2025-10-31	42.95	49.73	42.94	45.96	45.96	qfq	57,012,104	2,685,292,190	7.01%
2025-10-30	43.00	44.23	42.40	42.95	42.95	qfq	30,179,187	1,303,356,807	0.26%
2025-10-29	41.80	42.84	41.23	42.84	42.84	qfq	21,682,048	912,494,158	2.54%
2025-10-28	40.88	42.49	40.46	41.78	41.78	qfq	22,286,067	927,171,038	2.23%
2025-10-27	40.92	41.70	40.15	40.87	40.87	qfq	20,955,582	856,789,348	1.69%
2025-10-24	40.65	41.43	39.90	40.19	40.19	qfq	16,689,365	677,106,640	-0.72%
2025-10-23	40.17	40.48	38.83	40.48	40.48	qfq	13,007,441	515,972,841	0.77%
2025-10-22	40.20	40.21	39.02	40.17	40.17	qfq	13,133,587	519,819,143	-0.57%
2025-10-21	40.39	40.93	39.74	40.40	40.40	qfq	12,367,604	500,569,115	1.10%
2025-10-20	40.21	41.43	39.48	39.96	39.96	qfq	18,740,744	757,896,517	2.02%
2025-10-17	41.19	42.90	39.01	39.17	39.17	qfq	18,657,180	758,989,704	-5.23%
2025-10-16	41.81	42.98	41.11	41.33	41.33	qfq	14,545,315	609,284,779	-1.69%
2025-10-15	42.58	42.94	41.29	42.04	42.04	qfq	14,123,728	593,057,956	-0.10%
2025-10-14	43.50	44.29	41.88	42.08	42.08	qfq	20,316,047	876,310,875	-1.64%
2025-10-13	39.80	43.31	39.50	42.78	42.78	qfq	22,541,711	940,779,081	1.59%
2025-10-10	44.81	45.01	41.90	42.11	42.11	qfq	26,313,383	1,125,807,490	-6.42%
2025-10-09	46.32	46.82	44.60	45.00	45.00	qfq	36,556,287	1,666,365,669	-2.83%
2025-09-30	41.04	47.00	40.98	46.31	46.31	qfq	47,107,068	2,105,844,282	12.79%
2025-09-29	39.83	42.47	39.44	41.06	41.06	qfq	26,094,893	1,067,300,405	6.15%
2025-09-26	38.41	39.70	38.36	38.68	38.68	qfq	12,517,848	490,702,039	-0.54%
2025-09-25	38.82	39.75	38.55	38.89	38.89	qfq	14,250,261	558,042,366	0.13%
2025-09-24	37.15	39.02	37.00	38.84	38.84	qfq	14,902,976	569,947,582	3.49%
2025-09-23	38.38	38.94	36.42	37.53	37.53	qfq	15,182,768	570,701,630	-2.09%
2025-09-22	38.85	39.71	37.80	38.33	38.33	qfq	12,605,649	482,657,996	-1.29%
2025-09-19	39.42	40.39	38.83	38.83	38.83	qfq	13,881,638	549,263,443	-1.75%
2025-09-18	40.41	40.99	39.00	39.52	39.52	qfq	19,166,736	768,469,692	-2.59%
2025-09-17	40.50	41.29	39.91	40.57	40.57	qfq	14,484,607	587,940,881	-0.56%
2025-09-16	41.30	41.52	39.60	40.80	40.80	qfq	21,862,954	883,746,070	-1.73%
2025-09-15	42.35	44.43	41.36	41.52	41.52	qfq	27,776,477	1,190,469,896	0.00%
2025-09-12	41.01	41.98	40.22	41.52	41.52	qfq	21,293,534	876,819,430	1.34%
2025-09-11	41.69	41.77	40.77	40.97	40.97	qfq	21,774,130	894,843,408	-1.42%
2025-09-10	41.34	42.58	40.77	41.56	41.56	qfq	22,596,327	939,538,146	-2.51%
2025-09-09	42.66	44.20	42.02	42.63	42.63	qfq	26,618,325	1,142,335,330	-2.43%
2025-09-08	41.30	44.47	40.11	43.69	43.69	qfq	43,119,300	1,806,746,111	6.90%
2025-09-05	37.90	41.33	37.78	40.87	40.87	qfq	43,314,471	1,732,975,824	8.32%
2025-09-04	38.22	39.67	36.90	37.73	37.73	qfq	26,731,063	1,027,164,902	-0.45%
2025-09-03	38.96	39.96	37.71	37.90	37.90	qfq	23,611,822	912,785,003	-1.56%
2025-09-02	38.36	39.80	37.95	38.50	38.50	qfq	25,745,741	1,000,109,750	0.52%
2025-09-01	38.50	38.96	37.87	38.30	38.30	qfq	18,411,537	705,830,477	0.10%
2025-08-29	35.80	39.98	35.60	38.26	38.26	qfq	38,401,871	1,463,687,992	6.46%
2025-08-28	35.70	37.27	34.55	35.94	35.94	qfq	17,665,460	632,370,136	0.45%
2025-08-27	37.04	37.92	35.77	35.78	35.78	qfq	19,652,677	727,646,858	-3.17%
2025-08-26	37.28	37.60	36.70	36.95	36.95	qfq	11,270,802	418,502,641	-1.20%
2025-08-25	36.68	38.65	36.67	37.40	37.40	qfq	21,685,972	811,026,678	2.97%
2025-08-22	35.72	36.80	35.60	36.32	36.32	qfq	10,855,095	392,269,470	1.97%
2025-08-21	36.41	36.59	35.38	35.62	35.62	qfq	9,679,072	347,603,289	-2.44%
2025-08-20	36.60	36.79	35.70	36.51	36.51	qfq	11,407,218	413,274,453	-1.16%
2025-08-19	36.58	37.24	36.23	36.94	36.94	qfq	13,779,575	506,692,826	0.87%
2025-08-18	36.47	37.17	36.22	36.62	36.62	qfq	17,577,502	643,162,433	0.80%
2025-08-15	34.89	37.50	34.80	36.33	36.33	qfq	22,686,549	822,891,435	4.16%
2025-08-14	35.83	36.11	34.51	34.88	34.88	qfq	14,742,933	520,299,373	-2.92%
2025-08-13	36.09	36.40	35.57	35.93	35.93	qfq	15,359,118	551,668,765	-0.88%
2025-08-12	36.26	36.50	35.32	36.25	36.25	qfq	21,882,718	784,924,517	-2.03%
2025-08-11	33.91	37.00	33.51	37.00	37.00	qfq	39,005,090	1,382,840,648	13.08%
2025-08-08	32.93	33.15	32.48	32.72	32.72	qfq	7,700,508	251,886,096	-0.46%
2025-08-07	33.07	33.27	32.45	32.87	32.87	qfq	8,705,159	286,098,889	-0.60%
2025-08-06	32.58	33.07	32.31	33.07	33.07	qfq	7,579,628	248,259,504	1.19%
2025-08-05	32.70	33.05	32.50	32.68	32.68	qfq	7,934,433	259,619,677	-0.15%
2025-08-04	32.52	32.73	32.16	32.73	32.73	qfq	6,714,688	217,646,092	0.00%
2025-08-01	33.03	33.35	32.46	32.73	32.73	qfq	7,731,431	254,054,682	-0.91%
2025-07-31	33.80	34.19	32.86	33.03	33.03	qfq	9,875,080	330,177,232	-2.80%
2025-07-30	34.68	34.80	33.65	33.98	33.98	qfq	9,144,497	312,408,534	-1.93%
2025-07-29	34.60	35.38	34.34	34.65	34.65	qfq	9,316,860	322,929,841	-0.49%
2025-07-28	34.70	35.35	34.21	34.82	34.82	qfq	12,666,027	440,665,017	-1.50%
2025-07-25	35.05	36.33	35.01	35.35	35.35	qfq	20,440,522	728,970,851	1.20%
2025-07-24	32.70	35.05	32.61	34.93	34.93	qfq	24,167,007	828,229,631	6.30%
2025-07-23	33.53	33.74	32.85	32.86	32.86	qfq	9,079,096	301,636,755	-1.76%
2025-07-22	33.02	33.80	32.85	33.45	33.45	qfq	11,369,346	379,644,767	0.81%
2025-07-21	32.67	33.40	32.49	33.18	33.18	qfq	9,378,089	309,237,680	1.69%
2025-07-18	32.49	33.29	32.46	32.63	32.63	qfq	10,199,366	335,923,245	0.43%
2025-07-17	31.72	32.90	31.32	32.49	32.49	qfq	10,198,172	327,925,634	2.17%
2025-07-16	32.39	33.39	31.75	31.80	31.80	qfq	10,530,346	340,903,195	1.21%
2025-07-15	32.49	32.49	31.10	31.42	31.42	qfq	13,102,262	414,605,751	-3.74%
2025-07-14	32.60	33.75	32.50	32.64	32.64	qfq	11,628,118	383,574,700	0.03%
2025-07-11	33.24	33.33	32.25	32.63	32.63	qfq	16,880,600	552,871,203	-2.94%
2025-07-10	32.00	34.89	31.77	33.62	33.62	qfq	21,395,494	716,159,054	5.06%
2025-07-09	32.74	32.79	31.88	32.00	32.00	qfq	7,960,120	257,289,083	-2.08%
2025-07-08	31.83	32.79	31.56	32.68	32.68	qfq	9,895,687	320,358,657	2.70%
2025-07-07	31.79	32.20	31.65	31.82	31.82	qfq	5,842,830	186,112,641	0.22%
2025-07-04	32.85	32.85	31.64	31.75	31.75	qfq	9,975,537	318,909,050	-3.23%
2025-07-03	32.53	33.01	31.93	32.81	32.81	qfq	11,505,972	374,766,303	1.05%
2025-07-02	32.54	32.62	31.90	32.47	32.47	qfq	7,834,482	252,477,117	-0.49%
2025-07-01	33.02	33.09	32.06	32.63	32.63	qfq	11,430,383	370,822,241	-1.18%
2025-06-30	33.33	33.50	32.68	33.02	33.02	qfq	12,994,853	428,097,567	-0.87%
2025-06-27	33.78	35.26	33.09	33.31	33.31	qfq	18,677,441	636,213,610	-0.83%
2025-06-26	33.55	35.07	33.36	33.59	33.59	qfq	20,979,472	719,787,588	-0.62%
2025-06-25	33.38	34.22	33.00	33.80	33.80	qfq	22,260,593	749,225,224	0.87%
2025-06-24	31.55	34.08	31.30	33.51	33.51	qfq	26,081,092	855,863,565	5.88%
2025-06-23	30.70	32.03	30.12	31.65	31.65	qfq	14,264,213	447,327,491	1.38%
2025-06-20	30.92	32.40	30.92	31.22	31.22	qfq	16,205,414	514,344,693	-0.38%
2025-06-19	31.63	32.44	31.06	31.34	31.34	qfq	19,537,604	620,809,234	-0.89%
2025-06-18	31.51	31.84	30.71	31.62	31.62	qfq	19,439,586	606,246,098	-0.60%
2025-06-17	28.48	32.80	28.48	31.81	31.81	qfq	31,823,092	989,818,644	11.50%
2025-06-16	28.16	28.88	28.10	28.53	28.53	qfq	5,078,544	144,279,598	0.35%
2025-06-13	29.30	29.52	28.38	28.43	28.43	qfq	8,612,924	248,605,132	-3.92%
2025-06-12	29.41	29.81	29.04	29.59	29.59	qfq	8,380,648	245,961,986	-0.47%
2025-06-11	29.80	30.71	29.69	29.73	29.73	qfq	11,830,516	356,421,887	-0.47%
2025-06-10	29.14	31.05	29.05	29.87	29.87	qfq	18,542,282	556,315,374	3.43%
2025-06-09	28.20	29.04	28.18	28.88	28.88	qfq	5,913,288	170,338,215	2.19%
2025-06-06	28.42	28.66	28.18	28.26	28.26	qfq	4,304,630	122,383,823	-0.42%
2025-06-05	28.45	28.54	28.14	28.38	28.38	qfq	3,835,706	108,592,723	-0.32%
2025-06-04	27.91	28.76	27.74	28.47	28.47	qfq	7,061,562	200,481,902	2.82%
2025-06-03	27.48	27.95	27.36	27.69	27.69	qfq	3,650,840	101,493,159	0.33%
2025-05-30	28.13	28.13	27.55	27.60	27.60	qfq	3,801,880	105,505,698	-2.13%
2025-05-29	27.69	28.20	27.69	28.20	28.20	qfq	3,885,300	108,908,833	1.37%
2025-05-28	28.25	28.36	27.76	27.82	27.82	qfq	4,541,860	127,029,192	-2.04%
2025-05-27	28.05	29.05	27.62	28.40	28.40	qfq	7,183,528	202,998,720	0.96%
2025-05-26	27.91	28.20	27.75	28.13	28.13	qfq	3,792,796	106,235,428	0.79%
2025-05-23	28.35	29.07	27.91	27.91	27.91	qfq	5,938,583	169,488,848	-1.79%
2025-05-22	29.27	29.42	28.39	28.42	28.42	qfq	7,689,260	221,281,443	-3.60%
2025-05-21	28.88	30.18	28.74	29.48	29.48	qfq	10,758,786	318,334,167	1.69%
2025-05-20	29.09	29.40	28.82	28.99	28.99	qfq	4,347,500	126,104,608	-0.48%
2025-05-19	28.72	29.15	28.45	29.13	29.13	qfq	3,777,228	108,719,396	1.15%
2025-05-16	28.88	29.25	28.74	28.80	28.80	qfq	3,514,460	101,905,767	-0.96%
2025-05-15	29.75	29.76	29.07	29.08	29.08	qfq	4,205,094	123,200,422	-2.64%
2025-05-14	29.71	30.00	29.30	29.87	29.87	qfq	5,163,825	153,478,210	0.54%
2025-05-13	30.00	30.44	29.58	29.71	29.71	qfq	6,709,129	200,745,706	-0.17%
2025-05-12	29.54	29.92	29.36	29.76	29.76	qfq	6,467,344	191,897,298	2.27%
2025-05-09	29.55	29.70	28.80	29.10	29.10	qfq	5,650,430	164,436,637	-2.05%
2025-05-08	28.58	30.09	28.58	29.71	29.71	qfq	10,093,939	297,457,876	3.16%
2025-05-07	29.28	29.39	28.50	28.80	28.80	qfq	5,642,104	162,716,187	0.03%
2025-05-06	28.28	28.80	28.09	28.79	28.79	qfq	6,079,212	173,664,702	2.75%
2025-04-30	27.45	28.32	27.45	28.02	28.02	qfq	6,347,170	177,786,149	2.11%
2025-04-29	26.80	28.01	26.75	27.44	27.44	qfq	6,306,970	174,163,720	1.82%
2025-04-28	27.11	27.28	26.69	26.95	26.95	qfq	4,580,756	123,665,287	-1.50%
2025-04-25	27.77	27.90	27.26	27.36	27.36	qfq	6,807,520	187,384,029	-2.11%
2025-04-24	28.10	29.25	27.69	27.95	27.95	qfq	10,288,650	291,646,153	0.18%
2025-04-23	27.70	28.05	27.45	27.90	27.90	qfq	4,896,100	135,918,812	1.90%
2025-04-22	27.99	27.99	27.30	27.38	27.38	qfq	4,377,588	120,726,741	-2.04%
2025-04-21	27.69	27.95	27.32	27.95	27.95	qfq	3,328,758	92,443,943	1.45%
2025-04-18	27.36	27.79	27.21	27.55	27.55	qfq	3,392,276	93,164,159	0.44%
2025-04-17	27.44	27.99	27.36	27.43	27.43	qfq	3,150,263	87,277,121	-0.76%
2025-04-16	27.99	28.30	27.20	27.64	27.64	qfq	4,812,620	133,295,873	-1.88%
2025-04-15	28.20	28.87	28.02	28.17	28.17	qfq	5,587,787	158,729,821	-0.46%
2025-04-14	28.50	28.78	28.19	28.30	28.30	qfq	5,665,526	161,273,026	1.36%
2025-04-11	27.35	28.15	27.35	27.92	27.92	qfq	5,317,764	148,165,000	0.79%
2025-04-10	28.02	28.45	27.50	27.70	27.70	qfq	8,552,946	239,111,632	3.01%
2025-04-09	25.49	27.09	24.21	26.89	26.89	qfq	9,327,254	241,822,945	3.11%
2025-04-08	25.39	27.10	25.39	26.08	26.08	qfq	9,768,473	255,636,097	4.11%
2025-04-07	28.80	30.00	25.05	25.05	25.05	qfq	12,189,614	327,501,518	-19.99%
2025-04-03	31.02	31.66	31.00	31.31	31.31	qfq	3,494,420	109,448,910	-1.04%
2025-04-02	31.64	31.95	31.51	31.64	31.64	qfq	2,849,781	90,433,622	0.00%
2025-04-01	31.48	31.90	31.30	31.64	31.64	qfq	3,454,200	109,299,461	1.02%
2025-03-31	32.18	32.18	31.02	31.32	31.32	qfq	5,039,568	158,571,579	-3.00%
2025-03-28	32.79	32.93	32.27	32.29	32.29	qfq	3,548,548	115,503,216	-1.52%
2025-03-27	32.85	33.30	32.40	32.79	32.79	qfq	3,723,500	122,300,067	-0.85%
2025-03-26	33.06	33.35	32.97	33.07	33.07	qfq	3,459,707	114,687,187	-0.27%
2025-03-25	32.91	33.35	32.72	33.16	33.16	qfq	4,536,957	149,945,577	0.94%
2025-03-24	33.30	33.35	32.00	32.85	32.85	qfq	5,949,071	194,201,766	-1.20%
2025-03-21	34.13	34.35	33.16	33.25	33.25	qfq	6,424,335	216,057,084	-2.69%
2025-03-20	34.87	35.10	34.12	34.17	34.17	qfq	5,919,220	204,970,969	-2.04%
2025-03-19	35.28	35.51	34.82	34.88	34.88	qfq	5,708,386	200,542,317	-1.55%
2025-03-18	35.40	36.05	35.21	35.43	35.43	qfq	6,568,407	233,626,304	0.74%
2025-03-17	35.44	35.57	35.01	35.17	35.17	qfq	6,179,138	218,074,289	-0.17%
2025-03-14	34.66	35.29	34.06	35.23	35.23	qfq	8,381,464	291,809,502	2.03%
2025-03-13	35.50	35.84	34.03	34.53	34.53	qfq	9,439,176	330,294,938	-2.73%
2025-03-12	35.90	36.06	35.45	35.50	35.50	qfq	6,753,608	241,047,323	-0.56%
2025-03-11	35.29	35.73	34.97	35.70	35.70	qfq	6,844,196	241,599,916	-0.53%
2025-03-10	35.61	36.66	35.43	35.89	35.89	qfq	7,214,824	260,333,576	0.76%
2025-03-07	36.69	36.91	35.43	35.62	35.62	qfq	10,467,619	379,348,158	-2.54%
2025-03-06	36.40	36.96	35.93	36.55	36.55	qfq	11,320,172	413,507,981	1.42%
2025-03-05	36.82	37.07	35.83	36.04	36.04	qfq	11,977,020	433,309,152	-2.99%
2025-03-04	38.67	38.78	36.52	37.15	37.15	qfq	18,485,109	688,592,881	-5.83%
2025-03-03	37.99	40.25	37.99	39.45	39.45	qfq	21,774,908	857,403,359	4.25%
2025-02-28	38.70	40.80	37.80	37.84	37.84	qfq	22,531,211	888,902,123	-3.07%
2025-02-27	37.45	40.89	36.99	39.04	39.04	qfq	25,414,538	984,364,178	4.72%
2025-02-26	36.70	37.46	36.42	37.28	37.28	qfq	12,888,158	476,695,020	2.53%
2025-02-25	35.88	36.86	35.71	36.36	36.36	qfq	9,745,948	354,907,646	-0.11%
2025-02-24	36.10	36.95	35.72	36.40	36.40	qfq	11,516,200	417,591,794	0.83%
2025-02-21	35.30	36.28	35.11	36.10	36.10	qfq	12,155,276	435,562,229	2.27%
2025-02-20	35.50	36.05	35.01	35.30	35.30	qfq	8,463,116	299,416,515	-1.37%
2025-02-19	34.96	35.96	34.57	35.79	35.79	qfq	12,583,940	445,555,634	1.10%
2025-02-18	36.00	37.22	35.11	35.40	35.40	qfq	16,466,082	597,972,871	-0.48%
2025-02-17	36.24	36.94	35.13	35.57	35.57	qfq	11,978,133	429,558,850	-1.79%
2025-02-14	36.05	37.95	36.00	36.22	36.22	qfq	16,433,406	605,845,472	1.31%
2025-02-13	35.70	36.79	35.64	35.75	35.75	qfq	17,027,763	616,767,535	0.76%
2025-02-12	33.90	35.70	33.72	35.48	35.48	qfq	12,081,280	419,768,094	3.93%
2025-02-11	35.19	35.20	33.92	34.14	34.14	qfq	8,509,595	291,090,141	-2.74%
2025-02-10	34.47	35.10	33.87	35.10	35.10	qfq	10,566,782	364,823,445	1.77%
2025-02-07	34.30	35.12	33.80	34.49	34.49	qfq	12,758,504	441,235,794	1.32%
2025-02-06	32.54	34.04	32.20	34.04	34.04	qfq	8,842,854	295,861,001	4.71%
2025-02-05	32.34	32.85	32.00	32.51	32.51	qfq	4,911,757	159,712,939	1.25%
2025-01-27	33.24	33.56	32.10	32.11	32.11	qfq	5,934,320	194,691,033	-2.07%
2025-01-24	32.17	33.23	32.14	32.79	32.79	qfq	7,994,682	261,604,544	0.12%
2025-01-23	33.68	34.15	32.71	32.75	32.75	qfq	6,505,535	218,066,029	-0.40%
2025-01-22	33.29	33.42	32.69	32.88	32.88	qfq	5,431,834	179,267,798	-2.06%
2025-01-21	34.45	34.50	33.10	33.57	33.57	qfq	7,009,680	235,260,698	-1.81%
2025-01-20	34.00	35.30	33.51	34.19	34.19	qfq	11,855,778	408,183,341	2.30%
2025-01-17	33.51	34.20	33.00	33.42	33.42	qfq	6,303,820	211,462,083	-0.54%
2025-01-16	33.95	34.59	33.05	33.60	33.60	qfq	8,784,574	296,366,006	-0.47%
2025-01-15	33.91	34.28	33.30	33.76	33.76	qfq	8,285,592	280,277,364	-0.68%
2025-01-14	32.47	34.13	32.34	33.99	33.99	qfq	10,209,869	340,995,915	5.07%
2025-01-13	31.50	32.86	31.25	32.35	32.35	qfq	7,909,366	255,242,579	2.02%
2025-01-10	33.67	33.88	31.60	31.71	31.71	qfq	9,694,786	317,906,656	-5.51%
2025-01-09	32.06	34.47	31.84	33.56	33.56	qfq	13,266,307	441,367,477	4.16%
2025-01-08	31.91	32.44	31.00	32.22	32.22	qfq	10,131,428	322,002,182	-0.03%
2025-01-07	31.50	32.45	31.20	32.23	32.23	qfq	11,075,205	354,049,865	2.94%
2025-01-06	29.38	31.99	29.38	31.31	31.31	qfq	15,008,575	468,816,374	-4.51%
2025-01-03	35.56	35.98	32.58	32.79	32.79	qfq	14,861,556	503,001,005	-7.79%
2025-01-02	36.99	37.32	35.06	35.56	35.56	qfq	10,728,629	387,409,682	-3.58%
2024-12-31	38.60	38.85	36.73	36.88	36.88	qfq	11,088,896	416,721,330	-4.73%
2024-12-30	39.61	39.93	38.03	38.71	38.71	qfq	10,968,521	425,392,765	-2.84%
2024-12-27	39.91	40.67	39.60	39.84	39.84	qfq	7,378,562	296,209,013	-0.52%
2024-12-26	39.86	40.47	39.85	40.05	40.05	qfq	6,345,684	255,140,549	-0.37%
2024-12-25	40.28	41.50	39.68	40.20	40.20	qfq	8,878,947	359,120,376	0.05%
2024-12-24	39.77	40.69	39.29	40.18	40.18	qfq	9,277,890	371,010,532	0.93%
2024-12-23	41.37	41.69	39.68	39.81	39.81	qfq	10,236,160	414,982,668	-4.16%
2024-12-20	40.86	42.29	40.66	41.54	41.54	qfq	10,142,684	420,765,369	1.66%
2024-12-19	41.50	41.91	40.49	40.86	40.86	qfq	12,101,158	496,706,730	-3.29%
2024-12-18	42.82	43.25	42.01	42.25	42.25	qfq	8,779,259	374,465,110	-1.47%
2024-12-17	43.00	44.39	42.60	42.88	42.88	qfq	13,014,686	568,469,459	-0.83%
2024-12-16	43.01	43.89	42.48	43.24	43.24	qfq	11,921,900	513,223,644	-0.37%
2024-12-13	45.30	45.30	43.33	43.40	43.40	qfq	23,397,734	1,028,838,078	-5.12%
2024-12-12	46.25	46.46	45.50	45.74	45.74	qfq	13,537,824	620,895,651	-0.74%
2024-12-11	47.00	47.14	45.86	46.08	46.08	qfq	13,780,142	638,836,068	-1.66%
2024-12-10	50.00	50.53	46.81	46.86	46.86	qfq	21,509,586	1,039,774,222	-2.42%
2024-12-09	47.05	48.50	46.75	48.02	48.02	qfq	17,299,240	826,273,791	1.33%
2024-12-06	46.30	48.43	44.70	47.39	47.39	qfq	21,427,402	1,008,490,589	2.38%
2024-12-05	45.69	46.54	45.43	46.29	46.29	qfq	12,178,787	560,468,053	1.09%
2024-12-04	46.74	47.80	45.44	45.79	45.79	qfq	19,332,113	898,339,614	-3.90%
2024-12-03	49.01	50.44	47.00	47.65	47.65	qfq	24,631,096	1,201,390,509	-2.76%
2024-12-02	48.20	49.76	47.15	49.00	49.00	qfq	23,429,020	1,140,487,033	0.89%
2024-11-29	47.73	50.12	46.79	48.57	48.57	qfq	28,514,026	1,380,415,979	1.50%
2024-11-28	49.60	50.99	47.82	47.85	47.85	qfq	34,795,664	1,707,676,783	-0.75%
2024-11-27	41.92	51.42	40.82	48.21	48.21	qfq	34,563,124	1,564,497,620	12.51%
2024-11-26	45.44	45.44	42.82	42.85	42.85	qfq	20,825,572	918,803,643	-7.11%
2024-11-25	42.93	46.36	42.51	46.13	46.13	qfq	26,907,697	1,200,461,257	7.33%
2024-11-22	43.60	46.00	42.79	42.98	42.98	qfq	23,017,295	1,027,215,377	-2.87%
2024-11-21	44.11	45.28	43.59	44.25	44.25	qfq	14,131,896	627,998,009	-0.63%
2024-11-20	43.56	44.94	43.08	44.53	44.53	qfq	18,345,782	810,248,859	1.14%
2024-11-19	39.85	44.82	39.55	44.03	44.03	qfq	19,027,250	792,446,224	10.82%
2024-11-18	41.50	42.05	39.16	39.73	39.73	qfq	14,889,547	605,855,866	-4.27%
2024-11-15	43.01	43.59	41.50	41.50	41.50	qfq	16,422,240	701,685,734	-5.72%
2024-11-14	46.95	47.32	43.78	44.02	44.02	qfq	19,075,448	864,668,891	-5.52%
2024-11-13	44.60	47.04	44.10	46.59	46.59	qfq	24,616,866	1,123,680,199	3.35%
2024-11-12	47.07	47.99	44.40	45.08	45.08	qfq	30,829,933	1,425,242,996	-3.05%
2024-11-11	42.59	46.65	42.59	46.50	46.50	qfq	32,813,647	1,479,250,905	8.09%
2024-11-08	44.95	46.80	43.02	43.02	43.02	qfq	26,203,281	1,171,084,595	-1.22%
2024-11-07	42.50	43.89	41.65	43.55	43.55	qfq	22,937,629	982,441,185	3.17%
2024-11-06	41.44	45.10	41.44	42.21	42.21	qfq	30,043,877	1,305,380,367	1.08%
2024-11-05	38.67	42.20	38.62	41.76	41.76	qfq	26,978,847	1,107,254,617	8.16%
2024-11-04	38.01	39.37	37.52	38.61	38.61	qfq	11,401,148	438,825,161	0.47%
2024-11-01	39.26	40.39	37.49	38.43	38.43	qfq	16,600,131	643,731,721	-3.47%
2024-10-31	39.38	40.86	39.10	39.81	39.81	qfq	17,301,379	691,885,071	1.50%
2024-10-30	39.95	40.79	38.68	39.22	39.22	qfq	23,456,736	919,302,898	-5.01%
2024-10-29	43.11	44.10	41.18	41.29	41.29	qfq	20,361,975	860,424,930	-4.18%
2024-10-28	44.02	44.99	42.76	43.09	43.09	qfq	22,373,024	974,978,856	-1.51%
2024-10-25	41.60	45.55	41.60	43.75	43.75	qfq	34,802,374	1,529,918,161	5.93%
2024-10-24	44.47	44.47	40.92	41.30	41.30	qfq	25,834,010	1,095,580,858	-9.15%
2024-10-23	42.80	46.50	41.78	45.46	45.46	qfq	39,742,390	1,764,484,050	7.60%
2024-10-22	40.50	42.50	39.80	42.25	42.25	qfq	26,369,693	1,096,187,206	3.86%
2024-10-21	40.44	41.98	40.00	40.68	40.68	qfq	29,108,090	1,189,756,021	0.54%
2024-10-18	36.45	42.34	36.18	40.46	40.46	qfq	36,278,983	1,415,746,141	10.85%
2024-10-17	37.94	37.99	36.45	36.50	36.50	qfq	16,179,888	600,971,754	-2.01%
2024-10-16	37.13	38.16	36.25	37.25	37.25	qfq	21,552,484	802,688,609	-3.10%
2024-10-15	39.30	41.63	38.40	38.44	38.44	qfq	28,973,353	1,161,778,874	-3.51%
2024-10-14	39.11	40.07	37.51	39.84	39.84	qfq	22,694,412	885,535,584	3.27%
2024-10-11	40.52	41.58	37.38	38.58	38.58	qfq	25,172,948	992,401,890	-8.38%
2024-10-10	46.01	47.80	41.09	42.11	42.11	qfq	32,596,697	1,432,216,857	-10.40%
2024-10-09	46.08	53.00	44.02	47.00	47.00	qfq	48,995,694	2,366,950,307	-1.71%
2024-10-08	47.82	47.82	43.74	47.82	47.82	qfq	41,223,530	1,922,707,350	20.00%
2024-09-30	35.20	39.85	33.97	39.85	39.85	qfq	46,951,597	1,741,307,049	19.99%
2024-09-27	30.55	34.80	30.55	33.21	33.21	qfq	42,419,342	1,372,238,280	10.37%
2024-09-26	29.22	30.19	28.42	30.09	30.09	qfq	32,581,056	950,901,935	2.87%
2024-09-25	28.74	30.54	28.59	29.25	29.25	qfq	46,271,820	1,364,137,012	5.75%
2024-09-24	23.15	27.66	23.15	27.66	27.66	qfq	30,816,221	786,488,846	20.00%
2024-09-23	22.44	24.19	22.23	23.05	23.05	qfq	14,450,471	336,335,866	2.58%
2024-09-20	23.08	23.18	22.30	22.47	22.47	qfq	9,685,769	218,594,919	-3.10%
2024-09-19	23.06	23.66	22.36	23.19	23.19	qfq	10,591,430	243,935,813	1.67%
2024-09-18	23.66	23.66	22.42	22.81	22.81	qfq	10,426,470	237,764,079	-3.96%
2024-09-13	25.94	26.13	23.70	23.75	23.75	qfq	18,408,262	450,575,230	-7.84%
2024-09-12	25.67	26.23	25.40	25.77	25.77	qfq	18,398,890	474,041,736	-0.58%
2024-09-11	23.73	26.73	23.67	25.92	25.92	qfq	29,023,806	741,557,584	10.11%
2024-09-10	23.97	24.10	23.23	23.54	23.54	qfq	5,651,429	132,883,623	-1.22%
2024-09-09	23.90	24.30	23.58	23.83	23.83	qfq	6,038,242	143,975,849	-0.50%
2024-09-06	24.66	24.79	23.91	23.95	23.95	qfq	6,776,181	164,098,619	-3.11%
2024-09-05	24.50	25.53	24.50	24.72	24.72	qfq	10,085,153	251,313,269	-0.04%
2024-09-04	24.18	25.26	24.18	24.73	24.73	qfq	15,679,463	388,896,955	1.19%
2024-09-03	23.41	25.25	23.10	24.44	24.44	qfq	15,116,155	369,494,595	4.49%
2024-09-02	23.87	24.20	23.37	23.39	23.39	qfq	9,197,954	218,715,582	-2.74%
2024-08-30	23.06	24.60	22.92	24.05	24.05	qfq	15,802,545	378,237,686	3.98%
2024-08-29	22.55	23.35	22.26	23.13	23.13	qfq	12,369,492	282,755,365	2.25%
2024-08-28	22.61	22.84	22.31	22.62	22.62	qfq	5,264,636	118,842,693	-0.57%
2024-08-27	23.32	23.52	22.59	22.75	22.75	qfq	8,835,586	202,216,166	-3.15%
2024-08-26	22.87	24.67	22.87	23.49	23.49	qfq	15,475,560	370,340,902	2.80%
2024-08-23	23.22	23.55	22.83	22.85	22.85	qfq	6,728,400	154,993,350	-1.76%
2024-08-22	24.03	24.32	23.26	23.26	23.26	qfq	9,478,100	225,156,155	-3.37%
2024-08-21	23.68	24.83	23.41	24.07	24.07	qfq	12,293,482	297,689,197	1.69%
2024-08-20	24.26	24.80	23.64	23.67	23.67	qfq	6,616,103	159,677,094	-2.15%
2024-08-19	24.20	24.60	23.90	24.19	24.19	qfq	4,476,236	108,527,613	-0.41%
2024-08-16	24.90	25.03	24.25	24.29	24.29	qfq	5,444,568	133,708,232	-2.45%
2024-08-15	24.47	25.19	24.16	24.90	24.90	qfq	6,606,242	163,469,981	1.43%
2024-08-14	25.09	25.45	24.51	24.55	24.55	qfq	5,734,007	141,982,876	-2.58%
2024-08-13	24.48	25.50	24.20	25.20	25.20	qfq	8,304,255	205,886,819	2.56%
2024-08-12	25.36	25.66	24.42	24.57	24.57	qfq	6,851,670	169,610,541	-2.19%
2024-08-09	26.15	26.24	25.11	25.12	25.12	qfq	7,030,871	180,216,975	-2.41%
2024-08-08	25.90	26.19	25.41	25.74	25.74	qfq	6,572,693	169,353,328	-1.19%
2024-08-07	26.42	26.44	25.82	26.05	26.05	qfq	7,708,564	200,867,611	-1.25%
2024-08-06	26.34	27.07	26.00	26.38	26.38	qfq	9,184,173	243,457,599	1.74%
2024-08-05	26.57	28.06	25.85	25.93	25.93	qfq	9,857,066	265,117,628	-3.14%
2024-08-02	27.10	27.41	26.72	26.77	26.77	qfq	5,019,891	135,732,175	-1.22%
2024-08-01	27.56	27.76	26.89	27.10	27.10	qfq	6,255,522	170,201,761	-1.67%
2024-07-31	25.84	27.56	25.41	27.56	27.56	qfq	9,916,572	265,275,170	6.82%
2024-07-30	25.85	26.08	25.60	25.80	25.80	qfq	5,015,283	129,384,470	-0.81%
2024-07-29	26.85	26.89	25.88	26.01	26.01	qfq	5,711,629	149,167,747	-2.84%
2024-07-26	26.44	27.40	26.41	26.77	26.77	qfq	7,044,648	189,448,354	1.25%
2024-07-25	25.90	27.28	25.79	26.44	26.44	qfq	7,985,024	213,114,560	1.46%
2024-07-24	26.59	26.92	25.95	26.06	26.06	qfq	5,703,212	150,179,083	-2.65%
2024-07-23	27.61	28.12	26.74	26.77	26.77	qfq	6,493,516	178,662,418	-3.18%
2024-07-22	27.87	28.39	27.38	27.65	27.65	qfq	5,806,393	161,655,555	-0.93%
2024-07-19	27.50	28.20	27.30	27.91	27.91	qfq	5,144,037	142,766,270	0.76%
2024-07-18	27.73	27.97	27.06	27.70	27.70	qfq	5,995,439	164,874,582	-1.04%
2024-07-17	27.69	28.45	27.50	27.99	27.99	qfq	6,262,177	175,158,523	0.72%
2024-07-16	27.39	27.99	27.19	27.79	27.79	qfq	4,408,632	122,205,117	0.98%
2024-07-15	28.03	28.10	27.36	27.52	27.52	qfq	5,055,738	139,638,118	-2.45%
2024-07-12	27.90	28.78	27.88	28.21	28.21	qfq	7,602,812	215,499,124	0.75%
2024-07-11	26.83	28.16	26.83	28.00	28.00	qfq	10,537,680	291,442,231	6.34%
2024-07-10	26.00	27.40	25.90	26.33	26.33	qfq	7,873,071	210,471,256	0.19%
2024-07-09	26.53	26.65	25.70	26.28	26.28	qfq	7,524,757	197,037,844	-1.02%
2024-07-08	27.40	27.40	26.40	26.55	26.55	qfq	5,660,412	151,606,718	-3.45%
2024-07-05	27.40	27.67	26.90	27.50	27.50	qfq	5,930,869	162,063,715	0.18%
2024-07-04	28.27	28.74	27.45	27.45	27.45	qfq	6,371,216	178,549,572	-3.17%
2024-07-03	28.00	29.15	27.93	28.35	28.35	qfq	9,679,707	276,280,701	2.02%
2024-07-02	27.89	28.41	27.52	27.79	27.79	qfq	6,260,779	175,046,779	-0.04%
2024-07-01	28.13	28.45	27.54	27.80	27.80	qfq	6,861,248	191,334,286	-1.42%
2024-06-28	28.45	29.14	28.08	28.20	28.20	qfq	6,425,637	183,438,694	-1.40%
2024-06-27	29.33	29.47	28.50	28.60	28.60	qfq	6,711,346	194,422,528	-3.44%
2024-06-26	27.57	30.12	27.21	29.62	29.62	qfq	11,856,450	342,177,563	7.51%
2024-06-25	28.31	28.31	27.42	27.55	27.55	qfq	6,407,772	177,618,081	-2.20%
2024-06-24	29.11	29.28	28.03	28.17	28.17	qfq	7,616,534	217,149,120	-4.73%
2024-06-21	30.66	30.66	29.46	29.57	29.57	qfq	7,223,066	215,179,832	-2.57%
2024-06-20	31.28	31.50	30.30	30.35	30.35	qfq	5,791,554	178,358,158	-3.77%
2024-06-19	32.33	32.55	31.37	31.54	31.54	qfq	5,753,984	182,945,418	-2.56%
2024-06-18	32.50	32.74	32.17	32.37	32.37	qfq	4,860,076	157,321,411	-0.68%
2024-06-17	31.85	33.38	31.61	32.59	32.59	qfq	7,690,153	250,525,878	1.53%
2024-06-14	32.44	32.45	31.76	32.10	32.10	qfq	6,212,859	199,222,788	-0.93%
2024-06-13	33.04	33.29	32.40	32.40	32.40	qfq	4,833,465	158,043,901	-1.82%
2024-06-12	32.83	33.09	32.50	33.00	33.00	qfq	3,879,127	127,530,852	0.03%
2024-06-11	32.09	33.08	31.42	32.99	32.99	qfq	6,242,456	202,870,592	2.84%
2024-06-07	32.71	33.03	32.01	32.08	32.08	qfq	6,572,288	212,724,574	-1.23%
2024-06-06	34.03	34.20	32.38	32.48	32.48	qfq	8,231,482	272,258,963	-4.13%
2024-06-05	33.69	35.25	33.69	33.88	33.88	qfq	9,051,853	313,145,622	0.09%
2024-06-04	33.70	34.35	33.28	33.85	33.85	qfq	6,906,876	233,570,662	-0.44%
2024-06-03	33.77	34.00	33.03	34.00	34.00	qfq	5,527,972	184,739,700	-0.09%
2024-05-31	34.11	34.77	33.96	34.03	34.03	qfq	5,266,212	180,467,045	-0.32%
2024-05-30	35.00	35.28	34.00	34.14	34.14	qfq	7,014,961	241,416,516	-2.23%
2024-05-29	35.67	37.44	34.56	34.92	34.92	qfq	13,801,227	495,928,391	4.24%
2024-05-28	33.80	34.10	33.37	33.50	33.50	qfq	3,903,353	131,451,337	-1.12%
2024-05-27	34.39	34.65	32.91	33.88	33.88	qfq	5,919,250	198,500,818	-0.79%
2024-05-24	34.99	35.35	34.12	34.15	34.15	qfq	5,644,053	195,723,631	-2.76%
2024-05-23	36.30	36.35	35.04	35.12	35.12	qfq	7,407,268	262,919,697	-4.28%
2024-05-22	35.59	36.88	35.50	36.69	36.69	qfq	8,508,881	310,165,594	2.98%
2024-05-21	36.30	36.45	35.42	35.63	35.63	qfq	4,858,811	173,799,983	-2.17%
2024-05-20	36.90	37.22	36.18	36.42	36.42	qfq	6,241,830	228,838,071	-0.79%
2024-05-17	35.83	36.79	35.00	36.71	36.71	qfq	7,268,627	260,766,399	2.46%
2024-05-16	36.26	36.47	35.57	35.83	35.83	qfq	5,897,702	212,153,281	-0.08%
2024-05-15	36.15	36.72	35.70	35.86	35.86	qfq	4,827,226	174,408,464	-0.83%
2024-05-14	36.50	36.90	35.82	36.16	36.16	qfq	6,241,115	226,130,947	-1.50%
2024-05-13	37.70	37.76	36.42	36.71	36.71	qfq	10,095,563	371,981,072	-3.55%
2024-05-10	40.11	40.33	38.00	38.06	38.06	qfq	13,822,749	534,776,966	-4.40%
2024-05-09	41.00	42.39	39.71	39.81	39.81	qfq	23,599,931	962,092,595	5.46%
2024-05-08	38.30	38.52	37.65	37.75	37.75	qfq	8,817,858	335,236,166	-1.56%
2024-05-07	37.90	38.96	37.51	38.35	38.35	qfq	11,296,380	430,874,971	0.89%
2024-05-06	37.20	38.65	37.11	38.01	38.01	qfq	15,496,934	587,370,436	5.29%
2024-04-30	36.10	36.88	35.78	36.10	36.10	qfq	12,768,846	462,680,184	-1.31%
2024-04-29	32.40	37.89	32.40	36.58	36.58	qfq	26,282,706	938,932,073	14.74%
2024-04-26	30.28	31.98	30.15	31.88	31.88	qfq	12,698,974	396,009,122	4.29%
2024-04-25	30.40	31.29	30.01	30.57	30.57	qfq	10,247,384	314,785,968	0.03%
2024-04-24	30.70	30.99	30.00	30.56	30.56	qfq	11,752,547	357,835,957	-2.36%
2024-04-23	31.64	31.99	31.29	31.30	31.30	qfq	6,957,859	219,800,382	-0.16%
2024-04-22	32.33	32.63	31.23	31.35	31.35	qfq	10,016,299	317,655,091	-3.27%
2024-04-19	33.19	33.50	32.32	32.41	32.41	qfq	9,849,634	321,918,618	-4.00%
2024-04-18	34.12	34.57	32.88	33.76	33.76	qfq	11,809,103	400,198,837	-0.97%
2024-04-17	33.66	34.66	33.41	34.09	34.09	qfq	12,133,745	412,846,843	3.12%
2024-04-16	36.20	36.20	33.04	33.06	33.06	qfq	13,769,498	469,140,058	-9.05%
2024-04-15	36.99	38.98	35.35	36.35	36.35	qfq	16,029,211	593,115,561	-2.55%
2024-04-12	39.20	39.35	37.27	37.30	37.30	qfq	13,968,200	529,913,758	-5.76%
2024-04-11	39.53	41.11	38.38	39.58	39.58	qfq	14,386,399	568,625,863	-2.44%
2024-04-10	41.90	42.99	40.18	40.57	40.57	qfq	17,649,554	731,401,328	-1.67%
2024-04-09	38.35	42.00	38.35	41.26	41.26	qfq	20,929,884	861,345,158	7.22%
2024-04-08	40.13	41.07	38.46	38.48	38.48	qfq	11,439,196	451,564,163	-4.59%
2024-04-03	40.30	41.99	39.88	40.33	40.33	qfq	13,959,263	569,230,343	-1.27%
2024-04-02	39.80	41.47	39.10	40.85	40.85	qfq	17,059,352	689,432,929	2.95%
2024-04-01	38.60	40.10	38.60	39.68	39.68	qfq	11,051,706	437,619,021	3.93%
2024-03-29	37.88	39.55	37.84	38.18	38.18	qfq	11,131,933	429,187,138	0.85%
2024-03-28	37.70	38.70	37.37	37.86	37.86	qfq	10,051,841	382,059,933	0.24%
2024-03-27	40.55	40.65	37.70	37.77	37.77	qfq	11,036,694	429,743,029	-7.27%
2024-03-26	38.50	41.66	38.50	40.73	40.73	qfq	16,965,512	681,043,284	5.44%
2024-03-25	40.23	40.67	38.60	38.63	38.63	qfq	12,335,003	485,707,895	-5.50%
2024-03-22	43.09	43.26	40.88	40.88	40.88	qfq	12,023,925	501,079,068	-6.00%
2024-03-21	44.13	44.44	43.18	43.49	43.49	qfq	7,852,237	342,885,743	-0.96%
2024-03-20	43.68	44.56	43.45	43.91	43.91	qfq	7,459,856	327,213,826	0.55%
2024-03-19	44.89	45.05	43.66	43.67	43.67	qfq	9,725,367	429,064,415	-2.74%
2024-03-18	44.58	45.54	43.89	44.90	44.90	qfq	16,257,882	727,264,505	3.22%
2024-03-15	43.95	44.11	42.11	43.50	43.50	qfq	11,857,263	508,916,559	-0.62%
2024-03-14	44.88	45.37	43.10	43.77	43.77	qfq	11,703,012	516,953,295	-3.10%
2024-03-13	44.86	46.56	43.99	45.17	45.17	qfq	13,693,481	617,282,598	-0.31%
2024-03-12	46.55	46.79	45.00	45.31	45.31	qfq	20,161,651	918,521,031	-2.77%
2024-03-11	41.01	46.89	41.01	46.60	46.60	qfq	30,233,449	1,342,825,861	16.59%
2024-03-08	39.84	41.00	39.00	39.97	39.97	qfq	8,213,520	328,129,047	0.76%
2024-03-07	41.45	41.67	39.62	39.67	39.67	qfq	8,120,358	328,497,224	-4.06%
2024-03-06	40.19	42.29	40.00	41.35	41.35	qfq	8,973,005	368,217,465	1.15%
2024-03-05	41.80	41.86	40.70	40.88	40.88	qfq	9,370,312	385,470,659	-3.54%
2024-03-04	43.25	43.99	42.02	42.38	42.38	qfq	10,105,075	431,009,074	-2.12%
2024-03-01	43.00	43.74	42.30	43.30	43.30	qfq	12,246,482	527,911,145	1.10%
2024-02-29	39.99	43.62	39.91	42.83	42.83	qfq	16,203,293	683,049,966	5.29%
2024-02-28	43.32	45.44	40.68	40.68	40.68	qfq	17,398,708	756,765,291	-5.35%
2024-02-27	41.79	43.00	41.30	42.98	42.98	qfq	9,779,335	412,131,409	2.77%
2024-02-26	41.51	42.85	41.03	41.82	41.82	qfq	11,047,159	461,820,060	0.72%
2024-02-23	40.70	41.68	40.29	41.52	41.52	qfq	11,551,024	473,768,443	2.59%
2024-02-22	39.15	40.66	39.15	40.47	40.47	qfq	9,899,407	397,804,990	1.81%
2024-02-21	38.00	41.22	37.71	39.75	39.75	qfq	16,076,552	640,252,623	3.11%
2024-02-20	37.61	38.73	36.80	38.55	38.55	qfq	10,742,040	406,003,845	2.01%
2024-02-19	36.98	38.10	36.66	37.79	37.79	qfq	15,196,902	568,479,388	1.31%
2024-02-08	34.93	37.48	33.62	37.30	37.30	qfq	23,405,090	831,160,161	8.68%
2024-02-07	36.02	38.12	33.78	34.32	34.32	qfq	22,694,293	817,375,721	-5.22%
2024-02-06	33.90	37.18	33.30	36.21	36.21	qfq	18,532,460	652,450,108	4.47%
2024-02-05	37.88	38.40	33.20	34.66	34.66	qfq	17,341,024	614,632,144	-9.43%
2024-02-02	40.36	40.94	36.80	38.27	38.27	qfq	14,123,169	552,092,733	-4.66%
2024-02-01	40.52	41.78	39.96	40.14	40.14	qfq	16,018,753	654,609,496	-3.37%
2024-01-31	43.57	45.49	41.53	41.54	41.54	qfq	14,144,626	614,097,653	-3.98%
2024-01-30	44.69	45.33	43.13	43.26	43.26	qfq	9,019,988	399,537,561	-3.24%
2024-01-29	47.40	47.77	44.71	44.71	44.71	qfq	11,404,985	521,510,375	-5.34%
2024-01-26	49.51	50.17	47.20	47.23	47.23	qfq	12,530,916	606,845,045	-5.26%
2024-01-25	48.71	50.00	47.51	49.85	49.85	qfq	11,512,119	564,431,001	1.44%
2024-01-24	50.13	50.70	47.19	49.14	49.14	qfq	14,578,479	707,116,917	-1.42%
2024-01-23	49.73	51.39	49.02	49.85	49.85	qfq	11,758,793	589,248,046	-0.32%
2024-01-22	53.53	53.70	49.00	50.01	50.01	qfq	17,963,379	914,872,561	-7.97%
2024-01-19	56.39	58.47	54.23	54.34	54.34	qfq	12,983,045	727,359,949	-4.50%
2024-01-18	54.83	57.27	54.32	56.90	56.90	qfq	14,175,441	791,503,917	3.02%
2024-01-17	57.80	57.88	54.92	55.23	55.23	qfq	10,030,174	563,783,704	-4.61%
2024-01-16	56.94	59.38	56.35	57.90	57.90	qfq	13,914,343	802,859,662	1.29%
2024-01-15	59.00	59.97	56.78	57.16	57.16	qfq	14,670,874	847,067,964	-5.05%
2024-01-12	60.29	61.62	59.53	60.20	60.20	qfq	18,306,317	1,109,448,244	-0.08%
2024-01-11	53.75	62.62	53.09	60.25	60.25	qfq	23,310,683	1,357,871,801	12.45%
2024-01-10	53.20	55.58	52.56	53.58	53.58	qfq	9,714,737	525,513,032	0.00%
2024-01-09	53.40	55.27	51.70	53.58	53.58	qfq	9,894,207	526,958,387	0.47%
2024-01-08	54.76	56.00	53.24	53.33	53.33	qfq	7,756,184	419,952,596	-2.75%
2024-01-05	56.14	57.34	54.36	54.84	54.84	qfq	9,761,596	545,846,836	-2.39%
2024-01-04	58.21	58.50	56.11	56.18	56.18	qfq	9,416,902	534,368,985	-4.54%
2024-01-03	58.60	59.41	58.19	58.85	58.85	qfq	8,156,064	478,821,283	0.63%
2024-01-02	61.28	61.37	58.42	58.48	58.48	qfq	10,809,652	641,368,769	-4.18%
2023-12-29	61.80	62.38	60.70	61.03	61.03	qfq	12,775,199	784,341,637	-2.66%
2023-12-28	56.89	64.20	56.89	62.70	62.70	qfq	21,089,532	1,303,305,216	8.55%
2023-12-27	59.38	59.60	56.95	57.76	57.76	qfq	11,633,689	670,795,260	-2.71%
2023-12-26	59.09	60.10	58.31	59.37	59.37	qfq	10,314,140	610,274,444	0.30%
2023-12-25	58.48	59.78	57.30	59.19	59.19	qfq	13,068,669	762,906,795	3.44%
2023-12-22	54.74	59.54	53.87	57.22	57.22	qfq	17,491,819	995,780,507	3.96%
2023-12-21	53.37	56.25	53.37	55.04	55.04	qfq	9,525,585	522,594,903	2.50%
2023-12-20	54.96	55.30	53.56	53.70	53.70	qfq	5,280,075	286,004,876	-2.36%
2023-12-19	54.09	55.88	54.01	55.00	55.00	qfq	6,496,817	357,517,180	1.08%
2023-12-18	56.56	56.99	54.16	54.41	54.41	qfq	9,553,779	526,390,591	-4.17%
2023-12-15	56.79	59.26	56.33	56.78	56.78	qfq	9,512,970	548,464,300	0.53%
2023-12-14	58.61	59.11	56.20	56.48	56.48	qfq	7,399,663	423,951,593	-2.50%
2023-12-13	60.78	60.78	57.77	57.93	57.93	qfq	7,464,507	437,242,652	-4.23%
2023-12-12	61.98	62.85	60.28	60.49	60.49	qfq	8,417,673	514,074,287	-3.28%
2023-12-11	64.00	64.00	61.60	62.54	62.54	qfq	9,533,440	592,337,608	-3.11%
2023-12-08	66.20	66.48	63.00	64.55	64.55	qfq	12,287,700	788,703,138	-0.81%
2023-12-07	65.00	66.28	63.10	65.08	65.08	qfq	9,709,797	626,331,426	0.12%
2023-12-06	61.88	67.95	61.16	65.00	65.00	qfq	14,966,448	983,544,276	5.13%
2023-12-05	62.01	64.51	61.41	61.83	61.83	qfq	9,395,688	592,795,385	0.13%
2023-12-04	62.37	62.65	61.30	61.75	61.75	qfq	5,298,819	328,265,142	-1.64%
2023-12-01	64.54	64.65	62.07	62.78	62.78	qfq	7,126,947	448,029,125	-2.82%
2023-11-30	66.58	67.00	64.44	64.60	64.60	qfq	5,490,978	358,600,443	-3.54%
2023-11-29	68.60	69.30	66.74	66.97	66.97	qfq	3,854,656	259,474,330	-3.04%
2023-11-28	69.45	69.55	67.90	69.07	69.07	qfq	3,162,421	217,117,307	0.06%
2023-11-27	71.35	71.39	68.66	69.03	69.03	qfq	4,149,197	288,777,750	-3.64%
2023-11-24	72.89	72.96	71.32	71.64	71.64	qfq	3,379,852	243,177,141	-1.51%
2023-11-23	73.56	74.17	72.10	72.74	72.74	qfq	2,935,033	213,805,830	-1.24%
2023-11-22	75.38	75.81	73.65	73.65	73.65	qfq	3,692,670	274,451,524	-2.85%
2023-11-21	77.40	79.15	75.77	75.81	75.81	qfq	4,578,368	353,360,311	-0.79%
2023-11-20	75.93	77.54	74.40	76.41	76.41	qfq	3,429,689	260,419,170	0.67%
2023-11-17	75.15	76.14	75.01	75.90	75.90	qfq	2,789,641	210,887,689	0.33%
2023-11-16	79.42	79.59	75.50	75.65	75.65	qfq	6,163,586	472,313,725	-5.22%
2023-11-15	79.49	81.30	78.88	79.82	79.82	qfq	6,747,134	540,423,990	2.03%
2023-11-14	79.00	79.64	77.55	78.23	78.23	qfq	3,313,125	259,575,084	-1.07%
2023-11-13	79.50	80.39	77.88	79.08	79.08	qfq	2,970,025	233,995,001	0.14%
2023-11-10	80.30	80.53	78.60	78.97	78.97	qfq	3,376,614	267,210,407	-1.92%
2023-11-09	81.01	81.64	79.81	80.52	80.52	qfq	3,458,728	278,817,309	-0.41%
2023-11-08	80.26	82.62	79.69	80.85	80.85	qfq	5,280,478	428,462,574	0.74%
2023-11-07	80.09	81.11	78.61	80.26	80.26	qfq	4,631,365	370,347,033	-0.36%
2023-11-06	74.98	82.00	74.90	80.55	80.55	qfq	6,852,622	545,601,704	7.40%
2023-11-03	74.18	75.67	73.35	75.00	75.00	qfq	3,570,919	266,727,398	2.04%
2023-11-02	76.36	77.02	73.37	73.50	73.50	qfq	3,639,923	272,435,986	-3.43%
2023-11-01	79.00	79.50	76.04	76.11	76.11	qfq	3,754,540	289,643,001	-3.19%
2023-10-31	80.00	80.80	78.10	78.62	78.62	qfq	4,187,536	330,626,344	-2.93%
2023-10-30	77.96	82.13	77.08	80.99	80.99	qfq	8,036,258	646,120,587	2.31%
2023-10-27	71.00	79.91	70.17	79.16	79.16	qfq	9,592,449	731,898,052	10.98%
2023-10-26	70.82	71.50	69.05	71.33	71.33	qfq	5,079,838	356,447,406	-0.18%
2023-10-25	74.89	76.43	71.44	71.46	71.46	qfq	5,190,247	380,284,551	-3.95%
2023-10-24	74.51	76.71	73.26	74.40	74.40	qfq	3,910,235	292,775,092	0.09%
2023-10-23	78.83	78.97	73.98	74.33	74.33	qfq	3,999,066	301,816,346	-5.67%
2023-10-20	77.63	80.48	76.88	78.80	78.80	qfq	5,279,767	417,511,699	0.43%
2023-10-19	75.30	80.80	74.89	78.46	78.46	qfq	5,380,179	418,097,724	2.82%
2023-10-18	78.00	78.45	76.08	76.31	76.31	qfq	3,918,072	301,312,158	-3.36%
2023-10-17	78.10	80.50	76.30	78.96	78.96	qfq	5,712,089	450,747,793	2.29%
2023-10-16	79.13	80.40	76.37	77.19	77.19	qfq	4,681,828	362,944,606	-3.55%
2023-10-13	80.64	80.64	78.27	80.03	80.03	qfq	5,572,898	442,230,488	-1.31%
2023-10-12	74.60	82.66	74.60	81.09	81.09	qfq	9,663,529	765,119,726	8.70%
2023-10-11	75.15	76.80	74.35	74.60	74.60	qfq	3,242,947	244,206,228	-0.60%
2023-10-10	75.63	77.39	75.00	75.05	75.05	qfq	3,032,137	230,332,763	-0.74%
2023-10-09	76.56	76.77	75.21	75.61	75.61	qfq	2,598,432	197,038,238	-1.24%
2023-09-28	76.52	77.61	75.47	76.56	76.56	qfq	2,946,650	224,891,659	0.26%
2023-09-27	75.89	77.60	74.71	76.36	76.36	qfq	4,425,790	337,384,565	1.23%
2023-09-26	77.96	78.04	75.36	75.43	75.43	qfq	4,045,629	309,364,006	-3.43%
2023-09-25	78.80	79.00	77.32	78.11	78.11	qfq	2,275,293	177,303,226	-0.88%
2023-09-22	78.20	79.08	77.52	78.80	78.80	qfq	3,516,777	275,845,463	0.90%
2023-09-21	79.00	79.10	77.46	78.10	78.10	qfq	2,286,714	178,826,680	-0.89%
2023-09-20	80.20	80.20	78.54	78.80	78.80	qfq	2,568,958	203,250,090	-1.90%
2023-09-19	80.31	81.15	79.38	80.33	80.33	qfq	2,261,375	181,009,522	-0.45%
2023-09-18	79.82	82.88	79.82	80.69	80.69	qfq	4,197,730	340,891,187	1.12%
2023-09-15	81.49	81.99	79.57	79.80	79.80	qfq	2,922,597	234,457,013	-1.95%
2023-09-14	82.71	83.16	80.80	81.39	81.39	qfq	3,013,568	245,585,403	-2.12%
2023-09-13	84.00	84.76	82.18	83.15	83.15	qfq	2,679,079	222,625,445	-1.25%
2023-09-12	84.47	86.11	83.01	84.20	84.20	qfq	3,551,737	299,685,645	0.69%
2023-09-11	84.98	85.36	82.76	83.62	83.62	qfq	4,884,316	408,455,722	-1.81%
2023-09-08	89.01	89.80	83.50	85.16	85.16	qfq	6,586,467	563,400,308	-4.89%
2023-09-07	92.07	92.07	89.46	89.54	89.54	qfq	3,708,847	334,905,363	-3.22%
2023-09-06	91.80	92.92	91.03	92.52	92.52	qfq	2,375,381	218,477,679	0.17%
2023-09-05	93.66	94.00	91.80	92.36	92.36	qfq	3,716,095	344,375,006	-1.31%
2023-09-04	94.36	96.37	92.50	93.59	93.59	qfq	5,199,165	488,643,685	-1.90%
2023-09-01	95.31	99.50	94.23	95.40	95.40	qfq	6,137,841	593,526,697	1.72%
2023-08-31	94.00	96.15	92.16	93.79	93.79	qfq	4,995,422	470,015,342	0.78%
2023-08-30	95.76	96.12	92.50	93.06	93.06	qfq	5,337,262	500,591,728	-3.22%
2023-08-29	96.26	99.39	95.35	96.16	96.16	qfq	5,063,396	492,509,108	1.22%
2023-08-28	105.15	106.66	90.00	95.00	95.00	qfq	6,856,814	668,166,871	-4.98%
2023-08-25	98.79	102.41	97.02	99.98	99.98	qfq	4,252,634	425,493,145	0.96%
2023-08-24	102.01	102.88	98.70	99.03	99.03	qfq	3,726,045	373,349,518	-1.88%
2023-08-23	106.49	106.99	100.40	100.93	100.93	qfq	4,309,264	442,333,852	-5.14%
2023-08-22	109.91	110.59	102.94	106.40	106.40	qfq	5,984,169	631,543,056	-2.86%
2023-08-21	110.40	111.97	108.68	109.53	109.53	qfq	2,520,301	277,104,314	-1.81%
2023-08-18	113.99	114.88	110.50	111.55	111.55	qfq	3,126,271	349,828,301	-1.67%
2023-08-17	117.98	119.97	112.48	113.45	113.45	qfq	3,690,263	420,546,809	-2.60%
2023-08-16	115.68	121.35	114.71	116.48	116.48	qfq	3,726,077	439,945,748	-0.06%
2023-08-15	117.00	123.48	114.69	116.55	116.55	qfq	4,530,585	537,111,421	0.78%
2023-08-14	114.60	116.83	112.90	115.65	115.65	qfq	2,974,289	340,463,754	-0.22%
2023-08-11	118.66	120.00	115.90	115.90	115.90	qfq	2,257,939	266,463,396	-2.32%
2023-08-10	116.38	120.66	115.50	118.65	118.65	qfq	3,898,954	465,102,004	1.85%
2023-08-09	115.48	117.50	115.02	116.50	116.50	qfq	1,856,122	215,489,909	0.38%
2023-08-08	115.88	117.30	114.49	116.06	116.06	qfq	2,019,692	233,970,349	-0.07%
2023-08-07	115.00	118.90	114.72	116.14	116.14	qfq	3,008,526	351,417,247	0.16%
2023-08-04	113.46	116.98	113.00	115.95	115.95	qfq	4,205,236	484,085,173	1.81%
2023-08-03	109.44	115.96	109.44	113.89	113.89	qfq	5,255,682	597,421,285	3.63%
2023-08-02	108.48	112.20	108.37	109.90	109.90	qfq	4,652,056	514,698,776	0.63%
2023-08-01	109.56	113.80	108.01	109.21	109.21	qfq	4,623,561	512,436,271	-1.01%
2023-07-31	104.88	111.27	104.82	110.32	110.32	qfq	7,319,177	791,963,426	5.15%
2023-07-28	103.12	106.16	102.47	104.92	104.92	qfq	3,894,535	407,120,575	1.18%
2023-07-27	104.32	106.58	103.40	103.70	103.70	qfq	3,214,545	336,487,446	-0.17%
2023-07-26	103.89	106.33	102.90	103.88	103.88	qfq	3,777,824	395,313,543	-0.12%
2023-07-25	109.83	110.44	103.11	104.01	104.01	qfq	7,335,298	771,149,379	-4.06%
2023-07-24	110.50	110.69	106.95	108.41	108.41	qfq	4,053,092	438,614,235	-1.89%
2023-07-21	114.13	115.33	110.00	110.50	110.50	qfq	4,957,972	555,467,173	-3.52%
2023-07-20	116.98	119.00	114.35	114.53	114.53	qfq	3,822,849	443,741,483	-1.50%
2023-07-19	119.42	120.66	115.66	116.28	116.28	qfq	4,205,107	493,602,518	-2.60%
2023-07-18	120.49	120.49	115.70	119.38	119.38	qfq	8,022,583	946,691,852	-1.91%