SECURITY DETAIL · RAW DATA

壹网壹创300792.SZ

ASZSECNYSTOCK

最近收盘价22.392026-07-17

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）9,114,950

成交额（元）211,378,238

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-27	2026-05-07	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-22	cash_dividend	0.135	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	23.59	24.37	22.22	22.39	22.39	qfq	9,114,950	211,378,238	-5.65%
2026-07-16	22.90	24.07	22.82	23.73	23.73	qfq	7,846,600	185,712,085	2.46%
2026-07-15	23.07	23.79	22.80	23.16	23.16	qfq	7,346,250	171,453,821	1.58%
2026-07-14	23.30	23.53	22.37	22.80	22.80	qfq	6,757,651	154,165,555	-2.44%
2026-07-13	24.85	25.05	23.34	23.37	23.37	qfq	6,174,600	147,818,541	-6.33%
2026-07-10	24.30	25.87	23.82	24.95	24.95	qfq	7,303,440	183,626,112	2.55%
2026-07-09	23.90	24.62	23.54	24.33	24.33	qfq	5,240,251	126,640,609	1.38%
2026-07-08	24.66	24.78	24.00	24.00	24.00	qfq	6,083,902	148,279,157	-2.28%
2026-07-07	25.51	25.63	24.42	24.56	24.56	qfq	4,082,551	101,527,180	-3.23%
2026-07-06	25.99	26.46	25.32	25.38	25.38	qfq	4,517,251	116,291,638	-3.20%
2026-07-03	26.32	26.66	25.85	26.22	26.22	qfq	6,339,651	166,462,726	-1.09%
2026-07-02	27.34	28.50	26.30	26.51	26.51	qfq	8,790,368	238,267,903	-1.08%
2026-07-01	25.93	27.28	25.79	26.80	26.80	qfq	5,501,752	146,691,324	3.32%
2026-06-30	25.60	26.37	25.25	25.94	25.94	qfq	4,586,300	118,834,761	1.97%
2026-06-29	25.50	25.82	25.00	25.44	25.44	qfq	5,287,100	134,072,176	0.24%
2026-06-26	26.73	27.10	25.20	25.38	25.38	qfq	9,529,499	246,713,874	-6.45%
2026-06-25	27.99	28.50	26.91	27.13	27.13	qfq	6,857,157	187,324,688	-4.17%
2026-06-24	28.69	29.07	28.05	28.31	28.31	qfq	5,129,051	145,752,187	-2.01%
2026-06-23	30.10	30.33	28.79	28.89	28.89	qfq	5,814,292	172,055,484	-5.12%
2026-06-22	29.80	30.47	28.89	30.45	30.45	qfq	5,506,491	163,375,524	1.91%
2026-06-18	29.65	30.10	28.78	29.88	29.88	qfq	4,641,440	137,704,250	1.88%
2026-06-17	29.62	29.68	29.13	29.33	29.33	qfq	3,810,458	111,639,444	-1.48%
2026-06-16	30.69	31.08	29.72	29.77	29.77	qfq	5,093,650	153,147,831	-0.63%
2026-06-15	29.50	30.25	29.40	29.96	29.96	qfq	4,127,950	123,378,770	2.74%
2026-06-12	29.37	29.74	28.90	29.16	29.16	qfq	4,079,730	119,417,406	1.14%
2026-06-11	29.52	29.64	28.40	28.83	28.83	qfq	5,161,752	148,922,618	-3.58%
2026-06-10	31.00	31.30	29.31	29.90	29.90	qfq	6,199,323	186,679,428	-4.69%
2026-06-09	31.63	31.79	30.50	31.37	31.37	qfq	5,614,200	174,511,345	0.03%
2026-06-08	31.06	32.43	30.88	31.36	31.36	qfq	6,030,750	191,303,474	-3.57%
2026-06-05	33.36	33.56	31.80	32.52	32.52	qfq	6,693,691	217,411,083	-1.16%
2026-06-04	33.33	34.25	32.50	32.90	32.90	qfq	6,640,653	220,109,582	-2.05%
2026-06-03	34.10	35.04	33.26	33.59	33.59	qfq	9,146,240	311,304,794	-2.75%
2026-06-02	36.08	36.08	34.03	34.54	34.54	qfq	13,854,731	480,064,552	-3.14%
2026-06-01	31.19	36.80	30.71	35.66	35.66	qfq	20,218,914	706,651,269	16.27%
2026-05-29	31.70	32.18	30.60	30.67	30.67	qfq	5,857,900	184,421,307	-2.32%
2026-05-28	31.69	31.88	30.41	31.40	31.40	qfq	5,188,400	161,540,969	-0.66%
2026-05-27	33.00	33.07	31.40	31.61	31.61	qfq	6,312,500	202,142,608	-3.39%
2026-05-26	34.04	34.20	32.20	32.72	32.72	qfq	7,373,316	242,310,893	-4.86%
2026-05-25	35.61	36.36	33.74	34.39	34.39	qfq	8,161,900	282,188,541	-2.80%
2026-05-22	36.00	36.43	34.63	35.38	35.38	qfq	8,402,626	297,065,102	-1.53%
2026-05-21	37.50	38.99	35.84	35.93	35.93	qfq	12,204,428	461,004,259	-3.72%
2026-05-20	37.78	38.28	37.13	37.32	37.32	qfq	8,001,030	300,047,238	-2.66%
2026-05-19	37.03	38.72	36.60	38.34	38.34	qfq	14,111,489	537,373,245	3.54%
2026-05-18	34.88	37.80	34.55	37.03	37.03	qfq	10,871,300	397,144,974	4.96%
2026-05-15	35.19	36.79	35.00	35.28	35.28	qfq	8,295,001	298,847,135	0.48%
2026-05-14	37.12	37.55	35.08	35.11	35.11	qfq	7,177,200	257,921,795	-4.77%
2026-05-13	36.28	36.99	35.80	36.87	36.87	qfq	6,716,704	245,288,970	1.46%
2026-05-12	37.38	37.80	36.25	36.34	36.34	qfq	6,995,501	257,798,371	-2.26%
2026-05-11	36.26	37.40	36.00	37.18	37.18	qfq	10,229,100	376,918,776	2.14%
2026-05-08	36.69	37.85	36.20	36.40	36.40	qfq	11,211,716	413,464,724	-0.46%
2026-05-07	35.50	36.88	35.40	36.57	36.57	qfq	8,372,014	302,653,371	3.04%
2026-05-06	35.01	36.08	34.97	35.49	35.35	qfq	6,077,487	216,769,588	2.07%
2026-04-30	34.45	34.90	34.30	34.77	34.63	qfq	3,778,850	130,741,689	1.10%
2026-04-29	33.80	34.88	33.38	34.39	34.25	qfq	4,599,075	157,958,326	2.44%
2026-04-28	34.91	35.00	33.34	33.57	33.44	qfq	5,840,250	197,599,009	-4.36%
2026-04-27	35.20	35.33	34.14	35.10	34.96	qfq	4,200,127	146,454,505	0.09%
2026-04-24	35.37	35.59	34.45	35.07	34.93	qfq	4,724,335	165,287,670	-1.63%
2026-04-23	35.83	36.48	35.21	35.65	35.51	qfq	5,341,159	191,010,810	-1.16%
2026-04-22	35.88	36.08	35.33	36.07	35.93	qfq	4,488,706	160,684,319	-0.30%
2026-04-21	36.53	37.01	35.87	36.18	36.04	qfq	5,993,295	217,254,303	-2.32%
2026-04-20	35.53	37.35	35.30	37.04	36.89	qfq	9,117,800	335,640,160	3.75%
2026-04-17	35.77	35.95	35.26	35.70	35.56	qfq	5,326,170	189,595,720	-0.28%
2026-04-16	34.79	36.00	34.79	35.80	35.66	qfq	7,281,977	259,509,654	2.90%
2026-04-15	35.68	35.68	34.57	34.79	34.65	qfq	5,059,171	176,733,507	-1.75%
2026-04-14	35.31	35.86	34.94	35.41	35.27	qfq	5,360,072	189,320,384	1.32%
2026-04-13	34.95	35.10	34.53	34.95	34.81	qfq	5,593,106	194,798,132	-0.85%
2026-04-10	35.21	35.86	35.05	35.25	35.11	qfq	5,876,800	208,018,686	0.54%
2026-04-09	35.60	35.73	34.73	35.06	34.92	qfq	8,489,854	297,953,143	-3.34%
2026-04-08	35.33	36.49	34.65	36.27	36.13	qfq	15,428,500	552,613,230	4.68%
2026-04-07	32.73	35.11	32.73	34.65	34.51	qfq	12,251,000	420,343,412	8.08%
2026-04-03	33.47	33.86	32.06	32.06	31.93	qfq	4,729,200	154,134,352	-4.21%
2026-04-02	34.00	34.69	33.29	33.47	33.34	qfq	4,935,981	167,315,701	-2.36%
2026-04-01	34.35	34.55	33.77	34.28	34.14	qfq	4,509,300	154,153,172	1.78%
2026-03-31	33.90	34.65	33.62	33.68	33.55	qfq	4,514,950	153,898,944	-0.80%
2026-03-30	33.55	34.30	33.22	33.95	33.82	qfq	4,183,100	142,119,602	-0.15%
2026-03-27	33.25	34.28	33.20	34.00	33.87	qfq	4,667,784	158,695,560	0.24%
2026-03-26	34.57	34.87	33.64	33.92	33.79	qfq	3,958,958	135,372,242	-1.91%
2026-03-25	33.90	34.68	33.82	34.58	34.44	qfq	4,699,081	161,903,191	2.07%
2026-03-24	33.78	34.08	33.09	33.88	33.75	qfq	4,932,584	165,365,640	2.48%
2026-03-23	34.97	35.08	32.92	33.06	32.93	qfq	8,268,602	281,523,858	-7.16%
2026-03-20	37.51	37.65	35.47	35.61	35.47	qfq	7,603,294	275,466,988	-4.89%
2026-03-19	37.75	37.86	36.88	37.44	37.29	qfq	4,712,000	176,025,184	-1.71%
2026-03-18	37.31	38.16	37.10	38.09	37.94	qfq	3,648,902	137,856,516	2.09%
2026-03-17	38.40	38.56	37.17	37.31	37.16	qfq	3,904,985	147,942,504	-2.79%
2026-03-16	36.94	38.48	36.90	38.38	38.23	qfq	6,427,845	243,372,532	3.31%
2026-03-13	37.93	38.14	36.96	37.15	37.00	qfq	4,891,350	183,540,755	-2.29%
2026-03-12	38.68	38.84	37.74	38.02	37.87	qfq	4,923,410	187,890,811	-2.16%
2026-03-11	39.68	39.76	38.45	38.86	38.71	qfq	6,895,601	268,940,232	-1.67%
2026-03-10	39.36	40.50	39.20	39.52	39.36	qfq	7,588,400	301,252,201	0.48%
2026-03-09	37.55	39.68	37.50	39.33	39.17	qfq	8,308,278	321,034,966	2.88%
2026-03-06	38.27	38.50	37.85	38.23	38.08	qfq	5,336,928	203,891,699	-0.10%
2026-03-05	38.95	39.11	37.89	38.27	38.12	qfq	5,639,251	216,301,917	0.29%
2026-03-04	37.44	38.70	37.44	38.16	38.01	qfq	6,022,490	230,061,688	0.29%
2026-03-03	41.70	41.87	37.83	38.05	37.90	qfq	13,092,206	513,963,572	-9.12%
2026-03-02	41.80	42.97	41.03	41.87	41.70	qfq	9,525,877	398,834,357	-0.88%
2026-02-27	41.00	42.25	40.70	42.24	42.07	qfq	9,726,834	405,563,865	3.50%
2026-02-26	42.14	42.38	40.68	40.81	40.65	qfq	12,203,863	503,922,003	-3.18%
2026-02-25	42.68	42.97	41.72	42.15	41.98	qfq	9,207,372	387,771,572	-0.59%
2026-02-24	46.03	46.03	41.69	42.40	42.23	qfq	11,998,547	516,946,108	-8.58%
2026-02-13	48.00	49.30	46.10	46.38	46.20	qfq	11,861,163	562,764,049	-5.33%
2026-02-12	46.10	49.39	45.57	48.99	48.80	qfq	18,404,299	874,220,615	4.79%
2026-02-11	48.41	49.00	45.71	46.75	46.57	qfq	20,381,852	956,450,236	-5.46%
2026-02-10	47.02	51.60	46.02	49.45	49.25	qfq	26,574,228	1,291,497,718	2.23%
2026-02-09	44.00	49.90	42.00	48.37	48.18	qfq	28,810,721	1,322,276,836	14.46%
2026-02-06	41.25	43.98	39.98	42.26	42.09	qfq	11,493,093	482,716,705	-0.77%
2026-02-05	40.83	43.62	40.81	42.59	42.42	qfq	11,460,399	486,548,137	1.26%
2026-02-04	45.01	45.02	40.65	42.06	41.89	qfq	19,795,575	846,444,653	-8.57%
2026-02-03	43.97	46.05	43.30	46.00	45.82	qfq	23,343,242	1,053,704,293	3.58%
2026-02-02	42.48	44.93	41.92	44.41	44.23	qfq	21,742,620	952,988,246	4.03%
2026-01-30	42.97	43.37	41.46	42.69	42.52	qfq	19,084,518	808,631,244	0.02%
2026-01-29	39.90	46.43	39.50	42.68	42.51	qfq	31,028,499	1,349,299,555	5.88%
2026-01-28	40.01	41.58	40.01	40.31	40.15	qfq	12,656,551	516,136,089	-1.44%
2026-01-27	40.76	41.66	39.60	40.90	40.74	qfq	14,771,702	600,103,301	0.66%
2026-01-26	41.73	42.38	39.91	40.63	40.47	qfq	13,345,146	544,415,352	-1.22%
2026-01-23	41.56	42.21	40.70	41.13	40.97	qfq	17,569,546	729,639,536	0.15%
2026-01-22	39.90	41.48	39.88	41.07	40.91	qfq	12,518,477	510,554,466	1.56%
2026-01-21	40.34	41.90	40.11	40.44	40.28	qfq	15,000,453	611,616,351	-1.68%
2026-01-20	42.25	42.95	40.03	41.13	40.97	qfq	20,451,053	846,485,585	-2.65%
2026-01-19	44.54	45.32	41.53	42.25	42.08	qfq	23,887,967	1,021,091,668	-7.18%
2026-01-16	43.88	46.41	41.40	45.52	45.34	qfq	39,783,361	1,747,138,717	3.53%
2026-01-15	45.36	46.49	42.36	43.97	43.80	qfq	35,490,476	1,569,110,292	-10.81%
2026-01-14	40.41	49.30	40.41	49.30	49.11	qfq	52,816,647	2,416,407,312	20.01%
2026-01-13	45.01	49.52	40.91	41.08	40.92	qfq	51,875,706	2,309,584,380	-2.61%
2026-01-12	37.24	42.18	37.00	42.18	42.01	qfq	36,296,407	1,449,657,170	20.00%
2026-01-09	32.81	35.72	32.70	35.15	35.01	qfq	23,732,328	814,062,727	6.52%
2026-01-08	29.66	34.20	29.49	33.00	32.87	qfq	23,109,740	739,227,034	10.85%
2026-01-07	30.13	30.77	29.55	29.77	29.65	qfq	7,150,628	214,418,080	0.61%
2026-01-06	29.61	29.95	29.35	29.59	29.47	qfq	7,910,115	233,803,958	-0.84%
2026-01-05	28.11	29.94	27.98	29.84	29.72	qfq	15,201,306	443,444,169	5.40%
2025-12-31	27.32	28.48	27.31	28.31	28.20	qfq	9,523,738	266,876,195	3.66%
2025-12-30	26.55	27.39	26.53	27.31	27.20	qfq	6,620,990	179,365,944	2.55%
2025-12-29	26.70	26.95	26.50	26.63	26.52	qfq	4,230,182	113,022,087	-0.67%
2025-12-26	27.02	27.23	26.76	26.81	26.70	qfq	4,749,090	127,914,397	-1.14%
2025-12-25	26.80	27.18	26.74	27.12	27.01	qfq	4,709,468	127,105,881	0.93%
2025-12-24	26.50	26.87	26.02	26.87	26.76	qfq	9,808,910	259,974,433	-2.61%
2025-12-23	28.28	28.29	27.50	27.59	27.48	qfq	5,349,458	148,587,626	-2.92%
2025-12-22	28.60	28.77	28.21	28.42	28.31	qfq	5,854,725	166,789,927	0.14%
2025-12-19	27.81	28.65	27.69	28.38	28.27	qfq	6,165,391	174,214,415	2.53%
2025-12-18	27.59	28.15	27.43	27.68	27.57	qfq	4,295,141	119,847,671	-1.11%
2025-12-17	27.32	27.99	26.77	27.99	27.88	qfq	5,864,606	160,813,277	1.30%
2025-12-16	27.34	28.11	27.25	27.63	27.52	qfq	6,718,252	185,758,880	0.88%
2025-12-15	27.72	27.89	27.31	27.39	27.28	qfq	4,087,300	112,632,966	-1.97%
2025-12-12	27.30	28.18	27.24	27.94	27.83	qfq	5,727,600	159,186,433	2.05%
2025-12-11	28.45	28.68	27.37	27.38	27.27	qfq	6,913,700	191,940,245	-3.59%
2025-12-10	28.57	28.95	28.20	28.40	28.29	qfq	5,858,297	167,345,988	-0.04%
2025-12-09	28.58	28.98	28.32	28.41	28.30	qfq	5,216,700	149,154,233	-1.18%
2025-12-08	28.29	28.88	28.20	28.75	28.64	qfq	6,557,958	188,229,434	1.09%
2025-12-05	28.00	28.54	27.72	28.44	28.33	qfq	6,580,951	185,789,285	1.32%
2025-12-04	28.70	28.92	28.03	28.07	27.96	qfq	7,600,750	215,058,981	-3.27%
2025-12-03	29.87	29.97	28.74	29.02	28.91	qfq	8,134,400	236,906,794	-3.20%
2025-12-02	30.65	30.68	29.90	29.98	29.86	qfq	7,166,180	215,725,136	-2.19%
2025-12-01	31.26	31.29	30.33	30.65	30.53	qfq	10,217,850	313,730,267	-2.23%
2025-11-28	31.34	32.28	31.01	31.35	31.23	qfq	10,059,885	316,218,675	-0.35%
2025-11-27	32.50	32.69	31.38	31.46	31.34	qfq	13,807,870	440,579,172	-3.76%
2025-11-26	32.46	34.10	32.35	32.69	32.56	qfq	21,937,279	726,355,335	0.40%
2025-11-25	32.10	33.39	32.00	32.56	32.43	qfq	25,900,828	849,372,337	1.46%
2025-11-24	30.46	32.57	29.50	32.09	31.96	qfq	25,818,768	807,127,895	6.61%
2025-11-21	29.39	30.97	28.70	30.10	29.98	qfq	16,884,045	503,686,479	0.17%
2025-11-20	31.00	31.00	29.96	30.05	29.93	qfq	12,569,865	381,986,661	-3.25%
2025-11-19	31.00	31.76	29.96	31.06	30.94	qfq	20,055,963	620,091,716	1.67%
2025-11-18	28.64	31.45	28.60	30.55	30.43	qfq	23,853,872	728,168,295	5.86%
2025-11-17	28.11	28.95	27.81	28.86	28.75	qfq	7,768,500	220,948,573	1.55%
2025-11-14	28.90	29.58	28.38	28.42	28.31	qfq	9,622,501	278,754,604	-4.34%
2025-11-13	28.49	29.98	28.14	29.71	29.59	qfq	10,644,550	307,065,239	4.61%
2025-11-12	28.86	28.92	28.14	28.40	28.29	qfq	4,639,912	132,032,208	-1.11%
2025-11-11	29.18	29.31	28.50	28.72	28.61	qfq	5,360,650	154,224,705	-2.05%
2025-11-10	28.50	29.39	28.50	29.32	29.20	qfq	5,582,226	162,175,498	2.30%
2025-11-07	29.19	29.19	28.40	28.66	28.55	qfq	6,528,350	187,564,489	-2.35%
2025-11-06	29.59	29.65	28.75	29.35	29.23	qfq	7,080,831	206,014,399	-0.91%
2025-11-05	29.43	29.78	29.10	29.62	29.50	qfq	5,766,427	169,887,653	-0.74%
2025-11-04	30.51	30.51	29.53	29.84	29.72	qfq	7,307,477	218,276,871	-2.80%
2025-11-03	30.61	30.95	30.23	30.70	30.58	qfq	8,532,980	260,610,435	0.56%
2025-10-31	29.33	31.34	29.33	30.53	30.41	qfq	12,832,072	389,717,178	4.48%
2025-10-30	30.15	30.20	29.21	29.22	29.10	qfq	6,989,600	206,923,565	-2.92%
2025-10-29	29.81	30.10	29.21	30.10	29.98	qfq	7,827,846	231,861,693	0.33%
2025-10-28	29.77	30.63	29.56	30.00	29.88	qfq	9,528,652	287,137,540	0.44%
2025-10-27	29.78	30.28	29.43	29.87	29.75	qfq	8,215,001	245,040,202	0.91%
2025-10-24	29.49	29.68	29.27	29.60	29.48	qfq	7,732,148	227,870,713	0.89%
2025-10-23	30.40	30.55	28.72	29.34	29.22	qfq	12,971,799	378,737,689	-3.52%
2025-10-22	30.66	31.08	30.26	30.41	30.29	qfq	9,745,198	298,354,010	-2.09%
2025-10-21	33.55	33.66	30.40	31.06	30.94	qfq	22,550,927	712,314,237	-6.75%
2025-10-20	33.42	34.29	32.89	33.31	33.18	qfq	11,489,201	385,860,468	1.87%
2025-10-17	33.86	35.00	32.50	32.70	32.57	qfq	13,203,925	444,428,908	-3.43%
2025-10-16	34.00	34.50	33.65	33.86	33.73	qfq	11,875,654	404,119,626	-1.63%
2025-10-15	31.96	34.68	31.96	34.42	34.28	qfq	19,896,786	676,493,842	7.80%
2025-10-14	33.80	33.80	31.62	31.93	31.80	qfq	10,024,779	325,764,680	-1.87%
2025-10-13	31.46	33.45	31.09	32.54	32.41	qfq	12,552,751	405,652,085	-3.33%
2025-10-10	33.99	34.23	33.45	33.66	33.53	qfq	11,339,602	382,204,807	-1.69%
2025-10-09	34.62	35.00	33.75	34.24	34.10	qfq	15,858,414	544,185,177	-2.17%
2025-09-30	34.52	35.54	33.80	35.00	34.86	qfq	23,006,940	802,219,320	1.92%
2025-09-29	33.01	34.65	32.72	34.34	34.20	qfq	24,292,670	822,683,204	3.28%
2025-09-26	33.79	34.21	32.90	33.25	33.12	qfq	32,162,604	1,074,098,441	-3.48%
2025-09-25	30.59	36.67	30.54	34.45	34.31	qfq	48,186,273	1,698,403,229	12.73%
2025-09-24	30.01	30.68	29.81	30.56	30.44	qfq	6,846,553	207,686,566	0.63%
2025-09-23	31.03	31.46	29.63	30.37	30.25	qfq	11,952,904	362,070,184	-3.62%
2025-09-22	33.01	33.04	31.15	31.51	31.39	qfq	12,887,587	411,152,021	-3.49%
2025-09-19	31.83	32.99	31.67	32.65	32.52	qfq	14,009,840	456,035,796	2.03%
2025-09-18	33.00	33.88	31.40	32.00	31.87	qfq	16,319,671	532,431,205	-2.85%
2025-09-17	32.50	34.30	32.25	32.94	32.81	qfq	19,666,294	653,452,361	0.12%
2025-09-16	31.26	32.94	30.89	32.90	32.77	qfq	21,393,828	694,166,962	5.31%
2025-09-15	31.11	31.73	30.80	31.24	31.12	qfq	10,872,560	339,630,391	0.42%
2025-09-12	31.66	32.60	30.90	31.11	30.99	qfq	13,562,650	428,060,057	-1.61%
2025-09-11	32.13	32.38	31.13	31.62	31.50	qfq	14,632,268	461,542,262	-1.86%
2025-09-10	32.11	33.80	32.00	32.22	32.09	qfq	20,988,663	685,792,418	-1.56%
2025-09-09	30.00	33.47	29.88	32.73	32.60	qfq	30,148,154	962,936,736	8.56%
2025-09-08	29.29	30.33	29.18	30.15	30.03	qfq	11,197,900	334,490,386	-0.59%
2025-09-05	28.26	30.47	27.77	30.33	30.21	qfq	15,338,495	452,459,156	7.90%
2025-09-04	28.50	29.08	27.42	28.11	28.00	qfq	8,552,422	241,680,504	-1.33%
2025-09-03	29.22	29.58	28.46	28.49	28.38	qfq	6,844,210	198,268,196	-2.33%
2025-09-02	30.50	30.54	28.89	29.17	29.05	qfq	10,132,151	298,169,623	-4.36%
2025-09-01	29.96	31.28	29.86	30.50	30.38	qfq	12,244,039	375,683,991	2.49%
2025-08-29	30.14	30.54	29.60	29.76	29.64	qfq	13,519,371	406,897,119	1.22%
2025-08-28	28.79	29.57	28.10	29.40	29.28	qfq	15,270,499	441,655,757	1.03%
2025-08-27	30.40	31.41	29.06	29.10	28.99	qfq	21,664,985	659,422,820	-3.26%
2025-08-26	29.35	30.47	29.09	30.08	29.96	qfq	17,684,608	527,989,376	2.84%
2025-08-25	28.48	29.55	28.38	29.25	29.13	qfq	14,066,836	408,943,602	2.34%
2025-08-22	28.27	28.63	28.16	28.58	28.47	qfq	6,514,055	185,601,162	0.60%
2025-08-21	28.61	28.79	28.10	28.41	28.30	qfq	7,390,234	210,624,430	-0.77%
2025-08-20	28.50	28.65	28.09	28.63	28.52	qfq	8,713,391	247,253,042	0.32%
2025-08-19	28.92	29.45	28.45	28.54	28.43	qfq	14,044,500	405,729,925	-1.25%
2025-08-18	29.20	29.21	28.71	28.90	28.79	qfq	16,024,161	463,478,360	-1.37%
2025-08-15	28.32	29.74	28.04	29.30	29.18	qfq	20,151,700	583,599,156	3.06%
2025-08-14	29.22	29.37	27.84	28.43	28.32	qfq	20,414,442	582,867,861	-1.97%
2025-08-13	26.36	30.90	26.28	29.00	28.89	qfq	33,114,054	934,718,517	10.10%
2025-08-12	25.90	26.67	25.83	26.34	26.24	qfq	11,064,062	291,201,396	2.05%
2025-08-11	25.50	25.95	25.40	25.81	25.71	qfq	6,727,907	173,688,159	0.74%
2025-08-08	26.21	26.21	25.33	25.62	25.52	qfq	8,944,521	228,647,904	-2.51%
2025-08-07	25.96	26.48	25.83	26.28	26.18	qfq	11,568,876	302,979,098	1.74%
2025-08-06	25.50	25.93	25.33	25.83	25.73	qfq	6,248,372	160,414,588	0.78%
2025-08-05	25.70	25.83	25.35	25.63	25.53	qfq	5,781,000	147,596,561	-0.43%
2025-08-04	25.55	25.77	25.35	25.74	25.64	qfq	6,641,735	170,108,955	-0.58%
2025-08-01	25.50	25.91	25.10	25.89	25.79	qfq	12,070,587	308,392,082	2.05%
2025-07-31	24.61	25.90	24.61	25.37	25.27	qfq	17,004,432	432,937,375	2.59%
2025-07-30	24.91	25.12	24.45	24.73	24.63	qfq	6,065,257	150,562,749	-1.08%
2025-07-29	25.10	25.19	24.70	25.00	24.90	qfq	5,752,151	142,945,058	-0.79%
2025-07-28	25.09	25.26	24.77	25.20	25.10	qfq	5,087,350	127,724,621	0.40%
2025-07-25	25.21	25.29	25.02	25.10	25.00	qfq	7,055,350	177,443,203	0.00%
2025-07-24	24.90	25.10	24.76	25.10	25.00	qfq	4,884,001	121,817,231	1.13%
2025-07-23	24.71	25.25	24.70	24.82	24.72	qfq	6,514,420	162,384,046	-0.36%
2025-07-22	24.76	25.12	24.49	24.91	24.81	qfq	6,300,681	156,201,261	0.40%
2025-07-21	24.89	25.01	24.67	24.81	24.71	qfq	5,786,313	143,490,784	-0.56%
2025-07-18	25.10	25.27	24.89	24.95	24.85	qfq	3,762,329	94,131,078	-0.83%
2025-07-17	24.86	25.20	24.80	25.16	25.06	qfq	5,351,050	133,845,099	1.17%
2025-07-16	24.64	25.25	24.61	24.87	24.77	qfq	6,085,901	152,015,617	0.69%
2025-07-15	24.60	24.72	24.14	24.70	24.60	qfq	4,942,823	120,733,112	0.28%
2025-07-14	25.00	25.08	24.50	24.63	24.53	qfq	4,826,100	119,176,839	-1.91%
2025-07-11	24.72	25.30	24.39	25.11	25.01	qfq	7,873,750	195,799,655	1.41%
2025-07-10	24.69	24.81	24.50	24.76	24.66	qfq	4,388,450	108,305,720	0.24%
2025-07-09	24.42	24.85	24.38	24.70	24.60	qfq	6,081,601	150,166,244	0.98%
2025-07-08	24.30	24.50	24.19	24.46	24.36	qfq	3,565,670	87,091,424	0.70%
2025-07-07	23.94	24.52	23.84	24.29	24.19	qfq	4,203,501	102,041,088	1.50%
2025-07-04	24.38	24.40	23.80	23.93	23.84	qfq	4,896,850	117,882,755	-1.68%
2025-07-03	24.28	24.52	24.15	24.34	24.24	qfq	2,928,701	71,258,283	0.25%
2025-07-02	24.72	24.72	24.10	24.28	24.18	qfq	4,696,390	114,136,832	-1.78%
2025-07-01	25.01	25.01	24.44	24.72	24.62	qfq	4,868,700	120,094,731	-1.28%
2025-06-30	24.41	25.04	24.40	25.04	24.94	qfq	6,016,500	149,324,220	2.58%
2025-06-27	24.53	24.76	24.36	24.41	24.31	qfq	4,579,120	112,335,425	-0.45%
2025-06-26	24.78	25.10	24.44	24.52	24.42	qfq	5,940,007	146,904,556	-1.33%
2025-06-25	24.80	24.93	24.32	24.85	24.75	qfq	5,851,000	144,172,222	1.06%
2025-06-24	24.32	24.69	24.25	24.59	24.49	qfq	4,929,770	121,032,854	1.36%
2025-06-23	23.63	24.32	23.43	24.26	24.16	qfq	4,547,620	109,476,109	2.75%
2025-06-20	24.18	24.25	23.59	23.61	23.52	qfq	4,854,800	115,593,424	-2.36%
2025-06-19	24.50	24.73	24.08	24.18	24.08	qfq	5,734,448	139,815,191	-2.03%
2025-06-18	25.25	25.33	24.56	24.68	24.58	qfq	8,470,401	209,698,735	-2.80%
2025-06-17	25.83	26.10	25.26	25.39	25.29	qfq	8,855,101	225,449,056	-1.89%
2025-06-16	25.00	26.10	24.70	25.88	25.78	qfq	11,408,201	293,991,648	3.52%
2025-06-13	26.25	26.60	24.91	25.00	24.90	qfq	16,440,798	418,631,852	-7.30%
2025-06-12	25.72	27.08	25.40	26.97	26.86	qfq	23,444,079	625,389,764	4.74%
2025-06-11	25.09	26.08	25.00	25.75	25.65	qfq	10,867,657	279,512,949	3.17%
2025-06-10	24.90	25.32	24.29	24.96	24.86	qfq	6,640,465	164,990,914	-0.60%
2025-06-09	24.11	25.17	24.11	25.11	25.01	qfq	7,880,159	195,500,519	4.10%
2025-06-06	24.62	24.62	23.96	24.12	24.02	qfq	4,513,500	108,848,747	-2.03%
2025-06-05	24.37	24.74	24.28	24.62	24.42	qfq	4,059,198	99,503,363	0.82%
2025-06-04	24.09	24.43	23.80	24.42	24.22	qfq	3,575,300	86,763,313	1.41%
2025-06-03	23.45	24.22	23.38	24.08	23.89	qfq	3,926,010	94,434,075	1.56%
2025-05-30	24.50	24.70	23.50	23.71	23.52	qfq	7,068,000	169,279,999	-4.01%
2025-05-29	24.18	24.78	24.06	24.70	24.50	qfq	5,324,700	130,597,388	2.15%
2025-05-28	24.82	24.94	24.08	24.18	23.99	qfq	5,664,252	137,719,726	-2.42%
2025-05-27	24.70	25.23	24.38	24.78	24.58	qfq	5,715,000	141,760,763	0.32%
2025-05-26	24.10	24.76	24.06	24.70	24.50	qfq	6,091,200	149,348,542	2.15%
2025-05-23	25.00	25.00	24.09	24.18	23.99	qfq	14,143,002	346,762,571	-6.64%
2025-05-22	26.20	27.12	25.88	25.90	25.69	qfq	9,405,601	248,669,902	-1.89%
2025-05-21	26.57	26.80	26.28	26.40	26.19	qfq	8,865,588	234,655,052	-1.75%
2025-05-20	26.38	27.17	26.03	26.87	26.66	qfq	16,284,768	435,173,272	1.82%
2025-05-19	24.91	26.51	24.33	26.39	26.18	qfq	16,125,480	411,230,069	5.14%
2025-05-16	25.21	25.84	24.86	25.10	24.90	qfq	11,180,050	282,376,552	-2.71%
2025-05-15	26.16	27.14	25.66	25.80	25.59	qfq	16,689,700	440,339,747	-1.83%
2025-05-14	25.00	26.30	24.82	26.28	26.07	qfq	17,185,900	442,405,031	3.42%
2025-05-13	25.78	26.65	25.23	25.41	25.21	qfq	13,733,300	355,771,395	0.99%
2025-05-12	25.00	25.24	24.76	25.16	24.96	qfq	6,416,850	160,603,620	2.15%
2025-05-09	25.20	25.21	24.58	24.63	24.43	qfq	6,700,051	166,189,038	-2.76%
2025-05-08	25.10	25.90	25.00	25.33	25.13	qfq	9,378,000	238,943,202	0.56%
2025-05-07	25.34	25.39	24.56	25.19	24.99	qfq	12,084,200	302,085,218	1.29%
2025-05-06	24.01	24.88	24.01	24.87	24.67	qfq	8,624,400	211,673,814	3.28%
2025-04-30	23.92	24.60	23.81	24.08	23.89	qfq	7,724,910	186,858,913	1.78%
2025-04-29	23.35	23.93	23.00	23.66	23.47	qfq	6,023,550	142,494,343	-0.84%
2025-04-28	24.05	24.77	23.78	23.86	23.67	qfq	8,254,880	198,757,792	0.21%
2025-04-25	24.08	24.35	23.73	23.81	23.62	qfq	6,530,200	156,691,149	-1.04%
2025-04-24	25.08	25.08	23.80	24.06	23.87	qfq	12,252,380	297,492,079	-4.37%
2025-04-23	26.16	26.30	25.04	25.16	24.96	qfq	13,029,200	330,892,394	-1.64%
2025-04-22	26.04	26.68	25.56	25.58	25.38	qfq	15,179,080	396,450,189	-1.54%
2025-04-21	25.00	26.69	24.87	25.98	25.77	qfq	16,225,349	423,082,656	2.73%
2025-04-18	26.33	26.69	25.26	25.29	25.09	qfq	16,758,498	435,305,427	-6.16%
2025-04-17	25.44	27.70	25.05	26.95	26.73	qfq	25,153,308	664,665,274	2.47%
2025-04-16	25.34	26.98	24.92	26.30	26.09	qfq	24,654,206	641,294,782	3.83%
2025-04-15	25.07	26.29	24.03	25.33	25.13	qfq	23,649,810	592,003,266	1.28%
2025-04-14	22.99	26.60	22.99	25.01	24.81	qfq	24,045,600	597,619,850	11.25%
2025-04-11	22.18	22.99	22.18	22.48	22.30	qfq	7,369,650	166,606,036	-0.09%
2025-04-10	22.11	23.10	22.11	22.50	22.32	qfq	10,619,907	240,345,409	4.26%
2025-04-09	20.50	21.66	18.65	21.58	21.41	qfq	11,727,323	238,821,177	1.84%
2025-04-08	21.14	21.89	20.26	21.19	21.02	qfq	10,447,185	220,602,763	0.62%
2025-04-07	23.50	23.80	21.06	21.06	20.89	qfq	11,808,500	259,108,286	-19.98%
2025-04-03	24.99	26.68	24.87	26.32	26.11	qfq	8,906,251	230,959,160	2.73%
2025-04-02	26.14	26.54	25.61	25.62	25.42	qfq	6,136,450	159,565,060	-2.21%
2025-04-01	26.87	26.87	26.10	26.20	25.99	qfq	8,737,322	230,443,284	-2.57%
2025-03-31	26.00	27.20	25.65	26.89	26.68	qfq	14,406,601	383,811,510	1.89%
2025-03-28	25.50	26.58	25.06	26.39	26.18	qfq	13,506,171	350,555,547	3.21%
2025-03-27	25.00	26.30	24.63	25.57	25.37	qfq	9,615,467	246,734,730	2.12%
2025-03-26	24.68	25.20	24.61	25.04	24.84	qfq	3,752,348	93,682,793	1.05%
2025-03-25	25.31	25.41	24.71	24.78	24.58	qfq	4,490,610	112,082,291	-2.48%
2025-03-24	26.19	26.19	24.61	25.41	25.21	qfq	7,097,450	179,578,797	-2.49%
2025-03-21	26.21	26.33	25.74	26.06	25.85	qfq	5,781,679	150,446,592	-0.84%
2025-03-20	26.75	26.92	26.26	26.28	26.07	qfq	5,904,500	156,901,657	-1.65%
2025-03-19	27.23	27.30	26.60	26.72	26.51	qfq	7,425,900	199,338,187	-2.55%
2025-03-18	27.39	27.58	27.03	27.42	27.20	qfq	6,680,222	182,474,464	0.73%
2025-03-17	27.38	27.61	27.05	27.22	27.00	qfq	6,726,952	183,453,629	-0.40%
2025-03-14	26.40	27.42	26.25	27.33	27.11	qfq	9,759,512	263,914,814	3.21%
2025-03-13	27.20	27.25	26.19	26.48	26.27	qfq	9,226,881	245,426,266	-3.50%
2025-03-12	27.24	27.76	27.19	27.44	27.22	qfq	8,728,634	239,967,248	1.29%
2025-03-11	26.88	27.23	26.70	27.09	26.87	qfq	5,737,501	154,699,854	-0.59%
2025-03-10	27.21	27.35	26.77	27.25	27.03	qfq	8,265,150	223,276,882	-0.80%
2025-03-07	27.80	28.30	27.25	27.47	27.25	qfq	13,350,874	370,271,813	-2.48%
2025-03-06	27.36	28.44	27.36	28.17	27.94	qfq	20,694,840	577,486,561	5.78%
2025-03-05	26.29	26.63	25.95	26.63	26.42	qfq	8,307,813	218,479,839	0.83%
2025-03-04	25.86	26.43	25.73	26.41	26.20	qfq	7,636,800	199,732,069	0.49%
2025-03-03	26.06	26.95	25.66	26.28	26.07	qfq	11,188,853	295,562,154	1.12%
2025-02-28	28.05	28.05	25.70	25.99	25.78	qfq	16,820,224	451,929,142	-8.26%
2025-02-27	28.29	29.27	27.67	28.33	28.10	qfq	17,142,924	488,634,462	0.21%
2025-02-26	28.39	28.50	27.92	28.27	28.04	qfq	11,454,438	322,127,847	0.00%
2025-02-25	28.42	28.60	27.94	28.27	28.04	qfq	13,450,389	380,602,948	-2.85%
2025-02-24	29.50	29.51	28.78	29.10	28.87	qfq	15,099,851	439,640,158	-2.74%
2025-02-21	29.55	30.09	28.87	29.92	29.68	qfq	18,823,330	556,323,524	2.68%
2025-02-20	29.08	29.40	28.70	29.14	28.91	qfq	13,774,483	400,665,196	-0.17%
2025-02-19	28.57	29.30	28.56	29.19	28.96	qfq	15,661,783	454,753,485	2.39%
2025-02-18	31.32	31.46	28.42	28.51	28.28	qfq	26,263,820	790,059,435	-10.77%
2025-02-17	31.10	32.00	30.43	31.95	31.69	qfq	29,711,754	928,143,220	1.40%
2025-02-14	30.29	32.12	29.51	31.51	31.26	qfq	32,207,086	985,195,766	1.19%
2025-02-13	31.51	34.00	31.13	31.14	30.89	qfq	36,240,381	1,178,786,697	-2.04%
2025-02-12	30.99	32.40	30.76	31.79	31.54	qfq	36,089,248	1,136,847,997	-3.34%
2025-02-11	28.99	33.80	28.60	32.89	32.63	qfq	55,506,077	1,719,445,777	14.32%
2025-02-10	28.11	28.80	28.08	28.77	28.54	qfq	21,675,449	618,987,754	1.52%
2025-02-07	28.09	28.88	27.67	28.34	28.11	qfq	26,970,864	765,816,134	-0.32%
2025-02-06	27.51	28.57	27.45	28.43	28.20	qfq	22,350,942	628,428,910	2.01%
2025-02-05	27.36	28.06	27.12	27.87	27.65	qfq	19,784,178	547,321,879	1.98%
2025-01-27	28.91	29.21	27.12	27.33	27.11	qfq	22,986,551	647,796,742	-5.17%
2025-01-24	27.72	29.05	27.50	28.82	28.59	qfq	30,317,450	861,828,489	2.97%
2025-01-23	28.61	29.24	27.96	27.99	27.77	qfq	30,373,776	869,729,636	-2.13%
2025-01-22	29.61	29.83	28.25	28.60	28.37	qfq	32,377,834	935,697,401	-5.64%
2025-01-21	30.99	31.19	29.21	30.31	30.07	qfq	42,736,029	1,283,710,221	-1.56%
2025-01-20	33.39	33.99	30.51	30.79	30.54	qfq	48,477,230	1,531,634,575	-5.73%
2025-01-17	37.22	37.60	32.48	32.66	32.40	qfq	64,652,685	2,230,252,088	-13.14%
2025-01-16	35.00	37.60	34.43	37.60	37.30	qfq	79,246,915	2,890,420,413	20.01%
2025-01-15	31.33	31.33	31.33	31.33	31.08	qfq	5,343,103	167,399,417	19.99%
2025-01-14	26.11	26.11	26.11	26.11	25.90	qfq	7,331,384	191,422,436	19.99%
2025-01-13	21.93	22.16	21.05	21.76	21.59	qfq	7,350,546	158,669,163	-2.47%
2025-01-10	23.32	23.74	22.27	22.31	22.13	qfq	10,358,857	238,425,404	-6.06%
2025-01-09	23.35	24.66	23.30	23.75	23.56	qfq	16,282,567	390,222,805	-0.13%
2025-01-08	22.00	23.96	21.80	23.78	23.59	qfq	17,288,402	395,868,781	5.97%
2025-01-07	21.61	22.45	21.16	22.44	22.26	qfq	10,852,102	236,689,780	5.01%
2025-01-06	22.47	22.49	21.02	21.37	21.20	qfq	11,571,936	251,383,784	-5.98%
2025-01-03	25.30	25.50	22.60	22.73	22.55	qfq	17,597,702	418,207,518	-10.62%
2025-01-02	24.58	27.16	24.31	25.43	25.23	qfq	23,379,055	603,224,861	5.96%
2024-12-31	25.35	25.57	23.99	24.00	23.81	qfq	11,388,228	281,529,649	-5.36%
2024-12-30	25.93	25.94	24.68	25.36	25.16	qfq	14,883,498	375,066,880	-4.12%
2024-12-27	27.87	28.15	26.36	26.45	26.24	qfq	22,798,327	617,780,603	-6.54%
2024-12-26	27.65	29.50	27.65	28.30	28.07	qfq	27,097,126	773,457,897	4.08%
2024-12-25	27.60	27.79	26.50	27.19	26.97	qfq	21,879,615	593,703,004	-4.13%
2024-12-24	25.86	28.78	25.60	28.36	28.13	qfq	31,416,402	862,096,821	10.48%
2024-12-23	27.17	27.49	25.36	25.67	25.46	qfq	22,683,774	591,881,215	-6.35%
2024-12-20	26.26	29.60	25.95	27.41	27.19	qfq	36,690,425	1,026,183,465	6.45%
2024-12-19	23.04	25.75	22.65	25.75	25.54	qfq	14,819,983	355,940,415	9.90%
2024-12-18	23.13	23.98	22.70	23.43	23.24	qfq	7,960,853	185,986,331	-0.64%
2024-12-17	25.11	25.16	23.49	23.58	23.39	qfq	12,206,018	292,777,600	-7.17%
2024-12-16	25.52	26.17	24.96	25.40	25.20	qfq	11,402,881	290,949,190	-0.90%
2024-12-13	25.05	26.86	24.85	25.63	25.43	qfq	15,409,527	398,239,570	-1.50%
2024-12-12	26.02	26.51	25.33	26.02	25.81	qfq	14,480,552	374,512,466	-0.80%
2024-12-11	25.95	26.71	25.95	26.23	26.02	qfq	16,703,041	438,235,562	-1.65%
2024-12-10	25.37	28.33	24.80	26.67	26.46	qfq	30,123,491	802,584,357	8.41%
2024-12-09	25.08	25.20	24.23	24.60	24.40	qfq	14,786,651	364,883,964	-2.88%
2024-12-06	24.30	25.88	23.71	25.33	25.13	qfq	26,073,383	643,706,515	1.73%
2024-12-05	22.52	26.61	22.30	24.90	24.70	qfq	28,137,313	690,156,815	12.06%
2024-12-04	22.77	22.86	22.00	22.22	22.04	qfq	9,368,750	209,691,803	-3.31%
2024-12-03	23.68	23.86	22.70	22.98	22.80	qfq	12,973,601	299,352,979	-3.65%
2024-12-02	23.31	24.66	23.12	23.85	23.66	qfq	20,760,651	498,692,084	1.27%
2024-11-29	22.80	24.25	22.69	23.55	23.36	qfq	21,008,178	497,474,839	5.09%
2024-11-28	23.05	24.47	22.35	22.41	22.23	qfq	15,402,900	356,185,167	-2.86%
2024-11-27	22.01	23.10	21.08	23.07	22.89	qfq	15,592,805	345,313,939	0.09%
2024-11-26	22.32	23.90	21.80	23.05	22.87	qfq	21,907,030	506,365,396	3.69%
2024-11-25	21.97	22.33	20.90	22.23	22.05	qfq	13,405,442	291,869,890	3.78%
2024-11-22	21.90	23.05	21.41	21.42	21.25	qfq	15,724,060	350,772,482	-1.06%
2024-11-21	21.29	22.05	21.08	21.65	21.48	qfq	7,441,555	160,797,701	1.69%
2024-11-20	20.38	21.49	20.24	21.29	21.12	qfq	6,805,876	142,943,708	4.47%
2024-11-19	20.01	20.38	19.72	20.38	20.22	qfq	4,183,688	83,981,383	1.70%
2024-11-18	21.19	21.55	19.78	20.04	19.88	qfq	7,817,857	158,273,035	-5.65%
2024-11-15	21.18	22.44	21.18	21.24	21.07	qfq	9,362,335	204,966,882	-0.65%
2024-11-14	22.25	22.51	21.30	21.38	21.21	qfq	9,261,404	202,733,238	-5.31%
2024-11-13	21.63	23.30	21.50	22.58	22.40	qfq	15,386,120	346,302,650	4.10%
2024-11-12	22.06	22.46	21.50	21.69	21.52	qfq	8,580,219	189,005,850	-2.12%
2024-11-11	21.20	22.24	21.13	22.16	21.98	qfq	9,677,454	211,011,150	3.02%
2024-11-08	22.10	22.15	21.38	21.51	21.34	qfq	8,183,687	177,089,557	-1.33%
2024-11-07	20.82	21.88	20.81	21.80	21.63	qfq	9,666,328	208,719,553	3.17%
2024-11-06	21.20	21.60	20.94	21.13	20.96	qfq	6,924,301	147,343,705	-0.38%
2024-11-05	20.50	21.21	20.43	21.21	21.04	qfq	6,360,316	133,072,412	4.33%
2024-11-04	19.71	20.36	19.65	20.33	20.17	qfq	3,317,656	66,655,951	2.99%
2024-11-01	20.63	20.97	19.71	19.74	19.58	qfq	6,008,630	120,874,454	-5.14%
2024-10-31	20.20	20.93	20.10	20.81	20.64	qfq	5,310,763	109,682,068	2.41%
2024-10-30	20.52	20.63	19.94	20.32	20.16	qfq	5,081,799	103,129,509	-1.41%
2024-10-29	21.66	21.79	20.59	20.61	20.45	qfq	7,372,201	155,318,904	-3.96%
2024-10-28	20.79	21.46	20.71	21.46	21.29	qfq	6,176,950	130,843,300	3.07%
2024-10-25	20.42	20.95	20.41	20.82	20.65	qfq	4,941,600	102,517,469	1.66%
2024-10-24	20.78	20.91	20.40	20.48	20.32	qfq	5,156,274	105,988,614	-2.57%
2024-10-23	21.60	21.70	20.81	21.02	20.85	qfq	8,728,727	184,702,036	-2.37%
2024-10-22	21.28	22.25	21.28	21.53	21.36	qfq	10,797,813	234,279,927	-0.37%
2024-10-21	20.62	21.68	20.62	21.61	21.44	qfq	10,543,151	223,583,040	4.35%
2024-10-18	19.97	21.20	19.81	20.71	20.54	qfq	9,185,030	187,578,829	2.83%
2024-10-17	20.25	20.80	20.09	20.14	19.98	qfq	6,847,097	139,932,157	-0.15%
2024-10-16	20.00	20.60	19.78	20.17	20.01	qfq	7,099,988	142,765,369	-2.09%
2024-10-15	19.95	21.36	19.76	20.60	20.44	qfq	12,269,912	254,652,934	1.78%
2024-10-14	19.80	20.50	19.11	20.24	20.08	qfq	8,756,074	174,232,114	3.27%
2024-10-11	20.70	20.71	19.30	19.60	19.44	qfq	8,796,106	174,276,936	-5.95%
2024-10-10	20.15	21.60	19.83	20.84	20.67	qfq	11,001,589	226,976,254	4.72%
2024-10-09	22.06	22.47	19.89	19.90	19.74	qfq	13,238,404	282,983,506	-15.96%
2024-10-08	24.80	24.80	21.21	23.68	23.49	qfq	19,464,374	447,847,966	12.98%
2024-09-30	18.72	21.23	18.43	20.96	20.79	qfq	16,840,332	332,432,060	16.38%
2024-09-27	17.40	18.36	17.13	18.01	17.87	qfq	9,425,636	167,300,285	4.47%
2024-09-26	16.76	17.27	16.76	17.24	17.10	qfq	7,380,456	125,567,794	1.65%
2024-09-25	16.13	17.82	16.10	16.96	16.82	qfq	11,316,223	191,274,722	5.74%
2024-09-24	15.67	16.07	15.51	16.04	15.91	qfq	4,107,456	65,187,118	2.49%
2024-09-23	15.45	15.80	15.33	15.65	15.52	qfq	1,985,626	30,965,221	0.84%
2024-09-20	15.61	15.71	15.38	15.52	15.40	qfq	2,365,250	36,703,018	0.19%
2024-09-19	14.97	15.52	14.90	15.49	15.37	qfq	2,603,770	39,910,398	3.75%
2024-09-18	15.29	15.33	14.70	14.93	14.81	qfq	2,194,450	32,703,670	-2.35%
2024-09-13	15.63	15.65	15.26	15.29	15.17	qfq	2,076,500	31,982,814	-1.74%
2024-09-12	15.81	15.90	15.54	15.56	15.44	qfq	2,533,767	39,724,817	-0.89%
2024-09-11	15.78	15.85	15.61	15.70	15.57	qfq	3,789,276	59,486,713	-1.81%
2024-09-10	15.71	16.10	15.56	15.99	15.86	qfq	4,299,314	68,353,699	1.78%
2024-09-09	15.55	15.98	15.45	15.71	15.58	qfq	3,933,267	61,856,352	-0.25%
2024-09-06	15.60	16.65	15.60	15.75	15.62	qfq	7,630,100	122,138,948	0.25%
2024-09-05	15.39	16.10	15.39	15.71	15.58	qfq	6,324,421	99,743,458	2.75%
2024-09-04	15.22	15.48	15.17	15.29	15.17	qfq	1,690,800	25,942,210	-0.20%
2024-09-03	15.11	15.46	15.11	15.32	15.20	qfq	2,035,300	31,106,271	1.39%
2024-09-02	15.51	15.52	15.07	15.11	14.99	qfq	2,112,480	32,289,724	-2.01%
2024-08-30	15.04	15.53	14.97	15.42	15.30	qfq	3,544,800	54,426,600	2.53%
2024-08-29	14.66	15.05	14.56	15.04	14.92	qfq	2,425,151	36,025,489	1.83%
2024-08-28	14.38	14.90	14.15	14.77	14.65	qfq	2,935,701	42,954,340	1.86%
2024-08-27	14.57	14.90	14.45	14.50	14.38	qfq	2,410,550	35,293,671	-0.55%
2024-08-26	14.29	14.78	14.21	14.58	14.46	qfq	2,044,770	29,723,626	1.39%
2024-08-23	14.57	14.71	14.23	14.38	14.27	qfq	2,468,050	35,598,184	-1.30%
2024-08-22	15.16	15.38	14.56	14.57	14.45	qfq	3,568,200	52,896,334	-4.77%
2024-08-21	15.41	15.65	15.18	15.30	15.18	qfq	4,497,702	69,158,737	-1.73%
2024-08-20	15.55	16.00	15.44	15.57	15.45	qfq	6,238,422	97,909,589	0.00%
2024-08-19	15.20	15.73	15.15	15.57	15.45	qfq	5,085,750	78,820,856	2.03%
2024-08-16	15.30	15.38	15.08	15.26	15.14	qfq	2,277,001	34,671,367	0.26%
2024-08-15	14.83	15.31	14.77	15.22	15.10	qfq	2,369,600	35,823,611	1.81%
2024-08-14	14.83	15.05	14.74	14.95	14.83	qfq	1,790,876	26,712,017	0.20%
2024-08-13	14.91	14.92	14.64	14.92	14.80	qfq	1,298,300	19,219,651	0.88%
2024-08-12	14.91	14.94	14.50	14.79	14.67	qfq	1,913,200	28,214,030	-1.07%
2024-08-09	15.29	15.31	14.92	14.95	14.83	qfq	1,964,220	29,669,794	-1.58%
2024-08-08	15.08	15.50	14.77	15.19	15.07	qfq	2,852,368	43,171,190	0.93%
2024-08-07	15.26	15.26	15.02	15.05	14.93	qfq	1,496,500	22,588,195	-0.92%
2024-08-06	14.92	15.20	14.91	15.19	15.07	qfq	2,336,923	35,185,523	3.26%
2024-08-05	15.09	15.37	14.71	14.71	14.59	qfq	2,626,500	39,623,920	-2.39%
2024-08-02	15.15	15.39	15.01	15.07	14.95	qfq	1,781,368	27,158,471	-1.50%
2024-08-01	15.33	15.45	15.19	15.30	15.18	qfq	2,126,501	32,490,859	-0.65%
2024-07-31	14.84	15.43	14.84	15.40	15.28	qfq	3,015,041	46,033,699	3.56%
2024-07-30	14.76	15.08	14.61	14.87	14.75	qfq	1,878,500	27,990,751	0.75%
2024-07-29	14.76	14.83	14.45	14.76	14.64	qfq	1,441,300	21,164,559	0.20%
2024-07-26	14.44	14.80	14.44	14.73	14.61	qfq	1,371,301	20,139,529	1.45%
2024-07-25	14.20	14.70	14.12	14.52	14.40	qfq	1,844,225	26,743,967	1.89%
2024-07-24	14.68	14.77	14.22	14.25	14.14	qfq	1,938,000	27,997,834	-3.13%
2024-07-23	15.10	15.19	14.70	14.71	14.59	qfq	1,614,551	24,169,693	-2.58%
2024-07-22	14.91	15.15	14.86	15.10	14.98	qfq	1,601,307	24,055,107	0.73%
2024-07-19	14.61	15.05	14.57	14.99	14.87	qfq	1,717,301	25,542,446	2.11%
2024-07-18	14.89	14.89	14.40	14.68	14.56	qfq	2,017,800	29,406,247	-1.81%
2024-07-17	14.88	15.12	14.77	14.95	14.83	qfq	1,677,600	25,130,725	0.00%
2024-07-16	14.94	15.06	14.71	14.95	14.83	qfq	1,283,200	19,108,270	0.00%
2024-07-15	15.20	15.27	14.86	14.95	14.83	qfq	1,492,400	22,366,750	-1.52%
2024-07-12	15.38	15.52	15.14	15.18	15.06	qfq	2,465,717	37,726,919	-1.62%
2024-07-11	14.88	15.60	14.88	15.43	15.31	qfq	4,112,530	63,059,796	5.61%
2024-07-10	14.79	14.90	14.56	14.61	14.49	qfq	2,174,567	32,040,546	-1.62%
2024-07-09	14.50	14.99	14.10	14.85	14.73	qfq	2,595,501	37,900,007	1.71%
2024-07-08	15.13	15.13	14.57	14.60	14.48	qfq	1,776,370	26,145,791	-3.57%
2024-07-05	14.73	15.19	14.58	15.14	15.02	qfq	1,922,250	28,806,222	2.02%
2024-07-04	15.28	15.42	14.77	14.84	14.72	qfq	2,270,390	33,988,269	-3.39%
2024-07-03	15.21	15.49	15.18	15.36	15.24	qfq	2,404,883	36,912,321	0.46%
2024-07-02	15.21	15.52	15.11	15.29	15.17	qfq	2,259,301	34,731,086	0.53%
2024-07-01	15.01	15.28	14.70	15.21	15.09	qfq	2,408,651	36,186,429	1.06%
2024-06-28	15.13	15.45	15.00	15.05	14.93	qfq	2,711,501	41,374,459	-1.18%
2024-06-27	15.25	15.57	15.12	15.23	15.11	qfq	3,689,850	56,547,889	-0.13%
2024-06-26	14.33	15.28	14.30	15.25	15.13	qfq	4,552,151	67,912,327	6.05%
2024-06-25	14.36	14.57	14.19	14.38	14.27	qfq	2,147,951	30,858,859	0.35%
2024-06-24	14.92	14.95	14.31	14.33	14.22	qfq	3,087,209	44,913,572	-5.66%
2024-06-21	15.19	15.27	14.95	15.19	15.07	qfq	1,764,509	26,727,854	-0.07%
2024-06-20	15.63	15.76	15.18	15.20	15.08	qfq	2,887,457	44,506,299	-3.49%
2024-06-19	16.08	16.12	15.75	15.75	15.62	qfq	2,631,700	41,838,526	-1.75%
2024-06-18	15.90	16.10	15.88	16.03	15.90	qfq	2,452,595	39,261,977	0.63%
2024-06-17	16.26	16.26	15.89	15.93	15.80	qfq	3,129,673	50,001,035	-2.45%
2024-06-14	16.43	16.50	16.20	16.33	16.20	qfq	3,659,449	59,828,792	-1.57%
2024-06-13	16.44	16.73	16.28	16.59	16.46	qfq	3,687,346	60,697,874	0.30%
2024-06-12	16.88	17.16	16.49	16.54	16.41	qfq	5,158,298	86,645,431	1.97%
2024-06-11	15.88	16.22	15.61	16.22	16.09	qfq	2,146,268	34,222,026	1.12%
2024-06-07	16.04	16.25	15.82	16.04	15.91	qfq	2,614,759	41,957,037	1.65%
2024-06-06	16.24	16.53	15.64	15.78	15.65	qfq	4,170,544	66,478,559	-3.19%
2024-06-05	16.83	16.83	16.30	16.30	16.17	qfq	3,455,851	56,887,682	-3.15%
2024-06-04	16.95	16.95	16.30	16.83	16.70	qfq	3,558,748	59,253,776	-1.58%
2024-06-03	17.82	17.84	16.96	17.10	16.96	qfq	6,240,239	107,761,428	-4.47%
2024-05-31	18.00	18.19	17.82	17.90	17.76	qfq	4,953,569	89,235,121	-0.67%
2024-05-30	18.29	18.40	17.83	18.02	17.88	qfq	6,381,800	115,279,177	-2.54%
2024-05-29	17.61	18.68	17.41	18.49	18.34	qfq	10,497,929	190,444,144	3.30%
2024-05-28	18.25	18.50	17.75	17.90	17.76	qfq	13,107,796	235,956,723	-6.92%
2024-05-27	17.41	19.60	17.41	19.23	19.08	qfq	17,281,449	328,273,860	13.79%
2024-05-24	17.26	17.40	16.88	16.90	16.76	qfq	2,245,385	38,384,135	-2.42%
2024-05-23	17.90	17.97	17.26	17.32	17.18	qfq	2,460,940	42,977,945	-3.24%
2024-05-22	17.50	17.91	17.50	17.90	17.76	qfq	1,807,745	32,125,053	0.85%
2024-05-21	18.00	18.00	17.58	17.75	17.48	qfq	2,290,682	40,702,026	-0.78%
2024-05-20	18.00	18.24	17.87	17.89	17.61	qfq	2,477,653	44,678,275	-0.61%
2024-05-17	17.73	18.00	17.60	18.00	17.72	qfq	2,551,500	45,527,379	1.52%
2024-05-16	17.55	18.10	17.48	17.73	17.46	qfq	2,517,710	44,834,138	1.03%
2024-05-15	17.66	17.83	17.51	17.55	17.28	qfq	1,584,220	27,993,826	-0.74%
2024-05-14	17.40	17.87	17.40	17.68	17.41	qfq	2,174,950	38,430,269	2.14%
2024-05-13	17.70	17.83	17.17	17.31	17.04	qfq	2,710,451	46,987,400	-2.92%
2024-05-10	18.18	18.28	17.77	17.83	17.55	qfq	2,408,046	43,143,560	-1.93%
2024-05-09	17.80	18.26	17.80	18.18	17.90	qfq	2,174,871	39,428,800	1.96%
2024-05-08	18.21	18.28	17.82	17.83	17.55	qfq	3,225,342	58,134,657	-3.15%
2024-05-07	18.34	19.00	18.31	18.41	18.12	qfq	4,173,621	77,136,945	1.54%
2024-05-06	18.16	18.42	18.04	18.13	17.85	qfq	2,448,050	44,511,867	1.40%
2024-04-30	17.95	18.04	17.65	17.88	17.60	qfq	2,772,060	49,427,894	-0.11%
2024-04-29	17.25	17.96	17.24	17.90	17.62	qfq	3,440,669	61,138,385	4.07%
2024-04-26	16.66	17.29	16.66	17.20	16.93	qfq	2,658,652	45,374,303	2.20%
2024-04-25	16.76	17.06	16.64	16.83	16.57	qfq	2,336,350	39,405,213	-0.65%
2024-04-24	16.43	16.94	16.38	16.94	16.68	qfq	2,575,061	43,057,373	2.85%
2024-04-23	16.27	16.71	16.27	16.47	16.21	qfq	2,211,136	36,440,779	1.48%
2024-04-22	16.01	16.42	15.70	16.23	15.98	qfq	2,358,026	37,940,797	-0.12%
2024-04-19	16.56	16.67	16.18	16.25	16.00	qfq	2,608,901	42,640,955	-2.17%
2024-04-18	16.75	16.96	16.26	16.61	16.35	qfq	2,991,740	49,699,430	-0.89%
2024-04-17	15.84	16.80	15.84	16.76	16.50	qfq	3,801,489	62,524,353	7.09%
2024-04-16	16.56	16.67	15.55	15.65	15.41	qfq	3,739,503	59,474,853	-6.06%
2024-04-15	17.31	17.55	16.34	16.66	16.40	qfq	3,821,153	64,322,420	-4.91%
2024-04-12	17.69	17.95	17.41	17.52	17.25	qfq	2,065,750	36,552,888	-1.46%
2024-04-11	17.63	18.11	17.42	17.78	17.50	qfq	2,532,797	45,322,223	0.45%
2024-04-10	18.10	18.17	17.53	17.70	17.43	qfq	2,591,200	46,020,558	-3.01%
2024-04-09	18.00	18.48	17.73	18.25	17.97	qfq	3,076,107	55,644,561	3.05%
2024-04-08	18.48	18.48	17.70	17.71	17.44	qfq	2,605,091	46,783,299	-4.06%
2024-04-03	18.92	18.92	18.35	18.46	18.17	qfq	2,633,631	48,847,985	-2.43%
2024-04-02	19.12	19.21	18.70	18.92	18.63	qfq	2,503,103	47,292,252	-1.66%
2024-04-01	18.61	19.26	18.57	19.24	18.94	qfq	2,992,262	56,875,641	3.78%
2024-03-29	18.55	18.71	18.19	18.54	18.25	qfq	2,948,408	54,292,644	-0.64%
2024-03-28	18.30	19.14	18.17	18.66	18.37	qfq	3,443,267	64,268,410	1.97%
2024-03-27	19.20	19.35	18.25	18.30	18.02	qfq	4,245,911	79,503,504	-4.69%
2024-03-26	19.68	19.91	18.87	19.20	18.90	qfq	4,582,436	88,618,790	-2.88%
2024-03-25	20.85	20.95	19.77	19.77	19.46	qfq	5,071,280	102,816,391	-5.23%
2024-03-22	20.55	21.29	19.76	20.86	20.54	qfq	7,392,702	151,951,665	1.56%
2024-03-21	20.75	21.00	20.33	20.54	20.22	qfq	4,475,240	92,459,824	-1.06%
2024-03-20	20.21	20.88	20.10	20.76	20.44	qfq	5,306,882	109,285,779	2.72%
2024-03-19	20.25	20.45	20.00	20.21	19.90	qfq	4,295,702	86,997,022	-0.30%
2024-03-18	19.87	20.28	19.60	20.27	19.96	qfq	4,286,353	85,740,846	1.86%
2024-03-15	19.73	19.90	19.41	19.90	19.59	qfq	2,814,650	55,357,142	0.91%
2024-03-14	20.35	20.41	19.53	19.72	19.41	qfq	4,274,750	84,916,087	-2.47%
2024-03-13	19.82	20.44	19.63	20.22	19.91	qfq	4,788,052	95,995,309	1.86%
2024-03-12	19.40	19.88	19.38	19.85	19.54	qfq	4,005,634	78,683,227	2.32%
2024-03-11	18.91	19.42	18.86	19.40	19.10	qfq	2,755,010	52,814,399	1.84%
2024-03-08	18.79	19.15	18.67	19.05	18.75	qfq	2,806,752	53,057,926	1.28%
2024-03-07	19.36	19.54	18.79	18.81	18.52	qfq	3,691,361	70,572,081	-2.84%
2024-03-06	19.44	19.58	18.92	19.36	19.06	qfq	4,120,900	79,311,365	-0.82%
2024-03-05	20.04	20.04	19.30	19.52	19.22	qfq	3,915,920	76,627,543	-2.50%
2024-03-04	20.29	20.36	19.56	20.02	19.71	qfq	3,790,701	75,424,848	-1.67%
2024-03-01	19.78	20.48	19.66	20.36	20.04	qfq	4,993,654	100,179,050	3.72%
2024-02-29	18.66	19.64	18.63	19.63	19.33	qfq	4,549,661	87,916,868	4.41%
2024-02-28	20.35	20.82	18.71	18.80	18.51	qfq	6,878,121	137,286,168	-8.07%
2024-02-27	19.56	20.47	19.46	20.45	20.13	qfq	4,819,410	96,745,881	3.65%
2024-02-26	19.72	20.15	19.33	19.73	19.42	qfq	4,066,900	80,068,898	-0.15%
2024-02-23	19.19	19.87	18.90	19.76	19.45	qfq	4,425,177	85,704,149	3.51%
2024-02-22	18.46	19.24	18.46	19.09	18.79	qfq	3,672,060	69,715,404	2.41%
2024-02-21	18.38	19.30	18.14	18.64	18.35	qfq	4,318,830	81,458,475	0.38%
2024-02-20	18.70	18.70	18.21	18.57	18.28	qfq	2,851,912	52,562,092	-0.96%
2024-02-19	18.48	18.98	18.23	18.75	18.46	qfq	4,533,016	84,604,762	2.57%
2024-02-08	17.13	18.60	17.13	18.28	18.00	qfq	4,358,506	79,025,566	5.97%
2024-02-07	16.99	17.65	16.70	17.25	16.98	qfq	4,277,931	73,762,017	2.07%
2024-02-06	15.31	17.40	14.99	16.90	16.64	qfq	4,473,435	72,248,566	8.82%
2024-02-05	16.89	16.90	14.95	15.53	15.29	qfq	4,448,659	70,164,062	-9.02%
2024-02-02	17.92	18.46	16.50	17.07	16.81	qfq	3,243,085	56,343,006	-4.64%
2024-02-01	17.68	18.40	17.48	17.90	17.62	qfq	2,672,650	47,864,806	-0.44%
2024-01-31	18.78	19.15	17.91	17.98	17.70	qfq	2,896,851	53,536,997	-5.27%
2024-01-30	19.50	19.70	18.90	18.98	18.69	qfq	2,104,801	40,612,904	-3.46%
2024-01-29	20.42	20.57	19.63	19.66	19.36	qfq	2,437,404	48,526,795	-3.63%
2024-01-26	20.80	20.91	20.36	20.40	20.08	qfq	2,387,301	49,252,751	-1.92%
2024-01-25	20.34	20.83	19.99	20.80	20.48	qfq	3,501,450	71,949,488	2.01%
2024-01-24	19.81	20.70	19.57	20.39	20.07	qfq	3,563,620	71,812,780	3.71%
2024-01-23	19.38	19.72	18.91	19.66	19.36	qfq	2,815,504	54,641,157	0.92%
2024-01-22	21.29	21.29	19.23	19.48	19.18	qfq	4,562,692	91,909,753	-7.81%
2024-01-19	21.42	21.73	21.13	21.13	20.80	qfq	1,703,210	36,524,933	-1.35%
2024-01-18	21.45	21.60	20.62	21.42	21.09	qfq	3,263,684	68,661,872	-0.56%
2024-01-17	22.15	22.38	21.53	21.54	21.21	qfq	2,264,947	49,673,097	-2.84%
2024-01-16	22.33	22.43	21.71	22.17	21.83	qfq	2,418,300	53,250,529	-1.12%
2024-01-15	22.30	22.68	22.12	22.42	22.07	qfq	1,738,173	39,114,274	0.22%
2024-01-12	22.64	22.73	22.34	22.37	22.02	qfq	1,880,550	42,402,971	-1.63%
2024-01-11	22.14	22.92	22.14	22.74	22.39	qfq	2,763,550	62,654,918	1.97%
2024-01-10	22.18	22.38	21.65	22.30	21.95	qfq	2,596,075	57,294,066	0.13%
2024-01-09	22.11	22.54	21.98	22.27	21.93	qfq	2,357,371	52,512,052	0.77%
2024-01-08	22.58	22.71	22.06	22.10	21.76	qfq	2,461,021	54,959,312	-2.30%
2024-01-05	23.15	23.34	22.51	22.62	22.27	qfq	3,340,600	76,409,920	-2.33%
2024-01-04	23.59	23.59	23.06	23.16	22.80	qfq	2,787,647	64,704,075	-1.95%
2024-01-03	23.52	23.89	23.30	23.62	23.25	qfq	2,678,552	63,199,056	-0.13%
2024-01-02	23.98	24.15	23.60	23.65	23.28	qfq	3,380,257	80,272,720	-1.34%
2023-12-29	23.56	24.26	23.51	23.97	23.60	qfq	3,994,873	95,710,228	1.65%
2023-12-28	23.21	23.78	22.95	23.58	23.21	qfq	4,681,601	109,913,688	0.73%
2023-12-27	23.12	23.45	22.65	23.41	23.05	qfq	4,240,650	98,215,890	1.78%
2023-12-26	23.77	23.80	22.88	23.00	22.64	qfq	5,333,550	123,528,840	-3.60%
2023-12-25	24.20	24.62	23.52	23.86	23.49	qfq	6,222,262	149,007,212	-3.01%
2023-12-22	26.36	26.60	24.32	24.60	24.22	qfq	12,885,195	328,050,056	-7.45%
2023-12-21	26.72	27.70	26.50	26.58	26.17	qfq	12,605,936	342,386,533	-1.70%
2023-12-20	27.50	27.60	26.80	27.04	26.62	qfq	10,587,083	287,730,393	-2.66%
2023-12-19	26.10	27.80	25.76	27.78	27.35	qfq	15,373,906	416,751,203	5.91%
2023-12-18	26.62	27.25	25.92	26.23	25.82	qfq	10,307,912	273,983,620	-1.94%
2023-12-15	25.90	26.98	25.80	26.75	26.34	qfq	12,613,190	332,528,881	2.29%
2023-12-14	25.32	27.11	25.19	26.15	25.74	qfq	12,451,419	328,397,177	4.06%
2023-12-13	25.62	25.68	25.09	25.13	24.74	qfq	4,268,160	108,097,968	-2.41%
2023-12-12	25.50	26.08	25.47	25.75	25.35	qfq	6,843,073	176,388,074	1.22%
2023-12-11	24.73	25.46	24.48	25.44	25.05	qfq	5,587,551	139,378,143	1.44%
2023-12-08	25.65	25.65	25.01	25.08	24.69	qfq	6,420,571	162,144,635	-2.64%
2023-12-07	25.18	25.93	25.00	25.76	25.36	qfq	9,155,951	234,713,273	2.18%
2023-12-06	24.51	25.61	23.87	25.21	24.82	qfq	8,502,171	210,141,341	1.94%
2023-12-05	25.46	25.46	24.72	24.73	24.35	qfq	7,376,871	184,760,814	-3.44%
2023-12-04	25.58	26.00	25.44	25.61	25.21	qfq	10,346,303	265,515,725	-1.54%
2023-12-01	24.60	26.87	24.60	26.01	25.61	qfq	16,880,306	440,113,649	4.54%
2023-11-30	24.70	25.81	24.52	24.88	24.49	qfq	10,153,772	256,054,774	0.57%
2023-11-29	24.26	25.29	23.92	24.74	24.36	qfq	8,475,242	209,546,336	3.47%
2023-11-28	23.68	23.96	23.40	23.91	23.54	qfq	2,166,150	51,515,700	0.97%
2023-11-27	23.73	24.00	23.40	23.68	23.31	qfq	2,644,300	62,549,822	-1.09%
2023-11-24	24.51	24.84	23.89	23.94	23.57	qfq	4,194,550	101,495,120	-3.00%
2023-11-23	24.95	25.14	24.26	24.68	24.30	qfq	4,447,301	109,307,763	-1.87%
2023-11-22	24.77	25.29	24.71	25.15	24.76	qfq	5,454,629	136,980,625	0.64%
2023-11-21	24.80	25.39	24.69	24.99	24.60	qfq	5,859,202	146,772,540	1.26%
2023-11-20	24.68	24.75	24.26	24.68	24.30	qfq	4,588,704	112,540,098	-0.64%
2023-11-17	24.53	25.17	24.48	24.84	24.46	qfq	6,544,797	163,132,742	1.80%
2023-11-16	24.41	24.77	24.11	24.40	24.02	qfq	3,849,062	94,388,661	0.08%
2023-11-15	24.65	24.88	24.31	24.38	24.00	qfq	3,265,573	80,032,202	-0.89%
2023-11-14	24.45	24.63	24.20	24.60	24.22	qfq	3,705,535	90,554,425	1.03%
2023-11-13	24.47	24.68	24.15	24.35	23.97	qfq	4,381,813	106,857,816	-0.45%
2023-11-10	24.56	24.72	24.31	24.46	24.08	qfq	2,404,602	58,843,860	-1.21%
2023-11-09	25.12	25.24	24.52	24.76	24.38	qfq	3,600,910	89,147,790	-1.47%
2023-11-08	24.66	25.28	24.60	25.13	24.74	qfq	4,819,450	120,160,708	1.82%
2023-11-07	24.65	24.84	24.30	24.68	24.30	qfq	3,443,050	84,626,110	-0.08%
2023-11-06	24.02	24.84	23.98	24.70	24.32	qfq	4,802,596	117,901,579	2.83%
2023-11-03	23.94	24.21	23.77	24.02	23.65	qfq	2,972,060	71,388,083	0.46%
2023-11-02	24.10	24.34	23.82	23.91	23.54	qfq	4,136,201	99,420,862	-2.13%
2023-11-01	23.70	24.43	23.38	24.43	24.05	qfq	5,981,510	143,940,338	2.95%
2023-10-31	23.71	23.88	23.26	23.73	23.36	qfq	2,912,501	68,635,229	0.08%
2023-10-30	23.15	23.73	23.09	23.71	23.34	qfq	2,691,574	63,210,771	0.76%
2023-10-27	23.01	23.62	22.80	23.53	23.17	qfq	3,096,052	72,199,430	1.38%
2023-10-26	22.78	23.21	22.60	23.21	22.85	qfq	1,893,552	43,318,867	0.78%
2023-10-25	23.01	23.30	22.88	23.03	22.67	qfq	2,369,160	54,583,999	-0.60%
2023-10-24	22.18	23.20	22.11	23.17	22.81	qfq	3,687,201	84,262,172	4.79%
2023-10-23	22.85	22.94	21.97	22.11	21.77	qfq	2,570,830	57,357,584	-3.11%
2023-10-20	23.06	23.25	22.79	22.82	22.47	qfq	2,141,851	49,199,743	-1.08%
2023-10-19	23.00	23.68	22.91	23.07	22.71	qfq	2,093,501	48,785,675	-0.26%
2023-10-18	24.11	24.11	23.13	23.13	22.77	qfq	3,587,250	83,725,069	-4.62%
2023-10-17	23.90	24.36	23.90	24.25	23.87	qfq	1,894,553	45,713,931	1.38%
2023-10-16	24.20	24.28	23.74	23.92	23.55	qfq	2,536,444	60,734,517	-1.24%
2023-10-13	24.58	24.58	24.17	24.22	23.84	qfq	2,118,501	51,509,799	-1.98%
2023-10-12	24.91	25.06	24.61	24.71	24.33	qfq	2,194,801	54,259,607	-0.60%
2023-10-11	24.53	25.11	24.30	24.86	24.47	qfq	3,202,051	79,668,441	1.84%
2023-10-10	24.28	24.60	24.28	24.41	24.03	qfq	1,723,101	42,103,392	0.54%
2023-10-09	24.63	24.79	24.17	24.28	23.90	qfq	2,576,169	62,731,132	-2.69%
2023-09-28	24.96	25.20	24.83	24.95	24.56	qfq	2,678,744	66,874,034	-0.48%
2023-09-27	24.36	25.29	24.26	25.07	24.68	qfq	3,514,741	87,506,692	2.79%
2023-09-26	24.58	24.68	24.24	24.39	24.01	qfq	2,269,401	55,450,575	-0.45%
2023-09-25	24.90	24.91	24.42	24.50	24.12	qfq	1,949,350	47,932,644	-1.69%
2023-09-22	23.80	24.98	23.71	24.92	24.53	qfq	3,749,600	92,119,372	4.49%
2023-09-21	23.99	24.14	23.77	23.85	23.48	qfq	1,444,001	34,589,693	-0.75%
2023-09-20	24.10	24.34	24.01	24.03	23.66	qfq	1,456,100	35,147,328	-0.78%
2023-09-19	24.68	24.78	24.06	24.22	23.84	qfq	2,131,051	51,719,028	-2.34%
2023-09-18	24.19	24.87	24.16	24.80	24.42	qfq	2,168,800	53,338,423	1.85%
2023-09-15	24.10	24.55	24.05	24.35	23.97	qfq	1,543,783	37,531,465	1.04%
2023-09-14	24.79	24.79	24.00	24.10	23.73	qfq	1,910,192	46,306,764	-2.31%
2023-09-13	25.02	25.10	24.40	24.67	24.29	qfq	1,960,900	48,469,686	-1.95%
2023-09-12	25.27	25.44	25.08	25.16	24.77	qfq	1,238,251	31,187,581	-1.06%
2023-09-11	24.73	25.49	24.56	25.43	25.04	qfq	2,457,651	61,887,542	2.83%
2023-09-08	24.91	25.06	24.52	24.73	24.35	qfq	1,817,800	44,988,211	-1.16%
2023-09-07	25.37	25.64	24.96	25.02	24.63	qfq	2,096,300	52,999,646	-1.77%
2023-09-06	25.18	25.48	24.90	25.47	25.08	qfq	1,942,235	49,053,194	0.71%
2023-09-05	25.30	25.47	25.10	25.29	24.90	qfq	1,942,415	49,027,356	-0.63%
2023-09-04	25.32	25.49	25.14	25.45	25.06	qfq	1,935,828	49,031,683	0.67%
2023-09-01	25.72	25.90	25.24	25.28	24.89	qfq	2,160,950	55,059,665	-1.25%
2023-08-31	25.51	25.84	25.25	25.60	25.20	qfq	2,268,450	57,832,238	-0.47%
2023-08-30	25.25	25.75	25.07	25.72	25.32	qfq	3,348,850	85,146,686	2.06%
2023-08-29	23.99	25.28	23.90	25.20	24.81	qfq	3,210,001	79,959,737	4.43%
2023-08-28	25.84	25.84	23.98	24.13	23.76	qfq	3,101,205	76,992,128	-0.29%
2023-08-25	24.83	24.88	24.04	24.20	23.83	qfq	2,703,153	65,960,216	-3.12%
2023-08-24	24.80	25.25	24.75	24.98	24.59	qfq	1,802,352	45,143,095	0.89%
2023-08-23	25.00	25.43	24.75	24.76	24.38	qfq	2,052,500	51,457,586	-1.75%
2023-08-22	24.84	25.24	24.50	25.20	24.81	qfq	2,691,133	67,001,743	1.45%
2023-08-21	24.92	25.43	24.84	24.84	24.46	qfq	1,610,700	40,454,589	-0.60%
2023-08-18	25.67	25.87	24.93	24.99	24.60	qfq	3,041,589	77,014,822	-3.25%
2023-08-17	25.69	25.89	25.34	25.83	25.43	qfq	2,504,550	64,252,184	0.62%
2023-08-16	25.89	26.16	25.50	25.67	25.27	qfq	1,975,050	51,003,184	-1.23%
2023-08-15	26.20	26.42	25.66	25.99	25.59	qfq	2,408,032	62,515,676	-1.07%
2023-08-14	26.41	26.41	25.16	26.27	25.86	qfq	3,372,272	86,808,910	-1.05%
2023-08-11	27.40	27.40	26.48	26.55	26.14	qfq	2,671,330	71,626,587	-2.82%
2023-08-10	27.25	27.57	27.18	27.32	26.90	qfq	1,509,370	41,257,853	0.33%
2023-08-09	27.61	27.97	27.22	27.23	26.81	qfq	2,408,500	66,316,873	-1.94%
2023-08-08	27.73	28.10	27.61	27.77	27.34	qfq	2,195,851	61,140,723	0.14%
2023-08-07	28.04	28.04	27.61	27.73	27.30	qfq	2,217,316	61,537,039	-1.11%
2023-08-04	27.53	28.07	27.53	28.04	27.61	qfq	4,017,488	112,217,257	1.82%
2023-08-03	27.60	27.73	27.40	27.54	27.11	qfq	1,907,174	52,564,389	-1.04%
2023-08-02	27.84	27.85	27.48	27.83	27.40	qfq	2,160,604	59,787,113	0.47%
2023-08-01	27.85	27.90	27.60	27.70	27.27	qfq	2,292,300	63,524,294	-0.86%
2023-07-31	27.55	28.07	27.46	27.94	27.51	qfq	3,826,968	106,586,026	1.23%
2023-07-28	26.82	27.64	26.76	27.60	27.17	qfq	3,731,851	102,118,401	2.49%
2023-07-27	27.45	27.47	26.86	26.93	26.51	qfq	3,019,020	81,891,767	-2.00%
2023-07-26	27.52	27.57	27.18	27.48	27.05	qfq	2,236,003	61,157,791	-0.22%
2023-07-25	27.29	27.59	27.21	27.54	27.11	qfq	3,303,201	90,780,642	2.00%
2023-07-24	27.40	27.53	26.90	27.00	26.58	qfq	3,486,300	94,720,657	-2.17%
2023-07-21	27.50	28.02	27.15	27.60	27.17	qfq	5,598,850	154,515,299	-0.83%
2023-07-20	26.75	28.10	26.69	27.83	27.40	qfq	8,993,293	249,243,069	4.62%
2023-07-19	26.40	26.78	26.19	26.60	26.19	qfq	2,523,873	66,956,177	0.76%
2023-07-18	26.85	26.86	26.36	26.40	25.99	qfq	2,595,636	68,856,445	-1.42%