SECURITY DETAIL · RAW DATA

法本信息300925.SZ

ASZSECNYSTOCK

最近收盘价13.582026-07-17

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）9,957,228

成交额（元）139,691,950

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
2026-05-20	2026-05-26	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.065	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	0.08	—	—	—	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	14.35	14.50	13.57	13.58	13.58	qfq	9,957,228	139,691,950	-5.56%
2026-07-16	14.28	14.66	14.06	14.38	14.38	qfq	8,350,709	120,225,516	0.42%
2026-07-15	13.71	14.48	13.68	14.32	14.32	qfq	9,410,667	134,011,853	3.99%
2026-07-14	13.90	14.07	13.40	13.77	13.77	qfq	6,967,492	95,264,335	-0.94%
2026-07-13	14.33	14.49	13.78	13.90	13.90	qfq	9,179,559	128,464,942	-3.20%
2026-07-10	14.00	14.97	13.77	14.36	14.36	qfq	12,489,048	181,340,332	2.72%
2026-07-09	14.01	14.13	13.56	13.98	13.98	qfq	7,753,774	107,530,427	-0.57%
2026-07-08	13.90	14.33	13.77	14.06	14.06	qfq	7,402,948	104,128,786	1.88%
2026-07-07	14.40	14.44	13.80	13.80	13.80	qfq	6,690,603	93,953,251	-4.03%
2026-07-06	14.67	14.80	14.38	14.38	14.38	qfq	5,633,511	81,748,089	-2.38%
2026-07-03	14.80	14.97	14.60	14.73	14.73	qfq	5,999,178	88,597,022	-0.47%
2026-07-02	15.23	15.33	14.76	14.80	14.80	qfq	10,212,047	153,131,650	-2.37%
2026-07-01	14.83	15.55	14.65	15.16	15.16	qfq	11,707,033	177,508,184	2.50%
2026-06-30	14.49	15.08	14.43	14.79	14.79	qfq	8,294,113	122,175,203	2.49%
2026-06-29	14.48	15.20	14.35	14.43	14.43	qfq	10,142,933	149,097,222	-1.50%
2026-06-26	15.30	15.47	14.65	14.65	14.65	qfq	10,411,159	155,965,557	-5.06%
2026-06-25	16.20	16.27	15.43	15.43	15.43	qfq	13,738,067	216,653,561	-5.63%
2026-06-24	17.28	17.28	16.06	16.35	16.35	qfq	14,958,774	245,604,065	-5.00%
2026-06-23	17.27	17.51	16.82	17.21	17.21	qfq	14,263,793	243,935,123	-1.32%
2026-06-22	17.69	17.69	16.82	17.44	17.44	qfq	15,446,894	265,705,236	-1.13%
2026-06-18	17.83	18.06	17.31	17.64	17.64	qfq	12,947,068	229,292,043	-1.78%
2026-06-17	18.35	18.74	17.68	17.96	17.96	qfq	19,795,726	359,218,066	-2.71%
2026-06-16	17.90	18.63	17.67	18.46	18.46	qfq	18,133,285	328,660,222	1.99%
2026-06-15	18.09	18.38	17.79	18.10	18.10	qfq	14,911,420	269,139,200	0.56%
2026-06-12	18.75	18.93	18.00	18.00	18.00	qfq	21,407,613	392,707,617	-3.64%
2026-06-11	18.66	18.83	18.30	18.68	18.68	qfq	18,114,345	336,499,145	-0.80%
2026-06-10	19.33	19.56	18.66	18.83	18.83	qfq	20,729,762	395,212,503	-3.78%
2026-06-09	18.73	19.88	18.46	19.57	19.57	qfq	37,343,281	715,787,653	5.10%
2026-06-08	17.58	19.38	17.38	18.62	18.62	qfq	35,715,917	670,722,584	3.22%
2026-06-05	17.08	19.33	16.91	18.04	18.04	qfq	34,071,904	625,310,251	5.62%
2026-06-04	17.29	17.59	16.91	17.08	17.08	qfq	12,258,125	211,223,177	-2.34%
2026-06-03	17.77	18.08	17.21	17.49	17.49	qfq	24,677,096	432,943,015	-4.43%
2026-06-02	16.66	18.90	16.26	18.30	18.30	qfq	30,574,037	544,041,072	9.91%
2026-06-01	15.84	17.15	15.83	16.65	16.65	qfq	14,513,033	242,392,795	5.65%
2026-05-29	16.61	16.74	15.69	15.76	15.76	qfq	9,564,960	153,223,433	-4.89%
2026-05-28	16.73	16.84	16.11	16.57	16.57	qfq	9,040,720	148,345,285	-1.25%
2026-05-27	17.33	17.59	16.69	16.78	16.78	qfq	9,824,249	167,284,476	-4.33%
2026-05-26	17.63	17.94	17.18	17.54	17.54	qfq	8,067,718	141,417,261	-1.52%
2026-05-25	17.69	17.93	17.35	17.81	17.76	qfq	9,124,543	161,228,286	0.79%
2026-05-22	17.71	17.84	17.46	17.67	17.62	qfq	7,809,390	137,932,665	0.34%
2026-05-21	18.28	18.83	17.57	17.61	17.56	qfq	12,003,523	219,402,907	-3.19%
2026-05-20	18.56	18.71	18.15	18.19	18.14	qfq	8,559,184	156,591,217	-2.88%
2026-05-19	18.40	18.75	18.35	18.73	18.68	qfq	7,956,519	147,936,456	1.46%
2026-05-18	18.14	18.64	17.98	18.46	18.41	qfq	8,156,014	149,893,385	1.76%
2026-05-15	18.18	18.53	17.95	18.14	18.09	qfq	9,302,413	169,883,617	-0.22%
2026-05-14	19.08	19.25	18.18	18.18	18.13	qfq	10,957,480	203,051,573	-3.71%
2026-05-13	18.63	19.03	18.43	18.88	18.83	qfq	9,793,374	183,986,751	0.96%
2026-05-12	19.22	19.22	18.55	18.70	18.65	qfq	13,488,248	253,318,278	-2.81%
2026-05-11	19.56	19.57	19.10	19.24	19.19	qfq	12,755,163	245,948,082	-0.72%
2026-05-08	19.36	19.74	19.30	19.38	19.33	qfq	13,800,402	268,928,328	0.10%
2026-05-07	19.07	19.38	18.91	19.36	19.31	qfq	12,763,457	244,430,973	1.52%
2026-05-06	18.78	19.35	18.73	19.07	19.02	qfq	13,007,767	248,308,242	2.69%
2026-04-30	18.74	18.93	18.54	18.57	18.52	qfq	9,665,299	180,290,340	-0.64%
2026-04-29	18.70	19.03	18.63	18.69	18.64	qfq	9,327,261	175,817,480	-0.43%
2026-04-28	19.07	19.34	18.63	18.77	18.72	qfq	13,249,392	251,393,434	-2.65%
2026-04-27	19.51	19.69	19.23	19.28	19.23	qfq	19,742,683	382,800,363	-2.87%
2026-04-24	18.82	21.33	18.32	19.85	19.79	qfq	32,968,361	650,677,376	3.66%
2026-04-23	19.60	19.75	18.98	19.15	19.10	qfq	17,339,136	333,887,471	-3.09%
2026-04-22	18.64	20.34	18.63	19.76	19.71	qfq	28,054,565	547,199,982	5.56%
2026-04-21	19.16	19.21	18.63	18.72	18.67	qfq	14,888,851	280,407,175	-3.31%
2026-04-20	19.43	20.05	19.11	19.36	19.31	qfq	26,437,856	518,256,489	4.76%
2026-04-17	18.42	18.65	18.23	18.48	18.43	qfq	6,816,103	125,503,408	-0.05%
2026-04-16	18.15	18.57	18.15	18.49	18.44	qfq	8,251,810	152,018,032	2.32%
2026-04-15	18.35	18.47	18.04	18.07	18.02	qfq	5,831,606	106,383,400	-1.09%
2026-04-14	18.29	18.40	18.07	18.27	18.22	qfq	6,428,600	117,129,674	1.33%
2026-04-13	18.02	18.23	17.95	18.03	17.98	qfq	6,501,988	117,550,746	-1.48%
2026-04-10	17.97	18.45	17.95	18.30	18.25	qfq	9,609,457	175,287,987	2.75%
2026-04-09	18.02	18.13	17.74	17.81	17.76	qfq	6,392,500	114,443,002	-2.46%
2026-04-08	17.55	18.30	17.53	18.26	18.21	qfq	9,555,109	172,031,122	6.41%
2026-04-07	17.03	17.34	17.00	17.16	17.11	qfq	4,002,050	68,878,657	1.06%
2026-04-03	17.33	17.57	16.98	16.98	16.93	qfq	4,700,876	80,436,932	-1.34%
2026-04-02	17.78	17.78	17.10	17.21	17.16	qfq	5,416,707	94,146,871	-3.15%
2026-04-01	17.90	17.97	17.65	17.77	17.72	qfq	4,962,800	88,253,605	1.66%
2026-03-31	17.71	17.95	17.45	17.48	17.43	qfq	4,404,954	77,988,884	-1.35%
2026-03-30	17.55	17.77	17.33	17.72	17.67	qfq	4,602,360	80,998,200	0.00%
2026-03-27	17.23	17.84	17.16	17.72	17.67	qfq	4,781,369	84,249,940	1.43%
2026-03-26	17.93	18.10	17.41	17.47	17.42	qfq	5,962,723	105,399,380	-2.78%
2026-03-25	17.76	18.21	17.76	17.97	17.92	qfq	7,146,600	128,880,113	1.18%
2026-03-24	17.48	17.80	17.14	17.76	17.71	qfq	7,388,346	129,020,452	3.38%
2026-03-23	18.18	18.26	17.01	17.18	17.13	qfq	12,059,613	213,263,539	-7.29%
2026-03-20	19.60	19.79	18.52	18.53	18.48	qfq	10,984,764	208,856,192	-5.51%
2026-03-19	19.81	19.93	19.53	19.61	19.56	qfq	7,188,344	141,614,082	-2.10%
2026-03-18	20.03	20.06	19.67	20.03	19.97	qfq	6,525,874	129,566,318	1.11%
2026-03-17	19.87	20.08	19.71	19.81	19.75	qfq	7,961,680	158,362,307	-0.10%
2026-03-16	19.58	19.87	19.50	19.83	19.77	qfq	5,879,500	115,683,842	1.02%
2026-03-13	19.94	19.98	19.56	19.63	19.58	qfq	6,964,121	137,325,848	-2.14%
2026-03-12	20.16	20.38	19.98	20.06	20.00	qfq	5,939,163	119,669,175	-0.69%
2026-03-11	20.39	20.52	20.18	20.20	20.14	qfq	7,476,966	151,769,141	-1.37%
2026-03-10	20.55	20.92	20.24	20.48	20.42	qfq	9,584,653	196,771,804	0.44%
2026-03-09	19.86	20.49	19.57	20.39	20.33	qfq	11,206,566	224,380,836	1.49%
2026-03-06	19.57	20.13	19.56	20.09	20.03	qfq	7,121,341	142,285,429	1.98%
2026-03-05	19.89	19.96	19.57	19.70	19.65	qfq	7,138,855	141,004,248	1.13%
2026-03-04	19.61	19.96	19.40	19.48	19.43	qfq	8,783,260	172,512,053	-1.62%
2026-03-03	20.82	20.88	19.80	19.80	19.74	qfq	14,677,923	296,177,295	-4.58%
2026-03-02	21.31	21.51	20.55	20.75	20.69	qfq	18,803,415	393,292,033	-5.64%
2026-02-27	21.21	22.22	21.20	21.99	21.93	qfq	17,147,034	375,131,195	3.14%
2026-02-26	21.59	21.73	21.21	21.32	21.26	qfq	11,160,870	239,360,295	-1.07%
2026-02-25	21.49	21.77	21.45	21.55	21.49	qfq	8,231,261	178,090,183	-0.05%
2026-02-24	22.22	22.29	21.36	21.56	21.50	qfq	10,392,300	224,564,293	-1.69%
2026-02-13	21.93	22.50	21.93	21.93	21.87	qfq	10,015,124	222,396,889	-0.77%
2026-02-12	22.05	22.26	21.79	22.10	22.04	qfq	10,846,562	239,238,394	0.55%
2026-02-11	22.06	22.38	21.95	21.98	21.92	qfq	10,462,197	231,540,487	-1.21%
2026-02-10	21.70	22.88	21.64	22.25	22.19	qfq	18,558,735	414,575,193	2.30%
2026-02-09	21.38	21.80	21.34	21.75	21.69	qfq	11,884,124	256,388,910	3.62%
2026-02-06	20.92	21.40	20.70	20.99	20.93	qfq	8,373,259	176,632,896	-0.43%
2026-02-05	21.28	21.38	21.08	21.08	21.02	qfq	8,451,242	179,068,409	-1.91%
2026-02-04	21.78	21.85	21.21	21.49	21.43	qfq	12,811,415	275,273,305	-2.27%
2026-02-03	21.54	22.00	21.48	21.99	21.93	qfq	13,286,716	289,342,468	3.68%
2026-02-02	21.88	22.23	21.18	21.21	21.15	qfq	12,884,711	280,242,154	-3.85%
2026-01-30	22.65	22.70	21.95	22.06	22.00	qfq	17,685,229	392,586,747	-4.54%
2026-01-29	22.36	23.36	21.77	23.11	23.05	qfq	28,197,567	646,212,640	1.72%
2026-01-28	22.25	22.88	22.05	22.72	22.66	qfq	20,196,754	455,018,859	1.84%
2026-01-27	22.25	22.60	21.80	22.31	22.25	qfq	12,593,831	278,586,304	-0.04%
2026-01-26	23.18	23.23	21.90	22.32	22.26	qfq	20,933,385	469,899,684	-3.79%
2026-01-23	22.78	23.33	22.56	23.20	23.14	qfq	17,840,211	410,169,916	2.29%
2026-01-22	22.72	22.92	22.56	22.68	22.62	qfq	10,189,969	231,464,087	0.49%
2026-01-21	22.50	23.01	22.41	22.57	22.51	qfq	12,127,403	275,009,967	-0.57%
2026-01-20	23.03	23.24	22.44	22.70	22.64	qfq	13,328,248	303,322,174	-0.92%
2026-01-19	23.32	23.44	22.86	22.91	22.85	qfq	16,334,009	377,066,146	-2.43%
2026-01-16	24.20	24.77	23.13	23.48	23.41	qfq	27,140,825	640,915,880	-3.77%
2026-01-15	24.90	25.10	23.98	24.40	24.33	qfq	37,500,535	914,818,656	-4.61%
2026-01-14	23.70	27.30	23.68	25.58	25.51	qfq	65,904,834	1,657,381,748	8.99%
2026-01-13	24.95	25.10	23.31	23.47	23.40	qfq	37,814,827	904,744,096	-3.93%
2026-01-12	23.09	24.49	22.77	24.43	24.36	qfq	50,074,749	1,191,407,265	8.53%
2026-01-09	21.68	22.54	21.66	22.51	22.45	qfq	24,409,536	540,122,906	3.40%
2026-01-08	21.80	22.14	21.63	21.77	21.71	qfq	17,161,211	374,956,430	-0.55%
2026-01-07	22.25	22.33	21.72	21.89	21.83	qfq	21,924,215	481,978,884	-2.19%
2026-01-06	21.59	22.88	21.34	22.38	22.32	qfq	31,451,362	695,336,303	3.76%
2026-01-05	21.18	21.60	21.02	21.57	21.51	qfq	16,729,600	358,593,386	1.55%
2025-12-31	20.78	21.45	20.66	21.24	21.18	qfq	16,871,667	356,954,883	2.12%
2025-12-30	20.69	21.04	20.60	20.80	20.74	qfq	10,310,395	214,882,834	0.39%
2025-12-29	20.55	20.90	20.51	20.72	20.66	qfq	8,687,308	179,930,083	0.48%
2025-12-26	20.67	20.94	20.45	20.62	20.56	qfq	8,602,000	178,183,316	-0.24%
2025-12-25	20.36	20.80	20.26	20.67	20.61	qfq	9,805,382	201,742,406	1.92%
2025-12-24	19.88	20.30	19.85	20.28	20.22	qfq	6,742,585	136,180,051	1.86%
2025-12-23	20.41	20.44	19.90	19.91	19.85	qfq	8,118,637	162,935,967	-2.40%
2025-12-22	20.16	20.56	20.16	20.40	20.34	qfq	6,722,854	137,283,955	0.89%
2025-12-19	20.01	20.36	20.01	20.22	20.16	qfq	6,080,667	123,020,404	1.20%
2025-12-18	19.89	20.25	19.81	19.98	19.92	qfq	5,528,183	111,032,266	-0.65%
2025-12-17	19.81	20.19	19.40	20.11	20.05	qfq	10,340,811	204,552,287	0.95%
2025-12-16	20.18	20.28	19.71	19.92	19.86	qfq	7,574,642	151,190,056	-1.09%
2025-12-15	20.17	20.38	19.93	20.14	20.08	qfq	5,726,600	115,606,402	-0.44%
2025-12-12	19.95	20.35	19.86	20.23	20.17	qfq	6,557,562	132,179,459	1.45%
2025-12-11	20.33	20.38	19.93	19.94	19.88	qfq	6,022,918	120,813,929	-1.92%
2025-12-10	20.26	20.39	20.03	20.33	20.27	qfq	5,829,850	117,744,552	-0.34%
2025-12-09	20.52	20.78	20.33	20.40	20.34	qfq	6,365,663	130,643,001	-1.02%
2025-12-08	20.29	20.85	20.29	20.61	20.55	qfq	7,509,279	155,161,592	0.98%
2025-12-05	20.00	20.52	19.77	20.41	20.35	qfq	7,278,534	146,803,215	2.05%
2025-12-04	20.00	20.15	19.73	20.00	19.94	qfq	5,632,821	112,285,368	0.05%
2025-12-03	20.59	20.69	19.95	19.99	19.93	qfq	8,460,155	170,403,411	-3.01%
2025-12-02	21.00	21.01	20.54	20.61	20.55	qfq	6,574,199	135,967,131	-1.76%
2025-12-01	20.61	21.05	20.45	20.98	20.92	qfq	7,787,104	162,529,938	1.60%
2025-11-28	20.52	20.76	20.42	20.65	20.59	qfq	5,576,307	114,740,206	0.34%
2025-11-27	20.81	20.92	20.53	20.58	20.52	qfq	7,113,986	147,600,718	-1.15%
2025-11-26	20.92	21.29	20.73	20.82	20.76	qfq	8,544,810	179,564,777	-0.62%
2025-11-25	20.90	21.29	20.83	20.95	20.89	qfq	10,644,638	224,713,234	0.82%
2025-11-24	20.15	20.90	19.95	20.78	20.72	qfq	10,496,860	214,990,225	4.00%
2025-11-21	20.32	20.67	19.78	19.98	19.92	qfq	12,014,191	241,947,977	-3.29%
2025-11-20	20.88	20.96	20.41	20.66	20.60	qfq	7,529,432	155,813,891	-0.05%
2025-11-19	21.29	21.31	20.65	20.67	20.61	qfq	10,487,914	218,896,946	-2.91%
2025-11-18	21.15	21.41	20.92	21.29	21.23	qfq	9,979,321	211,779,304	0.42%
2025-11-17	20.85	21.25	20.75	21.20	21.14	qfq	8,361,439	176,320,976	1.63%
2025-11-14	21.12	21.37	20.86	20.86	20.80	qfq	9,847,162	207,297,090	-2.43%
2025-11-13	21.23	21.43	20.90	21.38	21.32	qfq	8,353,959	177,309,850	1.23%
2025-11-12	21.45	21.49	20.88	21.12	21.06	qfq	10,194,286	215,397,713	-1.54%
2025-11-11	21.94	22.00	21.40	21.45	21.39	qfq	10,152,465	219,566,547	-2.14%
2025-11-10	21.84	22.02	21.73	21.92	21.86	qfq	7,258,693	158,631,732	0.09%
2025-11-07	22.14	22.14	21.86	21.90	21.84	qfq	9,193,945	202,060,820	-1.62%
2025-11-06	22.38	22.42	21.96	22.26	22.20	qfq	8,782,944	194,842,805	-0.49%
2025-11-05	22.28	22.55	21.92	22.37	22.31	qfq	12,821,379	285,570,669	-1.54%
2025-11-04	23.37	23.37	22.48	22.72	22.66	qfq	14,859,660	339,326,598	-3.20%
2025-11-03	23.32	23.49	23.04	23.47	23.40	qfq	10,453,716	243,518,092	0.73%
2025-10-31	22.77	23.54	22.75	23.30	23.24	qfq	13,018,707	303,276,866	1.97%
2025-10-30	23.23	23.34	22.73	22.85	22.79	qfq	12,587,041	289,162,650	-1.55%
2025-10-29	23.24	23.24	22.90	23.21	23.15	qfq	10,139,915	234,243,408	0.39%
2025-10-28	23.31	23.45	22.94	23.12	23.06	qfq	12,790,700	296,769,166	-0.47%
2025-10-27	23.50	23.63	23.13	23.23	23.17	qfq	12,656,490	295,377,910	-0.43%
2025-10-24	23.17	23.43	23.14	23.33	23.27	qfq	9,588,875	223,400,691	0.95%
2025-10-23	23.25	23.45	22.60	23.11	23.05	qfq	11,636,590	266,000,181	-0.52%
2025-10-22	23.44	23.48	23.17	23.23	23.17	qfq	7,882,739	183,447,304	-1.44%
2025-10-21	23.42	23.68	23.13	23.57	23.50	qfq	11,310,703	265,175,950	0.86%
2025-10-20	23.74	23.90	23.12	23.37	23.30	qfq	11,802,275	277,051,141	-0.13%
2025-10-17	24.50	24.64	23.38	23.40	23.33	qfq	14,161,400	338,296,357	-4.80%
2025-10-16	25.03	25.12	24.30	24.58	24.51	qfq	14,579,783	358,396,059	-2.31%
2025-10-15	24.67	25.46	24.56	25.16	25.09	qfq	17,003,125	426,315,983	2.61%
2025-10-14	26.00	26.24	24.41	24.52	24.45	qfq	24,511,179	616,325,590	-5.76%
2025-10-13	25.03	26.80	24.76	26.02	25.95	qfq	23,446,816	606,853,243	-0.72%
2025-10-10	26.64	26.75	25.88	26.21	26.14	qfq	19,915,940	523,082,974	-2.09%
2025-10-09	28.01	28.06	26.71	26.77	26.70	qfq	32,417,633	882,762,291	-4.05%
2025-09-30	26.19	28.12	26.11	27.90	27.82	qfq	42,442,593	1,164,363,268	6.94%
2025-09-29	26.01	26.18	25.30	26.09	26.02	qfq	16,407,409	423,891,702	0.19%
2025-09-26	26.87	27.00	25.80	26.04	25.97	qfq	22,136,165	580,341,321	-3.80%
2025-09-25	26.20	27.30	26.00	27.07	26.99	qfq	36,128,212	973,171,526	3.32%
2025-09-24	25.95	26.48	25.40	26.20	26.13	qfq	24,780,337	645,498,664	2.75%
2025-09-23	26.00	26.20	24.73	25.50	25.43	qfq	22,615,978	571,272,452	-3.04%
2025-09-22	26.57	26.59	25.50	26.30	26.23	qfq	27,541,701	716,430,706	-1.39%
2025-09-19	25.79	27.15	25.27	26.67	26.60	qfq	38,613,304	1,016,405,546	3.09%
2025-09-18	26.45	26.90	25.57	25.87	25.80	qfq	29,821,988	784,131,873	-2.67%
2025-09-17	26.78	26.88	26.11	26.58	26.51	qfq	29,247,152	778,110,749	-1.08%
2025-09-16	26.07	27.46	25.68	26.87	26.80	qfq	52,187,685	1,405,922,296	4.39%
2025-09-15	25.50	26.07	25.39	25.74	25.67	qfq	24,535,998	632,415,923	0.90%
2025-09-12	25.28	25.96	24.88	25.51	25.44	qfq	38,331,595	979,333,829	1.80%
2025-09-11	22.91	26.13	22.85	25.06	24.99	qfq	41,652,886	1,023,744,521	9.38%
2025-09-10	22.75	23.15	22.74	22.91	22.85	qfq	7,851,949	180,228,658	0.75%
2025-09-09	23.19	23.19	22.60	22.74	22.68	qfq	10,298,324	235,545,226	-1.94%
2025-09-08	23.39	23.48	23.07	23.19	23.13	qfq	11,934,685	277,195,629	-0.56%
2025-09-05	22.83	23.32	22.44	23.32	23.26	qfq	11,995,010	276,322,227	2.69%
2025-09-04	23.02	23.35	22.22	22.71	22.65	qfq	14,108,290	323,026,252	-1.35%
2025-09-03	23.84	24.00	22.93	23.02	22.96	qfq	14,478,962	339,601,095	-2.99%
2025-09-02	25.19	25.20	23.43	23.73	23.66	qfq	23,725,363	570,772,978	-5.53%
2025-09-01	25.65	26.02	24.97	25.12	25.05	qfq	18,883,876	479,324,718	-1.22%
2025-08-29	25.80	25.88	25.14	25.43	25.36	qfq	20,516,685	521,006,231	-1.09%
2025-08-28	25.39	25.71	24.63	25.71	25.64	qfq	30,520,803	770,304,568	0.31%
2025-08-27	25.73	26.66	25.55	25.63	25.56	qfq	39,780,902	1,039,751,028	-0.39%
2025-08-26	25.62	26.47	25.30	25.73	25.66	qfq	31,457,158	818,423,352	0.31%
2025-08-25	25.42	25.79	25.28	25.65	25.58	qfq	29,748,513	761,046,626	0.94%
2025-08-22	25.04	25.69	24.87	25.41	25.34	qfq	27,103,304	687,313,547	0.47%
2025-08-21	25.10	25.83	25.05	25.29	25.22	qfq	36,295,261	925,645,368	1.65%
2025-08-20	24.90	25.03	24.32	24.88	24.81	qfq	24,013,297	593,547,514	-1.50%
2025-08-19	25.00	25.84	24.73	25.26	25.19	qfq	37,250,554	942,319,038	0.68%
2025-08-18	24.70	25.33	24.42	25.09	25.02	qfq	33,977,059	846,527,830	2.95%
2025-08-15	24.00	24.49	23.80	24.37	24.30	qfq	19,512,871	473,292,240	1.29%
2025-08-14	24.11	24.67	23.98	24.06	23.99	qfq	22,635,880	550,630,168	-0.04%
2025-08-13	23.96	24.17	23.71	24.07	24.00	qfq	14,493,781	347,973,200	0.71%
2025-08-12	23.94	23.96	23.65	23.90	23.83	qfq	9,920,426	236,164,270	0.46%
2025-08-11	23.15	23.97	23.11	23.79	23.72	qfq	12,880,405	305,489,359	2.68%
2025-08-08	23.72	23.75	23.16	23.17	23.11	qfq	11,450,220	266,636,982	-2.28%
2025-08-07	23.85	23.95	23.60	23.71	23.64	qfq	9,826,900	233,568,860	-0.55%
2025-08-06	23.40	23.85	23.28	23.84	23.77	qfq	12,402,303	294,042,621	1.66%
2025-08-05	23.58	23.62	23.21	23.45	23.38	qfq	9,653,709	225,796,497	-0.38%
2025-08-04	23.18	23.57	23.09	23.54	23.47	qfq	7,862,108	183,771,391	0.68%
2025-08-01	23.73	23.84	23.01	23.38	23.31	qfq	11,991,123	279,995,202	-1.31%
2025-07-31	23.48	23.98	23.42	23.69	23.62	qfq	12,481,885	296,491,382	0.89%
2025-07-30	24.24	24.24	23.25	23.48	23.41	qfq	17,213,965	407,532,221	-3.22%
2025-07-29	24.20	24.26	23.70	24.26	24.19	qfq	13,181,480	315,917,456	0.37%
2025-07-28	23.90	24.28	23.46	24.17	24.10	qfq	15,175,226	363,751,407	-0.58%
2025-07-25	24.35	24.54	24.21	24.31	24.24	qfq	11,308,745	275,388,308	-0.21%
2025-07-24	24.10	24.38	24.01	24.36	24.29	qfq	10,826,373	262,993,943	1.08%
2025-07-23	24.06	24.41	23.90	24.10	24.03	qfq	11,286,974	272,804,433	-0.45%
2025-07-22	24.65	24.75	24.10	24.21	24.14	qfq	18,076,227	439,203,874	-2.22%
2025-07-21	24.71	25.03	24.50	24.76	24.69	qfq	16,024,340	396,148,020	-0.60%
2025-07-18	25.02	25.58	24.79	24.91	24.84	qfq	20,331,835	510,070,883	-1.31%
2025-07-17	24.66	25.99	24.52	25.24	25.17	qfq	33,937,071	861,432,124	2.60%
2025-07-16	25.02	25.13	24.50	24.60	24.53	qfq	19,456,797	481,809,246	-1.72%
2025-07-15	25.21	25.28	24.61	25.03	24.96	qfq	22,303,759	556,988,117	-0.64%
2025-07-14	26.06	26.06	25.05	25.19	25.12	qfq	23,134,467	586,432,229	-2.36%
2025-07-11	25.16	26.06	25.01	25.80	25.73	qfq	31,440,885	806,421,281	2.54%
2025-07-10	25.50	25.88	24.90	25.16	25.09	qfq	27,712,220	703,344,457	-2.25%
2025-07-09	26.20	26.28	25.53	25.74	25.67	qfq	32,001,730	827,312,711	-2.87%
2025-07-08	24.89	26.90	24.70	26.50	26.43	qfq	53,456,104	1,399,875,791	5.33%
2025-07-07	25.21	25.90	24.93	25.16	25.09	qfq	34,565,882	872,465,871	-1.41%
2025-07-04	26.51	26.95	25.50	25.52	25.45	qfq	50,710,798	1,321,215,740	1.27%
2025-07-03	25.44	25.75	24.45	25.20	25.13	qfq	43,802,940	1,092,540,291	-3.00%
2025-07-02	25.56	26.99	25.24	25.98	25.91	qfq	69,533,296	1,819,025,445	4.67%
2025-07-01	25.28	25.32	24.24	24.82	24.75	qfq	25,827,277	636,425,670	-1.43%
2025-06-30	25.25	25.64	25.08	25.18	25.11	qfq	30,763,267	778,342,204	-1.02%
2025-06-27	26.07	26.75	25.30	25.44	25.37	qfq	50,192,059	1,295,096,658	-3.09%
2025-06-26	26.68	27.57	25.90	26.25	26.18	qfq	69,654,279	1,854,236,631	-0.68%
2025-06-25	24.55	26.80	24.47	26.43	26.36	qfq	67,983,428	1,752,032,883	4.34%
2025-06-24	24.30	25.35	23.69	25.33	25.26	qfq	47,840,064	1,181,496,960	5.72%
2025-06-23	21.60	24.80	21.52	23.96	23.89	qfq	39,598,570	929,092,222	9.21%
2025-06-20	22.50	22.60	21.82	21.94	21.88	qfq	18,327,073	404,762,864	-3.77%
2025-06-19	24.56	24.88	22.58	22.80	22.74	qfq	30,097,451	705,711,447	-3.88%
2025-06-18	24.24	24.38	23.53	23.72	23.65	qfq	21,974,026	523,563,455	-1.33%
2025-06-17	24.38	24.42	23.81	24.04	23.97	qfq	28,776,374	693,749,072	-1.48%
2025-06-16	22.46	24.75	22.46	24.40	24.33	qfq	48,441,331	1,165,674,463	8.11%
2025-06-13	23.22	23.44	22.36	22.57	22.51	qfq	29,847,384	677,277,222	-1.57%
2025-06-12	21.65	23.49	21.59	22.93	22.87	qfq	48,028,456	1,094,695,454	5.96%
2025-06-11	21.50	22.18	21.25	21.64	21.58	qfq	13,594,909	295,289,323	0.84%
2025-06-10	22.11	22.20	21.17	21.46	21.40	qfq	16,853,525	364,158,608	-3.46%
2025-06-09	21.89	22.49	21.71	22.23	22.17	qfq	20,990,566	464,962,789	0.63%
2025-06-06	22.00	23.34	21.91	22.09	22.03	qfq	31,381,257	706,336,551	3.66%
2025-06-05	20.90	21.38	20.82	21.31	21.25	qfq	9,372,476	197,847,993	2.06%
2025-06-04	20.64	20.91	20.53	20.88	20.82	qfq	5,553,382	115,344,035	1.02%
2025-06-03	20.72	21.10	20.64	20.67	20.61	qfq	6,865,600	142,999,174	-0.19%
2025-05-30	21.11	21.35	20.65	20.71	20.65	qfq	8,924,152	186,102,107	-2.91%
2025-05-29	20.39	21.37	20.27	21.33	21.21	qfq	13,840,040	290,389,625	5.02%
2025-05-28	20.40	20.61	20.21	20.31	20.19	qfq	6,163,190	125,419,856	-0.54%
2025-05-27	20.66	20.71	20.30	20.42	20.30	qfq	6,721,700	137,631,119	-1.64%
2025-05-26	20.46	20.84	20.39	20.76	20.64	qfq	6,931,019	143,212,035	1.47%
2025-05-23	21.13	21.27	20.44	20.46	20.34	qfq	10,138,810	211,221,877	-3.17%
2025-05-22	21.23	21.50	21.10	21.13	21.01	qfq	6,200,085	131,792,313	-1.08%
2025-05-21	21.79	21.84	21.29	21.36	21.24	qfq	9,451,782	202,754,349	-2.47%
2025-05-20	21.87	21.99	21.63	21.90	21.77	qfq	7,139,220	155,914,690	0.18%
2025-05-19	22.06	22.07	21.43	21.86	21.73	qfq	9,248,215	200,741,158	-0.55%
2025-05-16	22.00	22.36	21.71	21.98	21.85	qfq	9,181,128	202,679,150	-0.32%
2025-05-15	22.90	22.90	22.00	22.05	21.92	qfq	14,293,900	318,545,006	-4.42%
2025-05-14	22.60	23.28	22.40	23.07	22.94	qfq	18,456,010	422,069,972	1.85%
2025-05-13	23.48	23.50	22.57	22.65	22.52	qfq	14,789,370	338,497,568	-1.91%
2025-05-12	23.00	23.30	22.43	23.09	22.96	qfq	22,159,618	508,203,439	0.61%
2025-05-09	22.79	23.63	22.43	22.95	22.82	qfq	30,803,048	712,613,609	0.66%
2025-05-08	22.63	23.12	22.43	22.80	22.67	qfq	17,846,750	405,128,162	0.97%
2025-05-07	23.28	23.50	22.31	22.58	22.45	qfq	28,790,660	657,100,037	-2.46%
2025-05-06	22.00	23.26	21.88	23.15	23.02	qfq	29,681,595	674,900,113	7.98%
2025-04-30	21.08	21.68	20.96	21.44	21.32	qfq	14,757,445	316,715,733	2.88%
2025-04-29	21.00	21.10	20.42	20.84	20.72	qfq	8,731,552	182,022,080	-0.62%
2025-04-28	21.23	21.51	20.71	20.97	20.85	qfq	10,099,640	211,866,266	0.38%
2025-04-25	20.80	21.25	20.63	20.89	20.77	qfq	8,919,100	187,107,433	0.72%
2025-04-24	21.70	21.71	20.60	20.74	20.62	qfq	10,235,515	214,883,342	-3.49%
2025-04-23	21.35	21.70	21.30	21.49	21.37	qfq	10,486,380	225,610,379	1.66%
2025-04-22	21.58	21.59	21.12	21.14	21.02	qfq	8,298,500	176,731,850	-1.67%
2025-04-21	20.88	21.50	20.70	21.50	21.38	qfq	9,433,248	200,524,516	3.02%
2025-04-18	20.82	21.17	20.70	20.87	20.75	qfq	6,766,600	141,294,135	0.00%
2025-04-17	20.86	21.27	20.76	20.87	20.75	qfq	8,046,100	169,278,326	-0.24%
2025-04-16	21.20	21.36	20.50	20.92	20.80	qfq	9,347,500	195,481,142	-1.55%
2025-04-15	21.27	21.52	21.07	21.25	21.13	qfq	8,033,697	170,483,838	-0.51%
2025-04-14	21.48	21.88	21.24	21.36	21.24	qfq	12,219,671	263,038,678	1.09%
2025-04-11	20.71	21.46	20.68	21.13	21.01	qfq	12,976,410	274,163,589	0.28%
2025-04-10	21.10	21.85	21.01	21.07	20.95	qfq	21,534,822	460,563,053	2.78%
2025-04-09	19.25	20.65	18.01	20.50	20.38	qfq	22,947,100	451,972,891	4.22%
2025-04-08	19.00	20.18	18.97	19.67	19.56	qfq	23,134,210	451,856,786	7.08%
2025-04-07	20.82	21.38	18.37	18.37	18.26	qfq	24,253,584	475,130,988	-19.99%
2025-04-03	23.09	23.46	22.76	22.96	22.83	qfq	7,074,830	163,186,715	-1.54%
2025-04-02	23.30	23.65	23.20	23.32	23.19	qfq	5,824,210	136,472,260	0.09%
2025-04-01	23.75	23.85	23.28	23.30	23.17	qfq	7,885,400	185,468,121	-1.15%
2025-03-31	23.30	23.65	22.70	23.57	23.43	qfq	11,816,895	273,257,398	-0.55%
2025-03-28	23.58	24.23	23.51	23.70	23.56	qfq	12,732,700	303,222,713	0.85%
2025-03-27	23.55	23.89	23.30	23.50	23.36	qfq	9,766,865	230,808,991	-0.42%
2025-03-26	23.33	23.89	23.33	23.60	23.46	qfq	8,562,599	202,855,117	0.77%
2025-03-25	24.20	24.28	23.30	23.42	23.28	qfq	11,424,193	269,789,169	-2.66%
2025-03-24	25.00	25.06	23.15	24.06	23.92	qfq	20,959,073	503,505,782	-3.76%
2025-03-21	25.74	26.03	25.00	25.00	24.86	qfq	17,093,857	433,012,227	-3.81%
2025-03-20	26.80	26.89	25.95	25.99	25.84	qfq	15,310,654	404,457,920	-2.70%
2025-03-19	27.35	27.67	26.67	26.71	26.56	qfq	16,190,788	439,378,895	-2.80%
2025-03-18	27.27	27.56	27.08	27.48	27.32	qfq	20,099,556	549,194,982	0.00%
2025-03-17	26.94	28.22	26.93	27.48	27.32	qfq	35,745,966	988,050,840	2.23%
2025-03-14	25.98	27.10	25.55	26.88	26.72	qfq	25,409,598	674,377,770	2.40%
2025-03-13	26.09	26.70	25.77	26.25	26.10	qfq	19,233,710	505,415,811	-0.15%
2025-03-12	26.56	26.85	26.18	26.29	26.14	qfq	17,243,800	458,168,346	0.54%
2025-03-11	26.00	26.35	25.81	26.15	26.00	qfq	13,592,295	354,493,485	-1.02%
2025-03-10	26.88	27.00	26.06	26.42	26.27	qfq	21,451,467	566,281,229	-3.08%
2025-03-07	27.01	28.28	26.89	27.26	27.10	qfq	38,091,342	1,050,605,809	-1.66%
2025-03-06	26.06	28.28	25.92	27.72	27.56	qfq	52,034,590	1,421,846,370	7.82%
2025-03-05	25.37	25.90	25.19	25.71	25.56	qfq	16,250,278	415,114,311	0.47%
2025-03-04	25.00	25.90	24.90	25.59	25.44	qfq	19,429,228	496,007,880	2.44%
2025-03-03	24.76	25.49	24.09	24.98	24.84	qfq	19,157,499	479,527,555	1.83%
2025-02-28	26.00	26.38	24.43	24.53	24.39	qfq	25,191,824	638,001,712	-6.69%
2025-02-27	27.40	27.65	25.95	26.29	26.14	qfq	30,320,115	807,297,248	-4.85%
2025-02-26	28.00	28.06	27.14	27.63	27.47	qfq	31,763,273	872,565,188	-2.37%
2025-02-25	26.89	28.80	26.75	28.30	28.14	qfq	47,924,465	1,347,302,698	2.72%
2025-02-24	27.70	28.06	27.01	27.55	27.39	qfq	31,775,170	873,083,223	-0.83%
2025-02-21	27.45	27.95	27.10	27.78	27.62	qfq	35,733,424	987,004,170	2.13%
2025-02-20	27.35	27.58	26.80	27.20	27.04	qfq	25,941,505	705,112,030	-0.66%
2025-02-19	26.77	27.52	26.51	27.38	27.22	qfq	26,988,536	734,228,354	2.89%
2025-02-18	28.37	28.79	26.60	26.61	26.46	qfq	42,076,172	1,160,181,379	-7.60%
2025-02-17	29.87	30.46	28.38	28.80	28.63	qfq	41,644,547	1,217,957,900	-0.69%
2025-02-14	28.01	29.80	27.90	29.00	28.83	qfq	49,002,433	1,416,265,200	2.76%
2025-02-13	29.10	29.10	27.72	28.22	28.06	qfq	47,827,780	1,352,685,379	-3.98%
2025-02-12	28.78	30.17	28.78	29.39	29.22	qfq	54,335,679	1,601,084,464	0.48%
2025-02-11	30.37	31.29	28.98	29.25	29.08	qfq	78,725,536	2,338,908,527	-6.52%
2025-02-10	27.70	31.99	27.17	31.29	31.11	qfq	90,862,839	2,639,028,527	17.10%
2025-02-07	26.50	28.34	26.00	26.72	26.57	qfq	69,057,636	1,862,460,634	1.83%
2025-02-06	24.90	26.24	24.69	26.24	26.09	qfq	47,725,436	1,221,211,034	2.50%
2025-02-05	24.68	25.87	24.28	25.60	25.45	qfq	45,417,065	1,143,985,006	6.36%
2025-01-27	25.07	25.39	23.50	24.07	23.93	qfq	37,004,447	900,076,833	-0.45%
2025-01-24	23.10	24.25	22.69	24.18	24.04	qfq	46,113,913	1,086,076,546	4.72%
2025-01-23	23.00	24.30	22.74	23.09	22.96	qfq	46,338,339	1,092,782,562	2.94%
2025-01-22	22.81	23.10	22.30	22.43	22.30	qfq	21,739,931	490,572,667	-3.03%
2025-01-21	23.71	23.75	22.66	23.13	23.00	qfq	33,353,097	767,719,174	-2.61%
2025-01-20	23.96	24.50	23.45	23.75	23.61	qfq	48,879,112	1,162,436,566	-3.57%
2025-01-17	22.62	26.20	21.80	24.63	24.49	qfq	68,925,672	1,681,457,496	10.75%
2025-01-16	21.35	23.77	21.26	22.24	22.11	qfq	38,496,786	865,099,671	4.81%
2025-01-15	21.28	21.83	20.81	21.22	21.10	qfq	30,117,353	637,224,610	-3.46%
2025-01-14	20.45	22.11	20.30	21.98	21.85	qfq	25,225,300	540,695,244	8.17%
2025-01-13	19.88	20.55	19.60	20.32	20.20	qfq	11,268,642	227,261,710	1.60%
2025-01-10	20.77	21.15	20.00	20.00	19.88	qfq	12,302,982	253,379,873	-3.80%
2025-01-09	20.50	21.20	20.35	20.79	20.67	qfq	13,357,688	279,469,580	0.73%
2025-01-08	20.46	20.83	19.59	20.64	20.52	qfq	17,340,645	352,072,459	0.39%
2025-01-07	20.25	20.59	20.21	20.56	20.44	qfq	11,713,986	239,398,911	2.09%
2025-01-06	19.92	20.46	19.40	20.14	20.02	qfq	14,763,577	296,600,973	1.00%
2025-01-03	21.70	21.91	19.90	19.94	19.82	qfq	21,417,974	440,376,443	-8.07%
2025-01-02	22.33	22.65	21.31	21.69	21.56	qfq	14,264,450	314,835,666	-2.65%
2024-12-31	23.82	23.84	22.22	22.28	22.15	qfq	15,351,527	351,590,256	-5.87%
2024-12-30	23.36	23.82	23.01	23.67	23.53	qfq	13,840,797	326,095,336	1.33%
2024-12-27	23.47	23.95	23.20	23.36	23.23	qfq	13,843,760	326,550,693	0.04%
2024-12-26	23.50	23.75	23.32	23.35	23.22	qfq	13,980,640	328,665,833	-0.04%
2024-12-25	24.29	24.30	22.88	23.36	23.23	qfq	20,389,745	477,021,251	-4.14%
2024-12-24	25.19	25.38	23.80	24.37	24.23	qfq	21,620,393	524,998,633	-1.97%
2024-12-23	26.44	26.56	24.86	24.86	24.72	qfq	26,097,603	668,977,312	-6.47%
2024-12-20	25.98	27.57	25.66	26.58	26.43	qfq	35,962,285	958,731,661	0.87%
2024-12-19	25.50	26.90	25.14	26.35	26.20	qfq	40,695,934	1,075,900,323	3.05%
2024-12-18	24.70	26.45	23.63	25.57	25.42	qfq	30,388,219	756,607,447	3.23%
2024-12-17	26.74	26.74	24.76	24.77	24.63	qfq	29,542,918	752,335,542	-7.78%
2024-12-16	26.87	27.89	26.37	26.86	26.70	qfq	36,745,990	994,580,438	1.47%
2024-12-13	26.68	27.35	26.30	26.47	26.32	qfq	39,290,288	1,048,002,389	-3.96%
2024-12-12	25.00	28.99	24.94	27.56	27.40	qfq	67,016,859	1,788,980,245	9.58%
2024-12-11	24.80	25.27	24.30	25.15	25.00	qfq	26,854,533	665,423,182	0.60%
2024-12-10	25.33	25.97	24.70	25.00	24.86	qfq	41,061,765	1,046,113,965	3.01%
2024-12-09	24.72	24.87	24.00	24.27	24.13	qfq	20,306,960	493,935,760	-2.61%
2024-12-06	24.13	25.50	24.05	24.92	24.78	qfq	31,608,238	782,396,680	3.40%
2024-12-05	24.00	24.50	23.94	24.10	23.96	qfq	17,018,538	412,569,621	-0.21%
2024-12-04	24.88	24.99	23.93	24.15	24.01	qfq	25,563,661	626,536,745	-3.90%
2024-12-03	25.00	25.96	24.67	25.13	24.98	qfq	38,007,844	962,452,228	2.28%
2024-12-02	24.14	24.67	23.88	24.57	24.43	qfq	24,673,104	601,859,819	0.78%
2024-11-29	23.48	25.04	23.18	24.38	24.24	qfq	29,629,638	715,838,924	2.87%
2024-11-28	23.79	24.24	23.64	23.70	23.56	qfq	22,332,058	534,265,680	-0.42%
2024-11-27	22.80	23.83	22.19	23.80	23.66	qfq	23,536,448	542,241,121	3.39%
2024-11-26	23.90	24.15	23.00	23.02	22.89	qfq	19,655,198	462,175,554	-3.88%
2024-11-25	24.58	24.75	23.00	23.95	23.81	qfq	27,249,417	643,325,043	-1.60%
2024-11-22	25.89	26.25	24.30	24.34	24.20	qfq	35,002,849	885,382,400	-6.53%
2024-11-21	26.30	26.80	25.81	26.04	25.89	qfq	34,310,773	898,710,179	-2.54%
2024-11-20	26.00	27.37	25.81	26.72	26.57	qfq	40,457,433	1,070,941,026	1.87%
2024-11-19	25.25	26.25	24.63	26.23	26.08	qfq	39,725,604	1,007,881,526	3.88%
2024-11-18	30.68	30.69	24.00	25.25	25.10	qfq	60,142,511	1,571,927,287	-15.83%
2024-11-15	28.92	31.50	28.76	30.00	29.83	qfq	73,636,588	2,234,797,110	2.74%
2024-11-14	28.95	31.09	28.14	29.20	29.03	qfq	55,584,164	1,654,425,106	0.24%
2024-11-13	27.77	29.33	27.55	29.13	28.96	qfq	42,285,689	1,218,147,450	3.48%
2024-11-12	29.39	29.58	27.51	28.15	27.99	qfq	44,295,512	1,254,677,130	-4.22%
2024-11-11	28.24	29.90	28.24	29.39	29.22	qfq	48,705,979	1,424,481,913	2.05%
2024-11-08	28.83	31.40	28.75	28.80	28.63	qfq	70,364,781	2,097,485,980	0.17%
2024-11-07	26.68	29.04	26.61	28.75	28.58	qfq	64,861,723	1,824,937,027	7.76%
2024-11-06	26.97	27.76	26.29	26.68	26.53	qfq	50,514,225	1,371,131,892	-1.73%
2024-11-05	25.90	27.68	25.66	27.15	26.99	qfq	46,825,231	1,264,621,906	4.14%
2024-11-04	24.67	26.49	24.67	26.07	25.92	qfq	39,636,611	1,021,788,233	1.32%
2024-11-01	29.66	30.00	25.43	25.73	25.58	qfq	74,479,705	2,056,950,754	-15.80%
2024-10-31	29.00	34.31	28.11	30.56	30.38	qfq	108,399,779	3,321,279,611	2.90%
2024-10-30	26.47	31.31	26.10	29.70	29.53	qfq	91,933,330	2,618,180,735	9.39%
2024-10-29	29.06	29.09	27.14	27.15	26.99	qfq	70,219,103	1,972,201,868	-2.65%
2024-10-28	25.30	27.90	25.30	27.89	27.73	qfq	65,483,981	1,751,740,510	9.93%
2024-10-25	26.45	26.68	25.28	25.37	25.22	qfq	41,458,702	1,074,792,475	-1.82%
2024-10-24	24.50	25.98	24.27	25.84	25.69	qfq	42,064,654	1,070,173,858	3.03%
2024-10-23	26.52	27.58	24.63	25.08	24.94	qfq	56,748,911	1,469,982,832	-5.64%
2024-10-22	28.88	28.88	26.09	26.58	26.43	qfq	64,725,819	1,783,936,579	-8.88%
2024-10-21	27.70	30.28	27.12	29.17	29.00	qfq	87,776,920	2,525,314,509	3.44%
2024-10-18	27.00	29.90	26.00	28.20	28.04	qfq	88,106,211	2,427,988,825	1.33%
2024-10-17	28.66	30.50	26.93	27.83	27.67	qfq	91,454,228	2,650,051,473	0.29%
2024-10-16	26.01	28.67	25.34	27.75	27.59	qfq	74,035,799	2,041,795,602	4.09%
2024-10-15	27.96	31.20	26.18	26.66	26.51	qfq	114,309,485	3,292,434,896	-10.42%
2024-10-14	26.00	30.89	23.10	29.76	29.59	qfq	103,269,976	2,819,581,321	13.80%
2024-10-11	22.02	28.00	22.02	26.15	26.00	qfq	96,637,601	2,447,701,704	4.18%
2024-10-10	31.51	31.51	25.10	25.10	24.96	qfq	115,738,339	3,062,730,569	-20.01%
2024-10-09	26.20	31.38	25.69	31.38	31.20	qfq	129,403,772	3,912,168,610	20.00%
2024-10-08	26.15	26.15	23.25	26.15	26.00	qfq	70,645,548	1,819,079,703	20.01%
2024-09-30	19.50	21.79	18.90	21.79	21.66	qfq	95,137,925	1,979,279,719	19.99%
2024-09-27	16.71	18.61	16.71	18.16	18.06	qfq	118,830,079	2,139,060,069	5.46%
2024-09-26	18.00	18.61	16.60	17.22	17.12	qfq	120,614,763	2,128,587,192	-10.17%
2024-09-25	17.50	19.73	16.85	19.17	19.06	qfq	141,002,223	2,587,534,185	4.81%
2024-09-24	17.23	19.96	16.55	18.29	18.18	qfq	156,928,797	2,823,890,920	9.32%
2024-09-23	14.00	16.73	13.71	16.73	16.63	qfq	91,938,863	1,406,951,559	20.01%
2024-09-20	12.70	14.85	12.70	13.94	13.86	qfq	92,580,448	1,294,149,938	10.37%
2024-09-19	12.28	13.23	11.88	12.63	12.56	qfq	71,729,599	898,748,014	1.04%
2024-09-18	11.62	13.18	11.45	12.50	12.43	qfq	69,797,320	861,619,176	5.93%
2024-09-13	11.88	12.28	11.58	11.80	11.73	qfq	65,988,290	781,584,225	-5.45%
2024-09-12	11.48	13.49	11.41	12.48	12.41	qfq	95,713,816	1,177,590,513	7.59%
2024-09-11	11.91	12.00	11.28	11.60	11.53	qfq	83,176,992	962,548,796	-5.31%
2024-09-10	10.37	12.25	10.30	12.25	12.18	qfq	82,733,365	961,225,415	19.98%
2024-09-09	10.23	10.45	10.06	10.21	10.15	qfq	19,638,661	200,848,420	-1.83%
2024-09-06	10.88	11.20	10.33	10.40	10.34	qfq	35,586,108	383,992,131	-1.79%
2024-09-05	10.42	10.77	10.34	10.59	10.53	qfq	23,106,477	243,621,365	1.92%
2024-09-04	10.65	10.68	10.33	10.39	10.33	qfq	26,690,234	279,263,862	-4.77%
2024-09-03	10.47	11.20	10.21	10.91	10.85	qfq	45,945,585	493,242,828	4.50%
2024-09-02	10.70	10.99	10.40	10.44	10.38	qfq	43,810,230	467,966,354	-1.32%
2024-08-30	10.08	10.89	10.08	10.58	10.52	qfq	50,208,641	526,257,362	4.75%
2024-08-29	9.30	10.90	9.25	10.10	10.04	qfq	42,954,492	433,314,652	10.99%
2024-08-28	9.08	9.21	8.82	9.10	9.05	qfq	8,093,458	73,156,239	-0.22%
2024-08-27	9.36	9.46	9.07	9.12	9.07	qfq	13,677,930	126,144,913	-3.59%
2024-08-26	9.60	9.66	9.35	9.46	9.41	qfq	18,251,350	172,756,324	-2.97%
2024-08-23	9.16	10.05	9.16	9.75	9.69	qfq	28,388,100	276,428,560	5.75%
2024-08-22	9.50	9.95	9.21	9.22	9.17	qfq	17,480,252	168,218,521	-3.76%
2024-08-21	9.44	9.67	9.36	9.58	9.52	qfq	11,817,886	112,743,590	2.13%
2024-08-20	9.65	9.67	9.30	9.38	9.33	qfq	10,221,996	96,314,868	-3.70%
2024-08-19	9.58	9.75	9.55	9.74	9.68	qfq	11,696,363	113,265,166	1.35%
2024-08-16	9.46	9.69	9.46	9.61	9.55	qfq	8,999,100	86,431,680	1.37%
2024-08-15	9.27	9.52	9.17	9.48	9.43	qfq	7,669,050	72,075,214	1.61%
2024-08-14	9.31	9.38	9.23	9.33	9.28	qfq	4,446,444	41,419,857	0.32%
2024-08-13	9.24	9.32	9.17	9.30	9.25	qfq	3,981,389	36,813,240	0.65%
2024-08-12	9.32	9.39	9.16	9.24	9.19	qfq	5,471,363	50,565,433	-1.91%
2024-08-09	9.57	9.63	9.38	9.42	9.37	qfq	5,859,446	55,786,235	-1.05%
2024-08-08	9.50	9.60	9.34	9.52	9.47	qfq	7,353,989	69,595,804	-1.04%
2024-08-07	9.41	9.65	9.41	9.62	9.56	qfq	7,559,444	72,278,167	0.84%
2024-08-06	9.50	9.58	9.30	9.54	9.48	qfq	7,654,661	72,416,118	1.81%
2024-08-05	9.75	9.95	9.36	9.37	9.32	qfq	11,798,901	113,840,400	-5.73%
2024-08-02	10.07	10.15	9.80	9.94	9.88	qfq	17,639,031	176,135,009	-3.68%
2024-08-01	9.80	10.32	9.71	10.32	10.26	qfq	20,453,657	205,278,469	4.77%
2024-07-31	9.48	9.88	9.43	9.85	9.79	qfq	10,935,276	106,249,533	3.90%
2024-07-30	9.43	9.58	9.35	9.48	9.43	qfq	7,575,566	71,875,170	0.21%
2024-07-29	9.39	9.53	9.23	9.46	9.41	qfq	8,558,500	80,532,518	0.75%
2024-07-26	9.24	9.48	9.16	9.39	9.34	qfq	10,920,793	102,049,035	0.43%
2024-07-25	9.13	9.56	9.08	9.35	9.30	qfq	13,926,025	130,914,336	2.19%
2024-07-24	9.34	9.43	9.12	9.15	9.10	qfq	7,946,751	73,476,660	-2.35%
2024-07-23	9.59	9.69	9.34	9.37	9.32	qfq	8,723,950	83,082,405	-2.80%
2024-07-22	9.82	9.84	9.58	9.64	9.58	qfq	10,621,019	103,197,973	0.52%
2024-07-19	9.51	9.73	9.45	9.59	9.53	qfq	8,933,452	85,925,453	0.31%
2024-07-18	9.38	9.68	9.17	9.56	9.50	qfq	13,293,595	124,913,953	-0.52%
2024-07-17	10.08	10.10	9.48	9.61	9.55	qfq	14,036,890	137,204,273	-5.04%
2024-07-16	10.04	10.14	9.84	10.12	10.06	qfq	12,250,344	122,473,962	0.50%
2024-07-15	10.18	10.61	10.03	10.07	10.01	qfq	16,865,614	173,563,641	-2.04%
2024-07-12	10.03	10.47	9.99	10.28	10.22	qfq	17,803,570	182,987,193	1.28%
2024-07-11	10.00	10.15	9.86	10.15	10.09	qfq	15,196,625	152,545,245	3.57%
2024-07-10	9.70	10.05	9.55	9.80	9.74	qfq	17,477,767	171,408,761	3.48%
2024-07-09	9.30	9.48	9.03	9.47	9.42	qfq	9,864,362	91,725,212	2.82%
2024-07-08	9.50	9.54	9.18	9.21	9.16	qfq	9,664,000	90,131,032	-4.56%
2024-07-05	9.53	9.72	9.36	9.65	9.59	qfq	8,553,450	82,126,460	1.05%
2024-07-04	9.88	10.20	9.53	9.55	9.49	qfq	11,742,549	115,062,887	-2.95%
2024-07-03	10.24	10.31	9.81	9.84	9.78	qfq	15,665,932	156,446,248	-4.84%
2024-07-02	10.04	10.50	10.04	10.34	10.28	qfq	18,144,742	187,990,927	3.19%
2024-07-01	10.12	10.15	9.77	10.02	9.96	qfq	9,899,240	98,361,017	-0.69%
2024-06-28	10.05	10.29	10.01	10.09	10.03	qfq	11,235,815	114,342,013	0.00%
2024-06-27	10.19	10.35	10.05	10.09	10.03	qfq	12,133,016	123,660,119	-1.75%
2024-06-26	9.74	10.28	9.60	10.27	10.21	qfq	16,902,738	168,881,539	4.58%
2024-06-25	10.00	10.16	9.63	9.82	9.76	qfq	15,504,998	152,451,092	-2.29%
2024-06-24	10.36	10.43	9.90	10.05	9.99	qfq	17,834,880	180,743,142	-4.56%
2024-06-21	10.40	10.68	10.20	10.53	10.47	qfq	13,953,505	146,293,164	-0.66%
2024-06-20	11.00	11.03	10.55	10.60	10.54	qfq	21,875,338	234,247,296	-3.20%
2024-06-19	11.16	11.38	10.91	10.95	10.89	qfq	32,724,920	362,662,028	-1.79%
2024-06-18	10.56	11.22	10.56	11.15	11.09	qfq	37,628,317	413,475,558	4.69%
2024-06-17	10.54	10.87	10.51	10.65	10.59	qfq	24,143,340	258,128,301	0.76%
2024-06-14	10.36	10.63	10.20	10.57	10.51	qfq	18,841,001	196,702,855	1.15%
2024-06-13	10.25	10.58	10.25	10.45	10.39	qfq	20,291,162	211,319,166	1.75%
2024-06-12	9.93	10.46	9.88	10.27	10.21	qfq	18,006,476	184,686,646	3.22%
2024-06-11	9.81	9.99	9.51	9.95	9.89	qfq	18,864,446	184,869,999	-0.20%
2024-06-07	9.93	10.58	9.93	9.97	9.91	qfq	27,182,324	277,742,261	2.78%
2024-06-06	10.75	10.81	9.66	9.70	9.64	qfq	37,615,436	382,666,369	-12.69%
2024-06-05	10.70	11.21	10.60	11.11	10.97	qfq	44,401,283	486,410,856	3.93%
2024-06-04	10.22	10.86	10.15	10.69	10.55	qfq	27,900,506	293,581,337	3.99%
2024-06-03	10.42	10.50	10.12	10.28	10.15	qfq	12,224,015	125,879,724	-2.56%
2024-05-31	10.12	10.59	10.12	10.55	10.41	qfq	14,737,382	153,807,124	4.04%
2024-05-30	10.06	10.25	9.98	10.14	10.01	qfq	8,543,603	86,501,674	-0.10%
2024-05-29	10.12	10.30	10.06	10.15	10.02	qfq	7,821,258	79,645,370	-0.68%
2024-05-28	10.33	10.37	10.16	10.22	10.09	qfq	7,624,377	78,065,800	-1.64%
2024-05-27	10.15	10.39	10.05	10.39	10.26	qfq	10,462,688	106,985,934	2.06%
2024-05-24	10.44	10.47	10.16	10.18	10.05	qfq	12,173,581	125,292,352	-2.40%
2024-05-23	10.69	10.78	10.38	10.43	10.30	qfq	13,157,203	138,810,496	-3.07%
2024-05-22	10.67	10.76	10.56	10.76	10.62	qfq	9,991,469	106,888,044	0.56%
2024-05-21	10.80	10.84	10.63	10.70	10.56	qfq	10,886,166	116,687,426	-1.38%
2024-05-20	10.77	10.91	10.65	10.85	10.71	qfq	16,275,453	175,721,441	0.74%
2024-05-17	10.48	10.82	10.48	10.77	10.63	qfq	16,573,610	177,488,976	1.99%
2024-05-16	10.60	10.79	10.51	10.56	10.42	qfq	15,538,004	165,278,263	-0.56%
2024-05-15	10.54	10.75	10.42	10.62	10.48	qfq	16,694,344	177,045,753	-0.28%
2024-05-14	10.50	10.78	10.46	10.65	10.51	qfq	22,781,501	242,393,342	2.21%
2024-05-13	10.71	10.81	10.33	10.42	10.29	qfq	22,342,459	234,512,291	-3.52%
2024-05-10	11.27	11.33	10.75	10.80	10.66	qfq	36,501,804	399,508,215	-3.66%
2024-05-09	11.59	11.73	11.16	11.21	11.07	qfq	48,968,810	554,798,482	-4.35%
2024-05-08	11.40	12.54	11.36	11.72	11.57	qfq	72,812,828	866,136,686	1.47%
2024-05-07	11.51	11.74	11.22	11.55	11.40	qfq	76,107,881	869,226,670	-5.87%
2024-05-06	11.04	12.65	10.91	12.27	12.11	qfq	90,954,101	1,087,293,576	16.41%
2024-04-30	11.00	11.93	10.54	10.54	10.40	qfq	60,302,194	679,517,729	6.04%
2024-04-29	9.40	10.05	9.40	9.94	9.81	qfq	19,303,194	189,746,426	8.63%
2024-04-26	8.90	9.21	8.88	9.15	9.03	qfq	7,576,370	68,848,830	3.27%
2024-04-25	8.85	9.01	8.81	8.86	8.75	qfq	6,282,800	56,004,083	-0.45%
2024-04-24	8.60	8.91	8.57	8.90	8.79	qfq	7,105,016	62,541,608	3.97%
2024-04-23	8.42	8.65	8.39	8.56	8.45	qfq	6,625,146	56,620,102	2.39%
2024-04-22	8.28	8.47	8.09	8.36	8.25	qfq	4,984,142	41,465,872	-0.48%
2024-04-19	8.57	8.65	8.33	8.40	8.29	qfq	6,798,846	57,466,158	-2.44%
2024-04-18	8.70	8.83	8.50	8.61	8.50	qfq	7,526,832	65,267,839	-1.03%
2024-04-17	8.15	8.70	8.15	8.70	8.59	qfq	9,392,164	79,874,542	9.57%
2024-04-16	8.59	8.66	7.91	7.94	7.84	qfq	11,834,298	96,751,158	-8.53%
2024-04-15	9.09	9.22	8.47	8.68	8.57	qfq	11,245,933	98,687,431	-4.82%
2024-04-12	9.20	9.37	9.08	9.12	9.00	qfq	8,611,344	79,320,291	-1.08%
2024-04-11	9.11	9.42	9.09	9.22	9.10	qfq	6,696,344	62,139,784	0.22%
2024-04-10	9.49	9.50	9.07	9.20	9.08	qfq	7,771,172	71,656,440	-3.56%
2024-04-09	9.37	9.56	9.36	9.54	9.42	qfq	5,872,267	55,632,003	1.38%
2024-04-08	9.63	9.69	9.39	9.41	9.29	qfq	8,636,839	82,230,226	-2.79%
2024-04-03	10.10	10.10	9.58	9.68	9.56	qfq	8,443,321	82,257,861	-3.78%
2024-04-02	10.26	10.29	9.98	10.06	9.93	qfq	8,825,651	89,151,838	-2.24%
2024-04-01	10.01	10.29	10.01	10.29	10.16	qfq	8,191,826	83,462,990	2.90%
2024-03-29	9.96	10.04	9.78	10.00	9.87	qfq	8,260,527	81,759,672	0.70%
2024-03-28	9.58	10.05	9.51	9.93	9.80	qfq	11,564,075	114,093,067	4.09%
2024-03-27	10.18	10.24	9.51	9.54	9.42	qfq	14,680,482	144,066,408	-6.47%
2024-03-26	10.42	10.53	10.02	10.20	10.07	qfq	13,268,787	135,929,989	-2.21%
2024-03-25	10.68	10.86	10.37	10.43	10.30	qfq	13,552,494	144,891,804	-3.07%
2024-03-22	10.79	10.93	10.46	10.76	10.62	qfq	17,344,952	185,448,154	-0.46%
2024-03-21	10.95	11.08	10.72	10.81	10.67	qfq	15,586,372	169,557,429	-0.55%
2024-03-20	10.65	10.88	10.64	10.87	10.73	qfq	16,203,090	174,926,297	1.68%
2024-03-19	10.70	11.00	10.65	10.69	10.55	qfq	17,418,356	187,783,687	-0.65%
2024-03-18	10.61	10.76	10.45	10.76	10.62	qfq	20,023,596	212,819,819	1.41%
2024-03-15	10.57	10.65	10.40	10.61	10.47	qfq	22,624,016	238,242,773	-1.76%
2024-03-14	10.47	11.12	10.27	10.80	10.66	qfq	35,816,500	382,375,999	4.15%
2024-03-13	10.39	10.51	10.22	10.37	10.24	qfq	19,254,932	199,601,764	0.10%
2024-03-12	10.13	10.50	9.99	10.36	10.23	qfq	21,746,949	223,364,475	2.57%
2024-03-11	9.85	10.10	9.81	10.10	9.97	qfq	11,320,878	112,829,393	1.61%
2024-03-08	9.68	9.96	9.61	9.94	9.81	qfq	10,966,864	107,388,647	2.58%
2024-03-07	9.92	10.15	9.68	9.69	9.57	qfq	13,486,869	133,547,239	-2.12%
2024-03-06	9.83	10.07	9.65	9.90	9.77	qfq	12,752,998	125,689,066	0.41%
2024-03-05	10.01	10.14	9.81	9.86	9.73	qfq	14,270,964	142,269,594	-2.86%
2024-03-04	10.21	10.32	9.86	10.15	10.02	qfq	14,692,157	148,266,653	-0.68%
2024-03-01	9.82	10.30	9.76	10.22	10.09	qfq	19,711,118	197,965,350	4.39%
2024-02-29	9.27	9.79	9.17	9.79	9.66	qfq	15,048,554	144,831,470	5.04%
2024-02-28	10.25	10.45	9.28	9.32	9.20	qfq	27,459,491	272,547,617	-9.07%
2024-02-27	9.80	10.26	9.75	10.25	10.12	qfq	18,708,820	187,493,061	3.43%
2024-02-26	9.91	10.05	9.64	9.91	9.78	qfq	19,451,143	191,839,810	0.00%
2024-02-23	9.65	9.94	9.48	9.91	9.78	qfq	21,983,779	213,684,821	3.12%
2024-02-22	9.17	9.76	9.17	9.61	9.49	qfq	21,526,076	204,482,327	5.14%
2024-02-21	8.90	9.47	8.80	9.14	9.02	qfq	16,407,328	150,688,936	1.67%
2024-02-20	8.93	9.05	8.68	8.99	8.87	qfq	14,202,851	126,176,097	0.45%
2024-02-19	8.80	9.13	8.58	8.95	8.84	qfq	20,830,094	184,521,781	6.42%
2024-02-08	7.43	8.43	7.42	8.41	8.30	qfq	20,500,650	163,284,563	13.19%
2024-02-07	7.68	7.89	7.22	7.43	7.33	qfq	19,432,946	148,014,374	-3.63%
2024-02-06	7.30	7.97	6.92	7.71	7.61	qfq	17,587,330	129,763,177	4.47%
2024-02-05	8.13	8.15	7.20	7.38	7.29	qfq	22,369,089	169,636,767	-9.67%
2024-02-02	8.68	8.87	7.86	8.17	8.07	qfq	17,439,705	145,184,848	-5.98%
2024-02-01	8.54	9.00	8.49	8.69	8.58	qfq	16,386,763	142,739,914	1.76%
2024-01-31	9.36	9.36	8.43	8.54	8.43	qfq	19,892,895	175,033,110	-8.17%
2024-01-30	9.55	9.76	9.25	9.30	9.18	qfq	11,452,213	108,649,266	-2.72%
2024-01-29	10.28	10.31	9.51	9.56	9.44	qfq	18,230,425	178,739,905	-6.91%
2024-01-26	10.28	10.45	10.13	10.27	10.14	qfq	11,193,290	114,979,170	-0.58%
2024-01-25	9.98	10.41	9.78	10.33	10.20	qfq	14,746,981	149,367,706	2.99%
2024-01-24	9.88	10.05	9.42	10.03	9.90	qfq	14,296,406	139,236,315	1.52%
2024-01-23	9.56	9.95	9.47	9.88	9.75	qfq	13,112,847	127,622,384	3.35%
2024-01-22	10.29	10.39	9.45	9.56	9.44	qfq	14,744,705	146,212,350	-7.27%
2024-01-19	10.64	10.68	10.28	10.31	10.18	qfq	11,175,179	116,765,879	-3.28%
2024-01-18	10.50	10.69	10.33	10.66	10.52	qfq	14,580,032	153,071,087	0.19%
2024-01-17	10.95	11.10	10.63	10.64	10.50	qfq	12,926,391	139,665,823	-3.71%
2024-01-16	11.19	11.20	10.55	11.05	10.91	qfq	20,551,207	222,589,782	-1.60%
2024-01-15	11.49	11.49	10.98	11.23	11.09	qfq	19,507,823	218,011,181	-3.11%
2024-01-12	11.95	12.01	11.48	11.59	11.44	qfq	20,441,280	238,751,799	-3.82%
2024-01-11	11.41	12.06	11.30	12.05	11.90	qfq	27,732,044	327,725,864	6.17%
2024-01-10	11.97	11.99	11.35	11.35	11.20	qfq	27,435,100	316,391,933	-6.20%
2024-01-09	11.77	12.27	11.58	12.10	11.94	qfq	26,159,753	313,667,502	2.80%
2024-01-08	12.08	12.28	11.75	11.77	11.62	qfq	29,068,416	349,297,271	-5.23%
2024-01-05	11.83	12.59	11.66	12.42	12.26	qfq	48,062,207	586,217,144	4.19%
2024-01-04	11.47	12.26	11.34	11.92	11.77	qfq	32,396,338	386,972,617	3.74%
2024-01-03	11.64	11.73	11.31	11.49	11.34	qfq	11,910,585	136,867,723	-1.71%
2024-01-02	11.73	11.93	11.64	11.69	11.54	qfq	13,495,798	158,799,991	-0.51%
2023-12-29	11.46	11.80	11.41	11.75	11.60	qfq	15,234,745	177,531,763	3.07%
2023-12-28	11.25	11.52	11.07	11.40	11.25	qfq	10,829,481	123,000,851	0.97%
2023-12-27	11.19	11.35	11.18	11.29	11.15	qfq	7,319,035	82,433,871	0.71%
2023-12-26	11.58	11.60	11.10	11.21	11.07	qfq	9,533,053	107,194,063	-2.78%
2023-12-25	11.71	11.75	11.44	11.53	11.38	qfq	8,146,583	93,965,585	-1.45%
2023-12-22	12.06	12.09	11.63	11.70	11.55	qfq	10,136,625	120,153,690	-2.99%
2023-12-21	12.00	12.16	11.85	12.06	11.91	qfq	9,109,904	109,431,751	0.17%
2023-12-20	12.37	12.41	12.02	12.04	11.89	qfq	8,723,417	106,465,605	-2.51%
2023-12-19	12.27	12.44	12.19	12.35	12.19	qfq	9,508,561	117,064,400	0.41%
2023-12-18	12.59	12.85	12.24	12.30	12.14	qfq	12,020,476	150,397,327	-2.54%
2023-12-15	12.90	12.90	12.55	12.62	12.46	qfq	11,429,775	144,649,963	-2.17%
2023-12-14	13.13	13.24	12.84	12.90	12.73	qfq	10,154,749	132,217,077	-1.53%
2023-12-13	13.35	13.43	13.09	13.10	12.93	qfq	7,630,954	100,880,859	-2.17%
2023-12-12	13.45	13.70	13.31	13.39	13.22	qfq	11,112,178	149,314,164	-0.96%
2023-12-11	13.33	13.57	13.09	13.52	13.35	qfq	15,083,287	200,757,057	1.35%
2023-12-08	13.49	13.73	13.15	13.34	13.17	qfq	21,203,004	284,131,637	-1.84%
2023-12-07	13.74	14.09	13.50	13.59	13.42	qfq	25,679,703	353,127,891	-5.95%
2023-12-06	14.23	14.67	13.98	14.45	14.26	qfq	13,748,241	196,512,779	0.14%
2023-12-05	14.85	14.95	14.43	14.43	14.24	qfq	14,261,407	208,384,157	-3.86%
2023-12-04	15.04	15.42	14.96	15.01	14.82	qfq	12,612,203	191,199,739	-0.60%
2023-12-01	14.78	15.14	14.66	15.10	14.91	qfq	10,351,570	154,215,702	1.89%
2023-11-30	15.02	15.16	14.64	14.82	14.63	qfq	10,514,319	156,554,621	-0.20%
2023-11-29	14.74	15.12	14.46	14.85	14.66	qfq	9,438,050	140,581,748	0.95%
2023-11-28	14.63	14.92	14.43	14.71	14.52	qfq	8,793,525	129,291,796	0.34%
2023-11-27	14.88	15.18	14.55	14.66	14.47	qfq	14,054,404	207,749,615	-1.61%
2023-11-24	15.56	15.60	14.80	14.90	14.71	qfq	18,275,358	275,240,815	-4.73%
2023-11-23	15.62	15.85	15.22	15.64	15.44	qfq	16,693,830	259,927,300	0.26%
2023-11-22	15.84	16.08	15.55	15.60	15.40	qfq	15,997,340	252,183,414	-1.64%
2023-11-21	15.67	16.19	15.44	15.86	15.66	qfq	24,317,040	384,786,365	0.83%
2023-11-20	15.85	16.00	15.42	15.73	15.53	qfq	24,517,453	382,593,942	-2.18%
2023-11-17	16.35	16.35	15.65	16.08	15.87	qfq	30,729,425	488,716,742	0.06%
2023-11-16	15.47	16.50	15.25	16.07	15.86	qfq	51,035,210	815,931,043	2.88%
2023-11-15	13.95	16.24	13.93	15.62	15.42	qfq	48,239,819	731,307,042	13.19%
2023-11-14	13.37	13.80	13.35	13.80	13.62	qfq	8,137,888	110,944,118	2.91%
2023-11-13	13.20	13.44	13.20	13.41	13.24	qfq	5,001,840	66,808,203	2.44%
2023-11-10	13.18	13.32	13.08	13.09	12.92	qfq	3,688,430	48,534,128	-1.28%
2023-11-09	13.25	13.45	13.13	13.26	13.09	qfq	4,505,082	59,807,512	0.23%
2023-11-08	13.12	13.42	13.10	13.23	13.06	qfq	6,145,342	81,508,525	0.68%
2023-11-07	13.04	13.20	13.01	13.14	12.97	qfq	5,755,723	75,489,918	0.61%
2023-11-06	12.80	13.08	12.70	13.06	12.89	qfq	6,852,881	88,622,306	2.43%
2023-11-03	12.59	12.89	12.38	12.75	12.59	qfq	6,188,193	79,003,967	2.91%
2023-11-02	12.47	12.65	12.36	12.39	12.23	qfq	3,328,860	41,598,178	-1.12%
2023-11-01	12.46	12.68	12.46	12.53	12.37	qfq	3,395,427	42,722,594	0.08%
2023-10-31	12.68	12.68	12.40	12.52	12.36	qfq	4,019,764	50,381,709	-0.79%
2023-10-30	12.20	12.68	12.13	12.62	12.46	qfq	5,626,899	70,345,375	2.60%
2023-10-27	12.40	12.40	12.07	12.30	12.14	qfq	6,029,653	73,874,252	-1.28%
2023-10-26	12.15	12.52	12.10	12.46	12.30	qfq	5,492,674	68,069,550	1.55%
2023-10-25	12.01	12.39	11.96	12.27	12.11	qfq	5,379,882	65,706,461	2.51%
2023-10-24	11.72	12.09	11.63	11.97	11.82	qfq	4,606,815	54,803,627	2.13%
2023-10-23	12.02	12.32	11.50	11.72	11.57	qfq	4,980,715	58,973,072	-4.01%
2023-10-20	12.76	12.95	12.19	12.21	12.05	qfq	5,717,551	71,416,081	-4.91%
2023-10-19	13.00	13.29	12.82	12.84	12.68	qfq	4,985,456	65,048,359	-1.83%
2023-10-18	13.31	13.35	12.89	13.08	12.91	qfq	5,208,889	68,061,534	-2.53%
2023-10-17	13.28	13.45	13.15	13.42	13.25	qfq	5,197,864	69,414,185	1.51%
2023-10-16	13.27	13.40	13.04	13.22	13.05	qfq	4,302,334	56,760,241	-0.30%
2023-10-13	13.47	13.54	13.23	13.26	13.09	qfq	5,330,803	71,068,761	-1.92%
2023-10-12	13.65	13.70	13.50	13.52	13.35	qfq	4,422,167	59,910,499	-0.88%
2023-10-11	13.58	13.77	13.40	13.64	13.47	qfq	5,634,886	76,697,601	0.37%
2023-10-10	13.50	13.65	13.42	13.59	13.42	qfq	6,211,677	84,395,618	1.27%
2023-10-09	13.32	13.52	13.30	13.42	13.25	qfq	4,208,125	56,396,483	0.52%
2023-09-28	13.31	13.36	13.23	13.35	13.18	qfq	3,828,882	51,000,608	1.06%
2023-09-27	13.29	13.37	13.19	13.21	13.04	qfq	4,012,595	53,285,391	-0.90%
2023-09-26	13.23	13.43	13.21	13.33	13.16	qfq	3,669,433	48,917,649	0.23%
2023-09-25	13.36	13.41	13.20	13.30	13.13	qfq	4,315,302	57,371,701	-0.67%
2023-09-22	12.93	13.43	12.93	13.39	13.22	qfq	6,670,612	88,627,837	2.53%
2023-09-21	12.91	13.17	12.88	13.06	12.89	qfq	4,228,020	55,222,438	1.01%
2023-09-20	12.93	13.14	12.93	12.93	12.76	qfq	3,321,564	43,339,246	-0.31%
2023-09-19	13.35	13.43	12.94	12.97	12.80	qfq	8,598,909	112,860,746	-3.71%
2023-09-18	13.37	13.99	13.30	13.47	13.30	qfq	7,989,070	108,559,002	0.07%
2023-09-15	13.77	13.86	13.43	13.46	13.29	qfq	8,396,345	113,957,138	-1.97%
2023-09-14	14.01	14.08	13.59	13.73	13.55	qfq	10,798,455	148,847,943	-2.56%
2023-09-13	14.91	14.91	13.90	14.09	13.91	qfq	20,109,647	286,808,532	-5.63%
2023-09-12	14.67	15.28	14.60	14.93	14.74	qfq	29,202,265	436,505,272	4.48%
2023-09-11	14.36	14.50	14.04	14.29	14.11	qfq	10,873,793	154,827,320	-0.42%
2023-09-08	14.17	14.45	13.76	14.35	14.17	qfq	12,785,842	180,623,193	0.00%
2023-09-07	13.91	14.74	13.85	14.35	14.17	qfq	16,998,854	244,976,272	2.21%
2023-09-06	13.80	14.09	13.55	14.04	13.86	qfq	7,564,611	104,733,419	1.01%
2023-09-05	14.20	14.37	13.85	13.90	13.72	qfq	11,037,853	155,638,975	-2.32%
2023-09-04	14.28	14.40	13.88	14.23	14.05	qfq	10,242,081	144,032,431	-0.14%
2023-09-01	14.55	14.67	14.17	14.25	14.07	qfq	8,971,416	128,871,126	-1.66%
2023-08-31	14.58	14.66	14.16	14.49	14.30	qfq	12,193,098	175,576,493	-1.16%
2023-08-30	14.10	14.75	14.08	14.66	14.47	qfq	17,441,938	252,856,161	4.19%
2023-08-29	13.01	14.21	13.01	14.07	13.89	qfq	16,597,369	229,194,498	5.16%
2023-08-28	15.60	15.61	13.28	13.38	13.21	qfq	22,960,188	332,529,201	-7.15%
2023-08-25	14.50	14.99	14.14	14.41	14.23	qfq	17,582,625	256,000,258	-3.48%
2023-08-24	15.38	15.65	14.52	14.93	14.74	qfq	28,142,385	421,961,475	0.81%
2023-08-23	14.60	15.04	14.30	14.81	14.62	qfq	21,075,067	310,906,865	0.61%
2023-08-22	14.26	14.74	14.26	14.72	14.53	qfq	15,466,455	224,766,909	4.40%
2023-08-21	14.06	14.55	13.97	14.10	13.92	qfq	8,513,271	121,768,600	0.28%
2023-08-18	14.61	14.63	14.05	14.06	13.88	qfq	8,684,407	124,305,657	-3.76%
2023-08-17	14.19	14.70	13.68	14.61	14.42	qfq	11,800,580	169,889,885	2.60%
2023-08-16	14.16	14.70	13.92	14.24	14.06	qfq	9,328,309	133,562,475	-0.42%
2023-08-15	14.44	14.55	14.06	14.30	14.12	qfq	6,573,335	93,813,218	-1.52%
2023-08-14	13.90	14.54	13.81	14.52	14.33	qfq	8,059,555	114,515,277	2.76%
2023-08-11	14.92	14.92	14.09	14.13	13.95	qfq	9,623,358	138,291,246	-4.27%
2023-08-10	14.56	14.86	14.37	14.76	14.57	qfq	8,816,319	129,367,405	0.54%
2023-08-09	14.55	14.90	14.45	14.68	14.49	qfq	9,226,606	135,707,846	0.34%
2023-08-08	14.98	14.99	14.52	14.63	14.44	qfq	13,235,527	194,176,815	-2.66%
2023-08-07	14.70	15.10	14.55	15.03	14.84	qfq	21,592,808	322,595,956	2.24%
2023-08-04	13.83	14.85	13.76	14.70	14.51	qfq	24,667,879	356,471,050	7.85%
2023-08-03	13.30	13.65	13.26	13.63	13.46	qfq	5,416,585	73,086,926	1.87%
2023-08-02	13.35	13.42	13.15	13.38	13.21	qfq	3,395,690	45,212,218	-0.37%
2023-08-01	13.43	13.53	13.24	13.43	13.26	qfq	3,704,899	49,541,476	-0.67%
2023-07-31	13.31	13.61	13.23	13.52	13.35	qfq	4,868,784	65,648,920	1.58%
2023-07-28	13.13	13.35	13.06	13.31	13.14	qfq	4,717,647	62,258,863	0.83%
2023-07-27	13.51	13.61	13.17	13.20	13.03	qfq	5,522,700	73,831,995	-2.29%
2023-07-26	13.83	13.90	13.43	13.51	13.34	qfq	5,092,750	69,291,393	-2.53%
2023-07-25	13.72	13.97	13.72	13.86	13.68	qfq	4,879,610	67,660,495	1.84%
2023-07-24	13.50	13.94	13.41	13.61	13.44	qfq	4,567,807	62,496,487	0.74%
2023-07-21	13.71	13.84	13.46	13.51	13.34	qfq	4,490,852	61,222,332	-1.75%
2023-07-20	14.18	14.20	13.71	13.75	13.57	qfq	6,203,738	86,375,997	-2.90%
2023-07-19	14.17	14.37	14.09	14.16	13.98	qfq	4,270,515	60,672,157	-0.07%
2023-07-18	14.43	14.53	14.13	14.17	13.99	qfq	6,001,248	85,650,032	-1.80%