SECURITY DETAIL · RAW DATA

创益通300991.SZ

ASZSECNYSTOCK

最近收盘价25.212026-07-17

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）4,156,752

成交额（元）109,449,522

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 2 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
2025-06-05	2025-06-13	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.03	—	—	—	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	28.26	28.28	25.11	25.21	25.21	qfq	4,156,752	109,449,522	-9.02%
2026-07-16	27.45	29.35	26.92	27.71	27.71	qfq	4,266,058	119,720,098	0.04%
2026-07-15	29.13	29.43	27.45	27.70	27.70	qfq	5,008,479	142,030,246	-4.81%
2026-07-14	28.70	29.20	27.45	29.10	29.10	qfq	3,471,821	98,294,433	1.32%
2026-07-13	31.43	31.43	28.54	28.72	28.72	qfq	4,206,276	125,135,881	-8.97%
2026-07-10	30.35	33.19	30.35	31.55	31.55	qfq	4,687,603	149,969,735	2.80%
2026-07-09	30.77	30.82	29.10	30.69	30.69	qfq	3,146,604	94,563,890	1.39%
2026-07-08	31.12	31.96	30.22	30.27	30.27	qfq	3,419,318	105,794,804	-2.73%
2026-07-07	33.34	33.35	30.94	31.12	31.12	qfq	3,981,108	126,015,618	-7.02%
2026-07-06	34.50	35.08	32.78	33.47	33.47	qfq	4,447,107	150,601,810	-1.79%
2026-07-03	33.45	34.51	32.48	34.08	34.08	qfq	4,245,073	142,494,989	4.80%
2026-07-02	32.75	34.20	32.39	32.52	32.52	qfq	3,445,710	115,083,616	-3.07%
2026-07-01	34.98	35.80	33.25	33.55	33.55	qfq	3,486,404	119,278,747	-4.71%
2026-06-30	33.10	35.29	32.38	35.21	35.21	qfq	4,262,492	143,906,943	7.18%
2026-06-29	33.00	34.60	32.00	32.85	32.85	qfq	3,771,609	124,970,217	-1.44%
2026-06-26	34.84	34.84	33.11	33.33	33.33	qfq	3,844,679	130,341,520	-5.04%
2026-06-25	35.60	37.86	34.79	35.10	35.10	qfq	4,681,460	168,389,944	-0.62%
2026-06-24	36.88	37.25	34.87	35.32	35.32	qfq	3,158,140	112,735,834	-4.39%
2026-06-23	37.49	38.56	36.66	36.94	36.94	qfq	2,499,937	93,946,566	-2.15%
2026-06-22	38.38	39.29	37.10	37.75	37.75	qfq	3,044,478	115,126,090	-1.95%
2026-06-18	40.04	40.04	38.50	38.50	38.50	qfq	2,875,615	112,474,702	-3.75%
2026-06-17	41.30	41.64	39.60	40.00	40.00	qfq	3,765,033	152,081,980	-4.05%
2026-06-16	38.50	42.60	38.21	41.69	41.69	qfq	6,019,624	246,873,573	7.06%
2026-06-15	37.93	39.56	37.40	38.94	38.94	qfq	4,084,525	157,862,049	3.73%
2026-06-12	37.51	38.87	37.28	37.54	37.54	qfq	3,136,020	119,153,505	1.60%
2026-06-11	36.23	37.88	35.32	36.95	36.95	qfq	3,912,112	143,069,301	0.93%
2026-06-10	36.21	37.09	35.18	36.61	36.61	qfq	3,652,418	132,298,062	-0.25%
2026-06-09	36.75	37.18	35.55	36.70	36.70	qfq	3,567,585	129,751,978	1.72%
2026-06-08	38.01	38.09	35.60	36.08	36.08	qfq	3,134,300	115,591,008	-6.53%
2026-06-05	40.30	40.30	38.40	38.60	38.60	qfq	3,079,678	120,197,169	-3.50%
2026-06-04	38.55	40.71	38.15	40.00	40.00	qfq	4,111,276	161,882,665	3.17%
2026-06-03	38.70	39.89	37.98	38.77	38.77	qfq	3,702,997	144,181,062	1.28%
2026-06-02	38.51	38.98	37.08	38.28	38.28	qfq	3,314,818	126,191,846	-0.96%
2026-06-01	40.20	41.11	38.38	38.65	38.65	qfq	4,002,269	158,173,529	-1.90%
2026-05-29	42.08	42.86	38.97	39.40	39.40	qfq	4,611,394	185,528,316	-6.41%
2026-05-28	42.66	43.00	40.95	42.10	42.10	qfq	3,595,070	150,245,404	-1.61%
2026-05-27	41.46	43.39	39.70	42.79	42.79	qfq	7,120,508	298,068,495	2.93%
2026-05-26	42.77	42.98	40.78	41.57	41.57	qfq	3,256,740	134,902,308	-3.24%
2026-05-25	43.21	43.74	42.22	42.96	42.96	qfq	3,501,750	150,371,511	0.00%
2026-05-22	43.50	43.86	42.70	42.96	42.96	qfq	3,472,460	149,999,342	0.33%
2026-05-21	46.66	47.01	42.50	42.82	42.82	qfq	4,779,740	213,316,646	-8.23%
2026-05-20	46.00	46.80	44.50	46.66	46.66	qfq	4,184,271	190,648,086	1.21%
2026-05-19	45.30	46.71	44.89	46.10	46.10	qfq	2,782,751	127,065,710	0.94%
2026-05-18	43.99	47.40	43.53	45.67	45.67	qfq	5,261,000	240,325,091	2.81%
2026-05-15	45.05	45.22	43.33	44.42	44.42	qfq	3,483,180	154,586,618	-1.18%
2026-05-14	46.75	47.39	44.50	44.95	44.95	qfq	6,073,400	277,078,964	-1.90%
2026-05-13	46.15	46.38	45.02	45.82	45.82	qfq	4,922,490	225,212,455	-1.27%
2026-05-12	47.45	47.92	46.10	46.41	46.41	qfq	3,610,568	168,703,386	-1.94%
2026-05-11	49.33	49.80	47.28	47.33	47.33	qfq	4,924,377	235,603,635	-3.80%
2026-05-08	49.18	50.00	48.54	49.20	49.20	qfq	3,574,486	176,147,614	-0.57%
2026-05-07	50.54	51.70	49.15	49.48	49.48	qfq	3,264,735	162,988,326	-1.24%
2026-05-06	51.00	51.17	49.81	50.10	50.10	qfq	3,765,971	189,402,283	-1.14%
2026-04-30	49.16	50.98	48.59	50.68	50.68	qfq	3,379,268	168,855,260	3.81%
2026-04-29	48.40	49.85	48.04	48.82	48.82	qfq	2,614,581	128,045,907	0.04%
2026-04-28	48.70	49.48	47.95	48.80	48.80	qfq	2,644,233	128,355,607	-0.51%
2026-04-27	47.71	50.66	47.70	49.05	49.05	qfq	4,334,225	214,433,208	2.81%
2026-04-24	49.00	49.00	47.29	47.71	47.71	qfq	3,797,781	182,377,663	-2.61%
2026-04-23	50.00	51.00	48.40	48.99	48.99	qfq	3,874,727	190,534,707	-2.87%
2026-04-22	50.85	51.88	48.60	50.44	50.44	qfq	5,137,067	255,755,765	-1.60%
2026-04-21	52.51	52.56	50.53	51.26	51.26	qfq	4,615,400	236,640,935	-3.19%
2026-04-20	53.60	55.35	52.50	52.95	52.95	qfq	7,842,800	420,581,596	-4.78%
2026-04-17	53.61	58.20	52.99	55.61	55.61	qfq	7,440,124	415,095,155	2.83%
2026-04-16	52.38	56.55	51.45	54.08	54.08	qfq	5,294,281	284,312,709	4.10%
2026-04-15	53.16	54.29	51.58	51.95	51.95	qfq	3,354,183	176,282,523	-3.24%
2026-04-14	51.87	53.79	50.11	53.69	53.69	qfq	5,171,524	267,723,165	4.50%
2026-04-13	52.99	55.01	50.89	51.38	51.38	qfq	5,670,763	296,989,242	-4.85%
2026-04-10	55.44	56.00	52.33	54.00	54.00	qfq	5,451,999	294,569,439	1.98%
2026-04-09	51.00	53.30	50.45	52.95	52.95	qfq	5,193,850	271,977,908	3.42%
2026-04-08	51.50	51.50	50.12	51.20	51.20	qfq	4,197,662	213,751,550	2.40%
2026-04-07	47.00	52.63	46.69	50.00	50.00	qfq	4,122,992	206,188,474	6.27%
2026-04-03	48.33	50.00	47.01	47.05	47.05	qfq	2,656,608	128,240,567	-1.42%
2026-04-02	50.59	50.59	47.22	47.73	47.73	qfq	2,786,600	135,019,073	-3.77%
2026-04-01	47.87	51.52	46.98	49.60	49.60	qfq	5,379,880	265,533,499	7.48%
2026-03-31	49.00	49.00	45.90	46.15	46.15	qfq	2,484,293	117,180,699	-4.41%
2026-03-30	48.59	48.80	46.68	48.28	48.28	qfq	2,661,700	127,119,291	-1.53%
2026-03-27	48.00	49.63	46.95	49.03	49.03	qfq	3,603,908	174,064,127	0.78%
2026-03-26	50.24	50.80	48.30	48.65	48.65	qfq	2,053,651	101,083,093	-3.72%
2026-03-25	50.56	52.17	50.29	50.53	50.53	qfq	2,432,117	123,718,925	0.04%
2026-03-24	50.13	50.51	48.03	50.51	50.51	qfq	3,843,227	189,663,872	2.04%
2026-03-23	52.00	52.92	47.85	49.50	49.50	qfq	7,633,837	382,268,557	-7.89%
2026-03-20	57.46	57.72	53.00	53.74	53.74	qfq	4,185,493	230,137,155	-5.12%
2026-03-19	58.00	58.56	56.29	56.64	56.64	qfq	2,138,496	122,785,968	-3.97%
2026-03-18	58.50	59.99	57.45	58.98	58.98	qfq	2,178,300	127,786,210	1.85%
2026-03-17	59.60	60.79	57.85	57.91	57.91	qfq	3,024,858	179,720,399	-1.90%
2026-03-16	59.00	59.50	57.12	59.03	59.03	qfq	2,213,465	129,003,115	-0.79%
2026-03-13	60.12	60.99	58.78	59.50	59.50	qfq	2,734,806	163,258,129	-2.41%
2026-03-12	59.33	61.43	58.00	60.97	60.97	qfq	3,695,606	221,136,912	2.47%
2026-03-11	57.65	59.80	56.78	59.50	59.50	qfq	5,189,000	301,967,218	3.53%
2026-03-10	58.79	59.23	56.86	57.47	57.47	qfq	3,113,600	180,254,071	0.52%
2026-03-09	56.99	57.64	55.46	57.17	57.17	qfq	4,260,864	240,598,316	-2.06%
2026-03-06	59.00	60.28	56.64	58.37	58.37	qfq	4,056,098	237,533,533	-1.95%
2026-03-05	59.99	60.16	58.30	59.53	59.53	qfq	3,527,900	208,949,056	2.55%
2026-03-04	57.69	59.92	56.41	58.05	58.05	qfq	4,164,144	242,000,293	-0.39%
2026-03-03	62.54	62.79	58.01	58.28	58.28	qfq	5,295,650	315,320,359	-4.08%
2026-03-02	65.00	66.36	60.55	60.76	60.76	qfq	8,451,238	527,357,752	-8.49%
2026-02-27	63.58	66.80	61.01	66.40	66.40	qfq	7,669,020	498,047,001	2.95%
2026-02-26	55.83	64.50	54.70	64.50	64.50	qfq	12,439,470	753,926,669	14.38%
2026-02-25	54.64	56.65	52.80	56.39	56.39	qfq	5,359,052	292,924,126	5.07%
2026-02-24	51.67	54.88	50.75	53.67	53.67	qfq	5,504,188	292,519,047	2.88%
2026-02-13	51.59	53.19	51.00	52.17	52.17	qfq	4,224,960	221,222,130	0.04%
2026-02-12	48.99	53.10	48.48	52.15	52.15	qfq	7,725,673	393,903,375	5.59%
2026-02-11	48.61	49.39	47.37	49.39	49.39	qfq	5,374,818	261,173,215	1.58%
2026-02-10	48.68	50.25	47.57	48.62	48.62	qfq	7,390,430	359,746,540	1.29%
2026-02-09	43.12	48.83	42.88	48.00	48.00	qfq	14,448,978	675,512,401	12.89%
2026-02-06	41.85	42.89	41.64	42.52	42.52	qfq	2,364,190	100,457,350	0.88%
2026-02-05	42.99	43.47	41.81	42.15	42.15	qfq	2,763,200	116,612,732	-2.48%
2026-02-04	42.78	44.40	42.64	43.22	43.22	qfq	4,162,173	180,738,747	0.56%
2026-02-03	43.60	43.60	42.00	42.98	42.98	qfq	3,162,422	135,210,288	1.42%
2026-02-02	42.00	44.38	41.37	42.38	42.38	qfq	6,583,516	286,420,426	0.00%
2026-01-30	40.50	43.00	39.70	42.38	42.38	qfq	8,201,994	336,292,194	1.53%
2026-01-29	41.31	46.46	41.00	41.74	41.74	qfq	11,160,228	490,069,787	7.19%
2026-01-28	39.67	40.09	38.88	38.94	38.94	qfq	1,506,870	59,043,510	-2.14%
2026-01-27	40.01	40.19	38.33	39.79	39.79	qfq	2,051,180	80,681,651	-0.57%
2026-01-26	42.00	42.01	39.68	40.02	40.02	qfq	3,518,260	141,838,811	-4.24%
2026-01-23	41.10	41.99	40.69	41.79	41.79	qfq	2,472,580	102,616,372	1.63%
2026-01-22	41.66	41.98	40.52	41.12	41.12	qfq	1,793,500	73,629,185	-1.01%
2026-01-21	40.42	41.57	40.05	41.54	41.54	qfq	2,329,463	95,935,384	2.64%
2026-01-20	40.39	40.98	40.02	40.47	40.47	qfq	2,379,065	96,351,991	0.10%
2026-01-19	41.53	41.92	40.39	40.43	40.43	qfq	3,108,895	126,563,812	-2.63%
2026-01-16	41.86	42.00	41.25	41.52	41.52	qfq	2,026,060	84,298,569	0.14%
2026-01-15	41.51	42.28	40.85	41.46	41.46	qfq	2,389,100	98,920,924	-1.19%
2026-01-14	42.64	43.33	41.30	41.96	41.96	qfq	3,961,680	167,551,253	-1.43%
2026-01-13	43.92	45.00	42.30	42.57	42.57	qfq	5,095,791	221,288,005	-1.64%
2026-01-12	43.30	45.12	42.38	43.28	43.28	qfq	6,365,540	276,356,501	1.81%
2026-01-09	41.07	43.32	40.78	42.51	42.51	qfq	4,777,283	201,998,585	2.98%
2026-01-08	41.16	41.96	41.00	41.28	41.28	qfq	2,737,763	113,148,889	-0.82%
2026-01-07	41.48	42.01	40.79	41.62	41.62	qfq	3,034,628	126,247,874	1.24%
2026-01-06	42.01	42.12	40.72	41.11	41.11	qfq	3,909,107	161,086,806	-2.63%
2026-01-05	42.39	42.48	41.31	42.22	42.22	qfq	3,741,780	156,954,160	0.09%
2025-12-31	40.30	43.03	39.56	42.18	42.18	qfq	6,286,699	262,051,646	4.77%
2025-12-30	40.08	41.60	39.79	40.26	40.26	qfq	3,901,619	159,011,915	0.50%
2025-12-29	41.75	41.97	39.86	40.06	40.06	qfq	4,529,270	183,349,296	-3.07%
2025-12-26	39.33	44.90	39.31	41.33	41.33	qfq	9,620,143	412,385,703	4.90%
2025-12-25	38.93	39.81	38.84	39.40	39.40	qfq	2,243,171	88,156,292	1.55%
2025-12-24	38.96	38.96	38.59	38.80	38.80	qfq	975,609	37,839,073	-0.28%
2025-12-23	39.16	39.17	38.65	38.91	38.91	qfq	1,183,600	46,070,972	-0.61%
2025-12-22	38.57	39.28	38.12	39.15	39.15	qfq	1,851,962	72,241,676	2.14%
2025-12-19	38.30	38.88	38.27	38.33	38.33	qfq	1,084,174	41,807,471	0.50%
2025-12-18	38.82	39.38	38.10	38.14	38.14	qfq	1,279,800	49,533,188	-2.05%
2025-12-17	39.00	39.27	37.85	38.94	38.94	qfq	1,488,700	57,298,380	1.12%
2025-12-16	39.10	39.49	38.38	38.51	38.51	qfq	1,522,017	58,952,181	-1.58%
2025-12-15	38.31	39.81	38.31	39.13	39.13	qfq	2,386,237	93,571,579	0.77%
2025-12-12	39.00	40.30	38.56	38.83	38.83	qfq	3,088,040	121,653,918	-0.74%
2025-12-11	39.13	39.52	38.75	39.12	39.12	qfq	2,013,000	78,711,125	-0.03%
2025-12-10	39.10	39.32	38.71	39.13	39.13	qfq	1,519,720	59,147,463	-0.53%
2025-12-09	39.53	39.68	39.01	39.34	39.34	qfq	1,433,752	56,419,297	-0.76%
2025-12-08	39.17	39.83	38.55	39.64	39.64	qfq	2,148,258	84,670,177	1.72%
2025-12-05	38.40	39.20	37.88	38.97	38.97	qfq	1,576,694	61,238,869	1.48%
2025-12-04	38.40	38.83	37.65	38.40	38.40	qfq	1,073,747	40,938,288	-0.05%
2025-12-03	38.00	39.26	37.99	38.42	38.42	qfq	1,650,180	63,520,154	0.71%
2025-12-02	39.55	39.60	37.87	38.15	38.15	qfq	2,251,026	86,968,249	-2.95%
2025-12-01	38.72	39.81	38.38	39.31	39.31	qfq	2,197,300	86,154,912	1.89%
2025-11-28	38.12	38.62	37.82	38.58	38.58	qfq	1,232,567	47,131,369	1.21%
2025-11-27	37.02	38.45	37.01	38.12	38.12	qfq	2,116,520	80,439,303	2.58%
2025-11-26	37.30	37.72	36.60	37.16	37.16	qfq	1,785,572	66,161,492	-0.80%
2025-11-25	37.76	38.46	37.28	37.46	37.46	qfq	2,104,600	79,291,221	-0.79%
2025-11-24	36.40	38.62	36.27	37.76	37.76	qfq	3,872,408	146,766,030	5.47%
2025-11-21	36.50	36.87	35.20	35.80	35.80	qfq	1,736,400	62,445,146	-3.14%
2025-11-20	37.30	37.90	36.80	36.96	36.96	qfq	1,347,481	50,218,195	0.05%
2025-11-19	37.15	37.47	36.28	36.94	36.94	qfq	1,660,487	61,221,039	-0.27%
2025-11-18	38.43	38.69	36.89	37.04	37.04	qfq	2,062,539	77,549,658	-3.59%
2025-11-17	39.89	40.12	38.20	38.42	38.42	qfq	2,548,800	98,858,271	-3.69%
2025-11-14	38.64	40.49	38.12	39.89	39.89	qfq	4,414,750	175,530,432	3.88%
2025-11-13	37.99	38.90	37.82	38.40	38.40	qfq	1,696,935	65,285,955	0.73%
2025-11-12	37.94	38.50	37.80	38.12	38.12	qfq	1,385,596	52,817,988	-1.35%
2025-11-11	38.00	39.88	37.96	38.64	38.64	qfq	3,016,520	117,371,850	2.36%
2025-11-10	38.82	39.20	37.47	37.75	37.75	qfq	2,069,140	78,571,181	-2.93%
2025-11-07	39.68	40.09	38.64	38.89	38.89	qfq	1,609,300	63,183,491	-1.97%
2025-11-06	39.40	39.98	38.70	39.67	39.67	qfq	1,686,600	66,404,342	0.61%
2025-11-05	39.20	39.70	38.58	39.43	39.43	qfq	1,559,000	61,269,948	0.41%
2025-11-04	40.07	40.27	38.95	39.27	39.27	qfq	2,152,352	85,028,056	-2.00%
2025-11-03	40.50	40.62	39.60	40.07	40.07	qfq	2,177,229	87,066,511	-1.69%
2025-10-31	40.88	41.99	40.61	40.76	40.76	qfq	2,382,448	98,061,302	-0.29%
2025-10-30	42.90	43.40	40.60	40.88	40.88	qfq	4,056,780	168,398,106	-4.71%
2025-10-29	42.57	43.58	42.29	42.90	42.90	qfq	3,071,768	131,794,902	0.78%
2025-10-28	41.76	43.68	41.51	42.57	42.57	qfq	4,254,208	181,664,369	1.26%
2025-10-27	41.79	42.71	41.40	42.04	42.04	qfq	4,002,720	168,277,360	0.50%
2025-10-24	41.50	42.68	40.70	41.83	41.83	qfq	2,995,276	125,108,392	2.78%
2025-10-23	42.11	42.14	40.08	40.70	40.70	qfq	2,509,596	102,211,166	-3.00%
2025-10-22	40.00	43.21	39.75	41.96	41.96	qfq	4,259,529	178,365,558	4.40%
2025-10-21	39.63	40.68	39.51	40.19	40.19	qfq	2,179,064	87,574,619	2.01%
2025-10-20	40.66	40.66	39.00	39.40	39.40	qfq	2,384,414	94,506,455	-0.73%
2025-10-17	42.06	42.38	39.69	39.69	39.69	qfq	4,242,302	171,525,714	-6.06%
2025-10-16	43.76	44.17	42.11	42.25	42.25	qfq	3,606,799	155,435,087	-3.45%
2025-10-15	43.29	43.87	42.21	43.76	43.76	qfq	3,742,306	160,687,292	2.08%
2025-10-14	43.74	44.50	42.62	42.87	42.87	qfq	6,228,461	271,038,112	-0.88%
2025-10-13	39.71	43.50	37.48	43.25	43.25	qfq	8,463,408	354,423,512	3.44%
2025-10-10	41.46	42.97	40.69	41.81	41.81	qfq	7,313,000	306,827,838	3.16%
2025-10-09	40.01	41.50	39.88	40.53	40.53	qfq	4,482,534	181,801,872	1.32%
2025-09-30	39.76	40.20	38.97	40.00	40.00	qfq	2,983,338	118,743,813	1.63%
2025-09-29	38.71	40.12	38.20	39.36	39.36	qfq	3,247,800	127,613,394	1.84%
2025-09-26	40.25	40.40	38.41	38.65	38.65	qfq	4,282,918	167,869,182	-4.69%
2025-09-25	40.88	41.55	40.50	40.55	40.55	qfq	3,775,204	155,138,273	-1.10%
2025-09-24	39.80	41.09	39.28	41.00	41.00	qfq	3,707,400	149,554,549	2.55%
2025-09-23	41.18	41.60	39.00	39.98	39.98	qfq	4,630,122	185,790,020	-2.61%
2025-09-22	39.55	41.44	39.12	41.05	41.05	qfq	3,878,650	157,280,085	3.79%
2025-09-19	40.50	40.64	39.20	39.55	39.55	qfq	3,824,150	151,944,761	-1.93%
2025-09-18	41.21	42.70	39.80	40.33	40.33	qfq	6,608,743	271,722,645	-3.15%
2025-09-17	41.31	42.17	40.40	41.64	41.64	qfq	5,229,760	216,927,639	2.26%
2025-09-16	38.82	40.90	38.23	40.72	40.72	qfq	6,158,850	247,115,192	5.03%
2025-09-15	39.05	39.80	37.50	38.77	38.77	qfq	5,545,078	214,806,359	-0.69%
2025-09-12	40.01	40.01	38.85	39.04	39.04	qfq	4,918,160	193,213,495	-1.31%
2025-09-11	37.00	40.22	36.52	39.56	39.56	qfq	7,090,943	273,916,108	7.09%
2025-09-10	36.92	37.46	36.80	36.94	36.94	qfq	2,680,200	99,242,217	0.65%
2025-09-09	37.36	38.32	36.50	36.70	36.70	qfq	4,018,260	149,738,036	-1.92%
2025-09-08	37.90	38.31	36.98	37.42	37.42	qfq	4,252,270	159,639,028	-0.56%
2025-09-05	37.20	37.69	36.37	37.63	37.63	qfq	4,013,560	148,982,584	1.98%
2025-09-04	38.61	38.98	36.19	36.90	36.90	qfq	4,920,160	185,587,068	-3.93%
2025-09-03	39.35	39.70	38.14	38.41	38.41	qfq	4,450,400	173,400,229	-2.39%
2025-09-02	40.82	41.48	38.12	39.35	39.35	qfq	8,875,713	349,802,414	-3.67%
2025-09-01	44.10	44.20	40.68	40.85	40.85	qfq	11,478,150	479,544,578	-6.44%
2025-08-29	44.09	44.94	43.15	43.66	43.66	qfq	10,537,520	462,082,518	-1.00%
2025-08-28	43.64	44.98	42.30	44.10	44.10	qfq	12,810,128	560,065,510	2.56%
2025-08-27	42.57	44.77	41.71	43.00	43.00	qfq	12,149,370	529,171,571	1.49%
2025-08-26	42.00	44.99	42.00	42.37	42.37	qfq	15,343,382	667,561,507	-3.00%
2025-08-25	39.49	45.60	39.00	43.68	43.68	qfq	24,652,306	1,085,923,582	14.95%
2025-08-22	37.44	39.28	36.70	38.00	38.00	qfq	14,454,086	546,965,927	0.00%
2025-08-21	33.11	38.55	32.88	38.00	38.00	qfq	17,774,786	632,548,034	15.01%
2025-08-20	33.35	33.63	32.63	33.04	33.04	qfq	4,205,213	139,357,633	-0.87%
2025-08-19	33.41	33.59	32.42	33.33	33.33	qfq	5,746,087	189,576,260	0.33%
2025-08-18	33.50	34.00	33.15	33.22	33.22	qfq	6,345,526	213,062,963	-0.48%
2025-08-15	32.58	33.85	32.58	33.38	33.38	qfq	5,740,591	191,074,914	1.71%
2025-08-14	34.56	34.62	32.80	32.82	32.82	qfq	7,276,577	243,435,618	-5.42%
2025-08-13	34.20	35.84	34.00	34.70	34.70	qfq	8,861,690	308,023,233	1.55%
2025-08-12	33.43	34.25	33.00	34.17	34.17	qfq	6,389,377	214,996,550	2.83%
2025-08-11	32.88	33.52	32.88	33.23	33.23	qfq	4,162,440	138,427,404	0.12%
2025-08-08	33.28	33.77	32.57	33.19	33.19	qfq	5,288,540	174,413,353	-0.78%
2025-08-07	34.00	34.52	33.08	33.45	33.45	qfq	7,499,689	252,152,238	-2.76%
2025-08-06	32.33	34.95	32.33	34.40	34.40	qfq	11,059,400	376,743,328	4.59%
2025-08-05	31.92	33.26	31.36	32.89	32.89	qfq	9,634,148	311,106,684	3.75%
2025-08-04	30.88	31.75	30.55	31.70	31.70	qfq	6,115,906	191,166,673	3.19%
2025-08-01	30.15	31.26	29.81	30.72	30.72	qfq	4,993,744	153,142,917	2.03%
2025-07-31	30.41	31.30	30.00	30.11	30.11	qfq	5,947,280	182,319,209	-1.47%
2025-07-30	31.29	31.50	30.22	30.56	30.56	qfq	5,404,000	165,694,365	-2.89%
2025-07-29	31.22	31.80	30.93	31.47	31.47	qfq	5,820,680	182,244,594	-0.19%
2025-07-28	30.50	31.85	30.44	31.53	31.53	qfq	8,726,039	273,022,431	4.30%
2025-07-25	30.15	30.29	29.50	30.23	30.23	qfq	5,360,140	160,441,285	0.27%
2025-07-24	29.81	30.55	29.76	30.15	30.15	qfq	4,888,081	147,119,109	0.74%
2025-07-23	30.23	30.54	29.54	29.93	29.93	qfq	6,731,760	201,103,481	-2.76%
2025-07-22	29.59	31.40	29.50	30.78	30.78	qfq	11,095,460	339,092,077	3.88%
2025-07-21	29.43	30.44	29.43	29.63	29.63	qfq	7,121,160	213,088,573	-0.20%
2025-07-18	29.80	30.09	29.30	29.69	29.69	qfq	6,696,500	198,737,800	-0.67%
2025-07-17	29.29	30.23	29.11	29.89	29.89	qfq	7,850,300	234,303,130	1.91%
2025-07-16	29.56	29.80	29.16	29.33	29.33	qfq	5,973,606	175,805,080	-1.25%
2025-07-15	29.60	30.23	28.94	29.70	29.70	qfq	8,487,917	251,437,937	-1.07%
2025-07-14	29.61	30.88	29.28	30.02	30.02	qfq	8,729,047	259,942,223	0.84%
2025-07-11	31.00	31.13	29.01	29.77	29.77	qfq	16,106,759	478,978,519	-7.49%
2025-07-10	33.50	36.67	32.10	32.18	32.18	qfq	21,978,885	759,170,595	-4.88%
2025-07-09	31.20	35.50	30.01	33.83	33.83	qfq	20,980,437	678,791,556	8.12%
2025-07-08	31.90	32.44	30.33	31.29	31.29	qfq	14,432,302	447,465,822	-0.92%
2025-07-07	29.43	32.58	29.43	31.58	31.58	qfq	16,646,638	516,383,521	6.12%
2025-07-04	31.75	31.75	29.65	29.76	29.76	qfq	16,047,080	489,286,513	-6.27%
2025-07-03	29.00	32.51	28.58	31.75	31.75	qfq	23,328,225	725,864,858	6.29%
2025-07-02	28.89	30.10	27.50	29.87	29.87	qfq	19,556,533	566,403,778	-3.95%
2025-07-01	29.23	33.33	29.22	31.10	31.10	qfq	26,583,520	826,036,482	2.61%
2025-06-30	31.15	32.00	28.90	30.31	30.31	qfq	31,208,546	942,781,751	4.63%
2025-06-27	24.26	28.97	23.76	28.97	28.97	qfq	17,539,302	476,341,812	20.01%
2025-06-26	23.50	24.72	23.20	24.14	24.14	qfq	7,303,100	175,384,761	2.72%
2025-06-25	23.50	23.76	23.08	23.50	23.50	qfq	3,190,800	74,565,683	0.34%
2025-06-24	23.33	23.58	23.05	23.42	23.42	qfq	3,044,300	71,234,818	1.91%
2025-06-23	22.65	23.29	22.65	22.98	22.98	qfq	2,299,800	52,934,953	-0.09%
2025-06-20	23.18	23.46	22.86	23.00	23.00	qfq	2,518,560	58,166,965	-0.90%
2025-06-19	23.50	23.76	22.97	23.21	23.21	qfq	3,440,320	80,415,718	-1.07%
2025-06-18	22.78	23.57	22.71	23.46	23.46	qfq	3,688,400	85,490,919	2.45%
2025-06-17	23.40	23.42	22.58	22.90	22.90	qfq	3,552,660	81,388,556	-1.72%
2025-06-16	23.21	23.80	23.20	23.30	23.30	qfq	3,053,400	71,727,488	0.17%
2025-06-13	23.61	23.96	23.13	23.26	23.26	qfq	3,401,680	79,578,174	-2.47%
2025-06-12	23.88	24.35	23.71	23.85	23.82	qfq	3,221,000	77,086,343	-0.58%
2025-06-11	23.89	24.09	23.73	23.99	23.96	qfq	2,309,260	55,235,050	0.42%
2025-06-10	24.20	24.47	23.61	23.89	23.86	qfq	4,585,310	110,021,872	-1.28%
2025-06-09	24.28	24.92	24.15	24.20	24.17	qfq	5,521,300	134,694,986	-0.08%
2025-06-06	23.69	24.29	23.52	24.22	24.19	qfq	6,960,919	166,716,964	2.76%
2025-06-05	23.19	23.64	22.65	23.57	23.54	qfq	6,285,920	145,833,629	0.86%
2025-06-04	22.79	24.27	22.79	23.37	23.34	qfq	7,327,469	172,847,798	2.14%
2025-06-03	22.76	23.11	22.50	22.88	22.85	qfq	3,055,276	69,695,294	0.44%
2025-05-30	23.00	23.00	22.36	22.78	22.75	qfq	3,333,238	75,581,233	-0.61%
2025-05-29	22.00	22.95	22.00	22.92	22.89	qfq	3,900,700	88,304,328	3.48%
2025-05-28	22.32	22.49	22.06	22.15	22.12	qfq	2,174,110	48,312,925	-0.36%
2025-05-27	22.20	22.39	22.01	22.23	22.20	qfq	2,504,371	55,528,344	0.09%
2025-05-26	21.70	22.26	21.70	22.21	22.18	qfq	2,488,171	54,844,448	1.97%
2025-05-23	22.11	22.50	21.73	21.78	21.75	qfq	4,117,176	90,736,543	-1.67%
2025-05-22	22.50	22.74	22.10	22.15	22.12	qfq	4,242,680	94,725,453	-1.95%
2025-05-21	22.76	23.27	22.50	22.59	22.56	qfq	6,996,360	159,317,591	-1.14%
2025-05-20	21.40	23.28	21.40	22.85	22.82	qfq	12,566,880	285,072,069	6.93%
2025-05-19	21.81	21.85	21.27	21.37	21.34	qfq	5,864,360	125,842,317	-2.73%
2025-05-16	21.89	22.15	21.77	21.97	21.94	qfq	4,454,091	97,778,867	0.37%
2025-05-15	22.16	22.18	21.70	21.89	21.86	qfq	5,808,660	127,450,900	-0.64%
2025-05-14	22.50	22.60	21.89	22.03	22.00	qfq	9,199,240	204,564,069	-1.74%
2025-05-13	22.03	22.58	21.80	22.42	22.39	qfq	9,152,107	203,763,532	2.84%
2025-05-12	21.52	21.91	21.39	21.80	21.77	qfq	5,411,000	117,348,825	2.06%
2025-05-09	21.36	21.64	21.09	21.36	21.33	qfq	4,915,000	104,869,864	-0.79%
2025-05-08	21.35	21.83	21.01	21.53	21.50	qfq	7,129,560	153,325,016	0.75%
2025-05-07	21.00	21.88	20.80	21.37	21.34	qfq	8,815,871	188,125,568	2.15%
2025-05-06	20.56	21.39	20.47	20.92	20.89	qfq	6,356,985	133,039,405	2.05%
2025-04-30	19.70	20.62	19.67	20.50	20.47	qfq	6,927,525	140,536,935	3.64%
2025-04-29	20.01	20.05	19.59	19.78	19.76	qfq	4,753,720	94,199,488	-0.50%
2025-04-28	19.94	20.15	19.60	19.88	19.85	qfq	4,517,320	89,566,864	-1.54%
2025-04-25	19.58	20.50	19.33	20.19	20.16	qfq	6,392,340	127,600,911	4.02%
2025-04-24	19.70	20.05	19.39	19.41	19.39	qfq	4,938,969	97,372,137	-1.02%
2025-04-23	19.02	19.85	18.90	19.61	19.59	qfq	6,218,269	120,818,547	3.87%
2025-04-22	18.75	19.13	18.55	18.88	18.86	qfq	4,941,300	92,939,763	0.80%
2025-04-21	18.43	18.74	18.23	18.73	18.71	qfq	5,719,900	106,023,071	1.68%
2025-04-18	18.15	18.50	17.66	18.42	18.40	qfq	5,085,640	91,572,599	1.26%
2025-04-17	17.86	18.47	17.54	18.19	18.17	qfq	4,609,780	83,586,899	2.59%
2025-04-16	18.18	18.18	17.18	17.73	17.71	qfq	4,087,380	71,895,426	0.68%
2025-04-15	17.67	17.67	17.20	17.61	17.59	qfq	3,950,800	68,832,638	0.51%
2025-04-14	17.03	17.81	17.03	17.52	17.50	qfq	5,960,260	103,722,578	5.67%
2025-04-11	16.35	16.83	16.11	16.58	16.56	qfq	3,263,400	54,192,197	1.34%
2025-04-10	16.40	16.87	16.30	16.36	16.34	qfq	4,790,600	79,383,214	3.41%
2025-04-09	15.07	16.00	13.60	15.82	15.80	qfq	5,087,744	76,119,566	2.93%
2025-04-08	15.15	16.06	14.80	15.37	15.35	qfq	4,621,600	71,237,869	1.59%
2025-04-07	17.00	17.65	15.13	15.13	15.11	qfq	4,673,414	74,893,583	-19.99%
2025-04-03	19.05	19.30	18.70	18.91	18.89	qfq	2,052,680	38,959,910	-1.36%
2025-04-02	19.15	19.52	19.00	19.17	19.15	qfq	2,342,560	45,157,594	-0.47%
2025-04-01	19.42	19.75	19.21	19.26	19.24	qfq	2,369,000	45,973,102	-0.77%
2025-03-31	18.87	19.42	18.30	19.41	19.39	qfq	3,303,400	62,378,111	2.54%
2025-03-28	19.96	19.96	18.93	18.93	18.91	qfq	3,501,047	67,717,813	-4.35%
2025-03-27	19.87	20.08	19.32	19.79	19.77	qfq	2,641,473	52,310,648	-0.25%
2025-03-26	19.60	20.08	19.60	19.84	19.82	qfq	2,179,200	43,385,265	0.46%
2025-03-25	19.80	20.18	19.58	19.75	19.73	qfq	3,041,207	60,448,668	-0.65%
2025-03-24	20.60	20.72	19.19	19.88	19.85	qfq	5,365,520	106,783,094	-3.82%
2025-03-21	20.95	21.20	20.57	20.67	20.64	qfq	4,297,220	89,566,159	-1.85%
2025-03-20	21.32	21.54	21.06	21.06	21.03	qfq	4,063,160	86,503,865	-1.50%
2025-03-19	21.75	21.75	21.26	21.38	21.35	qfq	5,328,038	114,494,029	-2.33%
2025-03-18	22.12	22.20	21.75	21.89	21.86	qfq	6,995,746	153,434,937	-1.79%
2025-03-17	22.13	22.30	21.91	22.29	22.26	qfq	11,460,934	253,601,345	1.55%
2025-03-14	22.15	22.19	21.38	21.95	21.92	qfq	10,381,411	226,964,273	-1.48%
2025-03-13	21.88	22.28	21.10	22.28	22.25	qfq	10,777,089	235,076,622	1.27%
2025-03-12	22.01	22.20	21.60	22.00	21.97	qfq	8,945,040	196,032,649	0.96%
2025-03-11	21.23	22.04	20.86	21.79	21.76	qfq	9,382,480	200,751,919	0.93%
2025-03-10	20.99	21.90	20.90	21.59	21.56	qfq	6,751,840	144,734,224	2.86%
2025-03-07	21.18	21.25	20.67	20.99	20.96	qfq	4,620,940	96,951,620	-1.55%
2025-03-06	21.35	21.68	21.18	21.32	21.29	qfq	6,689,180	143,324,991	1.14%
2025-03-05	20.44	21.37	20.20	21.08	21.05	qfq	5,669,300	117,412,341	2.93%
2025-03-04	19.72	20.49	19.71	20.48	20.45	qfq	4,079,000	82,603,256	2.61%
2025-03-03	20.41	20.89	19.80	19.96	19.93	qfq	5,236,200	106,567,718	-1.67%
2025-02-28	21.90	22.00	20.30	20.30	20.27	qfq	7,982,140	167,313,804	-7.56%
2025-02-27	22.19	22.37	21.40	21.96	21.93	qfq	8,318,900	181,369,724	-1.52%
2025-02-26	22.50	22.50	21.85	22.30	22.27	qfq	9,466,121	209,219,039	0.13%
2025-02-25	21.71	22.70	21.62	22.27	22.24	qfq	9,805,378	217,633,071	-0.89%
2025-02-24	22.53	22.70	22.03	22.47	22.44	qfq	12,847,681	286,832,999	-1.40%
2025-02-21	21.90	23.08	21.55	22.79	22.76	qfq	19,866,855	448,121,684	4.49%
2025-02-20	21.47	21.83	21.27	21.81	21.78	qfq	8,359,561	180,471,735	2.30%
2025-02-19	20.74	21.37	20.65	21.32	21.29	qfq	6,091,540	128,967,234	2.25%
2025-02-18	21.61	21.95	20.65	20.85	20.82	qfq	8,016,580	170,804,864	-3.87%
2025-02-17	21.00	21.96	21.00	21.69	21.66	qfq	10,692,100	230,424,047	4.43%
2025-02-14	20.73	21.10	20.45	20.77	20.74	qfq	6,439,900	133,627,015	-0.43%
2025-02-13	21.39	21.39	20.70	20.86	20.83	qfq	7,294,300	152,777,647	-2.66%
2025-02-12	21.31	21.73	21.23	21.43	21.40	qfq	8,465,647	181,503,896	-0.28%
2025-02-11	21.72	22.05	21.31	21.49	21.46	qfq	8,108,096	175,430,412	-1.01%
2025-02-10	21.78	22.05	21.16	21.71	21.68	qfq	9,726,840	210,235,238	1.12%
2025-02-07	21.42	21.82	21.01	21.47	21.44	qfq	10,995,480	236,389,966	0.23%
2025-02-06	20.91	21.49	20.65	21.42	21.39	qfq	9,924,300	210,594,195	2.49%
2025-02-05	20.40	21.29	20.02	20.90	20.87	qfq	9,773,300	202,854,628	5.56%
2025-01-27	20.87	21.10	19.73	19.80	19.78	qfq	8,715,900	176,256,814	-5.08%
2025-01-24	20.20	21.09	20.20	20.86	20.83	qfq	10,304,640	214,491,225	1.91%
2025-01-23	21.31	21.86	20.44	20.47	20.44	qfq	14,963,810	317,412,630	-1.54%
2025-01-22	20.25	21.50	20.25	20.79	20.76	qfq	16,343,809	342,293,588	3.95%
2025-01-21	20.05	20.28	19.46	20.00	19.97	qfq	10,422,800	206,922,711	0.40%
2025-01-20	19.44	20.13	19.41	19.92	19.89	qfq	13,072,100	259,228,431	4.40%
2025-01-17	18.83	19.32	18.42	19.08	19.06	qfq	9,327,185	175,771,465	0.47%
2025-01-16	18.72	19.40	18.52	18.99	18.97	qfq	10,273,000	194,132,722	2.04%
2025-01-15	19.08	19.27	18.52	18.61	18.59	qfq	6,320,600	118,592,790	-2.05%
2025-01-14	18.00	19.09	17.71	19.00	18.98	qfq	8,969,151	166,465,743	6.86%
2025-01-13	17.44	17.95	16.91	17.78	17.76	qfq	6,819,800	119,647,959	-0.50%
2025-01-10	18.86	19.46	17.83	17.87	17.85	qfq	8,517,599	158,285,178	-6.14%
2025-01-09	19.00	19.45	18.88	19.04	19.02	qfq	7,995,711	152,817,172	0.21%
2025-01-08	19.18	19.29	18.16	19.00	18.98	qfq	10,423,906	195,707,195	-1.25%
2025-01-07	18.00	19.34	18.00	19.24	19.22	qfq	14,255,200	268,091,734	8.21%
2025-01-06	17.95	18.28	16.94	17.78	17.76	qfq	8,907,428	158,153,350	-1.00%
2025-01-03	20.24	20.30	17.81	17.96	17.94	qfq	14,052,940	263,511,810	-9.57%
2025-01-02	19.80	21.00	19.14	19.86	19.84	qfq	16,464,227	327,362,975	-4.01%
2024-12-31	23.17	24.17	19.75	20.69	20.66	qfq	25,359,522	548,115,701	-10.24%
2024-12-30	24.22	26.92	23.01	23.05	23.02	qfq	29,906,231	742,392,109	-8.17%
2024-12-27	23.65	25.65	22.80	25.10	25.07	qfq	32,520,324	795,379,297	4.71%
2024-12-26	21.98	25.66	21.66	23.97	23.94	qfq	29,785,510	711,408,062	7.59%
2024-12-25	22.70	22.88	21.30	22.28	22.25	qfq	16,350,718	361,374,075	-3.47%
2024-12-24	21.01	23.30	20.98	23.08	23.05	qfq	22,454,467	503,496,858	8.77%
2024-12-23	21.85	22.63	20.82	21.22	21.19	qfq	12,956,772	282,000,211	-4.46%
2024-12-20	21.22	22.56	21.11	22.21	22.18	qfq	18,748,150	413,447,585	3.79%
2024-12-19	20.58	21.63	20.50	21.40	21.37	qfq	12,884,396	274,243,395	2.39%
2024-12-18	20.09	21.23	19.07	20.90	20.87	qfq	10,715,765	217,972,591	3.01%
2024-12-17	22.05	22.15	20.02	20.29	20.26	qfq	12,894,923	271,359,401	-7.39%
2024-12-16	21.09	22.00	20.81	21.91	21.88	qfq	16,864,936	363,555,669	5.95%
2024-12-13	21.30	21.56	20.62	20.68	20.65	qfq	7,616,114	160,103,399	-3.63%
2024-12-12	21.01	21.86	20.71	21.46	21.43	qfq	13,914,164	295,288,836	1.37%
2024-12-11	19.58	21.18	19.52	21.17	21.14	qfq	14,307,212	294,072,533	7.79%
2024-12-10	20.18	20.30	19.55	19.64	19.62	qfq	4,899,380	97,612,917	0.77%
2024-12-09	19.70	19.82	19.23	19.49	19.47	qfq	4,252,900	82,810,067	-1.27%
2024-12-06	19.72	19.95	19.47	19.74	19.72	qfq	4,230,038	83,429,001	-0.40%
2024-12-05	19.60	20.07	19.57	19.82	19.80	qfq	4,048,058	80,342,608	0.25%
2024-12-04	20.37	20.41	19.54	19.77	19.75	qfq	6,165,360	122,715,345	-2.85%
2024-12-03	20.42	21.27	20.20	20.35	20.32	qfq	8,647,532	177,677,941	-2.72%
2024-12-02	20.21	21.66	19.88	20.92	20.89	qfq	13,321,738	275,180,792	3.62%
2024-11-29	19.81	20.75	19.75	20.19	20.16	qfq	10,772,999	218,553,827	1.92%
2024-11-28	19.42	20.35	19.20	19.81	19.79	qfq	10,296,599	203,975,799	3.99%
2024-11-27	18.67	19.05	18.05	19.05	19.03	qfq	5,271,499	97,950,768	1.28%
2024-11-26	18.98	19.43	18.63	18.81	18.79	qfq	5,053,927	96,044,278	-1.78%
2024-11-25	19.15	19.64	18.44	19.15	19.13	qfq	8,402,660	158,295,523	-1.54%
2024-11-22	21.40	21.40	19.45	19.45	19.43	qfq	11,583,107	237,623,438	-9.58%
2024-11-21	20.58	21.57	20.18	21.51	21.48	qfq	13,896,032	291,417,268	3.21%
2024-11-20	20.65	20.95	20.51	20.84	20.81	qfq	8,243,198	171,008,009	1.26%
2024-11-19	20.22	20.59	19.75	20.58	20.55	qfq	6,504,872	131,444,552	2.80%
2024-11-18	20.60	21.28	19.30	20.02	19.99	qfq	9,123,980	183,888,437	-3.33%
2024-11-15	21.28	21.50	20.55	20.71	20.68	qfq	8,933,640	188,212,500	-1.33%
2024-11-14	21.90	22.25	20.95	20.99	20.96	qfq	9,396,095	202,132,695	-5.32%
2024-11-13	22.12	22.75	21.57	22.17	22.14	qfq	12,618,960	279,550,139	-0.40%
2024-11-12	23.99	24.50	21.85	22.26	22.23	qfq	22,787,257	521,966,706	-7.02%
2024-11-11	24.00	25.15	23.22	23.94	23.91	qfq	34,923,470	833,402,826	5.32%
2024-11-08	19.12	22.73	18.99	22.73	22.70	qfq	19,642,180	414,246,348	20.01%
2024-11-07	18.74	19.24	18.64	18.94	18.92	qfq	6,099,678	115,252,104	1.23%
2024-11-06	19.00	19.29	18.41	18.71	18.69	qfq	7,444,366	140,279,005	-1.47%
2024-11-05	18.38	19.28	18.25	18.99	18.97	qfq	8,140,750	152,975,095	4.05%
2024-11-04	17.85	18.30	17.80	18.25	18.23	qfq	5,158,438	93,577,302	1.61%
2024-11-01	18.90	19.09	17.90	17.96	17.94	qfq	10,274,486	188,712,600	-5.92%
2024-10-31	19.44	19.49	18.94	19.09	19.07	qfq	10,193,811	195,357,430	-1.80%
2024-10-30	19.23	19.83	19.05	19.44	19.42	qfq	9,710,140	188,932,499	0.26%
2024-10-29	20.75	20.90	19.33	19.39	19.37	qfq	17,078,192	340,416,485	-8.10%
2024-10-28	21.29	22.00	20.99	21.10	21.07	qfq	24,853,495	529,125,815	4.77%
2024-10-25	19.76	20.39	19.20	20.14	20.11	qfq	12,459,640	246,624,019	2.97%
2024-10-24	19.86	20.26	19.41	19.56	19.54	qfq	9,660,640	190,350,866	-3.55%
2024-10-23	20.45	21.30	20.01	20.28	20.25	qfq	16,007,580	329,869,847	-0.39%
2024-10-22	20.50	21.79	20.00	20.36	20.33	qfq	23,783,133	494,180,297	-3.32%
2024-10-21	20.10	21.85	20.10	21.06	21.03	qfq	35,145,225	741,445,749	3.69%
2024-10-18	17.97	21.40	17.96	20.31	20.28	qfq	31,537,278	634,276,192	13.59%
2024-10-17	16.85	18.99	16.85	17.88	17.86	qfq	16,380,880	293,419,142	6.75%
2024-10-16	16.76	17.06	16.38	16.75	16.73	qfq	6,608,440	110,559,260	-1.87%
2024-10-15	16.62	18.18	16.45	17.07	17.05	qfq	11,661,880	203,308,812	1.67%
2024-10-14	15.84	16.79	15.68	16.79	16.77	qfq	7,560,060	123,061,278	7.70%
2024-10-11	16.76	16.88	15.37	15.59	15.57	qfq	7,191,020	114,787,402	-7.20%
2024-10-10	16.56	17.50	16.47	16.80	16.78	qfq	7,982,434	135,788,353	1.45%
2024-10-09	18.28	18.79	16.46	16.56	16.54	qfq	12,945,041	228,702,466	-16.62%
2024-10-08	20.20	20.38	17.63	19.86	19.84	qfq	16,266,140	309,792,451	16.62%
2024-09-30	15.58	17.38	15.01	17.03	17.01	qfq	13,558,546	219,458,265	14.83%
2024-09-27	14.32	15.10	13.98	14.83	14.81	qfq	8,320,900	121,191,476	6.08%
2024-09-26	13.56	14.03	13.56	13.98	13.96	qfq	4,918,060	67,965,725	2.79%
2024-09-25	13.54	14.16	13.39	13.60	13.58	qfq	6,878,906	94,773,614	1.64%
2024-09-24	13.11	13.40	12.76	13.38	13.36	qfq	4,266,846	56,169,839	2.69%
2024-09-23	12.98	13.26	12.76	13.03	13.01	qfq	3,189,887	41,753,660	0.54%
2024-09-20	13.17	13.28	12.86	12.96	12.94	qfq	2,568,820	33,494,867	-1.59%
2024-09-19	13.00	13.22	12.90	13.17	13.15	qfq	2,674,100	35,046,351	1.70%
2024-09-18	13.22	13.39	12.63	12.95	12.93	qfq	3,409,486	43,922,863	-1.97%
2024-09-13	13.43	13.63	13.21	13.21	13.19	qfq	2,011,680	26,902,632	-1.86%
2024-09-12	13.78	14.02	13.44	13.46	13.44	qfq	2,278,786	31,144,572	-2.04%
2024-09-11	13.87	13.95	13.65	13.74	13.72	qfq	2,172,900	29,898,559	-1.43%
2024-09-10	13.90	13.98	13.56	13.94	13.92	qfq	2,174,700	29,973,473	0.87%
2024-09-09	13.64	13.89	13.52	13.82	13.80	qfq	2,042,700	28,113,066	0.44%
2024-09-06	14.20	14.30	13.73	13.76	13.74	qfq	3,234,100	45,007,122	-3.57%
2024-09-05	14.29	14.43	14.07	14.27	14.25	qfq	2,575,800	36,691,418	0.85%
2024-09-04	14.30	14.35	13.87	14.15	14.13	qfq	3,652,400	51,478,195	-2.35%
2024-09-03	14.65	14.81	14.30	14.49	14.47	qfq	3,393,300	49,137,179	-0.14%
2024-09-02	14.95	15.20	14.49	14.51	14.49	qfq	3,939,413	58,346,368	-2.94%
2024-08-30	14.64	15.26	14.57	14.95	14.93	qfq	4,886,980	73,177,365	2.75%
2024-08-29	14.42	14.68	14.30	14.55	14.53	qfq	3,271,440	47,541,384	0.62%
2024-08-28	14.32	14.69	14.24	14.46	14.44	qfq	2,814,680	40,925,659	0.21%
2024-08-27	14.75	14.79	14.33	14.43	14.41	qfq	3,533,480	51,168,953	-2.76%
2024-08-26	14.93	15.32	14.70	14.84	14.82	qfq	4,448,480	65,961,882	-1.98%
2024-08-23	15.05	15.38	14.84	15.14	15.12	qfq	3,664,200	55,374,860	-0.85%
2024-08-22	15.49	15.79	15.23	15.27	15.25	qfq	3,843,234	59,308,397	-1.93%
2024-08-21	15.21	15.81	15.21	15.57	15.55	qfq	3,875,740	60,503,804	1.17%
2024-08-20	15.67	15.78	15.33	15.39	15.37	qfq	3,926,906	60,878,764	-1.47%
2024-08-19	15.91	16.22	15.60	15.62	15.60	qfq	6,689,260	105,753,084	-3.34%
2024-08-16	15.46	16.32	15.35	16.16	16.14	qfq	9,309,100	149,121,056	4.39%
2024-08-15	14.88	15.70	14.88	15.48	15.46	qfq	7,709,760	118,080,310	2.58%
2024-08-14	15.20	15.30	14.81	15.09	15.07	qfq	6,378,274	96,211,733	1.96%
2024-08-13	14.51	14.80	14.36	14.80	14.78	qfq	7,045,180	102,833,005	3.86%
2024-08-12	15.69	15.69	14.16	14.25	14.23	qfq	13,825,108	202,946,396	-12.15%
2024-08-09	16.37	16.61	16.17	16.22	16.20	qfq	6,009,540	98,587,675	0.37%
2024-08-08	16.22	16.46	15.78	16.16	16.14	qfq	6,458,940	104,628,681	-0.37%
2024-08-07	16.16	16.48	16.10	16.22	16.20	qfq	6,744,918	110,200,894	0.12%
2024-08-06	16.12	16.25	15.88	16.20	16.18	qfq	5,859,160	94,071,963	2.40%
2024-08-05	16.16	16.48	15.78	15.82	15.80	qfq	10,824,975	173,307,799	-3.30%
2024-08-02	17.00	17.38	16.27	16.36	16.34	qfq	12,276,806	206,098,787	-5.92%
2024-08-01	17.70	17.86	17.35	17.39	17.37	qfq	10,453,660	183,022,509	-1.25%
2024-07-31	17.19	17.87	17.10	17.61	17.59	qfq	15,941,713	278,987,707	0.80%
2024-07-30	16.75	17.69	16.45	17.47	17.45	qfq	16,114,878	277,284,142	3.86%
2024-07-29	16.38	17.00	15.96	16.82	16.80	qfq	11,883,726	197,021,902	3.19%
2024-07-26	16.00	16.69	15.91	16.30	16.28	qfq	9,922,960	162,060,115	2.13%
2024-07-25	16.58	16.87	15.80	15.96	15.94	qfq	14,135,880	229,272,786	-8.12%
2024-07-24	16.40	18.00	16.37	17.37	17.35	qfq	17,305,266	301,050,814	3.09%
2024-07-23	16.87	17.49	16.79	16.85	16.83	qfq	16,787,054	288,117,586	0.36%
2024-07-22	16.68	16.98	16.51	16.79	16.77	qfq	10,875,461	182,041,295	0.66%
2024-07-19	16.60	17.30	16.45	16.68	16.66	qfq	12,969,971	218,635,372	-1.42%
2024-07-18	16.62	17.12	16.21	16.92	16.90	qfq	16,271,780	272,093,918	-3.59%
2024-07-17	19.21	19.33	17.47	17.55	17.53	qfq	24,170,923	440,944,309	-9.95%
2024-07-16	18.68	22.37	18.68	19.49	19.47	qfq	29,546,031	600,753,306	4.56%
2024-07-15	19.23	19.50	18.26	18.64	18.62	qfq	18,141,440	339,473,496	-6.33%
2024-07-12	18.60	21.03	18.35	19.90	19.87	qfq	31,698,661	627,685,503	3.54%
2024-07-11	18.55	20.98	18.40	19.22	19.20	qfq	29,259,393	572,270,894	4.12%
2024-07-10	18.29	18.94	18.10	18.46	18.44	qfq	21,509,206	397,705,986	-2.28%
2024-07-09	17.24	19.22	16.91	18.89	18.87	qfq	29,568,020	541,050,193	7.45%
2024-07-08	16.78	18.22	16.68	17.58	17.56	qfq	21,949,437	388,461,809	1.09%
2024-07-05	17.50	18.87	17.30	17.39	17.37	qfq	27,194,127	489,475,138	-3.01%
2024-07-04	16.80	18.58	16.50	17.93	17.91	qfq	27,971,448	490,709,930	4.98%
2024-07-03	16.55	17.30	15.50	17.08	17.06	qfq	19,808,013	325,468,593	3.83%
2024-07-02	16.35	17.15	16.34	16.45	16.43	qfq	14,185,470	236,620,456	-1.38%
2024-07-01	15.87	16.98	15.30	16.68	16.66	qfq	17,270,870	278,604,495	4.97%
2024-06-28	15.28	16.40	14.95	15.89	15.87	qfq	14,434,000	229,841,550	4.95%
2024-06-27	15.41	15.84	15.12	15.14	15.12	qfq	7,330,500	113,940,176	-2.26%
2024-06-26	14.85	15.49	14.72	15.49	15.47	qfq	7,070,191	107,378,278	2.58%
2024-06-25	15.29	15.45	14.73	15.10	15.08	qfq	7,662,991	114,847,181	0.40%
2024-06-24	15.30	16.21	15.01	15.04	15.02	qfq	9,565,400	148,979,105	-3.77%
2024-06-21	15.40	15.79	14.98	15.63	15.61	qfq	7,247,500	112,252,606	0.13%
2024-06-20	16.34	16.35	15.53	15.61	15.59	qfq	9,666,187	152,702,592	-3.94%
2024-06-19	16.84	17.00	16.18	16.25	16.23	qfq	11,222,954	184,721,609	-3.45%
2024-06-18	16.55	17.28	16.42	16.83	16.81	qfq	13,603,657	229,260,012	1.69%
2024-06-17	16.57	16.82	16.29	16.55	16.53	qfq	10,747,026	178,202,825	-1.19%
2024-06-14	16.58	16.84	16.12	16.75	16.73	qfq	12,541,205	207,991,486	1.52%
2024-06-13	16.83	17.02	16.31	16.50	16.48	qfq	14,918,459	248,673,076	-2.25%
2024-06-12	16.14	17.32	16.13	16.88	16.86	qfq	17,268,995	289,964,282	2.37%
2024-06-11	15.76	16.50	15.41	16.49	16.47	qfq	11,604,286	186,466,615	5.71%
2024-06-07	15.98	16.08	15.15	15.60	15.58	qfq	10,959,240	170,905,993	-1.45%
2024-06-06	16.86	17.09	15.50	15.83	15.81	qfq	16,834,383	275,837,552	-4.18%
2024-06-05	16.96	17.32	16.24	16.52	16.50	qfq	13,721,507	228,996,568	-3.45%
2024-06-04	17.68	17.70	16.50	17.11	17.09	qfq	20,268,421	343,384,870	-6.40%
2024-06-03	17.20	18.90	16.96	18.28	18.26	qfq	27,750,830	499,283,103	6.28%
2024-05-31	16.91	17.99	16.80	17.20	17.18	qfq	18,928,867	330,176,836	1.12%
2024-05-30	17.64	18.10	16.91	17.01	16.99	qfq	22,596,473	393,859,305	-10.10%
2024-05-29	18.70	20.26	18.59	18.92	18.87	qfq	27,111,202	523,298,676	1.45%
2024-05-28	18.80	19.31	18.17	18.65	18.60	qfq	27,150,968	506,562,445	-6.05%
2024-05-27	20.83	22.74	19.70	19.85	19.79	qfq	39,138,642	821,507,080	-5.75%
2024-05-24	17.46	21.06	16.69	21.06	21.00	qfq	32,023,349	612,715,380	20.00%
2024-05-23	18.32	18.35	17.38	17.55	17.50	qfq	22,427,790	397,632,377	-7.58%
2024-05-22	17.06	19.80	16.91	18.99	18.94	qfq	31,873,134	578,000,030	9.45%
2024-05-21	16.47	17.35	16.38	17.35	17.30	qfq	24,041,932	405,228,412	4.83%
2024-05-20	16.99	17.19	16.13	16.55	16.50	qfq	23,354,203	384,541,159	-4.28%
2024-05-17	16.01	19.00	16.00	17.29	17.24	qfq	37,376,729	649,559,939	3.91%
2024-05-16	14.15	16.64	14.15	16.64	16.59	qfq	23,735,006	379,960,126	19.97%
2024-05-15	13.88	14.38	13.78	13.87	13.83	qfq	4,752,400	66,749,761	-0.79%
2024-05-14	13.87	14.55	13.52	13.98	13.94	qfq	6,985,654	97,998,316	3.71%
2024-05-13	13.83	13.93	13.23	13.48	13.44	qfq	4,445,828	60,219,611	-3.58%
2024-05-10	14.60	14.63	13.88	13.98	13.94	qfq	5,301,980	74,773,102	-4.25%
2024-05-09	14.56	14.88	14.55	14.60	14.56	qfq	4,330,664	63,626,523	-0.75%
2024-05-08	14.92	14.98	14.55	14.71	14.67	qfq	4,912,587	72,297,802	-2.13%
2024-05-07	14.80	15.69	14.80	15.03	14.99	qfq	7,207,073	109,186,168	0.94%
2024-05-06	14.82	15.06	14.59	14.89	14.85	qfq	6,224,720	92,391,678	1.99%
2024-04-30	15.06	15.16	14.40	14.60	14.56	qfq	7,466,820	109,872,161	-3.69%
2024-04-29	14.57	15.36	14.57	15.16	15.12	qfq	11,124,439	166,473,719	3.34%
2024-04-26	13.82	14.90	13.82	14.67	14.63	qfq	9,404,324	137,211,815	4.94%
2024-04-25	14.21	14.43	13.90	13.98	13.94	qfq	7,466,917	105,394,051	-3.45%
2024-04-24	13.27	14.49	13.27	14.48	14.44	qfq	8,931,357	126,313,282	9.45%
2024-04-23	12.66	13.40	12.66	13.23	13.19	qfq	4,074,310	53,735,773	3.44%
2024-04-22	13.20	13.24	12.26	12.79	12.75	qfq	5,059,790	64,541,976	-4.91%
2024-04-19	13.37	13.85	13.28	13.45	13.41	qfq	5,513,075	74,662,673	0.67%
2024-04-18	13.26	13.75	12.83	13.36	13.32	qfq	6,896,289	91,709,647	-0.67%
2024-04-17	12.40	13.45	12.11	13.45	13.41	qfq	8,453,571	110,099,659	14.27%
2024-04-16	13.89	13.91	11.68	11.77	11.74	qfq	10,514,334	129,040,313	-15.38%
2024-04-15	15.22	15.30	13.35	13.91	13.87	qfq	13,805,678	197,748,857	-11.85%
2024-04-12	15.11	16.35	15.05	15.78	15.74	qfq	15,293,498	241,911,503	1.02%
2024-04-11	14.47	17.00	14.47	15.62	15.58	qfq	13,830,915	218,435,300	6.26%
2024-04-10	15.62	16.03	14.50	14.70	14.66	qfq	14,088,336	215,955,254	-5.41%
2024-04-09	15.17	16.14	15.10	15.54	15.50	qfq	12,179,179	189,434,885	7.69%
2024-04-08	15.25	15.46	14.38	14.43	14.39	qfq	7,445,470	110,403,089	-7.08%
2024-04-03	14.98	16.28	14.83	15.53	15.49	qfq	11,670,610	179,585,841	2.64%
2024-04-02	15.06	15.44	14.84	15.13	15.09	qfq	8,606,088	129,952,074	0.67%
2024-04-01	15.20	15.37	14.83	15.03	14.99	qfq	8,332,502	125,508,783	-1.05%
2024-03-29	14.88	15.44	14.60	15.19	15.15	qfq	9,255,915	138,973,037	0.66%
2024-03-28	14.22	15.30	13.95	15.09	15.05	qfq	12,299,807	181,907,851	6.12%
2024-03-27	15.51	15.82	14.08	14.22	14.18	qfq	14,691,675	217,191,227	-12.92%
2024-03-26	15.50	16.99	15.50	16.33	16.28	qfq	13,938,338	227,891,962	1.11%
2024-03-25	17.19	17.30	16.00	16.15	16.10	qfq	17,897,355	295,416,178	-7.71%
2024-03-22	15.73	18.53	15.71	17.50	17.45	qfq	26,598,980	454,971,648	10.13%
2024-03-21	15.94	16.80	15.22	15.89	15.84	qfq	17,559,496	282,754,944	1.08%
2024-03-20	15.59	16.39	15.12	15.72	15.68	qfq	13,170,055	207,093,492	3.56%
2024-03-19	14.61	15.85	14.47	15.18	15.14	qfq	13,420,531	202,504,115	5.64%
2024-03-18	13.70	14.75	13.51	14.37	14.33	qfq	9,865,391	138,927,946	5.66%
2024-03-15	13.31	13.72	13.21	13.60	13.56	qfq	4,693,518	63,170,093	0.52%
2024-03-14	13.27	13.54	12.90	13.53	13.49	qfq	6,719,533	89,134,956	0.89%
2024-03-13	13.56	13.80	13.33	13.41	13.37	qfq	7,290,430	98,392,992	-2.12%
2024-03-12	13.68	13.90	13.39	13.70	13.66	qfq	9,174,500	125,199,163	1.33%
2024-03-11	13.53	13.66	13.04	13.52	13.48	qfq	10,131,472	134,765,675	-2.10%
2024-03-08	12.82	14.85	12.72	13.81	13.77	qfq	14,025,779	195,581,231	7.14%
2024-03-07	12.90	13.31	12.61	12.89	12.85	qfq	5,411,972	69,912,965	-1.83%
2024-03-06	12.98	13.46	12.41	13.13	13.09	qfq	8,089,310	104,274,556	-1.20%
2024-03-05	12.71	13.88	12.62	13.29	13.25	qfq	9,516,440	126,302,675	3.50%
2024-03-04	13.00	13.42	12.28	12.84	12.80	qfq	5,564,340	71,069,343	0.00%
2024-03-01	12.48	12.85	12.25	12.84	12.80	qfq	5,958,121	74,829,489	4.90%
2024-02-29	11.50	12.36	11.50	12.24	12.21	qfq	6,322,670	75,883,837	6.62%
2024-02-28	13.60	13.97	11.42	11.48	11.45	qfq	9,941,342	124,954,802	-14.01%
2024-02-27	12.61	13.35	12.61	13.35	13.31	qfq	5,037,587	65,938,324	4.13%
2024-02-26	13.00	13.23	12.40	12.82	12.78	qfq	6,877,896	88,340,871	3.39%
2024-02-23	11.80	12.41	11.70	12.40	12.36	qfq	5,368,505	64,721,415	7.17%
2024-02-22	10.86	11.64	10.82	11.57	11.54	qfq	5,464,931	62,077,967	5.66%
2024-02-21	10.58	11.27	10.45	10.95	10.92	qfq	5,446,292	59,793,207	2.43%
2024-02-20	10.40	10.77	10.03	10.69	10.66	qfq	5,706,399	59,627,572	3.99%
2024-02-19	9.57	10.68	9.57	10.28	10.25	qfq	8,173,138	82,221,732	8.90%
2024-02-08	8.80	9.53	7.04	9.44	9.41	qfq	8,827,548	75,880,809	7.76%
2024-02-07	10.41	10.47	8.57	8.76	8.74	qfq	9,468,954	88,230,886	-16.33%
2024-02-06	10.56	10.86	9.21	10.47	10.44	qfq	5,635,872	55,686,325	-3.50%
2024-02-05	12.24	12.41	10.40	10.85	10.82	qfq	5,273,124	58,833,671	-13.13%
2024-02-02	12.92	13.07	11.74	12.49	12.45	qfq	4,269,502	52,421,813	-2.35%
2024-02-01	12.92	13.08	12.25	12.79	12.75	qfq	3,155,317	40,302,189	0.79%
2024-01-31	13.63	14.14	12.69	12.69	12.65	qfq	4,182,578	55,678,544	-4.66%
2024-01-30	14.26	14.26	13.31	13.31	13.27	qfq	1,668,800	22,761,032	-5.54%
2024-01-29	14.85	15.00	14.03	14.09	14.05	qfq	1,962,300	28,125,205	-4.99%
2024-01-26	14.87	15.19	14.74	14.83	14.79	qfq	2,093,550	31,258,063	-0.13%
2024-01-25	14.14	14.88	13.95	14.85	14.81	qfq	2,542,529	36,826,983	5.77%
2024-01-24	14.16	14.33	13.47	14.04	14.00	qfq	2,710,620	37,667,225	-0.43%
2024-01-23	14.49	14.58	14.00	14.10	14.06	qfq	2,301,200	32,599,224	-2.69%
2024-01-22	15.39	15.68	14.40	14.49	14.45	qfq	2,308,753	34,839,705	-5.79%
2024-01-19	15.66	15.76	15.33	15.38	15.34	qfq	1,599,280	24,794,789	-1.79%
2024-01-18	15.95	15.95	15.18	15.66	15.62	qfq	2,319,445	35,924,349	-1.82%
2024-01-17	16.20	16.50	15.86	15.95	15.90	qfq	1,176,600	18,920,942	-2.33%
2024-01-16	16.51	16.57	15.97	16.33	16.28	qfq	2,131,900	34,591,247	-0.91%
2024-01-15	16.49	16.70	16.28	16.48	16.43	qfq	1,143,071	18,808,303	-0.24%
2024-01-12	16.88	16.88	16.43	16.52	16.47	qfq	1,547,834	25,708,835	-1.78%
2024-01-11	16.26	16.84	16.26	16.82	16.77	qfq	1,966,736	32,742,604	3.57%
2024-01-10	16.69	16.69	16.15	16.24	16.19	qfq	1,281,540	20,931,817	-1.81%
2024-01-09	16.33	16.77	16.22	16.54	16.49	qfq	2,303,895	38,269,338	1.29%
2024-01-08	16.80	16.90	16.30	16.33	16.28	qfq	1,865,963	30,846,097	-3.37%
2024-01-05	17.10	17.27	16.77	16.90	16.85	qfq	2,036,000	34,602,504	-1.17%
2024-01-04	17.17	17.18	16.93	17.10	17.05	qfq	1,453,100	24,788,446	0.12%
2024-01-03	17.05	17.33	16.92	17.08	17.03	qfq	2,284,588	39,027,585	-0.58%
2024-01-02	17.46	17.50	17.14	17.18	17.13	qfq	2,532,217	43,701,182	-1.15%
2023-12-29	16.98	17.42	16.82	17.38	17.33	qfq	3,677,243	63,589,737	2.66%
2023-12-28	16.97	17.13	16.45	16.93	16.88	qfq	3,929,034	66,204,287	-0.59%
2023-12-27	16.25	17.31	16.25	17.03	16.98	qfq	4,590,220	77,621,556	4.29%
2023-12-26	16.52	16.61	16.13	16.33	16.28	qfq	1,704,608	27,770,422	-1.15%
2023-12-25	16.72	16.89	16.41	16.52	16.47	qfq	2,167,460	35,951,693	-1.67%
2023-12-22	17.07	17.25	16.56	16.80	16.75	qfq	2,719,900	45,793,055	-1.47%
2023-12-21	17.01	17.18	16.50	17.05	17.00	qfq	2,905,366	48,862,606	0.00%
2023-12-20	17.08	17.43	17.00	17.05	17.00	qfq	2,492,246	42,876,762	-0.29%
2023-12-19	16.88	17.19	16.85	17.10	17.05	qfq	1,837,012	31,267,966	1.18%
2023-12-18	17.01	17.28	16.84	16.90	16.85	qfq	2,025,528	34,472,423	-0.94%
2023-12-15	16.92	17.29	16.92	17.06	17.01	qfq	1,910,900	32,644,231	0.83%
2023-12-14	17.15	17.34	16.90	16.92	16.87	qfq	1,974,780	33,693,910	-1.40%
2023-12-13	17.15	17.34	16.94	17.16	17.11	qfq	2,303,660	39,457,133	0.06%
2023-12-12	17.24	17.30	17.07	17.15	17.10	qfq	1,977,800	33,961,543	-0.29%
2023-12-11	17.09	17.39	16.92	17.20	17.15	qfq	3,071,320	52,677,059	0.06%
2023-12-08	16.95	17.56	16.95	17.19	17.14	qfq	3,683,352	63,644,873	1.06%
2023-12-07	17.20	17.32	16.90	17.01	16.96	qfq	2,856,181	48,725,299	-0.76%
2023-12-06	17.11	17.37	16.97	17.14	17.09	qfq	3,760,600	64,574,289	-1.10%
2023-12-05	17.78	17.78	17.18	17.33	17.28	qfq	3,529,426	61,256,552	-1.14%
2023-12-04	17.83	17.87	17.45	17.53	17.48	qfq	2,863,612	50,346,069	-1.46%
2023-12-01	17.60	17.82	17.34	17.79	17.74	qfq	3,730,758	65,719,757	0.85%
2023-11-30	17.79	17.83	17.21	17.64	17.59	qfq	4,479,512	78,313,149	-1.12%
2023-11-29	18.15	18.39	17.77	17.84	17.79	qfq	5,013,190	90,091,549	-1.71%
2023-11-28	17.73	18.35	17.70	18.15	18.10	qfq	5,745,212	104,112,917	1.17%
2023-11-27	17.56	18.17	17.35	17.94	17.89	qfq	6,661,773	119,051,197	2.40%
2023-11-24	18.00	18.00	17.45	17.52	17.47	qfq	5,987,186	105,355,281	-2.88%
2023-11-23	17.35	18.10	17.30	18.04	17.99	qfq	10,885,120	193,271,696	3.98%
2023-11-22	17.80	18.00	17.35	17.35	17.30	qfq	10,356,204	181,844,089	-2.91%
2023-11-21	18.65	18.70	17.72	17.87	17.82	qfq	18,861,984	342,390,317	-5.95%
2023-11-20	19.50	19.84	18.51	19.00	18.95	qfq	25,967,652	492,236,635	-5.80%
2023-11-17	18.95	21.58	18.47	20.17	20.11	qfq	31,213,707	622,769,224	6.33%
2023-11-16	17.61	19.45	17.61	18.97	18.92	qfq	19,285,680	360,904,471	6.93%
2023-11-15	17.88	18.14	17.56	17.74	17.69	qfq	5,914,660	105,201,735	-0.17%
2023-11-14	17.25	17.80	17.08	17.77	17.72	qfq	7,789,379	136,866,385	3.55%
2023-11-13	17.18	17.41	17.04	17.16	17.11	qfq	4,055,820	69,750,794	0.53%
2023-11-10	16.76	17.17	16.65	17.07	17.02	qfq	4,482,188	76,134,689	1.43%
2023-11-09	17.06	17.14	16.69	16.83	16.78	qfq	4,294,320	72,410,329	-1.35%
2023-11-08	17.35	17.45	16.94	17.06	17.01	qfq	5,189,391	88,915,875	-1.78%
2023-11-07	17.21	17.51	17.04	17.37	17.32	qfq	5,846,477	100,864,645	0.99%
2023-11-06	16.98	17.22	16.78	17.20	17.15	qfq	6,426,600	109,445,409	3.18%
2023-11-03	16.26	16.76	16.26	16.67	16.62	qfq	5,265,020	87,576,236	2.52%
2023-11-02	16.62	17.00	16.22	16.26	16.21	qfq	6,459,810	106,402,955	-2.11%
2023-11-01	16.62	16.88	16.35	16.61	16.56	qfq	6,085,744	101,480,027	-0.06%
2023-10-31	16.73	17.43	16.48	16.62	16.57	qfq	7,595,878	127,051,288	-1.07%
2023-10-30	16.89	16.94	16.45	16.80	16.75	qfq	10,145,017	169,354,703	-0.47%
2023-10-27	16.71	17.45	16.07	16.88	16.83	qfq	14,685,541	247,348,532	1.26%
2023-10-26	15.58	18.15	15.42	16.67	16.62	qfq	13,050,653	218,331,700	6.45%
2023-10-25	15.86	15.87	15.51	15.66	15.62	qfq	2,799,366	43,869,039	-0.25%
2023-10-24	14.95	15.70	14.67	15.70	15.66	qfq	3,404,303	52,478,816	5.58%
2023-10-23	15.09	15.15	14.75	14.87	14.83	qfq	3,056,140	45,704,780	-1.65%
2023-10-20	15.65	15.97	15.01	15.12	15.08	qfq	3,531,700	54,169,563	-3.39%
2023-10-19	15.55	16.17	15.51	15.65	15.61	qfq	4,316,637	68,381,313	1.16%
2023-10-18	15.87	16.05	15.41	15.47	15.43	qfq	3,207,760	49,889,256	-3.13%
2023-10-17	16.09	16.17	15.81	15.97	15.92	qfq	4,339,258	69,416,467	0.00%
2023-10-16	16.44	16.46	15.84	15.97	15.92	qfq	5,650,214	90,739,646	-3.68%
2023-10-13	16.10	16.94	16.03	16.58	16.53	qfq	6,642,860	110,165,394	2.28%
2023-10-12	16.31	16.40	16.04	16.21	16.16	qfq	2,058,480	33,340,333	-0.49%
2023-10-11	16.20	16.42	15.96	16.29	16.24	qfq	2,590,360	42,018,355	0.68%
2023-10-10	16.33	16.39	16.03	16.18	16.13	qfq	2,316,920	37,491,489	0.06%
2023-10-09	16.06	16.44	16.00	16.17	16.12	qfq	2,857,200	46,254,971	0.68%
2023-09-28	15.38	16.20	15.38	16.06	16.01	qfq	4,633,739	74,054,344	5.24%
2023-09-27	15.49	15.69	15.26	15.26	15.22	qfq	2,466,480	38,152,911	-1.93%
2023-09-26	15.70	15.74	15.37	15.56	15.52	qfq	2,175,196	33,803,808	-0.89%
2023-09-25	15.90	16.17	15.56	15.70	15.66	qfq	2,380,520	37,363,758	-1.26%
2023-09-22	15.49	15.94	15.31	15.90	15.85	qfq	2,988,180	46,854,380	2.51%
2023-09-21	15.56	15.72	15.37	15.51	15.47	qfq	1,613,801	25,021,293	-0.06%
2023-09-20	15.51	15.96	15.48	15.52	15.48	qfq	2,302,760	36,050,477	-0.26%
2023-09-19	15.85	15.85	15.38	15.56	15.52	qfq	2,244,860	34,921,693	-1.27%
2023-09-18	15.75	16.14	15.56	15.76	15.72	qfq	2,763,400	43,898,407	-0.63%
2023-09-15	15.91	16.19	15.64	15.86	15.81	qfq	3,383,980	53,647,075	0.32%
2023-09-14	15.80	16.32	15.62	15.81	15.77	qfq	3,182,120	50,602,465	-0.25%
2023-09-13	16.30	16.30	15.66	15.85	15.80	qfq	2,830,680	44,994,122	-2.46%
2023-09-12	16.22	16.45	16.12	16.25	16.20	qfq	3,250,198	52,867,970	0.18%
2023-09-11	16.69	16.73	16.21	16.22	16.17	qfq	4,508,143	73,857,898	-2.11%
2023-09-08	16.58	16.68	16.23	16.57	16.52	qfq	4,293,460	70,844,121	0.79%
2023-09-07	16.63	16.80	16.25	16.44	16.39	qfq	6,308,403	103,962,232	-1.08%
2023-09-06	16.08	16.65	15.93	16.62	16.57	qfq	7,075,952	116,140,670	3.10%
2023-09-05	15.79	16.35	15.77	16.12	16.07	qfq	5,571,275	89,870,908	2.48%
2023-09-04	15.60	15.77	15.42	15.73	15.69	qfq	2,432,880	37,956,772	0.45%
2023-09-01	15.89	15.97	15.41	15.66	15.62	qfq	3,207,520	50,127,298	-0.76%
2023-08-31	15.70	15.91	15.45	15.78	15.74	qfq	3,717,849	58,548,764	0.45%
2023-08-30	15.17	15.85	15.17	15.71	15.67	qfq	4,211,199	65,830,842	3.70%
2023-08-29	14.11	15.18	14.00	15.15	15.11	qfq	4,978,655	74,012,044	7.37%
2023-08-28	15.01	15.29	14.01	14.11	14.07	qfq	3,293,395	47,988,130	-1.33%
2023-08-25	14.61	14.83	14.16	14.30	14.26	qfq	3,138,520	45,123,776	-3.05%
2023-08-24	14.85	15.05	14.60	14.75	14.71	qfq	2,383,249	35,354,114	-0.54%
2023-08-23	15.11	15.24	14.75	14.83	14.79	qfq	2,471,458	37,019,625	-1.79%
2023-08-22	15.01	15.18	14.58	15.10	15.06	qfq	3,155,500	47,001,380	1.75%
2023-08-21	14.77	15.20	14.66	14.84	14.80	qfq	3,620,800	54,040,084	1.30%
2023-08-18	15.13	15.24	14.63	14.65	14.61	qfq	3,462,961	51,853,298	-2.92%
2023-08-17	14.73	15.18	14.58	15.09	15.05	qfq	3,018,640	45,008,486	1.89%
2023-08-16	15.27	15.27	14.72	14.81	14.77	qfq	2,706,000	40,492,636	-3.27%
2023-08-15	15.72	15.91	15.22	15.31	15.27	qfq	2,956,381	45,758,920	-2.36%
2023-08-14	15.39	15.76	15.08	15.68	15.64	qfq	3,179,361	49,249,807	1.95%
2023-08-11	15.68	15.78	15.36	15.38	15.34	qfq	2,048,331	31,907,994	-1.91%
2023-08-10	15.76	16.12	15.53	15.68	15.64	qfq	3,011,369	47,432,596	-0.13%
2023-08-09	16.06	16.27	15.64	15.70	15.66	qfq	3,522,110	55,840,830	-2.73%
2023-08-08	16.60	16.75	16.06	16.14	16.09	qfq	5,337,114	87,321,070	-2.36%
2023-08-07	16.25	16.77	16.04	16.53	16.48	qfq	6,955,560	114,604,886	2.10%
2023-08-04	15.46	16.35	15.40	16.19	16.14	qfq	8,121,435	129,620,149	4.72%
2023-08-03	15.17	15.56	15.02	15.46	15.42	qfq	6,244,209	95,799,939	1.58%
2023-08-02	14.98	15.25	14.85	15.22	15.18	qfq	5,388,549	81,472,542	2.08%
2023-08-01	14.96	15.05	14.74	14.91	14.87	qfq	3,994,100	59,567,143	-0.33%
2023-07-31	15.05	15.16	14.79	14.96	14.92	qfq	4,665,500	70,080,658	-0.60%
2023-07-28	15.25	15.26	14.86	15.05	15.01	qfq	4,529,920	67,930,219	-1.44%
2023-07-27	15.62	15.77	15.23	15.27	15.23	qfq	4,003,780	61,895,919	-2.30%
2023-07-26	16.40	16.40	15.47	15.63	15.59	qfq	6,765,167	106,076,076	-4.75%
2023-07-25	16.98	17.00	16.26	16.41	16.36	qfq	6,857,896	113,020,796	-2.38%
2023-07-24	17.26	17.26	16.62	16.81	16.76	qfq	5,896,346	99,564,944	0.48%
2023-07-21	16.70	17.39	16.70	16.73	16.68	qfq	11,036,582	187,473,544	-0.18%
2023-07-20	18.00	18.00	16.65	16.76	16.71	qfq	15,541,614	269,268,797	-6.16%
2023-07-19	19.71	20.19	17.68	17.86	17.81	qfq	25,954,154	487,245,017	-9.80%
2023-07-18	20.69	22.39	19.68	19.80	19.74	qfq	30,072,129	630,749,894	-5.80%