SECURITY DETAIL · RAW DATA

德迈仕301007.SZ

ASZSECNYSTOCK

最近收盘价28.812026-07-17

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）6,434,680

成交额（元）188,487,662

日线记录725

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 4 条

复权因子 725 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
2026-05-29	2026-06-08	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	29.20	30.86	28.60	28.81	28.81	qfq	6,434,680	188,487,662	-1.57%
2026-07-16	28.67	29.55	27.80	29.27	29.27	qfq	4,845,620	140,104,576	2.09%
2026-07-15	28.96	29.50	28.26	28.67	28.67	qfq	2,084,190	60,110,272	-0.66%
2026-07-14	28.58	29.60	28.12	28.86	28.86	qfq	3,590,603	103,132,501	0.91%
2026-07-13	30.51	30.62	28.46	28.60	28.60	qfq	4,428,221	130,296,752	-7.14%
2026-07-10	30.40	32.20	30.10	30.80	30.80	qfq	3,518,926	110,010,520	1.08%
2026-07-09	30.80	31.31	29.61	30.47	30.47	qfq	4,081,710	123,648,240	-1.58%
2026-07-08	32.30	32.89	30.80	30.96	30.96	qfq	3,688,947	115,771,835	-4.41%
2026-07-07	34.84	35.37	32.31	32.39	32.39	qfq	4,873,648	162,576,792	-7.27%
2026-07-06	36.67	37.32	34.88	34.93	34.93	qfq	5,222,884	186,303,220	-6.85%
2026-07-03	34.50	38.10	34.37	37.50	37.50	qfq	10,208,830	374,042,931	8.79%
2026-07-02	33.55	36.40	33.00	34.47	34.47	qfq	7,708,750	270,376,308	3.02%
2026-07-01	30.60	34.85	30.55	33.46	33.46	qfq	6,574,523	217,670,870	9.35%
2026-06-30	30.48	31.24	30.01	30.60	30.60	qfq	2,108,900	64,529,292	1.02%
2026-06-29	31.15	31.15	29.02	30.29	30.29	qfq	3,717,586	110,644,411	-0.79%
2026-06-26	31.80	32.03	30.50	30.53	30.53	qfq	4,104,916	127,844,646	-4.71%
2026-06-25	33.53	33.79	31.80	32.04	32.04	qfq	3,658,036	118,483,924	-3.58%
2026-06-24	33.21	33.75	32.91	33.23	33.23	qfq	2,502,900	83,222,889	-1.66%
2026-06-23	33.38	34.08	32.80	33.79	33.79	qfq	4,601,357	153,854,481	1.41%
2026-06-22	34.00	34.50	31.85	33.32	33.32	qfq	6,218,331	204,330,940	-3.28%
2026-06-18	34.02	34.80	33.52	34.45	34.45	qfq	3,752,840	128,391,852	0.67%
2026-06-17	34.23	35.42	33.82	34.22	34.22	qfq	4,049,680	139,405,678	-0.75%
2026-06-16	34.53	35.10	33.68	34.48	34.48	qfq	4,480,302	153,819,356	-1.00%
2026-06-15	32.50	34.87	32.49	34.83	34.83	qfq	4,374,712	147,136,441	7.20%
2026-06-12	32.73	33.20	32.25	32.49	32.49	qfq	2,004,887	65,302,558	0.62%
2026-06-11	32.91	33.38	31.60	32.29	32.29	qfq	2,419,161	78,035,733	-1.88%
2026-06-10	33.16	33.67	32.39	32.91	32.91	qfq	2,478,143	81,633,312	-1.91%
2026-06-09	33.13	33.74	32.65	33.55	33.55	qfq	2,371,424	78,404,677	2.10%
2026-06-08	33.80	34.27	32.40	32.86	32.86	qfq	4,380,540	146,044,561	-4.97%
2026-06-05	34.10	35.55	32.53	34.58	34.51	qfq	5,105,619	173,887,731	1.56%
2026-06-04	33.98	35.66	33.50	34.05	33.98	qfq	4,723,375	162,983,160	0.21%
2026-06-03	34.89	34.93	33.53	33.98	33.91	qfq	4,042,829	138,150,694	-2.61%
2026-06-02	34.20	34.89	33.21	34.89	34.82	qfq	4,065,200	138,802,254	2.17%
2026-06-01	34.91	35.00	33.78	34.15	34.08	qfq	3,495,717	119,886,443	-1.19%
2026-05-29	37.66	37.76	34.30	34.56	34.49	qfq	5,670,678	201,163,312	-8.40%
2026-05-28	37.36	38.19	36.48	37.73	37.65	qfq	4,388,489	164,211,013	1.07%
2026-05-27	39.02	39.47	37.18	37.33	37.26	qfq	5,340,883	203,992,189	-5.23%
2026-05-26	41.41	41.88	38.08	39.39	39.31	qfq	6,753,628	266,831,931	-4.07%
2026-05-25	41.53	42.33	40.36	41.06	40.98	qfq	6,180,166	254,461,999	-1.06%
2026-05-22	41.29	42.22	41.11	41.50	41.42	qfq	4,876,367	202,924,733	0.80%
2026-05-21	41.88	43.97	40.99	41.17	41.09	qfq	6,932,300	293,731,065	-1.53%
2026-05-20	42.87	43.13	41.41	41.81	41.73	qfq	6,158,529	258,863,948	-3.06%
2026-05-19	43.30	44.88	42.65	43.13	43.04	qfq	4,950,408	213,792,394	-0.30%
2026-05-18	44.50	44.50	42.91	43.26	43.17	qfq	7,575,830	329,872,885	-2.79%
2026-05-15	42.44	45.99	41.67	44.50	44.41	qfq	10,024,865	445,922,911	4.00%
2026-05-14	40.24	43.74	39.64	42.79	42.70	qfq	10,872,119	459,949,616	6.31%
2026-05-13	40.35	40.90	39.50	40.25	40.17	qfq	5,015,000	201,319,086	-0.62%
2026-05-12	38.93	41.95	38.93	40.50	40.42	qfq	10,190,394	414,029,079	4.17%
2026-05-11	37.41	39.00	37.20	38.88	38.80	qfq	6,422,093	245,386,595	3.27%
2026-05-08	37.79	37.96	37.02	37.65	37.57	qfq	4,852,100	181,992,646	1.78%
2026-05-07	36.25	38.66	36.12	36.99	36.92	qfq	6,347,343	237,527,513	2.41%
2026-05-06	36.39	36.58	35.73	36.12	36.05	qfq	3,786,130	136,609,737	0.06%
2026-04-30	35.41	36.33	35.41	36.10	36.03	qfq	2,318,801	83,543,320	1.40%
2026-04-29	35.00	36.11	34.40	35.60	35.53	qfq	4,145,110	147,499,986	3.01%
2026-04-28	36.40	36.40	34.51	34.56	34.49	qfq	4,811,200	169,250,054	-4.79%
2026-04-27	36.11	36.81	35.80	36.30	36.23	qfq	3,452,200	124,940,583	0.14%
2026-04-24	35.49	36.48	35.18	36.25	36.18	qfq	3,506,712	126,103,307	0.78%
2026-04-23	35.83	37.46	35.09	35.97	35.90	qfq	6,332,654	230,163,983	0.39%
2026-04-22	35.33	36.05	34.75	35.83	35.76	qfq	3,353,384	119,038,044	1.56%
2026-04-21	35.07	36.15	34.90	35.28	35.21	qfq	2,881,441	102,118,486	-0.20%
2026-04-20	35.24	35.43	34.56	35.35	35.28	qfq	2,911,900	101,634,063	0.34%
2026-04-17	35.01	35.40	34.30	35.23	35.16	qfq	3,301,707	114,982,733	0.23%
2026-04-16	35.38	35.74	34.83	35.15	35.08	qfq	2,848,500	99,904,896	-0.17%
2026-04-15	36.00	36.45	35.10	35.21	35.14	qfq	2,821,015	101,130,774	-0.90%
2026-04-14	35.60	36.10	35.20	35.53	35.46	qfq	2,774,818	98,787,375	0.00%
2026-04-13	36.20	36.28	35.26	35.53	35.46	qfq	3,017,200	107,692,175	-2.82%
2026-04-10	35.93	37.35	35.73	36.56	36.49	qfq	3,187,526	116,879,918	2.35%
2026-04-09	35.51	35.98	35.00	35.72	35.65	qfq	2,565,490	91,047,184	0.20%
2026-04-08	34.51	35.70	34.51	35.65	35.58	qfq	3,898,113	137,413,432	5.35%
2026-04-07	34.05	34.30	33.51	33.84	33.77	qfq	2,126,262	72,056,838	-0.56%
2026-04-03	34.08	35.00	33.61	34.03	33.96	qfq	2,997,587	103,007,379	0.68%
2026-04-02	34.32	35.10	33.68	33.80	33.73	qfq	2,734,900	93,985,357	-2.11%
2026-04-01	33.80	36.00	33.80	34.53	34.46	qfq	4,165,400	145,774,743	2.74%
2026-03-31	33.43	34.45	33.29	33.61	33.54	qfq	2,069,300	70,136,096	0.54%
2026-03-30	32.80	33.80	32.00	33.43	33.36	qfq	1,857,100	61,621,021	0.39%
2026-03-27	32.02	33.79	31.57	33.30	33.23	qfq	2,342,400	77,481,266	2.65%
2026-03-26	33.22	33.39	32.39	32.44	32.37	qfq	1,688,600	55,261,407	-2.61%
2026-03-25	32.37	33.75	32.37	33.31	33.24	qfq	2,168,960	72,118,843	2.94%
2026-03-24	31.80	32.48	30.85	32.36	32.30	qfq	3,087,921	98,200,348	5.03%
2026-03-23	32.50	32.65	30.55	30.81	30.75	qfq	3,319,093	104,556,884	-6.92%
2026-03-20	34.33	34.50	33.00	33.10	33.03	qfq	2,151,044	72,226,611	-3.10%
2026-03-19	35.04	35.20	33.98	34.16	34.09	qfq	1,990,371	68,442,174	-2.98%
2026-03-18	33.73	35.43	33.52	35.21	35.14	qfq	3,028,908	105,413,187	4.39%
2026-03-17	34.57	34.58	33.64	33.73	33.66	qfq	1,735,500	59,094,108	-1.80%
2026-03-16	34.44	34.68	33.53	34.35	34.28	qfq	2,396,030	81,666,032	0.15%
2026-03-13	35.13	35.27	34.23	34.30	34.23	qfq	2,510,765	87,253,652	-2.78%
2026-03-12	35.61	36.93	35.10	35.28	35.21	qfq	3,875,896	139,586,046	-0.84%
2026-03-11	36.20	36.49	35.50	35.58	35.51	qfq	2,456,585	87,908,563	-1.50%
2026-03-10	35.80	36.21	35.45	36.12	36.05	qfq	1,962,499	70,488,457	2.53%
2026-03-09	35.50	35.74	34.24	35.23	35.16	qfq	3,454,229	120,400,241	-2.54%
2026-03-06	34.83	36.87	34.60	36.15	36.08	qfq	3,266,334	117,893,033	3.79%
2026-03-05	35.26	35.56	34.58	34.83	34.76	qfq	2,490,087	87,208,098	0.43%
2026-03-04	33.80	35.43	33.80	34.68	34.61	qfq	2,679,361	93,222,142	1.08%
2026-03-03	37.00	37.08	34.12	34.31	34.24	qfq	4,516,864	159,551,042	-6.51%
2026-03-02	38.00	38.29	36.50	36.70	36.63	qfq	5,347,095	199,293,459	-4.87%
2026-02-27	39.45	39.71	38.38	38.58	38.50	qfq	4,313,311	167,560,105	-2.80%
2026-02-26	39.60	39.94	39.01	39.69	39.61	qfq	3,321,266	131,221,562	0.25%
2026-02-25	37.91	39.74	37.68	39.59	39.51	qfq	6,461,637	251,309,160	4.43%
2026-02-24	38.06	38.38	37.41	37.91	37.83	qfq	3,233,345	122,304,371	0.82%
2026-02-13	38.26	38.38	37.52	37.60	37.52	qfq	2,843,267	107,982,014	-1.90%
2026-02-12	38.07	39.66	37.93	38.33	38.25	qfq	4,507,200	175,200,185	0.89%
2026-02-11	38.05	38.88	37.82	37.99	37.91	qfq	1,930,176	73,743,748	-0.47%
2026-02-10	37.73	38.50	37.66	38.17	38.09	qfq	2,835,473	107,764,628	0.85%
2026-02-09	37.59	38.09	37.29	37.85	37.77	qfq	2,031,774	76,590,338	1.26%
2026-02-06	37.26	38.01	37.03	37.38	37.30	qfq	1,723,900	64,764,841	-0.66%
2026-02-05	37.88	38.43	37.35	37.63	37.55	qfq	2,144,635	80,810,179	-1.21%
2026-02-04	38.50	38.58	37.65	38.09	38.01	qfq	2,734,161	103,904,368	-1.06%
2026-02-03	37.40	38.80	37.07	38.50	38.42	qfq	3,444,139	131,487,397	4.00%
2026-02-02	37.55	38.09	37.01	37.02	36.95	qfq	3,150,518	118,386,622	-2.06%
2026-01-30	37.28	38.49	36.72	37.80	37.72	qfq	3,342,135	126,612,042	0.91%
2026-01-29	38.19	38.30	37.02	37.46	37.38	qfq	3,249,581	122,386,939	-1.91%
2026-01-28	38.38	38.87	37.59	38.19	38.11	qfq	3,235,306	122,813,361	-1.37%
2026-01-27	38.68	38.98	37.21	38.72	38.64	qfq	4,047,835	154,442,141	-0.18%
2026-01-26	40.50	40.69	38.20	38.79	38.71	qfq	7,053,331	275,584,307	-4.43%
2026-01-23	41.34	41.72	40.42	40.59	40.51	qfq	5,247,190	213,771,432	-1.89%
2026-01-22	41.94	41.94	40.94	41.37	41.29	qfq	5,330,785	220,729,916	-0.91%
2026-01-21	39.06	43.12	39.01	41.75	41.67	qfq	10,411,389	433,969,165	4.79%
2026-01-20	39.93	42.39	39.06	39.84	39.76	qfq	9,269,506	372,906,256	0.73%
2026-01-19	41.39	41.39	39.22	39.55	39.47	qfq	9,902,335	393,746,712	-3.93%
2026-01-16	36.82	42.60	36.50	41.17	41.09	qfq	19,141,500	774,568,495	13.10%
2026-01-15	37.00	37.40	36.10	36.40	36.33	qfq	4,047,758	148,264,220	-1.57%
2026-01-14	37.30	38.26	36.61	36.98	36.91	qfq	5,960,793	222,590,533	-1.02%
2026-01-13	38.64	38.99	37.10	37.36	37.29	qfq	6,740,443	256,333,157	-4.06%
2026-01-12	39.94	39.94	38.45	38.94	38.86	qfq	7,050,648	274,895,567	-0.84%
2026-01-09	38.79	39.70	38.38	39.27	39.19	qfq	4,979,822	194,487,088	1.24%
2026-01-08	38.99	40.25	38.53	38.79	38.71	qfq	4,699,913	184,302,003	-0.84%
2026-01-07	38.82	39.84	38.44	39.12	39.04	qfq	4,590,362	179,800,441	0.00%
2026-01-06	39.94	40.06	38.65	39.12	39.04	qfq	6,131,196	240,009,858	-2.20%
2026-01-05	40.55	41.02	39.50	40.00	39.92	qfq	6,249,900	249,882,661	-1.28%
2025-12-31	38.90	41.85	38.52	40.52	40.44	qfq	11,220,393	451,896,504	6.02%
2025-12-30	37.81	38.55	37.79	38.22	38.14	qfq	4,640,955	177,454,447	0.26%
2025-12-29	36.40	38.68	36.30	38.12	38.04	qfq	8,210,792	311,731,075	4.41%
2025-12-26	37.65	37.68	36.41	36.51	36.44	qfq	3,228,200	119,198,388	-2.98%
2025-12-25	36.80	37.95	36.45	37.63	37.55	qfq	3,272,119	122,010,055	2.79%
2025-12-24	36.84	37.16	36.50	36.61	36.54	qfq	2,201,100	80,872,549	-0.49%
2025-12-23	36.66	37.53	36.56	36.79	36.72	qfq	3,411,400	126,540,343	-0.30%
2025-12-22	36.34	37.69	36.34	36.90	36.83	qfq	3,650,073	134,900,940	1.60%
2025-12-19	35.51	36.68	35.35	36.32	36.25	qfq	2,424,815	87,986,157	2.28%
2025-12-18	35.17	36.68	35.02	35.51	35.44	qfq	1,979,060	71,077,421	0.03%
2025-12-17	35.15	35.77	34.31	35.50	35.43	qfq	2,703,400	94,770,373	1.00%
2025-12-16	35.98	36.25	34.50	35.15	35.08	qfq	3,384,098	119,229,447	-2.31%
2025-12-15	36.28	37.16	35.90	35.98	35.91	qfq	2,307,401	83,980,223	-0.88%
2025-12-12	36.55	36.76	35.98	36.30	36.23	qfq	1,728,311	62,966,035	-0.60%
2025-12-11	37.57	37.57	36.52	36.52	36.45	qfq	2,237,500	82,576,458	-1.91%
2025-12-10	37.35	37.53	36.76	37.23	37.16	qfq	1,816,265	67,435,410	-0.83%
2025-12-09	37.07	38.46	36.50	37.54	37.46	qfq	3,014,400	113,231,276	0.27%
2025-12-08	37.34	37.65	37.00	37.44	37.36	qfq	2,904,500	108,330,488	0.65%
2025-12-05	37.30	37.95	36.80	37.20	37.13	qfq	2,583,800	96,543,079	-0.83%
2025-12-04	37.99	38.35	37.14	37.51	37.43	qfq	2,730,463	102,613,965	-0.98%
2025-12-03	37.30	38.36	37.00	37.88	37.80	qfq	4,388,444	166,003,369	1.18%
2025-12-02	38.00	38.18	36.70	37.44	37.36	qfq	3,925,938	146,004,289	0.16%
2025-12-01	36.11	38.58	36.11	37.38	37.30	qfq	6,910,547	259,020,851	4.82%
2025-11-28	34.62	35.79	34.01	35.66	35.59	qfq	3,459,200	121,271,459	3.00%
2025-11-27	34.30	35.92	34.09	34.62	34.55	qfq	3,714,400	130,397,233	0.96%
2025-11-26	34.02	34.56	33.51	34.29	34.22	qfq	2,676,732	91,546,005	0.70%
2025-11-25	33.01	35.00	33.01	34.05	33.98	qfq	4,114,716	140,951,481	3.28%
2025-11-24	33.50	33.50	32.45	32.97	32.90	qfq	3,484,540	114,757,960	0.03%
2025-11-21	33.56	34.21	32.50	32.96	32.89	qfq	6,234,571	207,335,528	-2.08%
2025-11-20	35.00	35.60	33.55	33.66	33.59	qfq	5,765,109	197,999,545	-3.69%
2025-11-19	36.59	36.70	34.00	34.95	34.88	qfq	8,622,000	302,852,712	-4.56%
2025-11-18	37.11	37.29	36.21	36.62	36.55	qfq	3,425,937	125,663,226	-1.82%
2025-11-17	38.64	38.70	37.28	37.30	37.23	qfq	5,254,324	198,346,381	-4.24%
2025-11-14	39.00	41.38	38.80	38.95	38.87	qfq	11,448,246	458,113,861	-0.13%
2025-11-13	39.05	39.77	38.29	39.00	38.92	qfq	5,392,700	209,687,288	1.01%
2025-11-12	37.99	39.27	37.73	38.61	38.53	qfq	4,877,800	187,885,998	2.20%
2025-11-11	37.38	38.38	37.22	37.78	37.70	qfq	3,916,050	148,011,713	1.42%
2025-11-10	38.10	38.38	36.90	37.25	37.18	qfq	3,937,565	146,781,646	-2.23%
2025-11-07	38.81	39.00	38.00	38.10	38.02	qfq	2,237,300	85,551,593	-2.43%
2025-11-06	38.84	39.97	38.80	39.05	38.97	qfq	2,700,010	105,945,719	0.64%
2025-11-05	38.01	39.29	37.68	38.80	38.72	qfq	4,147,200	159,593,208	-0.33%
2025-11-04	40.56	40.60	38.00	38.93	38.85	qfq	5,897,025	229,770,782	-4.02%
2025-11-03	40.90	41.14	40.23	40.56	40.48	qfq	2,564,300	103,943,349	0.00%
2025-10-31	40.48	40.98	40.10	40.56	40.48	qfq	2,618,866	106,255,492	0.47%
2025-10-30	41.74	42.12	40.00	40.37	40.29	qfq	4,940,550	201,555,645	-3.74%
2025-10-29	42.73	43.26	41.74	41.94	41.86	qfq	3,448,400	145,880,151	-2.24%
2025-10-28	41.38	43.58	41.05	42.90	42.81	qfq	6,274,102	268,628,588	3.77%
2025-10-27	41.40	42.31	41.20	41.34	41.26	qfq	3,491,600	145,432,962	0.66%
2025-10-24	39.79	41.58	39.79	41.07	40.99	qfq	4,433,500	180,905,854	3.45%
2025-10-23	39.57	39.81	38.85	39.70	39.62	qfq	2,531,300	99,593,577	-0.05%
2025-10-22	39.98	40.35	39.50	39.72	39.64	qfq	2,660,910	106,056,198	-0.65%
2025-10-21	39.80	40.36	39.55	39.98	39.90	qfq	3,755,400	150,281,466	0.71%
2025-10-20	41.31	41.31	39.00	39.70	39.62	qfq	5,562,470	223,673,904	-1.02%
2025-10-17	42.11	42.80	40.01	40.11	40.03	qfq	6,394,594	262,529,333	-5.36%
2025-10-16	43.80	44.30	42.26	42.38	42.29	qfq	3,673,500	158,135,569	-3.35%
2025-10-15	43.26	44.00	42.12	43.85	43.76	qfq	4,040,541	174,976,394	1.50%
2025-10-14	44.48	46.77	43.05	43.20	43.11	qfq	6,534,164	292,467,485	-2.09%
2025-10-13	43.00	44.60	42.10	44.12	44.03	qfq	5,560,279	243,018,626	-3.14%
2025-10-10	47.60	48.90	45.09	45.55	45.46	qfq	6,922,185	324,605,983	-4.97%
2025-10-09	47.20	48.46	46.68	47.93	47.83	qfq	5,313,056	253,345,866	0.67%
2025-09-30	47.00	48.49	46.22	47.61	47.51	qfq	5,321,984	252,242,989	0.93%
2025-09-29	46.31	47.51	46.01	47.17	47.08	qfq	4,331,300	202,286,827	1.70%
2025-09-26	47.03	48.00	46.00	46.38	46.29	qfq	6,573,723	309,172,311	-2.38%
2025-09-25	48.51	50.09	47.11	47.51	47.41	qfq	7,731,576	373,930,409	-2.24%
2025-09-24	44.76	49.30	44.13	48.60	48.50	qfq	12,913,556	614,721,950	8.29%
2025-09-23	45.76	46.50	43.77	44.88	44.79	qfq	5,452,600	245,696,924	-2.67%
2025-09-22	44.40	46.36	44.36	46.11	46.02	qfq	6,401,597	290,644,359	3.83%
2025-09-19	43.40	44.90	43.40	44.41	44.32	qfq	6,310,923	280,034,150	0.86%
2025-09-18	46.00	46.67	43.57	44.03	43.94	qfq	8,507,400	383,270,346	-4.74%
2025-09-17	45.65	47.00	45.59	46.22	46.13	qfq	4,967,153	230,069,991	0.57%
2025-09-16	44.90	46.20	44.78	45.96	45.87	qfq	6,324,073	288,071,289	2.27%
2025-09-15	44.91	45.83	44.50	44.94	44.85	qfq	6,527,093	294,175,345	0.51%
2025-09-12	44.90	45.45	44.18	44.71	44.62	qfq	5,112,383	229,255,827	0.25%
2025-09-11	42.84	44.85	42.44	44.60	44.51	qfq	6,378,470	279,995,048	2.79%
2025-09-10	43.20	44.90	43.17	43.39	43.30	qfq	5,925,384	260,585,445	0.98%
2025-09-09	45.31	45.50	42.60	42.97	42.88	qfq	8,157,958	358,194,535	-4.85%
2025-09-08	44.23	46.25	44.23	45.16	45.07	qfq	6,390,700	289,646,623	0.78%
2025-09-05	43.15	44.85	42.66	44.81	44.72	qfq	6,005,037	263,747,288	3.68%
2025-09-04	44.94	46.09	41.86	43.22	43.13	qfq	11,113,770	484,920,352	-4.38%
2025-09-03	47.01	47.50	44.80	45.20	45.11	qfq	7,385,625	338,629,986	-3.25%
2025-09-02	49.52	49.88	45.41	46.72	46.63	qfq	12,079,160	570,485,222	-5.71%
2025-09-01	48.35	49.85	48.35	49.55	49.45	qfq	7,159,627	351,610,143	2.48%
2025-08-29	49.47	50.50	47.60	48.35	48.25	qfq	8,788,081	428,444,629	-2.28%
2025-08-28	47.80	49.50	47.33	49.48	49.38	qfq	9,083,077	439,845,565	2.61%
2025-08-27	46.45	50.00	46.10	48.22	48.12	qfq	13,107,194	639,329,779	3.74%
2025-08-26	46.74	48.33	46.21	46.48	46.39	qfq	8,184,768	387,048,444	-1.11%
2025-08-25	46.33	48.44	44.55	47.00	46.91	qfq	14,208,815	654,305,226	1.40%
2025-08-22	46.57	47.26	45.78	46.35	46.26	qfq	6,514,930	302,059,586	-0.43%
2025-08-21	47.15	48.02	45.62	46.55	46.46	qfq	9,953,189	466,854,817	-2.59%
2025-08-20	45.99	50.10	44.78	47.79	47.69	qfq	14,220,173	670,412,978	3.69%
2025-08-19	43.52	46.33	42.43	46.09	46.00	qfq	15,382,347	683,193,329	5.95%
2025-08-18	42.00	45.66	41.50	43.50	43.41	qfq	14,656,840	644,635,550	3.72%
2025-08-15	41.70	42.40	41.00	41.94	41.86	qfq	9,542,378	397,845,362	-0.14%
2025-08-14	40.02	42.39	39.88	42.00	41.92	qfq	13,085,200	538,318,078	3.73%
2025-08-13	39.50	42.28	38.52	40.49	40.41	qfq	12,789,401	515,117,637	2.74%
2025-08-12	39.32	39.68	38.50	39.41	39.33	qfq	6,554,400	255,895,185	0.23%
2025-08-11	38.68	40.20	38.50	39.32	39.24	qfq	9,523,093	374,641,243	1.81%
2025-08-08	39.48	39.50	38.32	38.62	38.54	qfq	6,626,935	256,707,574	-1.55%
2025-08-07	38.95	39.65	38.50	39.23	39.15	qfq	8,553,335	333,775,343	0.49%
2025-08-06	38.96	40.88	38.80	39.04	38.96	qfq	14,433,962	572,202,015	-0.94%
2025-08-05	39.04	39.77	38.71	39.41	39.33	qfq	8,458,344	331,327,929	0.23%
2025-08-04	37.72	39.38	37.50	39.32	39.24	qfq	11,101,915	427,874,561	4.13%
2025-08-01	38.39	40.19	37.62	37.76	37.68	qfq	16,577,057	641,925,764	-1.97%
2025-07-31	37.78	39.68	37.78	38.52	38.44	qfq	12,987,600	503,452,820	-0.05%
2025-07-30	39.02	39.80	38.25	38.54	38.46	qfq	18,338,928	714,004,209	0.89%
2025-07-29	35.00	38.88	34.51	38.20	38.12	qfq	26,191,400	961,464,412	10.40%
2025-07-28	35.90	39.38	34.39	34.60	34.53	qfq	24,569,883	891,829,677	-0.63%
2025-07-25	32.64	34.95	32.04	34.82	34.75	qfq	15,632,400	524,821,252	6.22%
2025-07-24	32.73	33.66	32.60	32.78	32.71	qfq	8,385,800	276,329,428	1.17%
2025-07-23	32.34	33.08	31.92	32.40	32.33	qfq	8,679,674	281,852,793	-0.67%
2025-07-22	33.49	33.94	32.47	32.62	32.55	qfq	12,098,988	400,711,743	-2.63%
2025-07-21	30.20	33.96	30.00	33.50	33.43	qfq	19,724,274	640,029,288	11.70%
2025-07-18	30.98	31.18	29.85	29.99	29.93	qfq	7,490,800	226,579,745	-3.75%
2025-07-17	30.16	31.31	29.91	31.16	31.10	qfq	9,025,900	278,012,719	3.01%
2025-07-16	30.28	31.20	30.00	30.25	30.19	qfq	6,455,300	196,860,099	-0.17%
2025-07-15	29.49	30.37	29.49	30.30	30.24	qfq	6,017,000	180,910,057	1.92%
2025-07-14	29.44	30.70	29.44	29.73	29.67	qfq	6,761,500	202,578,276	1.23%
2025-07-11	29.93	30.31	29.08	29.37	29.31	qfq	9,767,126	287,557,183	-2.72%
2025-07-10	30.17	30.48	29.57	30.19	30.13	qfq	7,811,000	234,284,588	0.03%
2025-07-09	31.95	32.49	30.17	30.18	30.12	qfq	14,138,800	441,133,009	-1.50%
2025-07-08	30.53	30.96	30.15	30.64	30.58	qfq	7,058,900	215,336,104	0.86%
2025-07-07	31.10	31.26	30.25	30.38	30.32	qfq	9,424,402	287,745,493	-2.82%
2025-07-04	29.56	31.87	29.56	31.26	31.20	qfq	17,219,900	533,363,996	4.55%
2025-07-03	29.21	30.66	29.21	29.90	29.84	qfq	10,961,900	329,119,022	1.94%
2025-07-02	30.03	30.49	29.00	29.33	29.27	qfq	10,952,473	323,171,615	-3.74%
2025-07-01	30.74	31.40	30.30	30.47	30.41	qfq	17,295,516	530,648,574	-1.68%
2025-06-30	26.80	31.50	26.46	30.99	30.93	qfq	25,972,695	757,022,309	15.55%
2025-06-27	26.60	27.22	26.11	26.82	26.77	qfq	13,678,600	366,096,154	2.76%
2025-06-26	26.24	26.62	25.94	26.10	26.05	qfq	8,679,700	227,338,733	-1.02%
2025-06-25	26.31	26.77	26.16	26.37	26.32	qfq	9,818,262	259,099,144	-1.05%
2025-06-24	25.66	26.69	25.50	26.65	26.60	qfq	15,490,762	407,121,844	4.92%
2025-06-23	24.72	25.55	24.61	25.40	25.35	qfq	9,484,900	237,740,991	0.83%
2025-06-20	25.01	25.75	24.64	25.19	25.14	qfq	8,373,173	211,415,362	1.78%
2025-06-19	25.06	26.28	24.67	24.75	24.70	qfq	13,132,573	334,660,449	-1.55%
2025-06-18	25.88	25.90	25.00	25.14	25.09	qfq	7,673,610	194,105,277	-2.78%
2025-06-17	26.17	26.39	25.72	25.86	25.81	qfq	8,189,000	212,444,977	-0.50%
2025-06-16	24.88	26.25	24.60	25.99	25.94	qfq	11,206,414	287,181,318	3.34%
2025-06-13	25.60	26.26	25.00	25.15	25.10	qfq	8,893,100	226,404,112	-2.56%
2025-06-12	24.63	26.62	24.30	25.81	25.76	qfq	15,956,331	407,732,670	5.13%
2025-06-11	24.50	24.85	24.22	24.55	24.50	qfq	6,607,700	162,568,373	1.20%
2025-06-10	25.01	25.10	23.71	24.26	24.21	qfq	11,418,000	277,567,129	-2.65%
2025-06-09	25.00	25.10	24.84	24.92	24.87	qfq	7,373,602	184,035,881	-0.91%
2025-06-06	24.65	25.26	24.32	25.15	25.10	qfq	9,161,798	226,163,839	0.40%
2025-06-05	24.89	25.40	24.67	25.05	25.00	qfq	9,739,800	243,899,346	0.28%
2025-06-04	25.23	25.93	24.88	24.98	24.93	qfq	12,212,700	307,640,085	-0.95%
2025-06-03	24.17	25.67	24.17	25.22	25.17	qfq	14,464,600	364,343,462	2.85%
2025-05-30	26.03	26.23	24.40	24.52	24.47	qfq	20,722,500	519,297,102	-7.58%
2025-05-29	26.94	27.53	26.00	26.53	26.48	qfq	26,491,050	703,945,871	-3.03%
2025-05-28	27.72	28.60	26.61	27.36	27.31	qfq	27,168,217	751,216,457	-1.41%
2025-05-27	28.46	28.89	27.22	27.75	27.54	qfq	30,445,873	850,373,694	-3.88%
2025-05-26	27.31	29.80	26.21	28.87	28.66	qfq	48,087,696	1,347,489,487	5.75%
2025-05-23	27.30	27.30	26.00	27.30	27.10	qfq	23,558,607	638,318,508	20.00%
2025-05-20	23.02	23.20	22.47	22.75	22.58	qfq	8,203,600	186,255,998	-1.69%
2025-05-19	23.16	23.39	22.25	23.14	22.97	qfq	12,819,600	291,532,107	-1.03%
2025-05-16	22.11	23.86	22.11	23.38	23.21	qfq	17,223,900	400,172,989	4.10%
2025-05-15	22.23	22.78	21.81	22.46	22.29	qfq	9,307,800	207,927,271	0.27%
2025-05-14	22.48	22.93	22.00	22.40	22.23	qfq	10,930,600	244,977,583	-0.93%
2025-05-13	22.98	23.52	22.42	22.61	22.44	qfq	13,139,000	302,050,521	-1.05%
2025-05-12	22.51	23.13	22.20	22.85	22.68	qfq	13,262,311	302,025,600	2.70%
2025-05-09	23.00	23.35	21.89	22.25	22.09	qfq	14,609,065	328,254,616	-3.47%
2025-05-08	22.45	23.33	22.10	23.05	22.88	qfq	17,952,100	409,844,745	4.44%
2025-05-07	22.20	22.97	21.69	22.07	21.91	qfq	16,986,164	378,730,615	0.87%
2025-05-06	20.55	21.94	20.29	21.88	21.72	qfq	15,271,542	324,228,765	9.02%
2025-04-30	19.41	20.17	19.13	20.07	19.92	qfq	10,071,378	198,866,128	3.72%
2025-04-29	19.00	19.60	18.65	19.35	19.21	qfq	7,603,179	146,863,303	1.84%
2025-04-28	19.30	19.30	18.80	19.00	18.86	qfq	5,571,000	106,140,017	-1.55%
2025-04-25	19.60	19.71	18.99	19.30	19.16	qfq	10,943,678	210,366,706	-2.08%
2025-04-24	19.02	20.31	18.82	19.71	19.56	qfq	17,010,358	333,148,482	3.63%
2025-04-23	18.59	19.29	18.47	19.02	18.88	qfq	12,593,367	237,638,062	4.28%
2025-04-22	18.10	18.79	18.00	18.24	18.11	qfq	11,277,100	207,815,631	2.30%
2025-04-21	16.90	17.83	16.81	17.83	17.70	qfq	6,852,427	119,509,047	5.01%
2025-04-18	17.00	17.48	16.77	16.98	16.85	qfq	5,094,800	86,784,793	-0.88%
2025-04-17	17.20	17.48	17.08	17.13	17.00	qfq	4,865,254	84,106,390	-0.58%
2025-04-16	18.07	18.10	16.92	17.23	17.10	qfq	8,219,510	142,680,207	-3.90%
2025-04-15	18.10	18.41	17.73	17.93	17.80	qfq	6,614,700	119,330,333	-0.50%
2025-04-14	18.01	18.55	17.80	18.02	17.89	qfq	8,481,800	154,302,551	2.04%
2025-04-11	17.58	17.96	17.31	17.66	17.53	qfq	9,007,700	159,603,209	1.85%
2025-04-10	17.85	18.15	17.33	17.34	17.21	qfq	13,084,600	231,777,407	4.02%
2025-04-09	15.91	16.98	13.98	16.67	16.55	qfq	16,443,967	258,282,607	1.96%
2025-04-08	16.30	17.03	15.58	16.35	16.23	qfq	16,725,449	271,396,301	-1.27%
2025-04-07	18.45	18.45	16.56	16.56	16.44	qfq	12,223,600	210,760,063	-20.00%
2025-04-03	21.54	21.80	20.54	20.70	20.55	qfq	9,312,000	196,277,030	-4.70%
2025-04-02	21.02	22.11	21.02	21.72	21.56	qfq	8,511,303	184,613,174	3.08%
2025-04-01	21.20	21.99	20.81	21.07	20.91	qfq	10,795,100	232,597,389	0.57%
2025-03-31	21.38	21.58	20.00	20.95	20.79	qfq	14,427,903	298,157,297	-3.10%
2025-03-28	22.00	22.44	21.60	21.62	21.46	qfq	7,062,200	154,973,985	-1.86%
2025-03-27	22.67	22.80	21.98	22.03	21.87	qfq	7,322,534	163,431,985	-3.33%
2025-03-26	22.01	23.47	21.87	22.79	22.62	qfq	10,084,700	231,767,586	2.75%
2025-03-25	22.72	23.15	22.10	22.18	22.02	qfq	9,501,418	213,650,367	-2.80%
2025-03-24	23.94	23.96	22.13	22.82	22.65	qfq	16,846,700	386,302,458	-6.86%
2025-03-21	26.45	26.48	24.50	24.50	24.32	qfq	19,691,471	500,874,032	-9.06%
2025-03-20	26.00	27.50	25.38	26.94	26.74	qfq	22,887,212	606,396,355	1.85%
2025-03-19	25.50	27.10	24.84	26.45	26.25	qfq	23,773,312	621,159,730	3.93%
2025-03-18	25.43	25.80	24.60	25.45	25.26	qfq	13,891,734	350,599,660	0.24%
2025-03-17	25.03	25.62	24.60	25.39	25.20	qfq	16,168,467	405,698,654	1.76%
2025-03-14	24.16	25.33	23.55	24.95	24.77	qfq	17,232,452	422,014,963	2.76%
2025-03-13	26.31	26.59	23.33	24.28	24.10	qfq	26,483,240	646,916,475	-7.86%
2025-03-12	27.92	27.96	26.13	26.35	26.15	qfq	20,559,647	553,813,180	-2.15%
2025-03-11	26.70	28.09	26.12	26.93	26.73	qfq	20,285,100	544,227,688	-2.07%
2025-03-10	28.17	29.30	26.76	27.50	27.30	qfq	26,111,768	731,695,194	-2.48%
2025-03-07	26.46	28.76	26.19	28.20	27.99	qfq	35,998,803	991,708,046	8.09%
2025-03-06	23.50	26.98	23.20	26.09	25.90	qfq	37,448,454	953,456,636	12.85%
2025-03-05	22.55	23.16	21.93	23.12	22.95	qfq	14,136,800	317,351,339	2.89%
2025-03-04	21.80	23.20	21.80	22.47	22.30	qfq	11,256,043	255,300,435	0.13%
2025-03-03	22.16	23.38	21.67	22.44	22.27	qfq	16,045,334	363,426,783	1.63%
2025-02-28	25.40	25.48	22.00	22.08	21.92	qfq	23,471,127	542,675,574	-10.82%
2025-02-27	25.00	25.98	23.90	24.76	24.58	qfq	25,807,739	642,677,095	-3.02%
2025-02-26	24.00	26.71	24.00	25.53	25.34	qfq	39,571,625	1,006,955,785	11.10%
2025-02-25	21.32	23.35	21.31	22.98	22.81	qfq	20,282,745	457,316,786	5.22%
2025-02-24	22.50	22.87	21.50	21.84	21.68	qfq	17,901,000	391,112,928	-3.87%
2025-02-21	22.62	23.30	22.20	22.72	22.55	qfq	18,272,603	415,807,608	-0.13%
2025-02-20	21.58	23.20	21.28	22.75	22.58	qfq	28,031,147	623,940,105	7.41%
2025-02-19	20.20	21.18	20.20	21.18	21.02	qfq	14,042,747	292,775,057	5.01%
2025-02-18	20.89	21.14	20.11	20.17	20.02	qfq	10,501,000	215,679,619	-3.95%
2025-02-17	19.98	21.08	19.95	21.00	20.84	qfq	13,547,600	279,731,018	4.27%
2025-02-14	21.27	21.46	19.96	20.14	19.99	qfq	14,741,352	303,535,404	-5.62%
2025-02-13	22.05	22.15	21.05	21.34	21.18	qfq	12,323,711	264,731,175	-3.00%
2025-02-12	21.90	22.38	21.18	22.00	21.84	qfq	17,329,316	380,032,651	1.76%
2025-02-11	20.55	22.50	20.07	21.62	21.46	qfq	25,846,911	551,923,428	4.24%
2025-02-10	19.94	20.90	19.63	20.74	20.59	qfq	19,758,329	400,302,149	3.44%
2025-02-07	20.06	20.41	19.68	20.05	19.90	qfq	19,345,303	385,638,420	-1.76%
2025-02-06	18.49	20.46	18.38	20.41	20.26	qfq	21,162,254	417,949,328	9.79%
2025-02-05	18.99	19.06	18.51	18.59	18.45	qfq	8,298,654	156,044,743	-0.80%
2025-01-27	19.61	19.80	18.62	18.74	18.60	qfq	8,155,593	154,979,303	-3.90%
2025-01-24	18.95	20.00	18.91	19.50	19.36	qfq	13,623,827	265,253,002	2.52%
2025-01-23	19.49	19.76	19.01	19.02	18.88	qfq	13,437,534	260,382,909	-1.96%
2025-01-22	19.55	20.55	19.20	19.40	19.26	qfq	19,858,219	394,242,106	-2.46%
2025-01-21	19.40	19.89	18.92	19.89	19.74	qfq	16,873,347	329,390,705	3.81%
2025-01-20	18.88	19.45	18.75	19.16	19.02	qfq	11,552,500	220,438,730	2.08%
2025-01-17	18.31	19.06	18.31	18.77	18.63	qfq	8,502,100	159,813,385	1.51%
2025-01-16	19.07	19.11	18.34	18.49	18.35	qfq	7,667,900	143,169,913	-1.60%
2025-01-15	19.37	19.37	18.68	18.79	18.65	qfq	8,690,300	164,370,885	-1.42%
2025-01-14	17.71	19.09	17.71	19.06	18.92	qfq	14,325,203	266,549,424	8.05%
2025-01-13	17.38	18.18	17.30	17.64	17.51	qfq	10,982,100	194,416,943	-1.51%
2025-01-10	17.65	18.90	17.50	17.91	17.78	qfq	18,517,200	337,939,118	0.11%
2025-01-09	17.17	18.33	16.55	17.89	17.76	qfq	18,000,100	314,588,456	4.44%
2025-01-08	16.62	17.33	16.23	17.13	17.00	qfq	11,675,100	196,401,040	2.45%
2025-01-07	15.80	16.76	15.65	16.72	16.60	qfq	9,130,900	148,891,417	6.91%
2025-01-06	15.81	16.00	15.10	15.64	15.52	qfq	4,772,600	74,513,408	-1.45%
2025-01-03	17.45	17.47	15.87	15.87	15.75	qfq	9,974,100	164,929,817	-9.05%
2025-01-02	18.20	18.44	17.27	17.45	17.32	qfq	10,450,888	186,051,172	-5.06%
2024-12-31	18.78	19.68	18.35	18.38	18.24	qfq	12,756,437	240,589,428	0.44%
2024-12-30	18.60	19.00	18.10	18.30	18.16	qfq	6,453,617	118,878,515	-2.03%
2024-12-27	18.73	19.02	18.46	18.68	18.54	qfq	6,981,347	130,781,924	0.16%
2024-12-26	17.91	19.20	17.78	18.65	18.51	qfq	11,058,782	207,394,577	3.50%
2024-12-25	19.00	19.31	17.75	18.02	17.89	qfq	12,398,409	226,724,387	-5.46%
2024-12-24	19.08	19.37	18.68	19.06	18.92	qfq	10,154,000	192,506,242	1.93%
2024-12-23	19.91	20.01	18.56	18.70	18.56	qfq	16,374,723	312,807,880	-7.56%
2024-12-20	17.70	20.98	17.70	20.23	20.08	qfq	27,375,081	536,109,421	12.70%
2024-12-19	17.22	18.00	17.17	17.95	17.82	qfq	6,983,700	122,698,161	2.22%
2024-12-18	17.45	17.69	16.94	17.56	17.43	qfq	7,189,308	125,522,268	2.39%
2024-12-17	18.00	18.21	17.00	17.15	17.02	qfq	9,531,365	166,024,186	-5.77%
2024-12-16	18.86	19.29	18.04	18.20	18.07	qfq	9,863,698	182,000,636	-3.29%
2024-12-13	18.77	19.15	18.53	18.82	18.68	qfq	12,598,700	237,809,932	0.21%
2024-12-12	18.82	18.97	18.44	18.78	18.64	qfq	11,627,898	217,370,276	-0.63%
2024-12-11	18.43	18.99	17.99	18.90	18.76	qfq	19,101,189	353,266,853	1.83%
2024-12-10	18.70	19.43	18.45	18.56	18.42	qfq	22,996,582	434,810,532	1.25%
2024-12-09	18.01	19.00	18.00	18.33	18.19	qfq	22,534,269	417,837,553	-0.49%
2024-12-06	18.58	18.90	17.71	18.42	18.28	qfq	29,794,683	541,331,629	-3.96%
2024-12-05	18.40	19.20	17.95	19.18	19.04	qfq	42,915,001	800,376,628	8.55%
2024-12-04	16.90	19.54	16.68	17.67	17.54	qfq	32,070,488	571,648,547	3.94%
2024-12-03	16.42	17.38	16.27	17.00	16.87	qfq	16,784,347	284,521,826	3.34%
2024-12-02	15.98	16.50	15.87	16.45	16.33	qfq	10,517,304	171,263,562	3.59%
2024-11-29	15.29	16.05	15.15	15.88	15.76	qfq	9,289,300	145,415,315	3.79%
2024-11-28	15.50	15.73	15.30	15.30	15.19	qfq	6,233,800	96,293,130	-1.67%
2024-11-27	15.57	15.73	14.90	15.56	15.44	qfq	8,804,800	134,598,153	-0.89%
2024-11-26	16.02	16.14	15.52	15.70	15.58	qfq	6,881,600	108,664,692	-2.91%
2024-11-25	16.16	16.47	15.67	16.17	16.05	qfq	8,079,201	129,307,003	1.06%
2024-11-22	16.85	17.06	16.00	16.00	15.88	qfq	10,157,304	168,403,262	-5.83%
2024-11-21	17.00	17.18	16.69	16.99	16.86	qfq	9,006,300	152,442,164	-0.76%
2024-11-20	16.70	17.20	16.54	17.12	16.99	qfq	14,839,020	252,138,252	2.51%
2024-11-19	15.69	16.76	15.55	16.70	16.58	qfq	13,763,389	223,262,356	7.74%
2024-11-18	15.78	16.47	15.11	15.50	15.39	qfq	8,463,900	132,552,312	-1.34%
2024-11-15	16.21	16.55	15.68	15.71	15.59	qfq	8,678,400	140,032,289	-4.09%
2024-11-14	17.19	17.20	16.33	16.38	16.26	qfq	10,291,901	171,793,054	-3.93%
2024-11-13	16.50	17.06	16.11	17.05	16.92	qfq	16,290,011	272,776,534	3.21%
2024-11-12	17.15	17.28	16.33	16.52	16.40	qfq	16,000,303	268,126,517	-2.13%
2024-11-11	15.88	16.95	15.85	16.88	16.76	qfq	19,612,655	324,974,706	5.04%
2024-11-08	16.40	16.62	16.00	16.07	15.95	qfq	15,044,201	244,125,589	-1.05%
2024-11-07	16.04	16.48	15.90	16.24	16.12	qfq	15,379,703	248,281,736	0.19%
2024-11-06	15.97	16.50	15.72	16.21	16.09	qfq	22,443,511	361,410,185	2.01%
2024-11-05	15.81	15.99	15.32	15.89	15.77	qfq	20,661,450	324,170,373	0.06%
2024-11-04	14.19	15.99	14.19	15.88	15.76	qfq	22,436,762	347,241,903	11.91%
2024-11-01	15.00	15.04	14.14	14.19	14.08	qfq	9,993,049	144,840,578	-6.15%
2024-10-31	14.86	15.16	14.68	15.12	15.01	qfq	8,662,698	129,475,341	1.48%
2024-10-30	15.00	15.24	14.73	14.90	14.79	qfq	8,331,400	124,463,700	-1.46%
2024-10-29	15.52	15.65	14.95	15.12	15.01	qfq	11,167,459	170,201,622	-2.45%
2024-10-28	15.50	15.56	15.22	15.50	15.39	qfq	11,850,733	182,750,993	-1.59%
2024-10-25	15.64	16.05	15.50	15.75	15.63	qfq	13,739,964	216,345,520	-0.06%
2024-10-24	16.53	17.05	15.70	15.76	15.64	qfq	22,294,107	366,443,103	-2.35%
2024-10-23	15.58	16.29	15.41	16.14	16.02	qfq	20,400,064	325,702,095	3.79%
2024-10-22	15.41	15.88	15.27	15.55	15.43	qfq	13,314,481	206,974,687	-0.45%
2024-10-21	15.42	15.77	15.00	15.62	15.50	qfq	16,403,171	252,984,464	3.93%
2024-10-18	14.57	15.36	14.53	15.03	14.92	qfq	14,627,940	219,112,990	2.31%
2024-10-17	15.13	15.37	14.66	14.69	14.58	qfq	12,413,301	186,166,845	-3.16%
2024-10-16	14.64	15.54	14.63	15.17	15.06	qfq	11,254,639	170,844,635	0.07%
2024-10-15	15.10	16.18	14.89	15.16	15.05	qfq	16,835,907	260,810,415	-1.94%
2024-10-14	14.55	15.47	14.55	15.46	15.35	qfq	18,661,328	279,899,136	-0.77%
2024-10-11	15.06	17.76	14.00	15.58	15.46	qfq	26,487,991	410,675,318	4.63%
2024-10-10	14.68	15.79	14.50	14.89	14.78	qfq	16,443,838	250,192,618	4.13%
2024-10-09	16.00	16.01	14.29	14.30	14.19	qfq	17,289,665	264,146,113	-15.88%
2024-10-08	17.60	17.60	15.03	17.00	16.87	qfq	29,472,309	483,355,903	13.11%
2024-09-30	13.96	15.29	13.31	15.03	14.92	qfq	25,899,101	367,200,875	16.06%
2024-09-27	12.37	13.00	12.21	12.95	12.85	qfq	12,635,320	159,995,937	5.20%
2024-09-26	11.77	12.31	11.77	12.31	12.14	qfq	7,122,608	86,588,812	3.45%
2024-09-25	11.99	12.19	11.90	11.90	11.74	qfq	6,424,800	77,401,383	0.00%
2024-09-24	11.61	11.91	11.45	11.90	11.74	qfq	6,202,418	72,855,361	2.59%
2024-09-23	11.45	11.71	11.35	11.60	11.44	qfq	3,537,305	40,852,254	1.40%
2024-09-20	11.54	11.60	11.40	11.44	11.28	qfq	2,935,600	33,692,820	-0.95%
2024-09-19	11.24	11.56	11.16	11.55	11.39	qfq	3,793,400	43,323,836	3.49%
2024-09-18	11.18	11.29	10.92	11.16	11.01	qfq	2,932,302	32,560,885	-0.27%
2024-09-13	11.42	11.52	11.17	11.19	11.03	qfq	3,315,999	37,449,494	-2.01%
2024-09-12	11.66	11.83	11.41	11.42	11.26	qfq	3,178,504	36,893,950	-2.39%
2024-09-11	11.79	11.86	11.62	11.70	11.54	qfq	2,196,688	25,791,030	-1.10%
2024-09-10	11.80	11.89	11.53	11.83	11.67	qfq	2,695,590	31,620,469	0.68%
2024-09-09	11.61	11.84	11.48	11.75	11.59	qfq	3,079,600	35,992,512	0.34%
2024-09-06	12.21	12.29	11.70	11.71	11.55	qfq	5,778,199	69,228,952	-3.62%
2024-09-05	12.05	12.24	11.93	12.15	11.98	qfq	4,904,699	59,317,495	1.67%
2024-09-04	12.00	12.13	11.86	11.95	11.78	qfq	4,104,199	49,091,566	-1.32%
2024-09-03	11.99	12.17	11.88	12.11	11.94	qfq	4,631,500	55,827,020	1.76%
2024-09-02	12.22	12.29	11.86	11.90	11.74	qfq	5,786,496	69,700,747	-3.41%
2024-08-30	11.95	12.44	11.93	12.32	12.15	qfq	10,300,700	125,931,482	2.24%
2024-08-29	11.73	12.15	11.60	12.05	11.88	qfq	6,386,432	76,608,068	2.47%
2024-08-28	11.59	11.94	11.44	11.76	11.60	qfq	5,510,900	64,790,130	-0.17%
2024-08-27	11.51	12.32	11.33	11.78	11.62	qfq	8,854,800	104,896,557	1.64%
2024-08-26	11.41	11.60	11.30	11.59	11.43	qfq	2,733,664	31,475,887	2.02%
2024-08-23	11.48	11.55	11.23	11.36	11.20	qfq	3,465,200	39,462,579	-1.47%
2024-08-22	11.89	12.01	11.50	11.53	11.37	qfq	4,601,144	53,836,630	-3.27%
2024-08-21	11.76	12.06	11.68	11.92	11.75	qfq	3,880,121	46,243,588	1.02%
2024-08-20	12.20	12.20	11.76	11.80	11.64	qfq	4,109,589	48,761,456	-1.83%
2024-08-19	12.21	12.36	11.93	12.02	11.85	qfq	5,715,156	69,357,488	-1.96%
2024-08-16	12.32	12.48	12.21	12.26	12.09	qfq	7,980,403	98,460,571	-0.73%
2024-08-15	12.03	12.36	11.83	12.35	12.18	qfq	7,172,700	87,379,881	2.92%
2024-08-14	12.17	12.19	11.99	12.00	11.83	qfq	4,611,600	55,633,076	-0.99%
2024-08-13	11.82	12.12	11.66	12.12	11.95	qfq	4,635,200	55,269,336	2.54%
2024-08-12	11.97	12.08	11.68	11.82	11.66	qfq	4,577,215	54,048,935	-1.25%
2024-08-09	12.04	12.24	11.97	11.97	11.80	qfq	4,191,345	50,659,025	-0.08%
2024-08-08	12.22	12.35	11.78	11.98	11.81	qfq	5,929,900	71,004,458	-3.00%
2024-08-07	12.35	12.60	12.28	12.35	12.18	qfq	5,099,400	63,378,180	-0.16%
2024-08-06	12.40	12.67	12.16	12.37	12.20	qfq	6,509,800	80,220,908	1.73%
2024-08-05	13.00	13.16	12.15	12.16	11.99	qfq	10,870,902	137,587,798	-7.74%
2024-08-02	13.55	13.63	13.12	13.18	13.00	qfq	10,656,000	142,387,661	-3.94%
2024-08-01	13.50	13.90	13.40	13.72	13.53	qfq	14,910,536	203,731,925	1.86%
2024-07-31	12.75	13.60	12.75	13.47	13.28	qfq	16,600,722	221,293,968	5.48%
2024-07-30	12.97	12.99	12.60	12.77	12.59	qfq	8,008,001	102,264,625	-1.31%
2024-07-29	13.09	13.14	12.88	12.94	12.76	qfq	9,229,501	119,913,405	-0.54%
2024-07-26	12.63	13.08	12.45	13.01	12.83	qfq	13,080,355	168,175,657	2.12%
2024-07-25	12.32	12.82	12.27	12.74	12.56	qfq	10,836,600	136,146,516	0.16%
2024-07-24	13.20	13.30	12.60	12.72	12.54	qfq	16,406,154	211,979,500	-5.78%
2024-07-23	13.81	14.36	13.41	13.50	13.31	qfq	22,094,625	306,588,879	-4.73%
2024-07-22	13.20	14.58	13.18	14.17	13.97	qfq	28,677,828	396,631,066	4.19%
2024-07-19	13.65	14.10	13.35	13.60	13.41	qfq	25,823,433	354,678,976	-0.29%
2024-07-18	13.15	13.74	12.86	13.64	13.45	qfq	26,936,802	361,882,122	2.40%
2024-07-17	13.71	13.73	13.25	13.32	13.14	qfq	23,108,928	310,031,381	-4.24%
2024-07-16	14.01	14.26	13.78	13.91	13.72	qfq	29,459,709	412,864,867	-0.71%
2024-07-15	14.68	14.77	13.94	14.01	13.82	qfq	43,520,992	621,477,049	-6.97%
2024-07-12	12.38	15.06	12.38	15.06	14.85	qfq	50,460,968	743,225,158	20.00%
2024-07-11	12.33	12.65	12.22	12.55	12.38	qfq	10,847,196	135,350,110	3.21%
2024-07-10	11.80	12.42	11.77	12.16	11.99	qfq	11,209,179	136,926,595	3.31%
2024-07-09	11.23	11.80	11.15	11.77	11.61	qfq	7,792,311	89,822,044	4.34%
2024-07-08	11.81	11.81	11.24	11.28	11.12	qfq	7,448,221	85,133,775	-4.65%
2024-07-05	12.06	12.08	11.48	11.83	11.67	qfq	9,699,745	113,911,749	-3.51%
2024-07-04	12.30	12.60	11.85	12.26	12.09	qfq	12,391,410	151,454,987	1.91%
2024-07-03	12.30	12.88	11.98	12.03	11.86	qfq	12,054,606	149,292,012	-2.12%
2024-07-02	12.83	13.12	12.15	12.29	12.12	qfq	14,642,447	183,188,048	-1.68%
2024-07-01	11.81	13.47	11.57	12.50	12.33	qfq	14,327,092	177,865,676	7.02%
2024-06-28	11.55	11.88	11.45	11.68	11.52	qfq	4,644,717	54,508,808	1.21%
2024-06-27	11.82	12.00	11.53	11.54	11.38	qfq	5,071,917	59,567,012	-2.37%
2024-06-26	11.27	11.83	11.06	11.82	11.66	qfq	5,221,900	60,128,207	4.88%
2024-06-25	11.20	11.75	11.20	11.27	11.11	qfq	6,021,492	68,717,473	2.08%
2024-06-24	11.70	11.70	11.01	11.04	10.89	qfq	4,299,800	48,319,166	-5.80%
2024-06-21	11.79	11.95	11.42	11.72	11.56	qfq	4,010,611	46,859,408	0.43%
2024-06-20	12.16	12.28	11.67	11.67	11.51	qfq	4,134,703	48,999,308	-4.11%
2024-06-19	12.34	12.40	12.13	12.17	12.00	qfq	5,164,730	63,427,681	-1.38%
2024-06-18	11.80	12.34	11.69	12.34	12.17	qfq	7,475,900	90,746,438	5.20%
2024-06-17	11.72	11.89	11.65	11.73	11.57	qfq	3,328,500	39,186,001	-0.34%
2024-06-14	11.88	11.94	11.48	11.77	11.61	qfq	6,127,406	71,422,992	-1.42%
2024-06-13	12.03	12.37	11.87	11.94	11.77	qfq	6,896,263	83,246,753	1.19%
2024-06-12	11.58	11.93	11.51	11.80	11.64	qfq	3,831,013	45,167,974	2.08%
2024-06-11	11.48	11.61	11.17	11.56	11.40	qfq	4,113,017	46,900,899	0.17%
2024-06-07	11.40	11.61	11.16	11.54	11.38	qfq	5,608,000	64,279,470	3.59%
2024-06-06	11.91	11.98	10.99	11.14	10.99	qfq	7,312,801	82,789,489	-6.39%
2024-06-05	12.20	12.20	11.88	11.90	11.74	qfq	4,869,900	58,392,910	-2.38%
2024-06-04	12.50	12.60	11.99	12.19	12.02	qfq	6,321,400	76,939,605	-3.41%
2024-06-03	13.00	13.11	12.46	12.62	12.45	qfq	7,145,887	91,295,577	-2.92%
2024-05-31	12.65	13.10	12.62	13.00	12.82	qfq	8,040,308	103,912,732	2.93%
2024-05-30	12.42	12.96	12.32	12.63	12.46	qfq	7,194,400	91,516,972	0.40%
2024-05-29	12.28	12.70	12.20	12.58	12.26	qfq	3,384,897	42,293,692	2.11%
2024-05-28	12.43	12.54	12.27	12.32	12.00	qfq	3,083,500	38,177,390	-1.83%
2024-05-27	12.49	12.79	12.20	12.55	12.23	qfq	3,549,003	43,842,651	0.24%
2024-05-24	12.60	12.73	12.41	12.52	12.20	qfq	3,715,200	46,687,177	-0.63%
2024-05-23	12.99	12.99	12.53	12.60	12.28	qfq	4,407,300	55,952,509	-2.78%
2024-05-22	12.81	13.03	12.70	12.96	12.63	qfq	3,859,200	49,886,393	1.01%
2024-05-21	13.09	13.16	12.74	12.83	12.50	qfq	4,478,930	57,496,500	-1.91%
2024-05-20	13.17	13.27	13.02	13.08	12.75	qfq	4,174,900	54,780,626	-0.61%
2024-05-17	12.89	13.16	12.84	13.16	12.82	qfq	4,611,500	60,195,805	1.94%
2024-05-16	12.81	13.12	12.81	12.91	12.58	qfq	3,551,409	46,084,546	0.62%
2024-05-15	13.02	13.13	12.80	12.83	12.50	qfq	3,572,396	46,270,157	-1.69%
2024-05-14	12.95	13.15	12.87	13.05	12.72	qfq	4,705,500	61,356,669	1.87%
2024-05-13	13.01	13.08	12.63	12.81	12.48	qfq	5,984,279	76,739,701	-3.54%
2024-05-10	13.72	13.75	13.22	13.28	12.94	qfq	6,850,009	91,610,147	-2.92%
2024-05-09	13.44	13.91	13.44	13.68	13.33	qfq	8,132,431	111,696,149	-0.07%
2024-05-08	13.68	14.05	13.56	13.69	13.34	qfq	11,605,931	160,768,742	-0.07%
2024-05-07	13.80	13.88	13.58	13.70	13.35	qfq	8,810,973	120,839,364	-1.08%
2024-05-06	13.67	14.08	13.66	13.85	13.50	qfq	10,931,484	151,644,465	2.82%
2024-04-30	13.79	14.10	13.35	13.47	13.13	qfq	10,223,500	139,823,314	-0.37%
2024-04-29	13.80	14.03	13.35	13.52	13.17	qfq	13,045,201	177,166,162	4.56%
2024-04-26	12.68	13.09	12.59	12.93	12.60	qfq	9,341,165	120,753,945	1.65%
2024-04-25	12.49	12.96	12.49	12.72	12.39	qfq	10,272,506	130,898,741	1.19%
2024-04-24	12.10	12.59	12.10	12.57	12.25	qfq	7,690,996	95,520,438	4.66%
2024-04-23	11.58	12.15	11.56	12.01	11.70	qfq	6,504,700	77,396,241	3.53%
2024-04-22	11.85	11.85	11.20	11.60	11.30	qfq	4,455,859	51,417,052	-1.53%
2024-04-19	12.18	12.25	11.53	11.78	11.48	qfq	6,788,000	80,392,609	-1.83%
2024-04-18	11.89	12.26	11.54	12.00	11.69	qfq	9,391,100	112,288,384	1.10%
2024-04-17	11.10	11.90	11.10	11.87	11.57	qfq	9,937,981	115,961,744	11.04%
2024-04-16	11.90	11.90	10.59	10.69	10.42	qfq	9,877,264	108,259,219	-11.43%
2024-04-15	12.87	12.98	11.64	12.07	11.76	qfq	9,630,194	117,366,192	-5.33%
2024-04-12	13.23	13.30	12.74	12.75	12.42	qfq	6,331,263	82,131,224	-2.30%
2024-04-11	13.00	13.38	12.71	13.05	12.72	qfq	8,223,026	107,958,750	0.38%
2024-04-10	13.72	13.77	12.82	13.00	12.67	qfq	11,333,365	148,913,041	-5.59%
2024-04-09	14.10	14.25	13.59	13.77	13.42	qfq	12,490,684	172,473,343	-4.24%
2024-04-08	14.10	14.98	14.03	14.38	14.01	qfq	12,957,059	189,073,142	1.27%
2024-04-03	14.61	14.80	13.92	14.20	13.84	qfq	17,633,235	252,040,685	-6.52%
2024-04-02	15.30	15.91	15.11	15.19	14.80	qfq	30,542,097	474,003,693	1.33%
2024-04-01	14.87	15.27	14.87	14.99	14.61	qfq	17,679,487	265,931,867	0.94%
2024-03-29	15.20	15.55	14.59	14.85	14.47	qfq	20,713,509	309,909,267	3.20%
2024-03-28	13.75	14.50	13.53	14.39	14.02	qfq	13,540,368	192,902,644	4.43%
2024-03-27	15.00	15.04	13.78	13.78	13.43	qfq	21,280,452	305,033,951	-10.64%
2024-03-26	14.30	15.50	14.30	15.42	15.03	qfq	26,550,445	399,595,644	8.13%
2024-03-25	14.39	14.99	14.23	14.26	13.89	qfq	12,397,773	181,906,878	-2.33%
2024-03-22	14.69	14.79	14.30	14.60	14.23	qfq	10,496,525	152,578,162	-1.35%
2024-03-21	14.95	14.97	14.56	14.80	14.42	qfq	11,028,091	163,010,147	-0.40%
2024-03-20	14.82	14.96	14.60	14.86	14.48	qfq	13,342,385	196,945,943	-0.60%
2024-03-19	15.15	15.89	14.93	14.95	14.57	qfq	20,253,287	310,774,170	-0.33%
2024-03-18	14.90	15.10	14.70	15.00	14.62	qfq	14,443,353	215,181,366	0.74%
2024-03-15	14.75	15.10	14.55	14.89	14.51	qfq	15,083,192	224,066,695	-0.20%
2024-03-14	15.54	15.55	14.61	14.92	14.54	qfq	27,531,613	413,386,783	-3.18%
2024-03-13	14.03	15.55	13.89	15.41	15.02	qfq	31,485,597	465,549,741	8.37%
2024-03-12	13.60	14.29	13.38	14.22	13.86	qfq	20,038,111	278,595,453	4.71%
2024-03-11	13.22	13.60	13.11	13.58	13.23	qfq	9,445,656	126,905,430	2.65%
2024-03-08	13.06	13.27	12.86	13.23	12.89	qfq	8,862,632	116,182,443	0.08%
2024-03-07	13.61	13.95	13.15	13.22	12.88	qfq	15,590,337	210,993,653	-3.01%
2024-03-06	12.80	13.95	12.80	13.63	13.28	qfq	19,912,471	267,966,745	5.66%
2024-03-05	13.02	13.38	12.76	12.90	12.57	qfq	11,516,409	149,750,741	-3.15%
2024-03-04	13.40	13.64	12.85	13.32	12.98	qfq	15,206,624	201,048,771	-3.13%
2024-03-01	13.60	13.80	13.12	13.75	13.40	qfq	20,828,776	280,963,154	3.46%
2024-02-29	11.81	13.36	11.81	13.29	12.95	qfq	20,774,354	266,211,235	9.56%
2024-02-28	13.85	13.99	11.98	12.13	11.82	qfq	26,765,030	354,096,711	-13.17%
2024-02-27	13.36	15.04	13.36	13.97	13.61	qfq	25,261,557	354,555,542	7.54%
2024-02-26	13.04	13.70	12.80	12.99	12.66	qfq	23,438,732	309,325,287	1.56%
2024-02-23	11.78	13.00	11.76	12.79	12.46	qfq	20,247,391	249,671,614	8.39%
2024-02-22	11.25	11.82	11.21	11.80	11.50	qfq	16,544,374	191,317,269	3.24%
2024-02-21	10.62	12.38	10.50	11.43	11.14	qfq	22,202,647	259,591,381	6.03%
2024-02-20	10.44	10.85	10.11	10.78	10.50	qfq	12,348,900	130,758,596	2.86%
2024-02-19	10.10	10.70	9.95	10.48	10.21	qfq	16,460,202	171,265,155	3.56%
2024-02-08	8.77	10.25	8.25	10.12	9.86	qfq	18,647,128	170,555,238	16.86%
2024-02-07	9.50	9.61	8.52	8.66	8.44	qfq	14,552,814	131,078,488	-8.07%
2024-02-06	9.17	9.94	8.29	9.42	9.18	qfq	14,951,133	133,453,843	-1.57%
2024-02-05	11.18	11.25	9.29	9.57	9.32	qfq	11,758,941	116,445,593	-15.31%
2024-02-02	12.13	12.46	10.86	11.30	11.01	qfq	7,275,177	84,306,970	-6.07%
2024-02-01	12.30	12.30	11.72	12.03	11.72	qfq	5,885,272	70,956,792	-1.07%
2024-01-31	13.25	13.32	11.82	12.16	11.85	qfq	6,961,833	87,561,453	-7.81%
2024-01-30	13.33	13.89	13.14	13.19	12.85	qfq	4,926,652	66,449,608	-2.44%
2024-01-29	14.14	14.39	13.52	13.52	13.17	qfq	4,067,803	56,137,800	-4.38%
2024-01-26	14.20	14.55	14.10	14.14	13.78	qfq	4,268,400	61,231,661	-0.98%
2024-01-25	13.73	14.30	13.59	14.28	13.91	qfq	5,075,950	71,296,874	3.48%
2024-01-24	13.75	13.99	13.27	13.80	13.45	qfq	5,315,853	72,516,217	1.10%
2024-01-23	13.70	13.88	13.40	13.65	13.30	qfq	6,768,629	91,976,987	-0.73%
2024-01-22	14.78	15.12	13.71	13.75	13.40	qfq	5,942,589	84,820,717	-7.53%
2024-01-19	15.35	15.37	14.87	14.87	14.49	qfq	2,709,900	40,773,983	-2.11%
2024-01-18	15.20	15.45	14.75	15.19	14.80	qfq	4,342,524	65,338,004	-0.52%
2024-01-17	15.76	15.76	15.26	15.27	14.88	qfq	3,127,867	48,362,696	-3.66%
2024-01-16	15.73	15.86	15.49	15.85	15.44	qfq	3,281,083	51,398,743	0.76%
2024-01-15	15.99	16.29	15.61	15.73	15.33	qfq	3,093,600	48,704,838	-1.50%
2024-01-12	16.31	16.42	15.96	15.97	15.56	qfq	3,447,301	55,896,587	-1.78%
2024-01-11	15.77	16.29	15.72	16.26	15.84	qfq	4,392,099	70,626,017	3.04%
2024-01-10	16.00	16.13	15.70	15.78	15.38	qfq	3,822,544	60,753,506	-1.38%
2024-01-09	16.00	16.49	15.92	16.00	15.59	qfq	4,301,758	69,639,055	0.44%
2024-01-08	16.06	16.29	15.86	15.93	15.52	qfq	3,933,200	62,924,152	-1.42%
2024-01-05	16.36	16.59	16.07	16.16	15.75	qfq	3,880,413	63,346,053	-1.22%
2024-01-04	16.40	16.55	16.20	16.36	15.94	qfq	2,915,048	47,693,905	-0.37%
2024-01-03	16.60	16.64	16.23	16.42	16.00	qfq	4,148,508	68,020,386	-1.62%
2024-01-02	16.94	17.04	16.65	16.69	16.26	qfq	3,875,800	65,059,983	-1.30%
2023-12-29	16.41	16.92	16.39	16.91	16.48	qfq	5,475,500	91,745,555	2.55%
2023-12-28	16.30	16.59	15.98	16.49	16.07	qfq	4,989,850	81,835,433	1.23%
2023-12-27	16.16	16.36	16.04	16.29	15.87	qfq	4,213,036	68,364,107	1.50%
2023-12-26	16.55	16.65	16.00	16.05	15.64	qfq	5,704,030	92,167,352	-3.66%
2023-12-25	16.58	16.76	16.33	16.66	16.23	qfq	3,996,800	66,198,562	0.79%
2023-12-22	16.75	16.86	16.49	16.53	16.11	qfq	4,474,100	74,554,925	-1.43%
2023-12-21	16.50	16.79	16.20	16.77	16.34	qfq	5,369,192	88,709,439	1.57%
2023-12-20	16.86	16.98	16.50	16.51	16.09	qfq	4,309,965	72,176,090	-1.49%
2023-12-19	16.60	16.79	16.47	16.76	16.33	qfq	4,051,519	67,378,834	0.72%
2023-12-18	16.71	16.92	16.58	16.64	16.21	qfq	4,439,588	74,203,060	-0.89%
2023-12-15	16.85	17.00	16.69	16.79	16.36	qfq	3,471,512	58,375,445	-0.36%
2023-12-14	17.06	17.21	16.78	16.85	16.42	qfq	5,154,563	87,309,021	-0.94%
2023-12-13	17.10	17.33	16.82	17.01	16.57	qfq	7,315,768	125,091,677	-0.41%
2023-12-12	17.06	17.16	16.87	17.08	16.64	qfq	4,499,312	76,681,593	0.00%
2023-12-11	16.64	17.12	16.60	17.08	16.64	qfq	6,270,259	106,351,473	2.28%
2023-12-08	17.02	17.25	16.68	16.70	16.27	qfq	6,839,482	115,459,520	-1.53%
2023-12-07	17.40	17.41	16.93	16.96	16.53	qfq	8,346,973	142,570,327	-2.64%
2023-12-06	17.54	18.00	17.36	17.42	16.97	qfq	6,858,748	120,733,657	-0.74%
2023-12-05	18.10	18.16	17.55	17.55	17.10	qfq	8,046,568	142,932,465	-3.78%
2023-12-04	18.28	18.47	18.03	18.24	17.77	qfq	6,855,071	125,131,374	0.66%
2023-12-01	18.40	18.50	17.68	18.12	17.66	qfq	10,059,125	181,193,391	-1.52%
2023-11-30	18.85	19.46	18.13	18.40	17.93	qfq	13,336,437	249,548,485	-2.90%
2023-11-29	19.22	19.87	18.88	18.95	18.46	qfq	16,568,725	322,334,308	-1.04%
2023-11-28	18.43	19.24	18.43	19.15	18.66	qfq	11,864,664	225,005,791	2.35%
2023-11-27	18.38	18.90	18.27	18.71	18.23	qfq	10,836,547	201,841,509	2.46%
2023-11-24	19.31	19.46	18.18	18.26	17.79	qfq	13,965,054	258,930,106	-5.73%
2023-11-23	18.64	19.60	18.63	19.37	18.87	qfq	12,276,115	236,535,796	2.81%
2023-11-22	19.43	19.54	18.84	18.84	18.36	qfq	12,475,888	238,335,453	-3.53%
2023-11-21	20.11	20.19	19.53	19.53	19.03	qfq	18,087,374	357,717,386	-4.55%
2023-11-20	19.85	20.67	19.70	20.46	19.94	qfq	23,600,379	476,691,264	2.92%
2023-11-17	19.12	20.11	19.12	19.88	19.37	qfq	22,013,705	434,383,277	2.16%
2023-11-16	20.77	20.78	19.46	19.46	18.96	qfq	31,222,416	624,414,334	-1.17%
2023-11-15	19.27	19.79	18.90	19.69	19.19	qfq	23,256,666	451,106,320	2.23%
2023-11-14	18.60	19.38	18.35	19.26	18.77	qfq	21,124,047	400,261,800	4.39%
2023-11-13	18.33	18.62	18.31	18.45	17.98	qfq	7,709,323	142,087,282	0.65%
2023-11-10	18.70	18.85	18.20	18.33	17.86	qfq	9,724,273	178,768,938	-1.93%
2023-11-09	19.22	19.23	18.60	18.69	18.21	qfq	16,208,415	305,715,066	-4.15%
2023-11-08	19.23	19.68	18.80	19.50	19.00	qfq	20,358,981	390,351,391	1.30%
2023-11-07	18.88	19.47	18.75	19.25	18.76	qfq	18,189,667	348,538,114	1.37%
2023-11-06	18.56	19.06	18.39	18.99	18.50	qfq	19,454,930	366,108,343	3.54%
2023-11-03	18.19	18.85	17.90	18.34	17.87	qfq	19,358,052	356,855,451	3.15%
2023-11-02	18.20	18.56	17.76	17.78	17.32	qfq	14,329,085	260,875,160	-2.31%
2023-11-01	17.81	18.58	17.75	18.20	17.73	qfq	14,998,338	274,282,569	1.11%
2023-10-31	18.81	18.81	17.72	18.00	17.54	qfq	18,908,409	343,137,527	-5.21%
2023-10-30	18.35	19.04	18.35	18.99	18.50	qfq	16,966,436	318,522,022	1.17%
2023-10-27	19.47	20.09	18.63	18.77	18.29	qfq	26,727,342	517,168,276	-2.29%
2023-10-26	18.31	19.28	17.85	19.21	18.72	qfq	26,211,095	490,997,288	3.56%
2023-10-25	17.76	18.65	17.76	18.55	18.07	qfq	16,397,602	300,629,073	4.45%
2023-10-24	17.38	18.08	17.38	17.76	17.31	qfq	13,760,566	244,837,468	2.30%
2023-10-23	17.74	18.28	17.13	17.36	16.92	qfq	14,309,054	252,845,836	-3.02%
2023-10-20	17.60	19.17	17.50	17.90	17.44	qfq	19,007,125	348,947,076	0.85%
2023-10-19	18.83	18.83	17.66	17.75	17.30	qfq	21,009,697	376,737,873	-7.21%
2023-10-18	18.60	19.76	18.48	19.13	18.64	qfq	21,098,695	405,727,418	1.49%
2023-10-17	20.10	20.11	18.60	18.85	18.37	qfq	25,564,432	486,408,029	-9.42%
2023-10-16	22.00	22.29	20.80	20.81	20.28	qfq	22,401,204	473,673,787	-5.28%
2023-10-13	21.78	22.56	21.29	21.97	21.41	qfq	33,530,128	733,918,940	-1.92%
2023-10-12	21.24	22.46	20.61	22.40	21.83	qfq	42,610,014	925,752,704	6.72%
2023-10-11	21.26	21.71	20.51	20.99	20.45	qfq	29,430,378	622,150,275	-3.32%
2023-10-10	22.50	22.74	21.24	21.71	21.15	qfq	38,699,361	847,241,157	-4.53%
2023-10-09	21.58	23.99	21.48	22.74	22.16	qfq	52,311,765	1,187,509,052	11.74%
2023-09-28	19.80	21.54	19.80	20.35	19.83	qfq	33,532,000	692,930,826	0.94%
2023-09-27	21.58	21.80	19.95	20.16	19.64	qfq	42,803,269	889,700,576	-10.72%
2023-09-26	21.00	24.04	20.19	22.58	22.00	qfq	52,637,047	1,180,194,366	3.29%
2023-09-25	20.92	23.00	20.92	21.86	21.30	qfq	47,034,485	1,042,396,986	2.97%
2023-09-22	21.65	23.30	20.70	21.23	20.69	qfq	46,381,675	1,009,844,870	-3.46%
2023-09-21	21.34	22.80	21.07	21.99	21.43	qfq	47,558,631	1,036,060,004	5.92%
2023-09-20	21.61	22.60	20.60	20.76	20.23	qfq	44,039,241	947,578,800	-7.11%
2023-09-19	21.85	23.35	20.77	22.35	21.78	qfq	66,193,134	1,451,753,810	4.39%
2023-09-18	17.75	21.41	17.61	21.41	20.86	qfq	40,134,267	797,722,766	20.01%
2023-09-15	19.07	19.27	17.62	17.84	17.38	qfq	30,468,570	549,062,205	-5.31%
2023-09-14	19.30	20.65	18.77	18.84	18.36	qfq	41,308,381	811,589,620	-3.63%
2023-09-13	20.26	20.40	19.17	19.55	19.05	qfq	47,544,378	934,709,588	-10.93%
2023-09-12	21.00	22.64	20.57	21.95	21.39	qfq	68,083,133	1,465,195,040	13.67%
2023-09-11	16.50	19.31	16.13	19.31	18.82	qfq	33,113,507	599,323,130	20.01%
2023-09-08	15.95	16.47	15.82	16.09	15.68	qfq	10,855,094	175,555,297	0.88%
2023-09-07	17.06	17.16	15.92	15.95	15.54	qfq	16,547,676	269,188,804	-6.67%
2023-09-06	16.92	17.43	16.80	17.09	16.65	qfq	15,723,551	270,515,225	0.77%
2023-09-05	17.40	17.53	16.81	16.96	16.53	qfq	15,085,421	257,725,744	-3.25%
2023-09-04	17.44	18.05	17.32	17.53	17.08	qfq	21,720,644	381,751,776	-0.96%
2023-09-01	17.01	18.02	17.01	17.70	17.25	qfq	30,587,365	538,898,492	2.91%
2023-08-31	16.70	17.49	16.40	17.20	16.76	qfq	20,032,712	341,450,636	1.78%
2023-08-30	17.00	17.41	16.68	16.90	16.47	qfq	17,133,542	290,523,045	-0.59%
2023-08-29	14.91	17.15	14.88	17.00	16.56	qfq	23,076,540	378,234,572	13.56%
2023-08-28	16.35	16.38	14.83	14.97	14.59	qfq	13,920,545	215,339,431	-3.11%
2023-08-25	15.90	16.25	15.28	15.45	15.05	qfq	15,081,370	237,012,471	-2.95%
2023-08-24	17.14	17.26	15.92	15.92	15.51	qfq	24,511,441	402,816,643	-9.18%
2023-08-23	16.90	17.65	16.34	17.53	17.08	qfq	28,782,657	496,022,885	4.47%
2023-08-22	17.01	17.24	16.01	16.78	16.35	qfq	12,559,610	208,624,431	-0.36%
2023-08-21	16.73	17.35	16.65	16.84	16.41	qfq	14,528,451	246,914,200	0.90%
2023-08-18	16.58	17.01	16.58	16.69	16.26	qfq	17,947,337	300,873,111	-0.24%
2023-08-17	15.54	16.92	15.30	16.73	16.30	qfq	22,458,214	364,726,717	7.66%
2023-08-16	16.13	16.31	15.48	15.54	15.14	qfq	12,364,752	195,053,449	-4.90%
2023-08-15	16.52	16.64	16.09	16.34	15.92	qfq	11,508,693	188,110,548	-0.91%
2023-08-14	16.13	16.55	15.97	16.49	16.07	qfq	8,256,448	134,484,561	0.61%
2023-08-11	16.73	16.89	16.38	16.39	15.97	qfq	9,346,416	155,597,120	-0.79%
2023-08-10	17.06	17.24	16.50	16.52	16.10	qfq	12,178,354	203,434,709	-3.05%
2023-08-09	16.70	17.25	16.55	17.04	16.60	qfq	13,178,795	224,062,564	0.83%
2023-08-08	17.49	17.97	16.81	16.90	16.47	qfq	16,317,519	282,329,122	-3.15%
2023-08-07	17.59	17.88	17.30	17.45	17.00	qfq	13,741,414	241,184,436	-0.74%
2023-08-04	17.80	18.39	17.43	17.58	17.13	qfq	21,106,317	375,793,052	-1.68%
2023-08-03	17.88	18.56	17.64	17.88	17.42	qfq	21,981,153	397,506,662	-3.14%
2023-08-02	17.02	18.75	16.80	18.46	17.99	qfq	30,700,875	546,778,816	6.09%
2023-08-01	17.70	18.09	17.20	17.40	16.95	qfq	22,553,758	395,769,198	-4.29%
2023-07-31	17.89	18.85	17.69	18.18	17.71	qfq	34,081,135	621,083,643	5.15%
2023-07-28	16.66	17.98	16.30	17.29	16.85	qfq	32,164,693	551,350,649	2.01%
2023-07-27	16.67	17.63	16.59	16.95	16.52	qfq	32,747,315	557,985,332	5.41%
2023-07-26	16.70	16.70	16.01	16.08	15.67	qfq	17,205,628	279,619,615	-3.71%
2023-07-25	16.70	17.04	16.54	16.70	16.27	qfq	19,933,830	334,851,127	1.71%
2023-07-24	15.99	16.66	15.99	16.42	16.00	qfq	21,719,538	356,359,321	0.92%
2023-07-21	18.85	18.88	16.27	16.27	15.85	qfq	39,964,706	680,779,266	-16.69%
2023-07-20	18.31	19.58	17.93	19.53	19.03	qfq	40,782,797	770,538,265	7.31%
2023-07-19	18.89	18.89	17.86	18.20	17.73	qfq	24,865,149	452,082,624	-3.60%
2023-07-18	18.60	19.17	18.32	18.88	18.40	qfq	25,686,250	483,337,187	0.16%