SECURITY DETAIL · RAW DATA

哈焊华通301137.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）3,126,173

成交额（元）92,126,014

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-08	2026-06-16	cash_dividend	0.085	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-30	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-27	cash_dividend	0.128	—	—	—	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	30.50	30.66	28.41	28.81	28.81	qfq	3,126,173	92,126,014	-4.19%
2026-07-16	29.50	30.65	29.30	30.07	30.07	qfq	2,228,751	67,182,740	0.17%
2026-07-15	30.50	30.78	29.82	30.02	30.02	qfq	2,541,143	76,776,575	0.13%
2026-07-14	29.27	29.98	28.46	29.98	29.98	qfq	3,268,982	95,331,812	1.59%
2026-07-13	32.01	32.05	29.45	29.51	29.51	qfq	3,850,688	116,215,307	-8.64%
2026-07-10	31.88	32.99	31.13	32.30	32.30	qfq	4,418,598	142,214,404	2.90%
2026-07-09	31.00	31.43	29.80	31.39	31.39	qfq	3,302,175	101,000,874	0.67%
2026-07-08	31.85	31.86	30.89	31.18	31.18	qfq	3,216,767	100,775,093	-0.73%
2026-07-07	32.51	33.40	31.30	31.41	31.41	qfq	3,734,230	120,104,977	-4.62%
2026-07-06	35.21	35.60	32.88	32.93	32.93	qfq	5,478,291	185,518,131	-6.98%
2026-07-03	34.66	35.72	34.65	35.40	35.40	qfq	4,657,861	163,826,286	1.72%
2026-07-02	34.11	35.83	34.11	34.80	34.80	qfq	4,799,091	168,327,907	-1.50%
2026-07-01	34.50	36.58	33.88	35.33	35.33	qfq	7,597,283	267,366,322	2.82%
2026-06-30	34.00	34.97	33.18	34.36	34.36	qfq	7,708,398	262,039,158	-4.58%
2026-06-29	35.15	38.79	34.96	36.01	36.01	qfq	10,158,285	371,732,391	7.78%
2026-06-26	36.00	36.08	33.32	33.41	33.41	qfq	5,648,076	195,016,262	-2.79%
2026-06-25	35.70	35.77	34.35	34.37	34.37	qfq	4,686,045	162,883,856	-3.62%
2026-06-24	37.00	37.20	34.96	35.66	35.66	qfq	4,459,069	158,664,906	-2.70%
2026-06-23	37.01	37.87	36.42	36.65	36.65	qfq	3,701,047	137,221,040	-1.35%
2026-06-22	37.52	37.65	35.63	37.15	37.15	qfq	5,513,122	201,776,732	-1.72%
2026-06-18	38.90	39.31	37.77	37.80	37.80	qfq	5,066,104	193,756,515	-2.78%
2026-06-17	38.62	40.25	38.39	38.88	38.88	qfq	5,766,958	226,096,448	0.86%
2026-06-16	39.00	40.98	38.28	38.55	38.55	qfq	6,068,356	238,135,734	0.60%
2026-06-15	36.99	38.44	36.80	38.32	38.23	qfq	3,995,770	151,850,919	4.02%
2026-06-12	36.16	37.54	36.09	36.84	36.76	qfq	4,338,790	159,906,310	3.02%
2026-06-11	36.07	36.68	35.31	35.76	35.68	qfq	3,327,806	120,103,653	-0.69%
2026-06-10	36.82	37.35	35.21	36.01	35.93	qfq	5,082,357	183,942,166	-3.69%
2026-06-09	36.86	38.12	36.69	37.39	37.31	qfq	3,958,368	147,996,065	2.61%
2026-06-08	36.90	38.64	36.08	36.44	36.36	qfq	4,010,600	148,517,310	-5.82%
2026-06-05	38.40	39.27	37.00	38.69	38.60	qfq	4,872,978	186,118,784	-0.54%
2026-06-04	38.30	39.78	38.11	38.90	38.81	qfq	3,416,526	132,864,590	0.08%
2026-06-03	39.00	39.89	38.40	38.87	38.78	qfq	4,211,615	164,787,295	1.44%
2026-06-02	40.71	40.73	37.94	38.32	38.23	qfq	5,673,734	220,723,238	-6.58%
2026-06-01	41.42	42.42	41.00	41.02	40.93	qfq	4,479,267	186,511,882	-2.43%
2026-05-29	40.90	43.10	39.66	42.04	41.95	qfq	8,080,109	332,567,837	0.84%
2026-05-28	40.02	42.34	39.51	41.69	41.60	qfq	6,278,028	261,564,406	2.79%
2026-05-27	39.60	41.87	39.30	40.56	40.47	qfq	5,392,220	220,908,315	1.73%
2026-05-26	42.58	42.58	39.40	39.87	39.78	qfq	6,876,114	277,804,684	-6.82%
2026-05-25	42.22	43.49	41.70	42.79	42.70	qfq	5,478,799	233,305,621	0.07%
2026-05-22	44.41	44.41	42.59	42.76	42.67	qfq	6,003,366	257,940,520	-3.67%
2026-05-21	44.23	45.11	43.02	44.39	44.29	qfq	7,446,735	329,764,303	0.57%
2026-05-20	45.80	46.33	43.80	44.14	44.04	qfq	6,957,087	310,119,079	-4.75%
2026-05-19	47.89	47.89	45.42	46.34	46.24	qfq	8,543,627	396,300,404	-3.46%
2026-05-18	49.10	49.23	47.60	48.00	47.89	qfq	10,045,168	483,719,924	-3.61%
2026-05-15	46.30	49.80	46.30	49.80	49.69	qfq	15,339,272	747,875,716	4.01%
2026-05-14	45.29	49.18	44.20	47.88	47.77	qfq	16,291,656	771,140,296	4.59%
2026-05-13	45.22	47.37	45.00	45.78	45.68	qfq	12,376,584	569,218,055	4.12%
2026-05-12	45.29	45.36	43.80	43.97	43.87	qfq	5,138,125	228,080,836	-3.06%
2026-05-11	45.17	45.89	45.00	45.36	45.26	qfq	7,637,791	347,175,947	0.42%
2026-05-08	44.60	46.46	44.00	45.17	45.07	qfq	9,491,334	427,638,691	1.16%
2026-05-07	44.24	44.68	43.50	44.65	44.55	qfq	5,481,773	242,419,396	2.17%
2026-05-06	43.00	44.00	43.00	43.70	43.60	qfq	4,787,957	209,116,913	1.84%
2026-04-30	42.55	43.18	42.27	42.91	42.81	qfq	3,390,547	145,190,900	1.25%
2026-04-29	41.78	42.83	41.69	42.38	42.29	qfq	2,789,937	118,467,645	0.74%
2026-04-28	43.46	43.61	41.72	42.07	41.98	qfq	3,825,300	162,134,523	-4.15%
2026-04-27	42.85	43.97	42.85	43.89	43.79	qfq	3,481,955	151,881,517	2.57%
2026-04-24	43.52	43.94	42.71	42.79	42.70	qfq	3,484,339	150,447,372	-2.33%
2026-04-23	45.40	45.80	43.44	43.81	43.71	qfq	4,804,350	212,975,648	-2.08%
2026-04-22	44.02	44.79	43.50	44.74	44.64	qfq	4,337,065	191,207,669	0.74%
2026-04-21	45.28	45.32	43.85	44.41	44.31	qfq	5,239,773	232,328,915	-2.44%
2026-04-20	44.76	45.63	44.75	45.52	45.42	qfq	4,073,601	184,781,841	0.75%
2026-04-17	45.00	45.55	44.30	45.18	45.08	qfq	4,416,336	198,739,525	0.71%
2026-04-16	44.35	45.38	44.07	44.86	44.76	qfq	5,070,034	227,791,790	1.82%
2026-04-15	45.08	46.26	43.97	44.06	43.96	qfq	6,096,489	274,559,140	-1.23%
2026-04-14	43.98	45.53	43.83	44.61	44.51	qfq	6,132,291	273,353,586	2.01%
2026-04-13	43.30	44.00	43.10	43.73	43.63	qfq	3,354,396	146,389,656	0.11%
2026-04-10	43.55	44.53	43.21	43.68	43.58	qfq	4,088,138	179,453,190	1.58%
2026-04-09	43.60	43.94	42.81	43.00	42.90	qfq	4,583,763	197,939,750	-2.74%
2026-04-08	41.93	44.25	41.91	44.21	44.11	qfq	7,929,397	345,710,686	7.57%
2026-04-07	40.00	41.34	39.86	41.10	41.01	qfq	5,333,154	217,745,060	2.29%
2026-04-03	45.51	46.30	40.16	40.18	40.09	qfq	10,660,074	452,868,626	-14.11%
2026-04-02	47.58	48.96	46.68	46.78	46.68	qfq	5,196,275	249,378,379	-3.74%
2026-04-01	48.74	48.93	47.04	48.60	48.49	qfq	7,505,028	360,770,809	1.87%
2026-03-31	46.03	48.40	46.03	47.71	47.60	qfq	7,024,037	331,703,711	3.09%
2026-03-30	45.63	47.02	45.63	46.28	46.18	qfq	3,235,571	150,007,157	-0.94%
2026-03-27	45.50	47.28	45.30	46.72	46.62	qfq	3,969,169	184,599,648	0.54%
2026-03-26	47.83	47.95	46.00	46.47	46.37	qfq	6,484,867	304,275,835	-4.05%
2026-03-25	46.03	49.50	45.96	48.43	48.32	qfq	10,399,490	495,373,405	5.56%
2026-03-24	45.92	46.41	44.56	45.88	45.78	qfq	4,987,855	226,402,040	1.30%
2026-03-23	45.43	47.10	44.60	45.29	45.19	qfq	5,623,219	258,691,072	-2.01%
2026-03-20	48.15	48.81	46.22	46.22	46.12	qfq	5,545,914	264,853,792	-3.18%
2026-03-19	49.16	49.84	47.45	47.74	47.63	qfq	7,007,674	339,874,696	-5.93%
2026-03-18	50.49	50.87	48.84	50.75	50.64	qfq	6,390,281	319,001,514	1.62%
2026-03-17	54.41	54.69	49.90	49.94	49.83	qfq	9,791,533	507,254,037	-8.16%
2026-03-16	57.57	57.69	54.37	54.38	54.26	qfq	10,731,040	594,363,660	-6.64%
2026-03-13	56.76	60.94	55.71	58.25	58.12	qfq	13,340,083	786,223,228	0.57%
2026-03-12	61.09	62.12	57.00	57.92	57.79	qfq	16,241,983	964,640,809	-6.97%
2026-03-11	61.10	62.69	60.48	62.26	62.12	qfq	12,332,084	759,853,710	0.42%
2026-03-10	58.56	62.06	57.81	62.00	61.86	qfq	16,708,738	1,006,999,955	4.82%
2026-03-09	56.99	59.85	56.75	59.15	59.02	qfq	13,006,059	760,876,379	0.85%
2026-03-06	57.99	59.28	57.22	58.65	58.52	qfq	14,685,825	857,371,050	-1.96%
2026-03-05	54.51	60.60	53.86	59.82	59.69	qfq	21,127,229	1,223,662,149	11.65%
2026-03-04	53.00	54.97	52.00	53.58	53.46	qfq	6,623,173	355,546,043	-1.92%
2026-03-03	56.33	56.55	53.07	54.63	54.51	qfq	12,500,416	686,096,983	-5.14%
2026-03-02	52.00	57.89	51.77	57.59	57.46	qfq	16,659,106	931,297,598	6.85%
2026-02-27	54.41	55.70	53.32	53.90	53.78	qfq	10,509,466	572,983,864	0.65%
2026-02-26	52.91	54.08	52.58	53.55	53.43	qfq	8,230,114	440,864,161	0.41%
2026-02-25	51.05	53.38	51.01	53.33	53.21	qfq	8,515,539	448,726,023	3.53%
2026-02-24	51.06	51.98	50.88	51.51	51.40	qfq	4,089,080	210,675,201	1.60%
2026-02-13	51.18	51.96	50.68	50.70	50.59	qfq	4,255,761	218,075,389	-1.76%
2026-02-12	50.44	52.17	50.07	51.61	51.50	qfq	5,796,849	298,422,063	2.60%
2026-02-11	51.10	51.50	50.24	50.30	50.19	qfq	3,792,488	192,642,019	-1.87%
2026-02-10	52.30	52.66	50.71	51.26	51.15	qfq	5,397,682	277,281,163	-2.01%
2026-02-09	51.80	52.81	51.30	52.31	52.19	qfq	6,423,870	335,487,620	2.89%
2026-02-06	51.00	52.87	50.66	50.84	50.73	qfq	6,810,520	352,804,396	-1.30%
2026-02-05	53.50	53.55	51.22	51.51	51.40	qfq	6,414,509	333,908,385	-3.47%
2026-02-04	52.23	55.00	52.17	53.36	53.24	qfq	10,649,463	573,125,499	0.51%
2026-02-03	51.96	53.56	51.30	53.09	52.97	qfq	10,520,000	553,490,902	4.24%
2026-02-02	50.77	52.88	50.77	50.93	50.82	qfq	8,529,715	443,113,969	0.63%
2026-01-30	51.27	51.47	49.14	50.61	50.50	qfq	7,011,428	352,196,237	-2.26%
2026-01-29	51.80	53.50	50.81	51.78	51.67	qfq	7,936,945	414,408,458	-0.80%
2026-01-28	53.41	53.88	51.72	52.20	52.08	qfq	7,096,698	373,434,823	-1.40%
2026-01-27	53.39	53.70	51.36	52.94	52.82	qfq	7,839,639	412,525,144	-1.42%
2026-01-26	56.04	56.74	53.17	53.70	53.58	qfq	10,690,994	586,848,435	-5.67%
2026-01-23	56.07	57.77	55.51	56.93	56.80	qfq	14,902,481	842,993,870	-0.97%
2026-01-22	54.50	57.98	54.50	57.49	57.36	qfq	20,695,066	1,167,496,058	7.28%
2026-01-21	53.01	54.20	52.93	53.59	53.47	qfq	6,453,357	345,813,563	-0.39%
2026-01-20	55.99	56.50	52.70	53.80	53.68	qfq	9,899,581	536,408,316	-4.20%
2026-01-19	57.29	58.50	55.76	56.16	56.04	qfq	11,223,829	638,976,307	-1.25%
2026-01-16	59.45	60.06	56.69	56.87	56.74	qfq	11,415,846	659,169,854	-4.64%
2026-01-15	58.09	60.36	56.96	59.64	59.51	qfq	16,760,379	977,594,531	-2.34%
2026-01-14	61.31	66.39	60.80	61.07	60.93	qfq	20,642,689	1,314,394,945	-1.17%
2026-01-13	66.85	67.50	61.58	61.79	61.65	qfq	20,190,857	1,285,803,616	-10.45%
2026-01-12	59.93	71.80	59.80	69.00	68.85	qfq	28,130,067	1,843,924,637	11.45%
2026-01-09	59.40	64.97	56.40	61.91	61.77	qfq	31,683,812	1,885,183,909	4.21%
2026-01-08	53.06	63.56	53.06	59.41	59.28	qfq	32,306,396	1,918,404,920	12.16%
2026-01-07	49.32	56.00	49.30	52.97	52.85	qfq	24,726,877	1,306,781,009	6.54%
2026-01-06	49.04	50.30	47.63	49.72	49.61	qfq	14,293,651	703,462,226	1.26%
2026-01-05	47.03	50.43	47.03	49.10	48.99	qfq	15,233,183	745,906,630	4.45%
2025-12-31	47.08	48.65	44.80	47.01	46.91	qfq	14,000,531	652,040,761	-1.78%
2025-12-30	47.82	49.50	47.21	47.86	47.75	qfq	13,016,175	628,925,248	0.23%
2025-12-29	48.06	48.85	47.20	47.75	47.64	qfq	10,631,405	510,436,654	-2.43%
2025-12-26	48.00	49.85	47.48	48.94	48.83	qfq	16,969,174	831,411,404	0.80%
2025-12-25	48.36	49.55	47.78	48.55	48.44	qfq	13,585,640	660,962,029	-1.00%
2025-12-24	46.55	49.07	45.81	49.04	48.93	qfq	15,545,606	748,439,894	5.37%
2025-12-23	47.50	47.98	46.45	46.54	46.44	qfq	13,383,336	628,799,799	-4.90%
2025-12-22	48.62	49.95	47.88	48.94	48.83	qfq	19,002,220	925,454,725	-0.93%
2025-12-19	49.90	52.97	48.52	49.40	49.29	qfq	25,014,853	1,267,700,888	7.84%
2025-12-18	45.01	47.12	45.01	45.81	45.71	qfq	12,866,982	593,198,202	-3.58%
2025-12-17	46.83	48.98	46.14	47.51	47.40	qfq	15,754,843	746,298,493	1.47%
2025-12-16	48.59	50.74	46.80	46.82	46.72	qfq	19,652,656	953,020,767	-5.01%
2025-12-15	53.00	53.80	49.26	49.29	49.18	qfq	22,188,225	1,123,165,757	-8.72%
2025-12-12	47.90	58.58	46.66	54.00	53.88	qfq	34,767,774	1,803,315,245	8.00%
2025-12-11	43.63	50.24	43.63	50.00	49.89	qfq	29,613,314	1,395,562,705	15.15%
2025-12-10	43.17	45.28	42.73	43.42	43.32	qfq	8,264,326	361,085,933	0.12%
2025-12-09	44.15	44.80	43.33	43.37	43.27	qfq	8,150,765	357,284,439	-3.45%
2025-12-08	43.51	45.48	43.51	44.92	44.82	qfq	13,162,279	589,928,096	1.67%
2025-12-05	41.00	45.52	40.98	44.18	44.08	qfq	15,483,227	675,454,632	7.10%
2025-12-04	41.09	41.88	40.88	41.25	41.16	qfq	4,291,100	177,683,111	0.36%
2025-12-03	41.55	41.90	41.03	41.10	41.01	qfq	3,920,865	162,393,906	-0.96%
2025-12-02	42.36	42.36	41.31	41.50	41.41	qfq	3,176,269	131,929,333	-1.59%
2025-12-01	42.76	42.83	41.85	42.17	42.08	qfq	4,085,821	172,505,695	-0.66%
2025-11-28	42.02	42.72	41.76	42.45	42.36	qfq	3,881,412	163,989,395	1.02%
2025-11-27	41.75	43.06	41.70	42.02	41.93	qfq	4,464,300	189,087,007	-0.28%
2025-11-26	43.36	43.36	41.93	42.14	42.05	qfq	6,026,016	255,302,725	-2.90%
2025-11-25	42.25	44.21	42.25	43.40	43.30	qfq	11,028,932	477,726,944	2.82%
2025-11-24	39.79	43.48	39.79	42.21	42.12	qfq	13,260,593	555,776,274	6.54%
2025-11-21	41.27	41.71	39.22	39.62	39.53	qfq	5,426,144	218,538,552	-5.06%
2025-11-20	42.60	43.11	41.65	41.73	41.64	qfq	4,285,700	180,236,213	-2.04%
2025-11-19	43.00	43.49	42.30	42.60	42.51	qfq	3,770,342	161,399,464	-1.41%
2025-11-18	43.86	44.30	43.03	43.21	43.11	qfq	4,243,477	184,538,303	-2.46%
2025-11-17	44.56	44.56	43.56	44.30	44.20	qfq	5,017,486	221,061,031	0.18%
2025-11-14	45.00	45.35	44.17	44.22	44.12	qfq	6,477,724	289,001,946	-3.05%
2025-11-13	45.32	46.13	44.93	45.61	45.51	qfq	7,963,707	362,147,629	0.95%
2025-11-12	47.51	47.60	44.44	45.18	45.08	qfq	11,692,913	529,616,877	-6.25%
2025-11-11	46.18	49.38	46.12	48.19	48.08	qfq	16,624,642	796,058,436	4.35%
2025-11-10	47.02	47.50	45.87	46.18	46.08	qfq	8,177,243	379,564,586	-1.74%
2025-11-07	47.96	48.94	46.82	47.00	46.90	qfq	11,023,364	523,656,734	-1.88%
2025-11-06	48.80	51.10	47.41	47.90	47.79	qfq	13,485,492	658,631,940	-1.14%
2025-11-05	47.30	50.13	47.30	48.45	48.34	qfq	12,427,886	608,222,092	-2.10%
2025-11-04	49.02	51.48	49.02	49.49	49.38	qfq	13,855,412	688,928,606	-3.36%
2025-11-03	52.00	54.10	50.56	51.21	51.10	qfq	20,172,992	1,055,787,752	3.06%
2025-10-31	51.05	51.64	49.60	49.69	49.58	qfq	12,482,900	627,126,936	-2.57%
2025-10-30	52.15	53.15	50.20	51.00	50.89	qfq	19,914,108	1,026,396,987	-6.08%
2025-10-29	52.03	55.51	50.11	54.30	54.18	qfq	25,056,153	1,349,464,390	3.96%
2025-10-28	53.01	56.56	52.02	52.23	52.11	qfq	26,635,454	1,449,820,329	-2.52%
2025-10-27	49.01	55.22	49.01	53.58	53.46	qfq	25,742,898	1,337,297,739	7.55%
2025-10-24	49.57	53.23	48.63	49.82	49.71	qfq	25,821,161	1,299,749,710	-2.52%
2025-10-23	44.68	53.32	44.04	51.11	51.00	qfq	29,241,794	1,438,985,905	6.17%
2025-10-22	44.68	50.91	43.04	48.14	48.03	qfq	26,076,294	1,215,157,891	8.35%
2025-10-21	44.51	44.95	43.61	44.43	44.33	qfq	12,693,896	562,119,811	-0.16%
2025-10-20	43.88	44.74	42.70	44.50	44.40	qfq	13,526,987	595,450,991	3.51%
2025-10-17	46.40	47.30	42.78	42.99	42.89	qfq	16,196,919	717,951,199	-6.91%
2025-10-16	45.86	46.77	44.45	46.18	46.08	qfq	18,382,133	831,672,745	-3.81%
2025-10-15	49.00	49.75	46.21	48.01	47.90	qfq	18,173,864	862,471,806	-3.98%
2025-10-14	53.80	56.28	49.61	50.00	49.89	qfq	26,127,090	1,377,576,217	-10.71%
2025-10-13	45.76	59.00	45.76	56.00	55.88	qfq	31,100,570	1,605,650,305	12.45%
2025-10-10	52.99	55.31	48.60	49.80	49.69	qfq	34,165,710	1,738,662,142	8.03%
2025-10-09	42.00	46.10	41.70	46.10	46.00	qfq	13,688,723	608,215,378	19.99%
2025-09-30	36.88	40.00	36.13	38.42	38.33	qfq	23,821,141	907,821,126	4.72%
2025-09-29	35.65	37.43	34.84	36.69	36.61	qfq	18,184,630	657,457,587	-1.45%
2025-09-26	35.95	39.00	35.00	37.23	37.15	qfq	30,263,530	1,128,052,270	2.53%
2025-09-25	31.55	36.31	31.54	36.31	36.23	qfq	21,190,050	738,877,020	19.99%
2025-09-24	29.86	30.76	29.86	30.26	30.19	qfq	2,267,900	68,479,017	0.10%
2025-09-23	30.30	30.80	29.45	30.23	30.16	qfq	3,193,900	95,981,449	-1.47%
2025-09-22	30.19	30.78	30.04	30.68	30.61	qfq	2,817,411	85,744,193	2.37%
2025-09-19	30.22	30.80	29.91	29.97	29.90	qfq	2,777,000	83,943,814	-1.77%
2025-09-18	31.11	31.43	30.27	30.51	30.44	qfq	4,490,417	138,614,463	-2.71%
2025-09-17	32.01	32.03	31.20	31.36	31.29	qfq	4,944,454	155,696,863	-2.70%
2025-09-16	32.02	32.73	31.90	32.23	32.16	qfq	6,162,346	198,425,556	-2.01%
2025-09-15	31.17	33.55	30.70	32.89	32.82	qfq	9,665,620	310,653,061	4.48%
2025-09-12	31.70	32.50	31.45	31.48	31.41	qfq	4,663,535	149,065,596	-0.66%
2025-09-11	31.17	31.71	30.76	31.69	31.62	qfq	3,842,867	119,949,733	0.99%
2025-09-10	31.50	31.90	31.16	31.38	31.31	qfq	3,173,836	99,739,685	-1.20%
2025-09-09	32.04	32.84	31.63	31.76	31.69	qfq	5,069,492	162,458,411	-2.58%
2025-09-08	30.56	32.99	30.51	32.60	32.53	qfq	8,518,701	273,060,920	5.16%
2025-09-05	30.32	31.31	29.80	31.00	30.93	qfq	4,619,229	140,938,993	2.79%
2025-09-04	30.19	30.90	29.79	30.16	30.09	qfq	4,202,568	128,010,935	1.04%
2025-09-03	30.99	31.16	29.81	29.85	29.78	qfq	3,130,793	95,553,926	-3.46%
2025-09-02	31.75	31.79	30.50	30.92	30.85	qfq	3,904,958	120,798,213	-2.28%
2025-09-01	31.52	31.89	31.01	31.64	31.57	qfq	4,572,669	143,240,366	-0.85%
2025-08-29	31.30	33.00	31.01	31.91	31.84	qfq	5,795,574	187,373,126	1.59%
2025-08-28	32.69	32.79	30.36	31.41	31.34	qfq	8,173,438	257,642,503	-4.24%
2025-08-27	33.74	34.65	32.79	32.80	32.73	qfq	7,431,821	251,642,710	-2.79%
2025-08-26	34.23	34.35	33.60	33.74	33.67	qfq	4,544,827	154,059,618	-1.43%
2025-08-25	33.43	34.35	33.32	34.23	34.15	qfq	7,336,501	250,095,904	2.42%
2025-08-22	33.36	33.56	33.08	33.42	33.35	qfq	4,195,786	139,586,988	-0.27%
2025-08-21	34.18	34.35	33.50	33.51	33.44	qfq	3,875,789	131,404,616	-1.15%
2025-08-20	33.94	34.17	33.52	33.90	33.82	qfq	4,487,589	151,668,563	-1.11%
2025-08-19	34.60	34.76	34.18	34.28	34.20	qfq	6,938,847	238,824,252	-1.49%
2025-08-18	34.14	34.95	33.84	34.80	34.72	qfq	9,184,216	315,894,104	2.02%
2025-08-15	33.80	34.19	33.44	34.11	34.03	qfq	7,909,145	268,215,845	-0.87%
2025-08-14	33.40	35.00	32.86	34.41	34.33	qfq	14,311,672	488,159,605	2.78%
2025-08-13	33.01	33.74	33.01	33.48	33.41	qfq	5,305,787	177,438,009	1.55%
2025-08-12	33.57	33.57	32.74	32.97	32.90	qfq	4,405,283	145,699,586	-1.88%
2025-08-11	33.00	33.93	32.88	33.60	33.53	qfq	5,688,954	190,568,640	1.94%
2025-08-08	33.19	33.37	32.91	32.96	32.89	qfq	2,951,800	97,716,834	0.03%
2025-08-07	33.46	33.60	32.94	32.95	32.88	qfq	5,184,498	171,909,523	-2.14%
2025-08-06	34.27	34.29	33.45	33.67	33.60	qfq	4,611,520	155,376,455	-0.82%
2025-08-05	33.20	34.22	33.07	33.95	33.87	qfq	5,995,795	202,567,290	1.98%
2025-08-04	33.01	33.45	32.40	33.29	33.22	qfq	4,457,137	147,389,171	-0.63%
2025-08-01	32.58	33.60	32.37	33.50	33.43	qfq	6,631,759	220,328,740	3.01%
2025-07-31	33.73	34.07	32.39	32.52	32.45	qfq	7,096,992	234,827,471	-4.01%
2025-07-30	33.97	34.47	33.80	33.88	33.80	qfq	4,794,085	163,042,135	-1.25%
2025-07-29	34.88	34.88	33.90	34.31	34.23	qfq	6,504,134	222,626,155	-1.44%
2025-07-28	34.38	34.99	34.21	34.81	34.73	qfq	5,125,300	177,913,805	0.32%
2025-07-25	36.22	36.22	34.68	34.70	34.62	qfq	8,763,511	305,850,415	-3.42%
2025-07-24	35.34	36.50	34.92	35.93	35.85	qfq	14,188,126	506,301,365	-3.28%
2025-07-23	37.78	40.48	37.01	37.15	37.07	qfq	24,252,408	943,385,968	1.78%
2025-07-22	35.06	37.96	33.70	36.50	36.42	qfq	17,040,534	604,574,375	3.37%
2025-07-21	34.60	35.39	34.60	35.31	35.23	qfq	7,142,600	251,142,383	1.88%
2025-07-18	35.47	35.58	34.49	34.66	34.58	qfq	7,046,166	245,006,889	-2.80%
2025-07-17	35.44	35.80	34.80	35.66	35.58	qfq	7,845,305	277,241,953	2.62%
2025-07-16	34.64	35.30	34.43	34.75	34.67	qfq	5,125,000	178,682,528	-0.66%
2025-07-15	34.60	35.65	34.35	34.98	34.90	qfq	7,054,253	245,680,969	-1.44%
2025-07-14	36.28	36.90	35.31	35.49	35.41	qfq	8,690,700	313,783,058	0.57%
2025-07-11	34.11	35.80	34.11	35.29	35.21	qfq	9,018,058	318,349,843	2.08%
2025-07-10	36.60	36.65	34.57	34.57	34.49	qfq	13,197,953	464,977,544	-8.11%
2025-07-09	38.13	40.00	37.50	37.62	37.54	qfq	13,764,133	533,500,893	-2.46%
2025-07-08	39.00	39.07	37.80	38.57	38.48	qfq	14,412,750	552,083,472	-3.21%
2025-07-07	37.71	40.60	36.96	39.85	39.76	qfq	17,907,418	697,827,601	3.75%
2025-07-04	38.00	39.55	37.21	38.41	38.32	qfq	15,316,527	587,110,336	-0.36%
2025-07-03	38.84	39.84	37.69	38.55	38.46	qfq	17,004,285	655,989,033	-3.58%
2025-07-02	36.51	43.10	36.41	39.98	39.89	qfq	27,135,425	1,079,022,733	6.56%
2025-07-01	37.05	39.47	36.35	37.52	37.44	qfq	22,875,360	869,999,702	1.27%
2025-06-30	34.90	38.43	34.60	37.05	36.97	qfq	18,797,602	686,202,924	5.41%
2025-06-27	35.29	35.98	34.50	35.15	34.98	qfq	9,755,200	343,184,395	-0.37%
2025-06-26	35.15	35.99	34.70	35.28	35.11	qfq	10,205,900	360,229,196	-1.45%
2025-06-25	36.43	36.83	35.03	35.80	35.63	qfq	12,159,797	436,324,060	0.79%
2025-06-24	36.50	36.68	35.34	35.52	35.35	qfq	15,616,650	560,339,614	-2.52%
2025-06-23	34.32	37.28	33.78	36.44	36.27	qfq	18,424,400	652,119,324	7.40%
2025-06-20	34.63	34.89	33.65	33.93	33.77	qfq	14,375,993	490,912,232	-4.53%
2025-06-19	38.00	38.44	34.40	35.54	35.37	qfq	24,787,217	897,884,936	-13.68%
2025-06-18	40.00	44.00	38.20	41.17	40.97	qfq	25,777,880	1,066,369,890	-1.34%
2025-06-17	41.32	43.08	39.86	41.73	41.53	qfq	24,969,872	1,039,500,866	2.63%
2025-06-16	40.27	42.69	38.10	40.66	40.47	qfq	18,794,544	762,698,538	1.04%
2025-06-13	41.91	43.95	39.68	40.24	40.05	qfq	23,105,512	956,865,016	-4.33%
2025-06-12	41.50	45.00	38.68	42.06	41.86	qfq	31,001,670	1,286,545,681	6.40%
2025-06-11	41.04	41.43	38.01	39.53	39.34	qfq	25,195,210	989,696,123	-6.50%
2025-06-10	40.09	45.56	40.09	42.28	42.08	qfq	36,191,397	1,525,170,034	8.69%
2025-06-09	32.81	38.90	32.48	38.90	38.71	qfq	28,391,777	998,753,759	19.99%
2025-06-06	32.66	33.10	31.88	32.42	32.27	qfq	13,524,527	438,181,352	-0.34%
2025-06-05	32.48	33.86	32.11	32.53	32.37	qfq	19,993,808	654,335,937	-3.56%
2025-06-04	36.23	37.00	33.40	33.73	33.57	qfq	24,791,550	869,753,901	-4.56%
2025-06-03	34.97	35.70	34.04	35.34	35.17	qfq	21,582,550	752,291,260	1.64%
2025-05-30	38.31	38.49	34.00	34.77	34.60	qfq	25,214,702	889,304,611	-11.71%
2025-05-29	38.92	41.22	37.99	39.38	39.19	qfq	28,164,692	1,121,780,785	-1.45%
2025-05-28	38.36	42.50	36.50	39.96	39.77	qfq	35,583,548	1,401,188,709	0.93%
2025-05-27	36.00	39.59	33.20	39.59	39.40	qfq	39,124,821	1,411,997,290	20.01%
2025-05-26	28.53	32.99	28.35	32.99	32.83	qfq	14,876,268	456,143,850	20.01%
2025-05-23	23.39	27.49	23.30	27.49	27.36	qfq	15,274,946	405,118,877	19.99%
2025-05-22	23.50	24.10	22.85	22.91	22.80	qfq	11,118,199	259,766,584	-3.86%
2025-05-21	24.78	25.30	23.43	23.83	23.72	qfq	16,731,368	403,201,224	-6.33%
2025-05-20	24.69	26.87	24.21	25.44	25.32	qfq	21,292,268	542,369,555	2.62%
2025-05-19	22.51	25.20	22.01	24.79	24.67	qfq	22,000,408	522,472,903	4.47%
2025-05-16	23.10	25.98	22.91	23.73	23.62	qfq	21,871,708	534,604,154	3.81%
2025-05-15	23.24	23.69	22.20	22.86	22.75	qfq	11,127,200	255,084,309	0.04%
2025-05-14	22.81	23.88	22.60	22.85	22.74	qfq	15,051,744	348,898,046	-0.95%
2025-05-13	22.50	23.52	22.05	23.07	22.96	qfq	14,186,900	322,084,499	2.99%
2025-05-12	21.91	22.60	21.64	22.40	22.29	qfq	11,119,200	247,828,067	2.38%
2025-05-09	22.40	22.40	21.72	21.88	21.78	qfq	6,153,150	134,886,720	-2.58%
2025-05-08	21.92	22.52	21.89	22.46	22.35	qfq	9,254,900	205,875,869	1.95%
2025-05-07	22.73	22.86	21.73	22.03	21.92	qfq	13,175,399	292,223,660	-1.26%
2025-05-06	19.95	22.67	19.95	22.31	22.20	qfq	17,364,300	378,870,283	14.23%
2025-04-30	19.50	19.87	19.40	19.53	19.44	qfq	5,839,999	114,689,387	0.41%
2025-04-29	19.68	19.78	19.19	19.45	19.36	qfq	8,295,300	161,911,555	-2.65%
2025-04-28	21.03	21.50	19.95	19.98	19.88	qfq	11,610,350	241,500,679	-1.38%
2025-04-25	20.36	20.60	19.80	20.26	20.16	qfq	7,395,400	149,023,709	-1.22%
2025-04-24	20.46	21.00	19.85	20.51	20.41	qfq	10,303,760	211,173,268	0.15%
2025-04-23	20.00	20.96	19.85	20.48	20.38	qfq	8,923,160	182,063,674	3.07%
2025-04-22	20.56	20.56	19.84	19.87	19.78	qfq	7,709,400	154,523,777	-3.64%
2025-04-21	20.38	20.78	20.08	20.62	20.52	qfq	7,332,800	149,943,295	0.54%
2025-04-18	20.36	20.98	20.07	20.51	20.41	qfq	8,112,800	166,332,304	0.15%
2025-04-17	20.69	21.34	20.43	20.48	20.38	qfq	8,226,800	171,009,953	-1.87%
2025-04-16	21.81	22.56	20.62	20.87	20.77	qfq	10,435,192	221,385,117	-6.16%
2025-04-15	23.46	23.62	21.76	22.24	22.13	qfq	13,041,492	292,396,372	-3.30%
2025-04-14	21.82	23.93	21.80	23.00	22.89	qfq	17,238,452	398,138,318	6.88%
2025-04-11	22.32	22.52	21.39	21.52	21.42	qfq	9,850,600	214,080,073	-2.80%
2025-04-10	22.55	22.92	21.93	22.14	22.03	qfq	14,496,999	324,945,945	0.82%
2025-04-09	20.16	22.38	18.16	21.96	21.86	qfq	15,371,147	316,619,172	7.54%
2025-04-08	19.59	21.23	19.59	20.42	20.32	qfq	16,305,960	331,147,161	7.64%
2025-04-07	20.48	21.39	18.70	18.97	18.88	qfq	17,245,704	340,884,025	-16.83%
2025-04-03	23.48	25.38	22.60	22.81	22.70	qfq	19,432,570	469,726,430	-5.43%
2025-04-02	24.01	25.04	23.51	24.12	24.00	qfq	17,436,702	418,999,309	-3.56%
2025-04-01	21.82	26.13	21.76	25.01	24.89	qfq	26,180,246	618,903,912	13.73%
2025-03-31	21.50	23.18	20.94	21.99	21.89	qfq	15,443,900	337,222,998	-3.21%
2025-03-28	22.83	23.85	21.30	22.72	22.61	qfq	21,634,616	486,442,049	-1.22%
2025-03-27	25.18	25.80	22.88	23.00	22.89	qfq	23,760,179	573,158,903	-15.13%
2025-03-26	25.50	28.04	23.71	27.10	26.97	qfq	33,721,444	873,471,412	11.61%
2025-03-25	20.08	24.28	20.08	24.28	24.16	qfq	21,491,562	487,307,797	20.02%
2025-03-24	20.66	21.00	19.83	20.23	20.13	qfq	21,487,641	436,160,123	-7.63%
2025-03-21	19.30	22.39	19.21	21.90	21.80	qfq	22,990,027	489,891,257	17.36%
2025-03-20	18.25	19.04	18.25	18.66	18.57	qfq	5,120,300	95,607,180	2.02%
2025-03-19	18.21	18.38	18.14	18.29	18.20	qfq	1,847,200	33,745,883	-0.16%
2025-03-18	18.14	18.38	18.07	18.32	18.23	qfq	2,699,000	49,160,529	0.99%
2025-03-17	18.05	18.20	17.85	18.14	18.05	qfq	1,793,400	32,401,747	1.06%
2025-03-14	17.66	17.98	17.43	17.95	17.86	qfq	2,266,984	40,304,988	1.53%
2025-03-13	17.88	18.00	17.24	17.68	17.60	qfq	2,821,074	49,579,396	-1.61%
2025-03-12	18.13	18.18	17.93	17.97	17.88	qfq	2,066,100	37,315,585	-0.94%
2025-03-11	17.98	18.15	17.81	18.14	18.05	qfq	1,974,100	35,484,292	-0.06%
2025-03-10	18.09	18.21	17.94	18.15	18.06	qfq	2,099,800	38,011,462	0.33%
2025-03-07	18.13	18.23	17.95	18.09	18.00	qfq	2,304,800	41,705,836	-0.50%
2025-03-06	18.25	18.35	18.09	18.18	18.09	qfq	2,952,823	53,809,895	-0.33%
2025-03-05	18.35	18.35	17.95	18.24	18.15	qfq	2,207,100	40,017,698	-0.22%
2025-03-04	17.87	18.40	17.85	18.28	18.19	qfq	2,796,900	50,983,778	0.38%
2025-03-03	17.90	18.64	17.80	18.21	18.12	qfq	3,153,000	57,433,404	1.28%
2025-02-28	18.45	18.80	17.90	17.98	17.89	qfq	4,340,000	79,038,597	-3.80%
2025-02-27	18.06	18.73	17.85	18.69	18.60	qfq	6,483,923	119,099,091	3.20%
2025-02-26	18.02	18.26	17.88	18.11	18.02	qfq	3,353,400	60,574,369	0.72%
2025-02-25	17.88	18.39	17.83	17.98	17.89	qfq	5,074,100	91,236,365	-1.64%
2025-02-24	17.58	18.50	17.33	18.28	18.19	qfq	6,831,034	123,489,956	3.92%
2025-02-21	17.50	17.60	17.30	17.59	17.51	qfq	2,100,455	36,751,320	0.46%
2025-02-20	17.37	17.58	17.20	17.51	17.43	qfq	2,476,344	43,169,881	0.75%
2025-02-19	16.70	17.74	16.68	17.38	17.30	qfq	3,166,200	54,812,113	3.82%
2025-02-18	17.30	17.33	16.68	16.74	16.66	qfq	1,889,876	32,106,459	-3.29%
2025-02-17	16.95	17.33	16.92	17.31	17.23	qfq	2,178,844	37,463,209	2.18%
2025-02-14	17.13	17.28	16.88	16.94	16.86	qfq	1,976,400	33,654,734	-1.17%
2025-02-13	17.49	17.50	17.14	17.14	17.06	qfq	1,895,600	32,772,677	-2.00%
2025-02-12	17.48	17.58	17.32	17.49	17.41	qfq	1,658,600	28,905,935	0.23%
2025-02-11	17.57	17.62	17.36	17.45	17.37	qfq	2,065,800	36,054,226	-1.08%
2025-02-10	17.24	17.70	17.13	17.64	17.56	qfq	2,441,600	42,586,061	2.38%
2025-02-07	17.07	17.42	17.00	17.23	17.15	qfq	2,445,944	42,181,245	0.94%
2025-02-06	16.66	17.10	16.52	17.07	16.99	qfq	2,142,937	36,245,400	2.40%
2025-02-05	16.69	16.90	16.54	16.67	16.59	qfq	1,636,244	27,346,324	0.00%
2025-01-27	17.21	17.22	16.67	16.67	16.59	qfq	1,581,600	26,755,441	-2.51%
2025-01-24	16.95	17.13	16.74	17.10	17.02	qfq	1,570,900	26,609,739	1.12%
2025-01-23	16.98	17.39	16.88	16.91	16.83	qfq	2,402,300	41,282,877	0.18%
2025-01-22	16.79	16.94	16.66	16.88	16.80	qfq	1,587,000	26,707,086	0.18%
2025-01-21	17.09	17.15	16.54	16.85	16.77	qfq	1,903,000	31,937,932	-0.88%
2025-01-20	16.79	17.06	16.65	17.00	16.92	qfq	2,078,800	35,228,745	2.10%
2025-01-17	16.69	16.81	16.50	16.65	16.57	qfq	1,391,300	23,168,093	-1.13%
2025-01-16	16.99	17.27	16.63	16.84	16.76	qfq	2,423,300	40,993,297	-0.82%
2025-01-15	17.19	17.30	16.87	16.98	16.90	qfq	1,935,500	33,015,405	-1.74%
2025-01-14	16.46	17.33	16.46	17.28	17.20	qfq	3,085,647	52,506,229	5.37%
2025-01-13	16.00	16.54	15.85	16.40	16.32	qfq	1,633,300	26,556,436	0.43%
2025-01-10	16.69	17.11	16.33	16.33	16.25	qfq	2,652,708	44,608,624	-2.51%
2025-01-09	16.67	16.99	16.66	16.75	16.67	qfq	2,027,308	34,124,236	-0.89%
2025-01-08	17.29	17.36	16.45	16.90	16.82	qfq	3,606,400	61,099,179	-2.59%
2025-01-07	16.00	18.28	15.84	17.35	17.27	qfq	4,839,957	81,972,442	8.64%
2025-01-06	16.00	16.16	15.43	15.97	15.89	qfq	1,660,400	26,423,087	0.00%
2025-01-03	17.00	17.05	15.95	15.97	15.89	qfq	2,648,900	43,501,726	-4.83%
2025-01-02	17.50	17.66	16.50	16.78	16.70	qfq	2,944,610	50,202,731	-3.95%
2024-12-31	18.18	18.30	17.46	17.47	17.39	qfq	2,911,000	51,792,222	-3.21%
2024-12-30	18.81	18.92	18.01	18.05	17.96	qfq	4,483,700	81,885,409	-5.40%
2024-12-27	19.41	19.64	19.05	19.08	18.99	qfq	5,237,658	101,202,105	-3.10%
2024-12-26	19.49	20.08	19.22	19.69	19.60	qfq	7,252,635	143,355,518	3.25%
2024-12-25	19.55	19.60	18.87	19.07	18.98	qfq	5,179,632	99,081,188	-3.98%
2024-12-24	19.18	19.95	18.78	19.86	19.77	qfq	9,247,633	180,877,829	2.80%
2024-12-23	18.65	19.98	18.54	19.32	19.23	qfq	7,640,794	148,050,891	3.32%
2024-12-20	18.29	18.94	18.25	18.70	18.61	qfq	2,744,900	51,266,834	1.58%
2024-12-19	18.06	18.92	18.02	18.41	18.32	qfq	2,683,310	49,586,850	-0.11%
2024-12-18	18.50	18.98	18.00	18.43	18.34	qfq	3,516,010	65,100,140	3.42%
2024-12-17	18.63	18.78	17.78	17.82	17.73	qfq	2,503,488	45,337,844	-4.86%
2024-12-16	18.59	18.88	18.50	18.73	18.64	qfq	1,712,200	32,045,410	0.43%
2024-12-13	18.91	18.95	18.61	18.65	18.56	qfq	2,094,400	39,285,179	-2.05%
2024-12-12	18.88	19.20	18.84	19.04	18.95	qfq	2,004,474	38,078,226	-0.05%
2024-12-11	18.85	19.05	18.60	19.05	18.96	qfq	2,456,100	46,241,598	0.37%
2024-12-10	19.38	19.50	18.94	18.98	18.89	qfq	3,630,700	69,574,126	0.53%
2024-12-09	18.94	19.10	18.56	18.88	18.79	qfq	2,572,274	48,444,119	-0.79%
2024-12-06	19.39	19.39	18.81	19.03	18.94	qfq	3,182,084	60,509,734	-0.89%
2024-12-05	18.81	19.35	18.70	19.20	19.11	qfq	3,193,500	61,069,950	1.53%
2024-12-04	18.64	19.53	18.47	18.91	18.82	qfq	4,086,901	77,765,136	0.85%
2024-12-03	18.96	19.34	18.66	18.75	18.66	qfq	3,548,710	67,382,890	0.81%
2024-12-02	18.46	18.76	18.31	18.60	18.51	qfq	2,377,560	44,278,254	1.64%
2024-11-29	17.85	18.39	17.69	18.30	18.21	qfq	2,868,784	52,087,060	2.41%
2024-11-28	17.98	18.21	17.82	17.87	17.78	qfq	2,176,316	39,197,073	-0.61%
2024-11-27	17.51	17.99	17.02	17.98	17.89	qfq	2,979,700	51,955,158	1.47%
2024-11-26	18.06	18.25	17.67	17.72	17.64	qfq	2,346,688	42,124,672	-2.58%
2024-11-25	17.90	18.19	17.55	18.19	18.10	qfq	2,824,400	50,599,673	2.02%
2024-11-22	18.80	19.28	17.83	17.83	17.74	qfq	4,065,800	75,772,622	-5.31%
2024-11-21	18.55	19.36	18.53	18.83	18.74	qfq	3,553,600	67,146,428	0.64%
2024-11-20	18.69	18.93	18.44	18.71	18.62	qfq	4,239,400	79,257,036	-1.11%
2024-11-19	17.85	18.98	17.70	18.92	18.83	qfq	5,048,192	93,164,516	6.17%
2024-11-18	18.63	18.88	17.60	17.82	17.73	qfq	4,080,339	73,364,291	-4.60%
2024-11-15	19.66	19.88	18.57	18.68	18.59	qfq	5,098,492	98,287,246	-5.61%
2024-11-14	20.68	20.94	19.55	19.79	19.70	qfq	6,497,255	131,299,589	-6.16%
2024-11-13	20.40	21.37	20.03	21.09	20.99	qfq	9,909,951	206,628,578	2.93%
2024-11-12	19.80	20.49	19.58	20.49	20.39	qfq	8,909,900	178,472,986	3.54%
2024-11-11	19.37	19.79	19.32	19.79	19.70	qfq	4,790,077	93,814,935	1.38%
2024-11-08	19.70	19.91	19.45	19.52	19.43	qfq	5,371,539	105,485,090	0.00%
2024-11-07	19.37	19.52	19.03	19.52	19.43	qfq	5,903,140	113,890,677	-0.86%
2024-11-06	19.65	20.72	19.50	19.69	19.60	qfq	8,346,728	166,486,605	-0.51%
2024-11-05	19.95	19.95	19.22	19.79	19.70	qfq	9,539,386	187,310,950	0.35%
2024-11-04	18.66	19.79	18.42	19.72	19.63	qfq	8,805,442	169,862,919	5.68%
2024-11-01	18.24	19.29	18.24	18.66	18.57	qfq	8,446,084	159,440,670	2.30%
2024-10-31	18.15	18.30	17.90	18.24	18.15	qfq	3,617,510	65,591,853	0.50%
2024-10-30	18.40	18.45	17.79	18.15	18.06	qfq	4,227,658	76,376,564	-1.36%
2024-10-29	19.23	19.37	18.40	18.40	18.31	qfq	5,251,306	98,521,825	-4.51%
2024-10-28	19.07	19.32	18.85	19.27	19.18	qfq	4,760,902	91,395,609	0.26%
2024-10-25	18.85	19.44	18.63	19.22	19.13	qfq	5,295,100	100,768,404	0.95%
2024-10-24	19.61	19.77	18.88	19.04	18.95	qfq	6,720,131	128,942,336	-4.80%
2024-10-23	19.79	21.11	19.51	20.00	19.90	qfq	10,228,259	207,680,788	-0.94%
2024-10-22	19.05	20.90	18.88	20.19	20.09	qfq	10,995,550	221,481,159	5.16%
2024-10-21	18.62	19.52	18.60	19.20	19.11	qfq	6,672,644	127,471,062	2.89%
2024-10-18	17.99	19.06	17.75	18.66	18.57	qfq	6,888,796	126,828,907	2.87%
2024-10-17	18.30	19.10	18.08	18.14	18.05	qfq	5,474,707	101,456,311	1.00%
2024-10-16	17.89	18.26	17.67	17.96	17.87	qfq	4,109,700	73,814,452	-1.21%
2024-10-15	18.50	19.12	18.12	18.18	18.09	qfq	6,156,904	114,204,345	-3.40%
2024-10-14	17.61	18.82	17.61	18.82	18.73	qfq	5,800,016	106,721,045	5.55%
2024-10-11	18.74	18.74	17.47	17.83	17.74	qfq	7,720,146	139,089,725	-7.90%
2024-10-10	18.58	19.90	18.21	19.36	19.27	qfq	9,215,380	176,575,047	7.38%
2024-10-09	20.20	21.58	18.03	18.03	17.94	qfq	10,914,077	216,504,704	-19.29%
2024-10-08	23.84	23.87	20.13	22.34	22.23	qfq	17,470,751	385,844,436	9.03%
2024-09-30	18.90	20.99	18.07	20.49	20.39	qfq	18,908,212	368,093,707	12.09%
2024-09-27	16.80	19.39	16.55	18.28	18.19	qfq	16,544,595	288,345,359	8.94%
2024-09-26	16.02	17.29	15.65	16.78	16.70	qfq	12,680,061	208,387,344	4.35%
2024-09-25	16.00	16.85	15.84	16.08	16.00	qfq	12,975,866	210,965,631	0.25%
2024-09-24	15.20	16.61	14.83	16.04	15.96	qfq	12,313,145	192,440,717	4.63%
2024-09-23	15.30	15.34	14.79	15.33	15.26	qfq	8,503,586	127,747,136	-2.60%
2024-09-20	16.30	16.30	15.37	15.74	15.66	qfq	10,155,499	159,256,618	-3.14%
2024-09-19	16.09	16.55	15.67	16.25	16.17	qfq	12,023,588	193,956,848	-2.81%
2024-09-18	15.00	17.29	14.95	16.72	16.64	qfq	16,437,295	269,869,060	4.24%
2024-09-13	14.96	16.18	14.74	16.04	15.96	qfq	16,107,796	253,602,110	5.11%
2024-09-12	15.03	16.28	14.82	15.26	15.19	qfq	13,409,590	206,558,013	-1.61%
2024-09-11	14.55	16.85	14.42	15.51	15.44	qfq	16,419,277	251,515,152	-1.65%
2024-09-10	16.51	18.12	15.73	15.77	15.69	qfq	20,496,619	341,720,016	0.06%
2024-09-09	13.10	15.76	12.96	15.76	15.68	qfq	10,611,330	159,402,256	20.03%
2024-09-06	13.44	13.52	13.12	13.13	13.07	qfq	1,541,900	20,476,016	-1.94%
2024-09-05	13.39	13.48	13.30	13.39	13.33	qfq	1,103,000	14,748,925	0.68%
2024-09-04	13.39	13.48	13.28	13.30	13.24	qfq	1,376,000	18,379,330	-1.26%
2024-09-03	13.17	13.88	13.15	13.47	13.41	qfq	2,011,600	27,164,591	2.59%
2024-09-02	13.43	13.48	13.09	13.13	13.07	qfq	1,365,600	18,167,984	-2.45%
2024-08-30	13.40	13.66	13.31	13.46	13.40	qfq	1,833,300	24,818,557	0.60%
2024-08-29	13.27	13.55	13.13	13.38	13.32	qfq	1,248,000	16,711,929	0.83%
2024-08-28	12.91	13.35	12.70	13.27	13.21	qfq	1,600,700	21,058,182	2.71%
2024-08-27	13.35	13.35	12.86	12.92	12.86	qfq	1,406,000	18,358,212	-3.22%
2024-08-26	13.26	13.43	13.14	13.35	13.29	qfq	1,341,700	17,863,239	1.75%
2024-08-23	13.20	13.44	13.00	13.12	13.06	qfq	1,623,800	21,395,625	-1.13%
2024-08-22	13.55	13.79	13.21	13.27	13.21	qfq	2,836,700	38,116,588	-4.12%
2024-08-21	14.00	14.50	13.59	13.84	13.77	qfq	5,352,745	74,990,103	-5.79%
2024-08-20	14.90	15.51	14.38	14.69	14.62	qfq	6,406,390	95,286,353	3.16%
2024-08-19	14.15	14.34	13.97	14.24	14.17	qfq	1,927,486	27,332,807	-0.21%
2024-08-16	14.51	14.86	14.26	14.27	14.20	qfq	3,125,686	45,462,138	-1.25%
2024-08-15	14.46	14.64	14.27	14.45	14.38	qfq	2,875,600	41,539,570	-0.82%
2024-08-14	14.72	14.82	14.50	14.57	14.50	qfq	3,446,300	50,372,666	-1.95%
2024-08-13	14.35	15.30	14.29	14.86	14.79	qfq	5,463,200	80,335,723	4.13%
2024-08-12	14.59	14.65	14.13	14.27	14.20	qfq	2,968,500	42,638,753	-2.26%
2024-08-09	14.18	14.66	13.91	14.60	14.53	qfq	4,166,900	60,185,216	3.77%
2024-08-08	14.04	14.27	13.77	14.07	14.00	qfq	1,780,000	24,958,206	-1.33%
2024-08-07	13.99	14.50	13.91	14.26	14.19	qfq	2,209,500	31,393,097	2.30%
2024-08-06	13.74	14.10	13.67	13.94	13.87	qfq	1,378,100	19,121,350	2.95%
2024-08-05	14.01	14.15	13.48	13.54	13.48	qfq	1,583,200	21,862,650	-3.90%
2024-08-02	14.35	14.47	14.00	14.09	14.02	qfq	1,807,200	25,734,082	-2.15%
2024-08-01	14.39	14.65	14.35	14.40	14.33	qfq	1,823,700	26,366,203	0.00%
2024-07-31	14.08	14.43	13.90	14.40	14.33	qfq	2,191,100	31,388,065	2.13%
2024-07-30	14.15	14.15	13.88	14.10	14.03	qfq	1,422,400	19,927,269	-0.28%
2024-07-29	14.16	14.19	13.93	14.14	14.07	qfq	2,169,843	30,492,233	0.57%
2024-07-26	13.45	14.26	13.45	14.06	13.99	qfq	3,182,246	44,189,450	4.93%
2024-07-25	13.13	13.54	13.06	13.40	13.34	qfq	1,438,198	19,189,184	1.28%
2024-07-24	13.10	13.45	12.97	13.23	13.17	qfq	1,578,521	20,823,359	0.15%
2024-07-23	13.55	13.63	13.20	13.21	13.15	qfq	1,118,405	15,030,442	-2.22%
2024-07-22	13.40	13.60	13.36	13.51	13.45	qfq	1,090,609	14,731,646	0.45%
2024-07-19	13.21	13.53	13.12	13.45	13.39	qfq	1,406,709	18,857,559	1.89%
2024-07-18	13.18	13.37	12.87	13.20	13.14	qfq	1,511,200	19,783,757	-0.60%
2024-07-17	13.61	13.65	13.28	13.28	13.22	qfq	1,564,600	20,949,085	-2.71%
2024-07-16	13.59	13.92	13.54	13.65	13.58	qfq	1,095,800	15,021,255	-0.36%
2024-07-15	14.03	14.03	13.58	13.70	13.63	qfq	1,096,500	15,027,432	-2.14%
2024-07-12	14.12	14.26	13.89	14.00	13.93	qfq	1,640,145	23,047,394	-1.62%
2024-07-11	14.18	14.26	13.89	14.23	14.16	qfq	2,033,200	28,738,698	3.87%
2024-07-10	13.88	14.05	13.60	13.70	13.63	qfq	1,437,400	19,831,554	-1.44%
2024-07-09	13.59	13.90	13.10	13.90	13.83	qfq	2,048,850	27,775,030	3.12%
2024-07-08	13.98	14.26	13.43	13.48	13.42	qfq	1,489,600	20,238,926	-3.51%
2024-07-05	13.95	14.10	13.45	13.97	13.90	qfq	1,582,100	21,825,622	1.38%
2024-07-04	14.14	14.48	13.70	13.78	13.71	qfq	1,977,598	27,786,026	-3.23%
2024-07-03	14.70	14.72	14.19	14.24	14.17	qfq	2,396,972	34,384,511	-3.13%
2024-07-02	14.78	14.98	14.66	14.70	14.63	qfq	3,065,009	45,335,937	-0.74%
2024-07-01	14.43	14.87	14.40	14.81	14.74	qfq	3,015,770	44,201,035	1.65%
2024-06-28	14.08	14.89	13.80	14.57	14.50	qfq	4,184,373	60,850,801	3.63%
2024-06-27	14.03	14.45	13.90	14.06	13.99	qfq	2,765,200	39,336,173	-0.85%
2024-06-26	13.80	14.20	13.46	14.18	13.98	qfq	2,589,597	35,902,525	5.11%
2024-06-25	13.36	13.70	13.30	13.49	13.30	qfq	1,376,600	18,595,540	0.75%
2024-06-24	14.01	14.03	13.30	13.39	13.21	qfq	2,233,976	30,348,284	-5.50%
2024-06-21	14.34	14.46	13.99	14.17	13.98	qfq	1,601,400	22,814,639	-1.67%
2024-06-20	14.70	14.80	14.39	14.41	14.21	qfq	1,786,100	25,989,413	-2.17%
2024-06-19	14.97	15.09	14.68	14.73	14.53	qfq	1,861,800	27,680,305	-1.01%
2024-06-18	14.34	14.97	14.16	14.88	14.68	qfq	3,122,504	45,875,568	4.42%
2024-06-17	14.33	14.48	14.19	14.25	14.05	qfq	1,570,000	22,498,386	-1.18%
2024-06-14	14.42	14.55	14.26	14.42	14.22	qfq	2,020,373	29,094,020	-0.76%
2024-06-13	14.41	14.64	14.26	14.53	14.33	qfq	2,941,615	42,616,785	1.40%
2024-06-12	14.22	14.58	14.10	14.33	14.13	qfq	2,592,700	37,270,133	1.06%
2024-06-11	14.05	14.26	13.60	14.18	13.98	qfq	2,200,645	30,828,393	1.00%
2024-06-07	13.84	14.36	13.79	14.04	13.85	qfq	3,482,700	49,020,056	2.56%
2024-06-06	14.45	15.09	13.45	13.69	13.50	qfq	4,626,184	65,874,751	-4.80%
2024-06-05	15.50	15.55	14.34	14.38	14.18	qfq	4,682,500	70,490,407	-7.52%
2024-06-04	14.98	15.56	14.82	15.55	15.34	qfq	4,965,184	76,345,663	3.60%
2024-06-03	15.27	15.29	14.76	15.01	14.80	qfq	3,802,000	57,063,031	-2.02%
2024-05-31	15.25	15.65	15.15	15.32	15.11	qfq	3,764,689	57,704,739	0.59%
2024-05-30	15.74	15.74	15.18	15.23	15.02	qfq	4,566,798	70,301,004	-4.03%
2024-05-29	16.07	16.55	15.71	15.87	15.65	qfq	7,638,488	123,060,365	-3.76%
2024-05-28	15.65	16.70	15.43	16.49	16.26	qfq	10,143,059	164,107,609	3.78%
2024-05-27	15.27	15.93	15.20	15.89	15.67	qfq	7,516,059	117,607,570	2.52%
2024-05-24	15.06	15.77	14.85	15.50	15.29	qfq	6,429,675	99,245,082	2.92%
2024-05-23	14.90	15.37	14.83	15.06	14.85	qfq	4,026,787	60,970,653	0.20%
2024-05-22	14.89	15.53	14.89	15.03	14.82	qfq	3,737,087	56,614,545	0.27%
2024-05-21	15.40	15.45	14.96	14.99	14.78	qfq	4,386,695	66,404,583	-3.66%
2024-05-20	14.89	16.00	14.74	15.56	15.35	qfq	7,230,346	110,455,988	2.37%
2024-05-17	14.89	15.60	14.89	15.20	14.99	qfq	5,108,760	77,869,403	1.00%
2024-05-16	14.63	15.90	14.45	15.05	14.84	qfq	5,584,300	84,620,248	3.86%
2024-05-15	14.43	14.84	14.24	14.49	14.29	qfq	2,687,144	39,299,442	0.69%
2024-05-14	14.16	14.53	14.16	14.39	14.19	qfq	1,125,800	16,227,615	0.70%
2024-05-13	14.50	14.52	14.17	14.29	14.09	qfq	1,645,200	23,569,666	-2.06%
2024-05-10	15.14	15.14	14.44	14.59	14.39	qfq	3,292,140	48,214,089	-3.57%
2024-05-09	14.70	15.19	14.61	15.13	14.92	qfq	2,924,800	43,690,051	3.00%
2024-05-08	14.77	14.95	14.60	14.69	14.49	qfq	2,066,400	30,463,140	-0.54%
2024-05-07	14.66	14.94	14.53	14.77	14.57	qfq	2,176,627	32,100,119	0.75%
2024-05-06	14.36	14.70	14.30	14.66	14.46	qfq	2,547,000	37,019,317	3.53%
2024-04-30	14.56	14.56	14.01	14.16	13.97	qfq	2,342,200	33,368,936	-1.73%
2024-04-29	13.98	14.43	13.93	14.41	14.21	qfq	2,545,600	36,466,865	2.20%
2024-04-26	14.15	14.22	13.86	14.10	13.91	qfq	2,843,387	39,936,124	-0.49%
2024-04-25	14.03	14.17	13.81	14.17	13.98	qfq	1,863,224	26,217,561	1.07%
2024-04-24	13.75	14.10	13.75	14.02	13.83	qfq	2,050,617	28,652,366	2.56%
2024-04-23	13.43	13.81	13.35	13.67	13.48	qfq	2,237,504	30,472,813	2.47%
2024-04-22	13.30	13.59	12.80	13.34	13.16	qfq	2,310,400	30,648,149	0.38%
2024-04-19	13.52	13.63	13.16	13.29	13.11	qfq	2,062,000	27,527,813	-1.12%
2024-04-18	13.46	13.74	13.21	13.44	13.26	qfq	2,595,900	35,032,031	-0.88%
2024-04-17	12.52	13.58	12.52	13.56	13.37	qfq	3,558,280	46,993,147	9.89%
2024-04-16	13.43	13.69	12.33	12.34	12.17	qfq	4,079,487	52,024,369	-10.51%
2024-04-15	14.15	15.30	13.32	13.79	13.60	qfq	4,254,278	59,811,022	-2.54%
2024-04-12	14.19	14.56	14.07	14.15	13.96	qfq	1,502,400	21,516,172	-0.63%
2024-04-11	13.97	14.54	13.95	14.24	14.04	qfq	1,686,367	24,069,315	0.42%
2024-04-10	14.43	14.67	13.95	14.18	13.98	qfq	1,889,019	26,967,746	-2.61%
2024-04-09	14.48	14.56	14.20	14.56	14.36	qfq	1,476,570	21,266,372	1.61%
2024-04-08	15.02	15.02	14.30	14.33	14.13	qfq	2,159,704	31,462,107	-3.44%
2024-04-03	15.28	15.28	14.64	14.84	14.64	qfq	1,496,351	22,271,229	-2.88%
2024-04-02	15.30	15.47	15.11	15.28	15.07	qfq	1,405,601	21,481,089	-0.26%
2024-04-01	15.10	15.32	14.98	15.32	15.11	qfq	1,800,362	27,294,043	2.61%
2024-03-29	14.44	14.95	14.44	14.93	14.72	qfq	2,090,400	30,801,863	3.47%
2024-03-28	14.13	14.68	14.05	14.43	14.23	qfq	1,762,786	25,403,626	2.34%
2024-03-27	14.60	14.68	14.03	14.10	13.91	qfq	2,138,200	30,638,949	-4.21%
2024-03-26	14.77	14.87	14.34	14.72	14.52	qfq	2,138,200	31,224,045	0.14%
2024-03-25	15.09	15.31	14.67	14.70	14.50	qfq	2,318,676	34,802,050	-3.61%
2024-03-22	15.62	15.75	15.14	15.25	15.04	qfq	2,666,143	40,921,717	-3.11%
2024-03-21	15.90	16.09	15.38	15.74	15.52	qfq	2,952,000	46,256,729	-1.07%
2024-03-20	15.65	15.91	15.53	15.91	15.69	qfq	2,641,070	41,496,592	2.32%
2024-03-19	15.67	15.76	15.49	15.55	15.34	qfq	2,138,070	33,387,135	-1.21%
2024-03-18	15.42	15.74	15.40	15.74	15.52	qfq	3,305,167	51,680,300	2.81%
2024-03-15	15.10	15.37	14.99	15.31	15.10	qfq	2,402,919	36,558,474	1.46%
2024-03-14	15.27	15.52	14.87	15.09	14.88	qfq	3,419,857	52,123,484	-0.33%
2024-03-13	15.12	15.30	15.01	15.14	14.93	qfq	2,782,112	42,130,435	0.07%
2024-03-12	15.00	15.16	14.83	15.13	14.92	qfq	3,256,209	48,951,690	0.73%
2024-03-11	14.94	15.05	14.73	15.02	14.81	qfq	2,917,945	43,506,485	-0.33%
2024-03-08	15.37	15.37	14.72	15.07	14.86	qfq	3,909,900	58,449,746	-1.25%
2024-03-07	14.90	15.45	14.86	15.26	15.05	qfq	6,640,697	100,979,593	2.01%
2024-03-06	14.37	15.37	14.36	14.96	14.75	qfq	4,824,602	72,130,384	3.89%
2024-03-05	14.54	14.68	14.29	14.40	14.20	qfq	2,476,290	35,873,178	-2.11%
2024-03-04	14.74	14.90	14.13	14.71	14.51	qfq	3,099,348	45,057,350	0.20%
2024-03-01	14.48	14.68	14.20	14.68	14.48	qfq	3,633,100	52,447,253	2.73%
2024-02-29	13.50	14.40	13.38	14.29	14.09	qfq	4,038,864	56,873,382	4.84%
2024-02-28	15.23	15.46	13.58	13.63	13.44	qfq	6,715,082	98,199,762	-10.51%
2024-02-27	14.73	15.24	14.61	15.23	15.02	qfq	5,524,728	82,754,100	1.94%
2024-02-26	14.74	15.50	14.68	14.94	14.73	qfq	8,259,213	124,113,919	1.84%
2024-02-23	14.02	14.76	13.80	14.67	14.47	qfq	6,937,755	99,630,137	6.07%
2024-02-22	13.16	14.10	13.16	13.83	13.64	qfq	4,884,243	67,188,561	3.98%
2024-02-21	12.88	13.89	12.81	13.30	13.12	qfq	5,204,775	70,054,060	1.99%
2024-02-20	12.80	13.26	12.48	13.04	12.86	qfq	3,396,162	44,058,596	1.88%
2024-02-19	12.38	13.08	12.38	12.80	12.62	qfq	4,935,107	62,739,563	4.07%
2024-02-08	11.03	12.35	10.57	12.30	12.13	qfq	6,260,687	72,303,548	11.92%
2024-02-07	12.25	12.25	10.80	10.99	10.84	qfq	5,767,684	65,761,221	-8.11%
2024-02-06	11.87	12.58	10.70	11.96	11.80	qfq	5,219,675	60,048,627	-0.99%
2024-02-05	13.72	13.72	11.74	12.08	11.91	qfq	4,595,770	57,188,975	-12.53%
2024-02-02	14.90	15.11	13.20	13.81	13.62	qfq	3,506,593	49,306,129	-6.05%
2024-02-01	15.36	15.36	14.48	14.70	14.50	qfq	2,762,594	41,152,667	-4.42%
2024-01-31	16.63	16.67	15.30	15.38	15.17	qfq	4,364,119	69,179,366	-6.90%
2024-01-30	16.42	17.32	16.30	16.52	16.29	qfq	3,931,148	65,691,348	-1.31%
2024-01-29	17.07	18.00	16.74	16.74	16.51	qfq	5,792,889	100,385,065	-2.56%
2024-01-26	17.02	17.50	16.82	17.18	16.94	qfq	5,151,505	88,507,294	1.54%
2024-01-25	15.80	17.30	15.46	16.92	16.69	qfq	5,576,743	92,331,576	5.88%
2024-01-24	15.06	16.94	14.87	15.98	15.76	qfq	4,382,489	68,538,199	5.83%
2024-01-23	15.00	15.37	14.70	15.10	14.89	qfq	1,849,644	27,696,070	-0.85%
2024-01-22	16.23	16.27	15.00	15.23	15.02	qfq	2,014,800	31,618,129	-6.51%
2024-01-19	16.51	16.62	16.24	16.29	16.07	qfq	1,261,452	20,634,601	-1.39%
2024-01-18	16.69	16.87	16.05	16.52	16.29	qfq	2,041,500	33,446,769	-1.55%
2024-01-17	17.45	17.45	16.78	16.78	16.55	qfq	1,319,858	22,496,411	-3.62%
2024-01-16	17.50	17.62	17.12	17.41	17.17	qfq	1,186,500	20,553,103	-0.29%
2024-01-15	17.75	17.77	17.31	17.46	17.22	qfq	1,339,100	23,397,194	-1.30%
2024-01-12	17.73	18.09	17.59	17.69	17.45	qfq	1,632,915	29,126,173	0.06%
2024-01-11	17.20	17.75	17.05	17.68	17.44	qfq	1,595,236	27,935,587	2.31%
2024-01-10	17.67	17.87	17.25	17.28	17.04	qfq	1,705,900	29,867,852	-2.59%
2024-01-09	17.41	18.19	17.36	17.74	17.50	qfq	1,766,000	31,516,718	1.90%
2024-01-08	18.08	18.19	17.30	17.41	17.17	qfq	1,708,400	30,228,059	-4.29%
2024-01-05	18.59	18.71	18.08	18.19	17.94	qfq	2,068,300	37,899,609	-1.68%
2024-01-04	18.51	18.61	18.34	18.50	18.25	qfq	1,610,184	29,731,486	-0.59%
2024-01-03	18.60	18.70	18.23	18.61	18.35	qfq	3,182,017	58,508,000	-0.16%
2024-01-02	18.50	19.02	18.20	18.64	18.38	qfq	4,447,353	83,166,454	1.91%
2023-12-29	18.10	18.40	18.09	18.29	18.04	qfq	1,793,129	32,745,044	0.61%
2023-12-28	17.48	18.27	17.25	18.18	17.93	qfq	2,763,844	49,431,328	4.00%
2023-12-27	17.17	17.50	17.04	17.48	17.24	qfq	1,449,900	25,095,256	2.10%
2023-12-26	17.77	17.86	17.08	17.12	16.88	qfq	2,112,494	36,508,019	-3.66%
2023-12-25	17.78	17.94	17.59	17.77	17.53	qfq	1,495,875	26,548,446	0.11%
2023-12-22	18.11	18.28	17.69	17.75	17.51	qfq	2,466,896	44,239,596	-2.26%
2023-12-21	18.29	18.49	17.60	18.16	17.91	qfq	3,336,372	60,110,163	-1.63%
2023-12-20	18.15	18.77	18.08	18.46	18.21	qfq	3,605,241	66,872,875	1.99%
2023-12-19	18.20	18.24	17.83	18.10	17.85	qfq	1,305,700	23,532,114	0.28%
2023-12-18	18.50	18.50	18.00	18.05	17.80	qfq	2,144,300	38,975,261	-3.42%
2023-12-15	18.80	18.87	18.41	18.69	18.43	qfq	2,849,100	52,902,752	-1.06%
2023-12-14	18.50	19.20	18.43	18.89	18.63	qfq	4,446,700	83,760,318	2.05%
2023-12-13	18.24	18.82	18.17	18.51	18.26	qfq	2,948,381	54,747,472	1.04%
2023-12-12	18.30	18.39	18.10	18.32	18.07	qfq	1,469,200	26,776,655	0.33%
2023-12-11	17.75	18.26	17.61	18.26	18.01	qfq	1,913,100	34,563,458	2.18%
2023-12-08	18.02	18.33	17.85	17.87	17.62	qfq	2,035,600	36,672,774	-1.33%
2023-12-07	18.44	18.56	18.06	18.11	17.86	qfq	2,246,141	40,932,105	-2.48%
2023-12-06	18.60	18.73	18.35	18.57	18.31	qfq	2,691,441	49,981,796	0.11%
2023-12-05	18.76	18.89	18.48	18.55	18.29	qfq	4,194,900	78,236,707	-2.57%
2023-12-04	18.48	19.43	18.32	19.04	18.78	qfq	5,297,500	100,044,352	3.93%
2023-12-01	18.31	18.46	17.95	18.32	18.07	qfq	1,875,400	34,096,844	0.05%
2023-11-30	18.44	18.90	18.06	18.31	18.06	qfq	2,403,194	44,098,178	-1.03%
2023-11-29	18.46	18.69	18.36	18.50	18.25	qfq	2,134,252	39,465,480	0.22%
2023-11-28	18.18	18.60	18.06	18.46	18.21	qfq	2,399,587	44,223,426	1.32%
2023-11-27	18.02	18.31	17.95	18.22	17.97	qfq	2,501,734	45,422,458	0.44%
2023-11-24	18.71	18.82	18.13	18.14	17.89	qfq	3,254,810	59,510,654	-3.66%
2023-11-23	18.50	18.85	18.30	18.83	18.57	qfq	2,584,300	48,253,281	1.51%
2023-11-22	19.25	19.42	18.52	18.55	18.29	qfq	5,149,519	97,196,697	-4.04%
2023-11-21	19.73	19.83	19.23	19.33	19.06	qfq	5,248,440	102,479,172	-1.98%
2023-11-20	19.17	19.73	19.17	19.72	19.45	qfq	6,187,905	120,943,761	2.18%
2023-11-17	19.15	19.35	19.00	19.30	19.03	qfq	3,434,000	65,926,779	0.99%
2023-11-16	19.35	19.35	19.09	19.11	18.85	qfq	3,462,690	66,442,689	-1.29%
2023-11-15	19.55	19.62	19.22	19.36	19.09	qfq	4,534,888	87,811,448	-0.67%
2023-11-14	19.46	19.65	19.28	19.49	19.22	qfq	5,041,214	98,012,237	-0.31%
2023-11-13	19.30	19.75	19.24	19.55	19.28	qfq	5,611,949	109,543,100	0.83%
2023-11-10	19.60	19.60	18.97	19.39	19.12	qfq	7,414,021	142,568,105	-1.57%
2023-11-09	19.24	19.77	19.13	19.70	19.43	qfq	11,303,580	220,087,559	2.60%
2023-11-08	19.21	19.37	18.91	19.20	18.94	qfq	4,927,348	94,393,281	-0.31%
2023-11-07	19.23	19.32	18.94	19.26	19.00	qfq	5,908,600	113,108,196	0.47%
2023-11-06	18.97	19.34	18.77	19.17	18.91	qfq	8,247,130	157,914,649	1.86%
2023-11-03	18.21	19.30	18.20	18.82	18.56	qfq	10,612,371	199,926,759	5.38%
2023-11-02	18.11	18.46	17.86	17.86	17.61	qfq	3,943,599	71,337,887	-2.24%
2023-11-01	18.86	18.95	18.05	18.27	18.02	qfq	5,515,709	101,536,025	-1.62%
2023-10-31	18.50	18.88	18.35	18.57	18.31	qfq	4,187,561	77,814,860	-1.64%
2023-10-30	18.63	18.99	18.50	18.88	18.62	qfq	4,877,305	91,495,290	0.16%
2023-10-27	19.31	19.58	18.73	18.85	18.59	qfq	6,414,325	121,642,205	-4.22%
2023-10-26	19.82	19.94	19.25	19.68	19.41	qfq	8,021,803	156,817,547	-0.46%
2023-10-25	17.49	20.15	17.30	19.77	19.50	qfq	14,513,317	273,862,861	16.64%
2023-10-24	16.60	17.44	16.60	16.95	16.72	qfq	4,950,100	84,335,856	2.05%
2023-10-23	17.51	17.51	16.43	16.61	16.38	qfq	4,608,715	77,030,961	-4.15%
2023-10-20	18.20	18.33	17.29	17.33	17.09	qfq	7,772,189	137,104,652	-6.88%
2023-10-19	19.80	19.86	18.31	18.61	18.35	qfq	10,567,121	200,185,682	-5.10%
2023-10-18	20.31	20.93	19.59	19.61	19.34	qfq	12,048,329	241,849,648	-6.35%
2023-10-17	20.00	20.96	19.53	20.94	20.65	qfq	16,699,660	337,350,743	2.15%
2023-10-16	18.95	21.50	18.83	20.50	20.22	qfq	20,183,894	408,036,803	10.22%
2023-10-13	19.35	19.38	18.50	18.60	18.34	qfq	7,121,130	133,248,814	-3.07%
2023-10-12	19.60	19.74	18.98	19.19	18.93	qfq	9,194,176	176,668,640	-3.08%
2023-10-11	18.83	20.24	18.44	19.80	19.53	qfq	14,731,676	288,641,953	2.22%
2023-10-10	20.03	20.08	19.30	19.37	19.10	qfq	9,086,121	177,528,602	-1.92%
2023-10-09	19.66	20.04	19.30	19.75	19.48	qfq	9,177,652	181,167,328	-1.89%
2023-09-28	19.99	20.38	19.57	20.13	19.85	qfq	14,622,654	291,502,874	1.16%
2023-09-27	20.47	20.72	19.56	19.90	19.63	qfq	18,558,870	372,595,786	-0.80%
2023-09-26	18.90	20.20	18.51	20.06	19.78	qfq	18,995,257	372,143,674	4.48%
2023-09-25	18.40	19.40	18.30	19.20	18.94	qfq	13,376,902	252,286,735	4.07%
2023-09-22	17.54	18.57	17.54	18.45	18.20	qfq	9,617,301	175,110,914	4.65%
2023-09-21	17.50	18.06	17.50	17.63	17.39	qfq	5,824,745	103,318,591	-1.78%
2023-09-20	17.69	18.18	17.01	17.95	17.70	qfq	10,046,882	178,705,214	-2.87%
2023-09-19	17.80	19.36	17.69	18.48	18.23	qfq	14,818,903	275,490,854	2.78%
2023-09-18	17.56	18.33	17.50	17.98	17.73	qfq	4,446,318	80,037,914	0.84%
2023-09-15	17.86	18.19	17.71	17.83	17.58	qfq	4,400,200	78,861,339	-0.72%
2023-09-14	17.65	18.37	17.65	17.96	17.71	qfq	5,781,290	104,407,022	-0.28%
2023-09-13	18.17	18.52	17.78	18.01	17.76	qfq	7,088,116	128,069,798	-2.28%
2023-09-12	18.80	18.96	18.42	18.43	18.18	qfq	6,139,017	114,196,486	-0.70%
2023-09-11	18.90	19.18	18.23	18.56	18.30	qfq	11,764,960	218,814,686	-3.98%
2023-09-08	19.29	20.27	19.01	19.33	19.06	qfq	13,433,605	262,674,898	0.73%
2023-09-07	19.79	19.79	18.80	19.19	18.93	qfq	9,036,816	173,449,675	-1.49%
2023-09-06	19.53	19.88	19.20	19.48	19.21	qfq	11,235,079	218,869,069	-2.99%
2023-09-05	20.02	20.74	19.88	20.08	19.80	qfq	14,511,506	293,243,258	-1.28%
2023-09-04	20.30	21.26	20.03	20.34	20.06	qfq	19,003,025	388,627,635	-1.31%
2023-09-01	19.14	21.95	18.84	20.61	20.33	qfq	25,054,615	509,447,913	5.58%
2023-08-31	18.91	19.93	18.76	19.52	19.25	qfq	17,162,542	332,410,649	2.20%
2023-08-30	19.96	19.96	18.93	19.10	18.84	qfq	21,779,308	422,153,961	-0.47%
2023-08-29	16.28	19.19	16.23	19.19	18.93	qfq	20,891,233	373,873,690	20.01%
2023-08-28	17.30	17.59	15.92	15.99	15.77	qfq	15,023,508	249,866,188	-2.74%
2023-08-25	17.45	17.67	16.44	16.44	16.21	qfq	18,475,555	311,958,237	-8.36%
2023-08-24	20.39	20.67	17.81	17.94	17.69	qfq	23,578,795	443,580,491	-14.37%
2023-08-23	21.30	22.29	20.70	20.95	20.66	qfq	23,369,833	501,490,088	-6.05%
2023-08-22	21.71	22.74	20.63	22.30	21.99	qfq	28,658,338	627,342,256	3.82%
2023-08-21	23.00	25.50	21.20	21.48	21.18	qfq	32,745,629	760,767,517	-0.88%
2023-08-18	18.87	21.67	18.13	21.67	21.37	qfq	25,741,489	532,741,523	19.99%
2023-08-17	14.93	18.06	14.93	18.06	17.81	qfq	18,396,877	315,209,501	20.00%
2023-08-16	15.46	15.46	15.02	15.05	14.84	qfq	998,800	15,133,511	-1.95%
2023-08-15	15.28	15.48	15.10	15.35	15.14	qfq	1,221,233	18,702,137	-0.26%
2023-08-14	14.86	15.55	14.86	15.39	15.18	qfq	1,687,561	25,717,872	2.46%
2023-08-11	15.20	15.24	14.91	15.02	14.81	qfq	1,306,579	19,683,251	-1.44%
2023-08-10	15.06	15.28	15.05	15.24	15.03	qfq	1,152,200	17,501,723	0.86%
2023-08-09	15.23	15.28	15.07	15.11	14.90	qfq	926,000	14,036,980	-0.53%
2023-08-08	15.28	15.34	15.10	15.19	14.98	qfq	1,386,244	21,057,007	-0.78%
2023-08-07	15.02	15.39	15.01	15.31	15.10	qfq	2,191,733	33,332,804	2.00%
2023-08-04	15.06	15.21	15.00	15.01	14.80	qfq	2,151,880	32,478,567	-0.33%
2023-08-03	15.40	15.43	15.06	15.06	14.85	qfq	3,833,036	58,254,750	-3.21%
2023-08-02	15.95	16.14	15.55	15.56	15.35	qfq	6,346,100	100,088,426	-5.64%
2023-08-01	17.17	17.40	16.29	16.49	16.26	qfq	8,421,848	140,920,589	-2.25%
2023-07-31	16.36	17.12	15.83	16.87	16.64	qfq	7,042,805	115,942,471	2.12%
2023-07-28	17.06	17.06	16.01	16.52	16.29	qfq	5,527,292	90,581,022	-2.48%
2023-07-27	16.27	16.97	16.12	16.94	16.71	qfq	5,892,014	98,632,039	4.18%
2023-07-26	16.50	16.60	16.05	16.26	16.04	qfq	2,321,500	37,736,934	-1.39%
2023-07-25	16.08	16.64	15.97	16.49	16.26	qfq	2,523,266	41,231,712	2.49%
2023-07-24	15.66	16.09	15.55	16.09	15.87	qfq	1,468,100	23,388,425	2.81%
2023-07-21	16.29	16.35	15.63	15.65	15.43	qfq	2,294,137	36,426,766	-3.93%
2023-07-20	16.62	16.70	16.24	16.29	16.07	qfq	1,576,500	25,922,686	-2.16%
2023-07-19	16.63	16.73	16.41	16.65	16.42	qfq	1,411,310	23,321,671	0.30%
2023-07-18	16.65	16.69	16.41	16.60	16.37	qfq	1,399,169	23,156,946	-0.95%