SECURITY DETAIL · RAW DATA

易点天下301171.SZ

ASZSECNYSTOCK

最近收盘价26.602026-07-17

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）46,654,069

成交额（元）1,325,242,912

日线记录724

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 6 条

复权因子 724 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-22	2026-04-28	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-04-22	2026-04-28	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-08-22	2025-08-29	cash_dividend	0.116	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-14	2024-11-21	cash_dividend	0.025	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-29	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-09	2023-08-16	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 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	29.05	30.30	26.57	26.60	26.60	qfq	46,654,069	1,325,242,912	-9.68%
2026-07-16	29.18	30.17	28.16	29.45	29.45	qfq	39,995,255	1,174,164,185	2.54%
2026-07-15	28.40	29.66	28.18	28.72	28.72	qfq	30,280,753	878,037,135	0.98%
2026-07-14	28.86	29.35	26.98	28.44	28.44	qfq	35,919,346	1,005,436,438	-1.15%
2026-07-13	30.75	31.49	28.63	28.77	28.77	qfq	39,731,778	1,176,138,756	-7.52%
2026-07-10	29.15	33.71	29.01	31.11	31.11	qfq	71,960,269	2,279,590,244	4.01%
2026-07-09	28.92	30.90	28.10	29.91	29.91	qfq	44,480,178	1,328,322,858	2.43%
2026-07-08	28.86	29.79	28.01	29.20	29.20	qfq	35,728,572	1,040,371,195	1.21%
2026-07-07	29.21	29.96	28.63	28.85	28.85	qfq	30,751,940	899,467,362	-1.70%
2026-07-06	31.88	32.37	29.30	29.35	29.35	qfq	51,923,901	1,585,252,784	-8.28%
2026-07-03	33.96	34.60	31.99	32.00	32.00	qfq	70,082,184	2,304,137,531	-10.41%
2026-07-02	37.20	37.98	34.28	35.72	35.72	qfq	94,729,909	3,394,357,643	4.51%
2026-07-01	33.83	35.25	33.49	34.18	34.18	qfq	44,414,011	1,520,128,010	0.65%
2026-06-30	33.51	34.48	33.12	33.96	33.96	qfq	33,172,280	1,125,251,732	2.17%
2026-06-29	33.44	35.44	32.59	33.24	33.24	qfq	45,764,394	1,550,113,807	1.22%
2026-06-26	34.22	34.58	32.61	32.84	32.84	qfq	42,312,669	1,407,933,563	-4.53%
2026-06-25	35.51	35.78	34.29	34.40	34.40	qfq	42,059,675	1,459,605,370	-4.79%
2026-06-24	35.80	36.34	34.75	36.13	36.13	qfq	37,920,674	1,349,864,131	1.20%
2026-06-23	38.28	38.30	35.51	35.70	35.70	qfq	59,118,682	2,168,456,676	-8.70%
2026-06-22	37.38	39.66	37.20	39.10	39.10	qfq	59,844,390	2,319,636,477	2.36%
2026-06-18	37.14	38.98	36.20	38.20	38.20	qfq	57,646,128	2,193,427,240	2.99%
2026-06-17	37.32	37.75	36.40	37.09	37.09	qfq	32,531,040	1,205,563,794	-1.96%
2026-06-16	37.76	38.40	37.03	37.83	37.83	qfq	38,013,779	1,436,727,143	-0.42%
2026-06-15	35.91	38.10	35.51	37.99	37.99	qfq	51,910,643	1,931,258,600	8.23%
2026-06-12	36.25	36.88	35.08	35.10	35.10	qfq	48,445,470	1,734,690,249	-2.01%
2026-06-11	37.21	37.48	35.59	35.82	35.82	qfq	54,954,112	1,983,134,270	-5.31%
2026-06-10	40.84	41.07	37.77	37.83	37.83	qfq	65,397,407	2,562,042,678	-9.48%
2026-06-09	39.85	41.94	38.01	41.79	41.79	qfq	72,239,496	2,923,420,219	3.72%
2026-06-08	38.19	42.00	38.13	40.29	40.29	qfq	69,586,621	2,776,733,691	1.15%
2026-06-05	43.90	44.40	39.40	39.83	39.83	qfq	85,443,470	3,482,918,301	-7.54%
2026-06-04	43.71	44.93	42.55	43.08	43.08	qfq	64,880,964	2,812,827,348	-4.37%
2026-06-03	43.77	46.76	42.51	45.05	45.05	qfq	88,285,795	3,998,685,549	-0.29%
2026-06-02	46.00	46.50	43.70	45.18	45.18	qfq	94,272,039	4,230,078,381	-2.69%
2026-06-01	43.13	49.71	42.50	46.43	46.43	qfq	130,801,489	6,038,941,109	9.74%
2026-05-29	39.48	44.00	39.48	42.31	42.31	qfq	104,062,858	4,363,861,729	8.99%
2026-05-28	38.47	39.20	37.10	38.82	38.82	qfq	48,416,407	1,855,475,077	2.18%
2026-05-27	40.55	40.79	37.69	37.99	37.99	qfq	53,665,758	2,089,710,066	-4.55%
2026-05-26	40.43	41.32	38.90	39.80	39.80	qfq	56,749,484	2,260,890,487	-3.86%
2026-05-25	43.10	44.43	40.86	41.40	41.40	qfq	71,411,486	3,013,936,815	0.24%
2026-05-22	41.73	42.00	40.40	41.30	41.30	qfq	52,108,221	2,140,185,885	-1.08%
2026-05-21	44.26	46.40	41.70	41.75	41.75	qfq	77,082,474	3,387,775,482	-5.18%
2026-05-20	46.02	46.80	43.70	44.03	44.03	qfq	90,217,386	4,023,737,543	-4.84%
2026-05-19	44.80	49.88	44.74	46.27	46.27	qfq	125,344,773	5,933,225,729	0.72%
2026-05-18	42.88	47.10	42.87	45.94	45.94	qfq	97,950,220	4,477,016,225	5.13%
2026-05-15	40.51	46.00	40.00	43.70	43.70	qfq	115,436,948	5,016,644,372	9.41%
2026-05-14	44.38	44.68	39.90	39.94	39.94	qfq	76,957,224	3,215,843,156	-7.50%
2026-05-13	42.37	43.56	41.01	43.18	43.18	qfq	74,939,897	3,176,904,032	1.08%
2026-05-12	42.54	43.68	41.89	42.72	42.72	qfq	64,028,228	2,735,728,469	-0.40%
2026-05-11	43.01	44.39	42.65	42.89	42.89	qfq	87,274,784	3,787,128,958	-0.02%
2026-05-08	45.05	46.28	42.81	42.90	42.90	qfq	149,612,349	6,654,581,899	-0.23%
2026-05-07	36.51	43.00	35.81	43.00	43.00	qfq	94,788,528	3,737,660,100	20.01%
2026-05-06	33.99	37.02	33.99	35.83	35.83	qfq	48,767,542	1,750,153,569	7.05%
2026-04-30	33.31	33.98	32.94	33.47	33.47	qfq	22,443,930	749,166,308	0.00%
2026-04-29	32.01	33.92	32.01	33.47	33.47	qfq	35,086,167	1,168,396,620	3.94%
2026-04-28	33.01	33.72	32.01	32.20	32.20	qfq	40,486,859	1,318,622,850	-27.98%
2026-04-27	45.26	45.65	44.25	44.71	34.38	qfq	22,850,454	1,026,873,352	-2.08%
2026-04-24	46.89	47.00	44.96	45.66	35.11	qfq	37,556,664	1,713,651,096	-4.08%
2026-04-23	49.20	49.48	47.49	47.60	36.60	qfq	41,914,467	2,027,012,087	-2.34%
2026-04-22	49.11	49.92	48.03	48.74	37.48	qfq	34,990,497	1,703,796,822	-0.98%
2026-04-21	50.89	50.89	48.80	49.22	37.85	qfq	43,006,894	2,129,940,557	-3.28%
2026-04-20	48.71	52.60	48.48	50.89	39.13	qfq	65,076,644	3,298,011,347	3.98%
2026-04-17	46.82	49.16	46.50	48.94	37.63	qfq	49,260,005	2,373,002,428	2.86%
2026-04-16	46.81	48.48	46.81	47.58	36.58	qfq	41,403,080	1,970,108,584	3.21%
2026-04-15	48.21	48.26	45.82	46.10	35.45	qfq	37,931,221	1,776,929,356	-3.88%
2026-04-14	46.42	49.02	46.41	47.96	36.88	qfq	60,359,008	2,885,127,951	5.41%
2026-04-13	45.00	46.26	44.51	45.50	34.99	qfq	26,605,389	1,208,302,243	-0.83%
2026-04-10	46.40	46.97	45.82	45.88	35.28	qfq	33,740,563	1,559,985,790	-0.54%
2026-04-09	47.00	47.69	45.70	46.13	35.47	qfq	59,887,940	2,773,610,943	-5.63%
2026-04-08	43.69	48.99	43.19	48.88	37.58	qfq	76,898,414	3,612,624,742	16.58%
2026-04-07	41.74	43.25	41.33	41.93	32.24	qfq	18,352,376	773,805,034	1.53%
2026-04-03	42.94	42.95	41.30	41.30	31.76	qfq	23,346,526	977,781,083	-2.59%
2026-04-02	44.96	44.96	42.18	42.40	32.60	qfq	35,526,161	1,530,183,681	-5.92%
2026-04-01	46.74	46.88	44.50	45.07	34.65	qfq	43,230,653	1,952,980,523	-1.87%
2026-03-31	44.20	47.12	44.12	45.93	35.32	qfq	47,704,163	2,196,042,232	3.21%
2026-03-30	43.86	44.55	43.20	44.50	34.22	qfq	14,792,495	650,593,992	1.00%
2026-03-27	43.10	44.43	43.04	44.06	33.88	qfq	14,372,218	631,742,853	1.06%
2026-03-26	44.26	45.07	43.36	43.60	33.52	qfq	15,528,512	685,629,252	-1.47%
2026-03-25	43.40	45.19	43.40	44.25	34.02	qfq	20,889,875	925,209,202	1.89%
2026-03-24	43.42	43.53	42.30	43.43	33.39	qfq	19,559,874	839,497,053	1.71%
2026-03-23	45.00	45.42	42.41	42.70	32.83	qfq	21,774,854	951,495,115	-6.07%
2026-03-20	47.11	47.29	45.35	45.46	34.95	qfq	16,757,408	775,548,751	-2.84%
2026-03-19	47.56	47.76	46.50	46.79	35.98	qfq	16,042,345	754,160,667	-3.09%
2026-03-18	48.32	48.55	47.00	48.28	37.12	qfq	16,569,729	794,665,094	1.71%
2026-03-17	48.01	49.25	47.45	47.47	36.50	qfq	21,533,693	1,042,139,980	-1.12%
2026-03-16	47.29	48.09	46.29	48.01	36.92	qfq	20,097,388	950,950,284	1.67%
2026-03-13	48.24	48.67	47.00	47.22	36.31	qfq	19,723,536	939,219,057	-3.06%
2026-03-12	50.00	50.56	48.30	48.71	37.45	qfq	23,247,458	1,142,899,805	-2.62%
2026-03-11	51.92	52.01	49.97	50.02	38.46	qfq	23,773,135	1,204,720,369	-3.59%
2026-03-10	52.19	53.58	51.41	51.88	39.89	qfq	27,038,882	1,413,623,308	0.15%
2026-03-09	50.50	51.93	49.47	51.80	39.83	qfq	26,091,760	1,321,080,281	0.74%
2026-03-06	51.21	51.96	50.88	51.42	39.54	qfq	17,786,023	916,129,888	0.35%
2026-03-05	52.50	52.59	50.88	51.24	39.40	qfq	19,801,093	1,020,911,055	0.69%
2026-03-04	50.35	51.79	50.28	50.89	39.13	qfq	24,109,286	1,231,956,460	0.12%
2026-03-03	54.84	55.00	50.50	50.83	39.08	qfq	36,626,821	1,914,248,986	-6.58%
2026-03-02	54.39	56.41	53.00	54.41	41.84	qfq	37,064,920	2,031,081,720	-3.68%
2026-02-27	56.00	57.50	55.76	56.49	43.44	qfq	31,267,108	1,776,178,644	0.50%
2026-02-26	56.31	56.68	55.31	56.21	43.22	qfq	26,231,844	1,471,550,462	0.25%
2026-02-25	58.24	58.31	55.76	56.07	43.11	qfq	40,695,082	2,294,086,473	-3.74%
2026-02-24	58.66	58.88	56.52	58.25	44.79	qfq	37,017,230	2,135,764,321	-0.03%
2026-02-13	60.12	61.55	58.23	58.27	44.80	qfq	39,010,074	2,328,422,241	-4.69%
2026-02-12	58.61	62.77	58.48	61.14	47.01	qfq	52,764,340	3,203,486,412	2.81%
2026-02-11	61.44	61.79	58.90	59.47	45.73	qfq	37,527,124	2,239,346,065	-1.90%
2026-02-10	62.98	64.40	59.80	60.62	46.61	qfq	62,172,160	3,848,062,015	-2.71%
2026-02-09	60.87	63.27	59.10	62.31	47.91	qfq	55,404,958	3,398,754,345	5.86%
2026-02-06	60.06	61.36	58.40	58.86	45.26	qfq	42,959,583	2,568,901,959	-3.46%
2026-02-05	61.75	63.99	60.70	60.97	46.88	qfq	51,572,330	3,198,972,591	-4.51%
2026-02-04	68.15	68.90	62.51	63.85	49.09	qfq	71,865,836	4,657,870,452	-9.25%
2026-02-03	71.00	72.67	67.00	70.36	54.10	qfq	74,127,919	5,170,740,797	1.96%
2026-02-02	71.06	74.56	67.81	69.01	53.06	qfq	74,616,677	5,330,728,718	-3.62%
2026-01-30	67.80	75.20	67.23	71.60	55.05	qfq	82,535,244	5,888,031,330	1.82%
2026-01-29	63.00	75.55	61.66	70.32	54.07	qfq	98,246,776	6,872,587,289	9.69%
2026-01-28	65.70	69.69	63.50	64.11	49.29	qfq	72,809,044	4,851,995,327	-2.66%
2026-01-27	63.60	67.20	62.47	65.86	50.64	qfq	74,025,059	4,809,792,590	4.54%
2026-01-26	66.29	67.28	59.80	63.00	48.44	qfq	71,222,077	4,512,288,488	-4.55%
2026-01-23	61.50	69.76	58.50	66.00	50.75	qfq	98,619,825	6,225,762,062	9.05%
2026-01-22	58.15	62.10	57.69	60.52	46.53	qfq	82,501,698	4,958,640,512	1.56%
2026-01-21	57.00	62.46	55.45	59.59	45.82	qfq	118,163,470	6,876,799,741	-8.41%
2026-01-20	65.06	65.06	65.06	65.06	50.03	qfq	6,513,100	423,742,286	-20.00%
2026-01-14	70.07	83.95	70.07	81.32	62.53	qfq	148,420,622	11,588,733,103	16.15%
2026-01-13	75.88	75.88	70.01	70.01	53.83	qfq	166,356,518	12,177,083,106	10.72%
2026-01-12	60.00	63.23	60.00	63.23	48.62	qfq	61,922,852	3,844,682,630	20.00%
2026-01-09	44.26	52.69	44.26	52.69	40.51	qfq	121,067,196	6,137,089,789	20.00%
2026-01-08	41.00	45.50	40.05	43.91	33.76	qfq	102,959,020	4,420,056,384	5.88%
2026-01-07	41.57	43.12	40.82	41.47	31.89	qfq	82,002,624	3,439,222,340	0.29%
2026-01-06	41.92	42.13	40.53	41.35	31.79	qfq	88,746,603	3,670,568,655	-4.24%
2026-01-05	39.90	46.73	39.21	43.18	33.20	qfq	129,981,529	5,445,092,780	6.62%
2025-12-31	36.49	42.27	36.49	40.50	31.14	qfq	106,704,119	4,208,281,042	10.23%
2025-12-30	36.00	37.62	35.51	36.74	28.25	qfq	73,514,407	2,684,438,370	4.38%
2025-12-29	34.95	35.65	34.71	35.20	27.07	qfq	34,885,404	1,227,957,421	0.72%
2025-12-26	35.00	35.40	34.46	34.95	26.87	qfq	40,444,450	1,415,272,395	-1.47%
2025-12-25	34.35	35.88	34.11	35.47	27.27	qfq	59,513,974	2,101,934,932	3.65%
2025-12-24	33.58	34.28	33.35	34.22	26.31	qfq	28,158,997	957,211,768	1.48%
2025-12-23	33.82	34.23	33.22	33.72	25.93	qfq	25,708,682	867,526,969	-0.18%
2025-12-22	33.50	34.01	33.45	33.78	25.97	qfq	24,258,972	819,888,763	1.08%
2025-12-19	33.75	34.03	33.18	33.42	25.70	qfq	27,884,452	937,055,373	0.27%
2025-12-18	33.55	34.10	33.33	33.33	25.63	qfq	21,541,420	726,239,508	-2.32%
2025-12-17	33.54	34.26	33.33	34.12	26.24	qfq	24,538,212	829,744,793	2.00%
2025-12-16	34.65	34.75	33.18	33.45	25.72	qfq	23,247,857	784,899,943	-3.46%
2025-12-15	35.33	35.60	34.52	34.65	26.64	qfq	27,065,943	945,934,409	-2.67%
2025-12-12	35.54	35.78	35.00	35.60	27.37	qfq	29,572,729	1,048,032,388	0.99%
2025-12-11	36.66	36.91	35.25	35.25	27.10	qfq	44,553,828	1,601,125,602	-4.70%
2025-12-10	36.71	37.88	36.44	36.99	28.44	qfq	38,321,291	1,420,029,022	0.65%
2025-12-09	37.80	37.95	36.52	36.75	28.26	qfq	51,268,928	1,903,881,414	-3.75%
2025-12-08	36.95	38.52	36.80	38.18	29.36	qfq	64,357,110	2,436,382,799	2.09%
2025-12-05	36.91	37.70	36.13	37.40	28.76	qfq	54,225,535	2,017,244,195	2.05%
2025-12-04	37.30	37.99	36.61	36.65	28.18	qfq	44,728,783	1,663,543,317	-2.40%
2025-12-03	39.70	39.86	37.27	37.55	28.87	qfq	56,112,183	2,143,627,873	-5.10%
2025-12-02	40.27	40.58	38.60	39.57	30.43	qfq	56,012,233	2,212,023,193	-2.25%
2025-12-01	41.46	42.09	40.13	40.48	31.13	qfq	77,770,475	3,188,165,757	-3.66%
2025-11-28	43.79	45.47	41.69	42.02	32.31	qfq	112,101,002	4,832,354,664	-5.59%
2025-11-27	43.99	46.56	43.52	44.51	34.22	qfq	108,227,777	4,896,831,662	-0.36%
2025-11-26	44.68	46.30	44.11	44.67	34.35	qfq	108,868,554	4,921,642,772	-2.68%
2025-11-25	42.14	48.95	42.14	45.90	35.29	qfq	146,557,242	6,721,242,323	6.55%
2025-11-24	42.00	46.38	37.80	43.08	33.12	qfq	170,714,030	7,023,243,390	7.78%
2025-11-21	35.20	39.97	35.20	39.97	30.73	qfq	145,784,831	5,540,106,728	19.99%
2025-11-20	33.58	34.51	32.62	33.31	25.61	qfq	45,298,698	1,518,316,492	0.85%
2025-11-19	33.52	34.08	32.49	33.03	25.40	qfq	49,186,217	1,641,080,545	-1.17%
2025-11-18	31.45	34.44	31.10	33.42	25.70	qfq	75,196,767	2,488,746,183	6.50%
2025-11-17	29.60	32.50	29.46	31.38	24.13	qfq	48,500,474	1,522,009,575	7.50%
2025-11-14	30.29	30.48	29.13	29.19	22.44	qfq	25,182,644	750,400,027	-6.80%
2025-11-13	29.83	31.52	29.41	31.32	24.08	qfq	20,364,933	614,270,198	4.99%
2025-11-12	30.50	30.88	29.72	29.83	22.94	qfq	15,778,937	476,046,695	-3.34%
2025-11-11	30.90	31.40	30.31	30.86	23.73	qfq	21,051,880	646,361,874	-1.81%
2025-11-10	31.68	32.50	31.32	31.43	24.17	qfq	30,108,849	961,444,662	0.35%
2025-11-07	30.70	31.73	29.90	31.32	24.08	qfq	33,652,167	1,036,367,103	-0.10%
2025-11-06	32.00	32.34	30.68	31.35	24.11	qfq	26,736,295	835,548,392	0.16%
2025-11-05	30.54	31.45	30.15	31.30	24.07	qfq	22,848,550	704,732,573	0.77%
2025-11-04	30.71	31.40	30.45	31.06	23.88	qfq	21,429,533	663,068,368	-0.99%
2025-11-03	31.77	32.07	30.77	31.37	24.12	qfq	34,196,941	1,072,577,847	1.72%
2025-10-31	29.02	31.60	28.96	30.84	23.71	qfq	50,137,628	1,533,608,787	6.09%
2025-10-30	29.25	30.41	29.03	29.07	22.35	qfq	28,577,370	849,303,820	-1.02%
2025-10-29	29.26	29.65	28.97	29.37	22.58	qfq	18,428,209	537,768,715	-0.44%
2025-10-28	29.25	30.20	28.65	29.50	22.68	qfq	30,589,966	905,939,294	1.20%
2025-10-27	28.95	29.28	28.76	29.15	22.41	qfq	16,099,996	467,509,910	1.89%
2025-10-24	28.47	29.05	28.27	28.61	22.00	qfq	14,979,740	429,618,919	0.60%
2025-10-23	28.21	28.50	27.52	28.44	21.87	qfq	15,099,674	421,757,150	0.64%
2025-10-22	28.55	28.80	28.21	28.26	21.73	qfq	13,499,400	384,305,342	-1.88%
2025-10-21	28.90	28.90	28.42	28.80	22.14	qfq	15,744,900	451,758,831	0.14%
2025-10-20	29.23	29.38	28.50	28.76	22.11	qfq	12,894,326	373,044,621	-0.42%
2025-10-17	29.88	29.98	28.70	28.88	22.21	qfq	17,793,983	521,573,095	-3.31%
2025-10-16	30.39	30.47	29.75	29.87	22.97	qfq	17,192,508	516,255,244	-2.00%
2025-10-15	30.25	30.65	29.92	30.48	23.44	qfq	19,044,130	578,113,025	0.73%
2025-10-14	31.25	31.89	29.90	30.26	23.27	qfq	32,590,044	1,004,128,142	-2.98%
2025-10-13	30.48	32.15	30.40	31.19	23.98	qfq	46,239,984	1,447,344,798	-6.14%
2025-10-10	34.92	34.92	32.98	33.23	25.55	qfq	32,246,732	1,082,427,313	-4.84%
2025-10-09	34.53	35.44	34.37	34.92	26.85	qfq	53,549,087	1,867,096,237	1.16%
2025-09-30	31.04	36.08	31.04	34.52	26.54	qfq	69,542,196	2,332,995,958	13.52%
2025-09-29	30.80	30.93	29.50	30.41	23.38	qfq	40,934,963	1,237,418,638	-5.71%
2025-09-26	33.47	33.75	32.23	32.25	24.80	qfq	29,500,479	972,125,622	-4.59%
2025-09-25	32.25	34.55	32.12	33.80	25.99	qfq	51,175,542	1,730,274,778	4.48%
2025-09-24	31.10	32.71	30.93	32.35	24.87	qfq	22,830,358	727,763,142	2.24%
2025-09-23	32.99	33.13	30.63	31.64	24.33	qfq	29,795,964	942,254,922	-3.83%
2025-09-22	33.26	33.36	32.41	32.90	25.30	qfq	24,587,942	805,995,128	-0.42%
2025-09-19	31.50	33.28	31.50	33.04	25.40	qfq	40,738,865	1,336,362,181	4.89%
2025-09-18	32.60	33.11	31.01	31.50	24.22	qfq	35,627,965	1,150,859,661	-4.11%
2025-09-17	33.00	33.28	32.40	32.85	25.26	qfq	33,023,992	1,081,625,853	-1.88%
2025-09-16	32.37	33.49	32.09	33.48	25.74	qfq	49,196,988	1,619,074,683	6.69%
2025-09-15	31.91	32.12	31.20	31.38	24.13	qfq	23,048,444	726,163,152	-2.82%
2025-09-12	31.50	33.73	31.50	32.29	24.83	qfq	36,497,111	1,196,673,850	2.12%
2025-09-11	30.96	31.65	30.48	31.62	24.31	qfq	22,641,070	706,616,444	2.00%
2025-09-10	30.75	31.57	30.62	31.00	23.84	qfq	20,206,283	626,969,938	-0.96%
2025-09-09	32.61	32.98	31.23	31.30	24.07	qfq	29,297,750	936,060,886	1.00%
2025-09-08	30.61	31.55	30.33	30.99	23.83	qfq	22,796,066	704,396,171	0.52%
2025-09-05	30.00	30.83	29.52	30.83	23.71	qfq	19,212,604	582,646,862	3.08%
2025-09-04	30.15	31.05	29.40	29.91	23.00	qfq	19,780,383	599,559,349	-0.96%
2025-09-03	31.01	31.46	30.00	30.20	23.22	qfq	17,857,149	548,289,358	-2.58%
2025-09-02	31.82	32.27	30.79	31.00	23.84	qfq	25,322,527	794,241,543	-3.58%
2025-09-01	33.00	33.58	32.12	32.15	24.72	qfq	29,602,068	969,047,710	-1.26%
2025-08-29	32.64	33.26	32.32	32.56	25.04	qfq	25,048,699	818,528,378	-1.12%
2025-08-28	32.97	33.20	31.88	32.93	25.23	qfq	38,484,730	1,250,830,104	-1.29%
2025-08-27	34.68	35.39	33.20	33.36	25.56	qfq	51,508,749	1,772,282,514	-1.82%
2025-08-26	34.60	35.00	33.67	33.98	26.04	qfq	37,205,167	1,275,674,464	-1.79%
2025-08-25	34.30	35.05	33.50	34.60	26.51	qfq	52,543,325	1,800,366,581	2.34%
2025-08-22	32.50	34.29	32.46	33.81	25.91	qfq	48,269,882	1,608,791,701	4.26%
2025-08-21	32.61	33.20	32.16	32.43	24.85	qfq	31,854,079	1,040,125,801	-1.19%
2025-08-20	32.92	33.38	32.01	32.82	25.15	qfq	38,272,395	1,248,896,917	-1.80%
2025-08-19	32.00	35.50	31.60	33.42	25.61	qfq	74,535,232	2,487,977,118	4.44%
2025-08-18	31.01	32.19	31.01	32.00	24.52	qfq	40,889,366	1,298,667,097	2.83%
2025-08-15	30.34	31.18	30.34	31.12	23.84	qfq	24,662,175	762,593,982	1.43%
2025-08-14	31.53	31.64	30.55	30.68	23.51	qfq	29,974,798	931,731,953	-2.07%
2025-08-13	31.13	31.55	30.74	31.33	24.01	qfq	33,870,999	1,057,922,340	0.64%
2025-08-12	30.99	31.28	30.67	31.13	23.85	qfq	26,677,387	825,012,044	-0.22%
2025-08-11	30.19	31.33	30.16	31.20	23.91	qfq	36,202,223	1,117,906,564	3.28%
2025-08-08	32.30	32.31	29.93	30.21	23.15	qfq	55,047,007	1,691,620,286	-5.45%
2025-08-07	32.28	32.96	31.35	31.95	24.48	qfq	51,551,115	1,653,686,373	-2.74%
2025-08-06	32.60	33.12	31.93	32.85	25.17	qfq	54,131,835	1,762,197,791	-0.24%
2025-08-05	33.31	33.66	31.88	32.93	25.23	qfq	64,139,249	2,094,272,111	-2.86%
2025-08-04	32.63	34.30	32.01	33.90	25.97	qfq	86,606,311	2,885,264,983	-3.97%
2025-08-01	35.91	36.82	32.50	35.30	27.05	qfq	138,164,304	4,783,660,513	5.25%
2025-07-31	29.67	33.54	29.10	33.54	25.70	qfq	116,125,432	3,692,805,945	20.00%
2025-07-30	28.06	28.30	27.30	27.95	21.42	qfq	27,474,660	764,598,238	-0.36%
2025-07-29	28.04	28.36	27.60	28.05	21.49	qfq	22,563,289	631,182,304	-0.60%
2025-07-28	28.60	28.68	27.80	28.22	21.62	qfq	29,117,211	819,050,645	-1.67%
2025-07-25	27.03	29.22	27.03	28.70	21.99	qfq	53,494,152	1,513,666,501	6.38%
2025-07-24	26.80	27.10	26.55	26.98	20.67	qfq	14,476,284	388,605,332	0.67%
2025-07-23	26.90	27.23	26.58	26.80	20.53	qfq	14,418,000	387,075,124	-0.56%
2025-07-22	27.23	27.26	26.63	26.95	20.65	qfq	16,658,235	447,960,183	-1.50%
2025-07-21	27.40	27.75	26.94	27.36	20.96	qfq	24,361,528	665,275,734	-1.30%
2025-07-18	27.97	28.49	27.37	27.72	21.24	qfq	37,141,825	1,036,893,997	1.20%
2025-07-17	27.02	27.63	26.79	27.39	20.99	qfq	17,912,940	489,448,811	1.11%
2025-07-16	27.24	28.10	26.90	27.09	20.76	qfq	31,404,422	861,122,016	-0.26%
2025-07-15	25.90	27.23	25.74	27.16	20.81	qfq	31,648,697	840,185,029	4.38%
2025-07-14	26.69	26.70	25.85	26.02	19.94	qfq	14,878,099	388,692,832	-1.29%
2025-07-11	26.40	26.60	25.44	26.36	20.20	qfq	21,049,946	549,218,596	0.00%
2025-07-10	26.94	26.95	26.28	26.36	20.20	qfq	21,190,400	562,931,170	-2.15%
2025-07-09	26.15	27.31	25.96	26.94	20.64	qfq	29,075,583	780,333,166	3.02%
2025-07-08	25.75	26.16	25.51	26.15	20.04	qfq	10,351,120	269,115,126	1.08%
2025-07-07	25.54	26.32	25.31	25.87	19.82	qfq	11,519,000	298,675,546	1.45%
2025-07-04	25.70	25.86	25.17	25.50	19.54	qfq	8,090,700	206,747,500	-0.89%
2025-07-03	25.70	25.92	25.56	25.73	19.71	qfq	5,509,400	141,752,368	0.19%
2025-07-02	26.12	26.12	25.50	25.68	19.68	qfq	7,803,700	201,070,614	-2.02%
2025-07-01	26.82	26.82	25.92	26.21	20.08	qfq	11,524,599	302,844,493	-1.95%
2025-06-30	26.26	26.85	26.26	26.73	20.48	qfq	10,920,418	291,132,800	1.83%
2025-06-27	26.29	26.67	26.21	26.25	20.11	qfq	9,350,899	246,617,904	-0.15%
2025-06-26	26.38	26.66	26.06	26.29	20.14	qfq	13,805,000	364,169,188	-0.68%
2025-06-25	25.44	26.53	25.30	26.47	20.28	qfq	16,453,991	427,137,102	4.21%
2025-06-24	24.98	25.45	24.85	25.40	19.46	qfq	9,393,600	237,556,508	2.71%
2025-06-23	24.01	24.85	23.90	24.73	18.95	qfq	8,882,900	218,410,521	2.23%
2025-06-20	25.35	25.38	24.18	24.19	18.53	qfq	12,209,300	299,866,334	-3.89%
2025-06-19	25.45	25.76	25.08	25.17	19.29	qfq	8,996,063	228,507,748	-1.79%
2025-06-18	25.80	26.07	25.34	25.63	19.64	qfq	12,245,600	313,880,794	-1.80%
2025-06-17	26.71	26.71	25.96	26.10	20.00	qfq	16,098,873	421,729,782	-2.94%
2025-06-16	25.92	27.07	25.85	26.89	20.60	qfq	19,453,812	518,652,882	2.32%
2025-06-13	27.99	28.00	25.96	26.28	20.14	qfq	30,615,950	820,865,879	-2.20%
2025-06-12	26.41	26.96	26.28	26.87	20.59	qfq	15,276,961	409,016,304	1.24%
2025-06-11	26.01	26.60	25.92	26.54	20.33	qfq	13,048,848	343,810,991	1.10%
2025-06-10	26.77	26.79	25.52	26.25	20.11	qfq	17,626,200	459,373,737	-2.20%
2025-06-09	25.58	27.13	25.51	26.84	20.56	qfq	21,003,400	557,590,417	4.93%
2025-06-06	25.98	26.02	25.43	25.58	19.60	qfq	8,554,601	219,014,099	-0.89%
2025-06-05	25.36	25.90	25.18	25.81	19.78	qfq	12,167,649	312,201,992	1.89%
2025-06-04	25.09	25.48	24.86	25.33	19.41	qfq	7,755,041	196,344,984	0.96%
2025-06-03	24.83	25.95	24.68	25.09	19.22	qfq	14,210,995	360,423,358	1.78%
2025-05-30	25.45	25.61	24.60	24.65	18.89	qfq	11,472,124	286,746,815	-3.60%
2025-05-29	24.80	25.65	24.68	25.57	19.59	qfq	10,999,130	278,374,049	3.52%
2025-05-28	24.90	25.05	24.61	24.70	18.93	qfq	6,605,100	163,669,303	-0.88%
2025-05-27	25.38	25.40	24.82	24.92	19.09	qfq	6,525,500	162,773,373	-1.70%
2025-05-26	24.72	25.46	24.72	25.35	19.42	qfq	10,259,001	258,094,704	2.76%
2025-05-23	25.60	25.70	24.67	24.67	18.90	qfq	12,929,600	324,907,418	-4.12%
2025-05-22	25.34	26.28	25.25	25.73	19.71	qfq	15,500,501	400,683,772	1.06%
2025-05-21	25.85	26.00	25.45	25.46	19.51	qfq	9,249,646	236,777,219	-2.41%
2025-05-20	25.80	26.47	25.54	26.09	19.99	qfq	9,891,377	257,686,218	0.97%
2025-05-19	26.06	26.06	25.36	25.84	19.80	qfq	9,592,091	246,287,161	-0.88%
2025-05-16	25.90	26.37	25.82	26.07	19.97	qfq	10,005,401	261,612,356	-0.23%
2025-05-15	27.48	27.48	26.11	26.13	20.02	qfq	14,785,721	391,782,718	-4.18%
2025-05-14	27.30	27.77	27.00	27.27	20.89	qfq	15,577,950	426,030,777	0.11%
2025-05-13	27.63	28.00	27.23	27.24	20.87	qfq	19,660,309	543,605,803	0.22%
2025-05-12	27.01	27.40	26.81	27.18	20.83	qfq	16,886,257	456,646,910	2.10%
2025-05-09	27.89	27.89	26.58	26.62	20.40	qfq	25,058,161	674,140,120	-5.06%
2025-05-08	27.82	28.70	27.69	28.04	21.48	qfq	31,109,618	876,437,850	2.22%
2025-05-07	28.00	28.25	27.04	27.43	21.02	qfq	23,552,306	648,011,363	-1.08%
2025-05-06	27.30	27.95	26.90	27.73	21.25	qfq	30,605,874	842,795,333	4.33%
2025-04-30	26.08	26.98	25.88	26.58	20.37	qfq	25,733,600	685,995,909	2.35%
2025-04-29	25.20	26.30	25.00	25.97	19.90	qfq	19,895,383	512,703,592	1.56%
2025-04-28	27.00	27.13	25.43	25.57	19.59	qfq	30,215,594	792,259,156	-4.77%
2025-04-25	26.17	27.24	26.00	26.85	20.57	qfq	41,590,342	1,102,936,904	0.75%
2025-04-24	25.15	26.65	24.60	26.65	20.42	qfq	44,357,861	1,140,332,676	5.96%
2025-04-23	25.55	26.16	24.82	25.15	19.27	qfq	33,695,118	855,385,894	-1.57%
2025-04-22	25.30	26.20	25.09	25.55	19.58	qfq	39,098,550	1,000,332,457	3.02%
2025-04-21	23.67	24.88	23.32	24.80	19.00	qfq	24,321,500	593,743,419	5.49%
2025-04-18	23.47	23.90	23.26	23.51	18.01	qfq	11,797,300	277,910,363	-0.13%
2025-04-17	23.22	24.23	23.22	23.54	18.04	qfq	18,460,299	439,123,407	-0.13%
2025-04-16	24.29	24.39	22.98	23.57	18.06	qfq	19,592,100	463,680,273	-1.67%
2025-04-15	23.86	24.20	23.37	23.97	18.37	qfq	18,913,602	450,952,766	0.67%
2025-04-14	23.46	24.36	23.22	23.81	18.24	qfq	25,587,727	611,380,389	4.20%
2025-04-11	22.55	23.25	22.30	22.85	17.51	qfq	16,518,600	378,436,067	0.75%
2025-04-10	22.47	23.32	22.26	22.68	17.38	qfq	21,875,800	500,325,167	4.32%
2025-04-09	20.80	21.96	18.51	21.74	16.66	qfq	25,810,017	535,443,690	2.35%
2025-04-08	20.98	21.68	20.42	21.24	16.27	qfq	26,535,073	558,886,368	2.86%
2025-04-07	23.00	23.60	20.65	20.65	15.82	qfq	23,908,134	518,405,480	-19.99%
2025-04-03	26.20	26.59	25.72	25.81	19.78	qfq	12,204,645	318,515,822	-2.60%
2025-04-02	26.00	26.83	25.90	26.50	20.30	qfq	14,537,999	384,980,881	1.96%
2025-04-01	26.90	27.05	25.88	25.99	19.91	qfq	16,472,691	434,742,207	-2.99%
2025-03-31	26.30	26.84	26.04	26.79	20.53	qfq	15,594,616	412,235,033	-0.33%
2025-03-28	26.81	27.15	26.61	26.88	20.60	qfq	15,770,000	424,214,023	0.30%
2025-03-27	26.56	27.23	26.30	26.80	20.53	qfq	16,134,900	433,119,844	0.30%
2025-03-26	26.32	27.18	26.22	26.72	20.47	qfq	18,324,959	488,088,349	1.48%
2025-03-25	26.97	27.16	26.11	26.33	20.17	qfq	13,786,427	365,548,738	-2.30%
2025-03-24	27.46	27.53	26.27	26.95	20.65	qfq	17,136,300	458,894,857	-2.28%
2025-03-21	28.10	28.28	27.35	27.58	21.13	qfq	17,285,500	479,364,327	-2.72%
2025-03-20	28.41	28.96	28.15	28.35	21.72	qfq	11,972,717	342,386,761	-0.18%
2025-03-19	28.75	28.86	28.28	28.40	21.76	qfq	12,524,601	356,559,264	-1.87%
2025-03-18	28.98	29.29	28.72	28.94	22.17	qfq	12,275,400	355,932,927	0.21%
2025-03-17	29.26	29.60	28.80	28.88	22.13	qfq	15,837,294	459,289,901	-1.13%
2025-03-14	28.48	29.40	28.04	29.21	22.38	qfq	20,345,310	586,646,630	1.95%
2025-03-13	29.35	29.57	28.51	28.65	21.95	qfq	19,112,804	554,633,092	-1.51%
2025-03-12	29.42	29.66	29.02	29.09	22.29	qfq	19,276,140	566,257,456	0.03%
2025-03-11	28.88	29.31	28.70	29.08	22.28	qfq	15,587,434	452,015,393	-1.39%
2025-03-10	29.51	29.80	29.08	29.49	22.60	qfq	18,094,300	530,668,390	-1.14%
2025-03-07	30.20	30.73	29.55	29.83	22.86	qfq	33,825,260	1,021,018,593	-2.99%
2025-03-06	29.08	31.49	28.92	30.75	23.56	qfq	56,620,940	1,714,874,517	7.18%
2025-03-05	28.15	28.78	28.05	28.69	21.98	qfq	23,309,069	661,884,293	1.56%
2025-03-04	27.53	28.35	27.43	28.25	21.65	qfq	22,427,470	630,705,614	1.73%
2025-03-03	28.08	28.61	27.39	27.77	21.28	qfq	27,488,896	771,775,795	-0.11%
2025-02-28	29.80	29.90	27.60	27.80	21.30	qfq	31,987,499	914,860,854	-6.59%
2025-02-27	31.40	31.63	29.58	29.76	22.80	qfq	40,053,892	1,218,236,458	-5.70%
2025-02-26	32.32	32.57	31.24	31.56	24.18	qfq	32,177,250	1,016,204,429	-1.56%
2025-02-25	32.00	32.90	31.34	32.06	24.56	qfq	28,220,357	903,160,851	-1.72%
2025-02-24	33.31	33.55	32.03	32.62	24.99	qfq	36,973,733	1,210,703,296	-3.43%
2025-02-21	32.89	33.86	31.92	33.78	25.88	qfq	46,136,721	1,523,317,830	2.89%
2025-02-20	33.08	33.42	32.26	32.83	25.15	qfq	32,127,584	1,053,877,133	-1.71%
2025-02-19	32.28	33.57	32.20	33.40	25.59	qfq	30,040,627	993,284,831	2.64%
2025-02-18	34.40	35.17	32.50	32.54	24.93	qfq	45,610,200	1,532,356,252	-7.48%
2025-02-17	36.00	36.75	34.40	35.17	26.95	qfq	58,153,349	2,070,514,538	-1.48%
2025-02-14	37.45	37.59	34.45	35.70	27.35	qfq	74,947,329	2,675,264,443	-6.18%
2025-02-13	41.00	41.00	37.06	38.05	29.15	qfq	99,032,266	3,870,203,036	8.40%
2025-02-12	33.65	35.95	33.50	35.10	26.89	qfq	36,252,801	1,265,295,715	2.09%
2025-02-11	35.50	35.50	34.02	34.38	26.34	qfq	42,693,908	1,478,468,183	-4.69%
2025-02-10	35.44	36.54	34.73	36.07	27.64	qfq	50,255,106	1,801,544,418	1.78%
2025-02-07	35.68	37.48	33.90	35.44	27.15	qfq	70,812,066	2,543,757,067	-3.83%
2025-02-06	34.18	38.18	33.80	36.85	28.23	qfq	67,185,015	2,417,733,884	4.99%
2025-02-05	34.69	35.63	33.01	35.10	26.89	qfq	60,942,047	2,085,209,508	7.08%
2025-01-27	34.00	34.30	32.28	32.78	25.12	qfq	35,921,468	1,191,529,599	-2.41%
2025-01-24	31.00	33.89	30.70	33.59	25.74	qfq	59,531,159	1,948,212,795	6.63%
2025-01-23	30.91	33.03	30.26	31.50	24.14	qfq	59,589,373	1,896,797,636	3.55%
2025-01-22	29.31	31.00	28.86	30.42	23.31	qfq	44,606,939	1,346,019,477	2.42%
2025-01-21	29.51	30.06	28.59	29.70	22.76	qfq	38,254,468	1,125,099,313	1.05%
2025-01-20	29.40	30.19	28.10	29.39	22.52	qfq	44,292,379	1,300,469,611	2.19%
2025-01-17	29.21	29.35	28.16	28.76	22.04	qfq	32,012,178	921,092,880	-3.20%
2025-01-16	30.76	31.38	29.10	29.71	22.76	qfq	50,314,483	1,513,103,680	-3.10%
2025-01-15	29.80	30.92	28.82	30.66	23.49	qfq	67,452,343	2,018,612,780	3.76%
2025-01-14	26.51	29.72	26.49	29.55	22.64	qfq	56,223,815	1,600,458,194	13.13%
2025-01-13	26.01	26.58	25.37	26.12	20.01	qfq	18,456,300	479,227,590	-1.10%
2025-01-10	28.20	28.52	26.41	26.41	20.24	qfq	30,327,000	833,244,102	-6.45%
2025-01-09	26.87	29.03	26.87	28.23	21.63	qfq	42,718,400	1,205,776,424	3.33%
2025-01-08	27.07	27.54	26.00	27.32	20.93	qfq	32,603,235	871,335,529	0.44%
2025-01-07	25.54	27.20	24.44	27.20	20.84	qfq	42,591,290	1,104,214,333	3.26%
2025-01-06	25.35	27.00	24.57	26.34	20.18	qfq	42,067,449	1,087,088,004	3.09%
2025-01-03	27.32	27.60	25.50	25.55	19.58	qfq	27,372,658	717,073,405	-6.72%
2025-01-02	27.58	28.44	26.98	27.39	20.99	qfq	20,943,519	580,985,349	-2.84%
2024-12-31	29.88	30.23	28.14	28.19	21.60	qfq	24,407,340	707,076,254	-4.99%
2024-12-30	28.56	30.43	27.60	29.67	22.73	qfq	34,756,185	1,027,191,258	4.25%
2024-12-27	28.54	29.29	28.31	28.46	21.81	qfq	17,692,600	510,680,486	-0.97%
2024-12-26	28.33	28.99	28.33	28.74	22.02	qfq	15,809,060	454,434,405	1.48%
2024-12-25	28.90	28.90	27.82	28.32	21.70	qfq	16,796,910	475,209,054	-2.31%
2024-12-24	28.95	29.21	28.28	28.99	22.21	qfq	20,651,250	591,984,723	0.59%
2024-12-23	31.18	31.20	28.66	28.82	22.08	qfq	31,582,577	930,184,674	-7.00%
2024-12-20	30.41	31.39	30.33	30.99	23.74	qfq	27,050,826	836,596,433	0.94%
2024-12-19	29.51	31.00	29.38	30.70	23.52	qfq	30,249,814	911,469,735	0.56%
2024-12-18	30.18	31.25	29.58	30.53	23.39	qfq	31,321,045	948,984,012	-0.03%
2024-12-17	31.70	31.98	30.38	30.54	23.40	qfq	38,262,337	1,184,843,217	-4.56%
2024-12-16	33.30	33.54	31.20	32.00	24.52	qfq	46,633,427	1,493,069,193	-5.47%
2024-12-13	33.00	35.80	32.80	33.85	25.94	qfq	63,579,237	2,187,389,491	-0.35%
2024-12-12	34.07	34.59	32.40	33.97	26.03	qfq	66,119,743	2,206,433,202	0.74%
2024-12-11	35.00	35.45	33.15	33.72	25.84	qfq	91,031,607	3,116,760,772	-11.94%
2024-12-10	38.00	41.56	37.50	38.29	29.34	qfq	96,085,162	3,785,206,840	-0.55%
2024-12-09	38.05	39.48	36.60	38.50	29.50	qfq	83,168,468	3,156,320,983	0.79%
2024-12-06	35.00	41.98	34.80	38.20	29.27	qfq	114,020,549	4,310,121,761	8.52%
2024-12-05	33.00	36.68	33.00	35.20	26.97	qfq	98,965,063	3,497,401,340	6.96%
2024-12-04	35.49	35.53	32.19	32.91	25.22	qfq	68,364,593	2,330,562,562	-3.40%
2024-12-03	35.01	35.55	32.68	34.07	26.10	qfq	88,153,887	3,003,193,330	-5.44%
2024-12-02	32.04	37.95	31.44	36.03	27.61	qfq	105,264,271	3,565,909,638	12.63%
2024-11-29	30.27	33.98	30.01	31.99	24.51	qfq	80,146,234	2,538,611,640	5.54%
2024-11-28	32.12	33.20	30.10	30.31	23.22	qfq	78,606,502	2,457,005,528	-8.51%
2024-11-27	32.30	33.93	31.41	33.13	25.38	qfq	73,463,827	2,400,457,780	2.86%
2024-11-26	35.55	37.35	31.39	32.21	24.68	qfq	101,151,264	3,502,131,172	-14.65%
2024-11-25	36.00	38.99	32.80	37.74	28.92	qfq	122,995,087	4,376,377,652	6.04%
2024-11-22	32.00	38.32	32.00	35.59	27.27	qfq	145,921,310	5,324,040,735	11.46%
2024-11-21	33.99	35.68	31.48	31.93	24.46	qfq	102,637,479	3,474,835,263	-6.83%
2024-11-20	34.43	38.16	33.00	34.27	26.24	qfq	120,430,924	4,194,915,466	5.38%
2024-11-19	29.60	32.53	29.60	32.52	24.90	qfq	85,252,124	2,650,321,504	-0.46%
2024-11-18	30.70	32.95	26.92	32.67	25.01	qfq	115,576,726	3,477,431,718	6.31%
2024-11-15	29.99	33.61	29.66	30.73	23.53	qfq	115,450,046	3,696,804,939	9.71%
2024-11-14	29.54	30.30	27.70	28.01	21.45	qfq	88,452,381	2,556,393,713	-9.18%
2024-11-13	28.64	31.70	26.61	30.84	23.61	qfq	105,919,219	3,122,487,186	16.25%
2024-11-12	27.63	29.50	26.05	26.53	20.31	qfq	119,264,259	3,271,590,980	6.20%
2024-11-11	20.61	24.98	20.51	24.98	19.13	qfq	69,329,066	1,613,301,825	19.98%
2024-11-08	20.34	21.28	19.90	20.82	15.94	qfq	50,551,966	1,042,491,497	1.31%
2024-11-07	20.50	21.14	19.90	20.55	15.73	qfq	55,848,450	1,151,634,305	4.63%
2024-11-06	18.94	19.78	18.82	19.64	15.04	qfq	37,975,158	734,146,198	3.26%
2024-11-05	18.39	19.02	18.24	19.02	14.56	qfq	25,489,800	477,688,295	4.16%
2024-11-04	17.60	18.30	17.58	18.26	13.98	qfq	16,704,050	302,086,069	2.93%
2024-11-01	18.73	19.04	17.46	17.74	13.58	qfq	33,166,598	596,271,450	-6.43%
2024-10-31	18.79	19.12	18.41	18.96	14.52	qfq	29,850,461	563,231,250	0.90%
2024-10-30	18.92	19.23	18.43	18.79	14.39	qfq	32,356,814	609,736,416	-2.64%
2024-10-29	20.71	20.80	19.29	19.30	14.78	qfq	40,722,349	801,971,432	-5.11%
2024-10-28	19.80	20.42	19.47	20.34	15.57	qfq	42,324,805	846,141,016	2.88%
2024-10-25	19.30	20.13	18.98	19.77	15.14	qfq	50,748,788	993,071,119	3.56%
2024-10-24	19.50	19.87	18.82	19.09	14.62	qfq	43,072,745	827,296,706	-4.93%
2024-10-23	21.14	21.76	19.57	20.08	15.37	qfq	73,024,048	1,499,973,448	-2.52%
2024-10-22	20.63	23.77	20.18	20.60	15.77	qfq	95,881,311	2,086,525,416	-0.15%
2024-10-21	18.58	21.48	18.43	20.63	15.80	qfq	78,103,811	1,566,335,953	13.98%
2024-10-18	17.59	18.59	17.48	18.10	13.86	qfq	39,015,872	699,583,213	3.31%
2024-10-17	17.27	18.06	17.27	17.52	13.41	qfq	30,071,569	530,326,947	1.80%
2024-10-16	17.01	17.66	16.90	17.21	13.18	qfq	28,125,435	484,094,345	-1.99%
2024-10-15	16.70	18.78	16.55	17.56	13.44	qfq	48,687,221	865,771,761	3.91%
2024-10-14	16.58	17.02	15.97	16.90	12.94	qfq	22,668,678	375,176,980	4.13%
2024-10-11	16.80	17.08	15.96	16.23	12.43	qfq	25,057,728	413,067,499	-4.70%
2024-10-10	17.68	18.23	16.91	17.03	13.04	qfq	22,483,101	392,531,051	-2.57%
2024-10-09	18.75	19.06	17.20	17.48	13.38	qfq	41,111,977	748,630,831	-12.20%
2024-10-08	20.28	20.33	17.85	19.91	15.24	qfq	56,567,844	1,084,395,421	16.50%
2024-09-30	15.65	17.39	15.35	17.09	13.08	qfq	44,300,822	723,969,208	13.93%
2024-09-27	14.45	15.28	14.29	15.00	11.48	qfq	27,343,089	403,064,874	5.19%
2024-09-26	13.82	14.26	13.70	14.26	10.92	qfq	21,684,700	304,743,804	3.18%
2024-09-25	13.43	14.20	13.43	13.82	10.58	qfq	24,415,466	338,105,695	3.44%
2024-09-24	13.01	13.39	12.78	13.36	10.23	qfq	16,286,425	214,331,800	3.01%
2024-09-23	12.84	13.08	12.75	12.97	9.93	qfq	9,453,738	122,529,009	1.01%
2024-09-20	12.90	12.99	12.70	12.84	9.83	qfq	7,149,400	91,745,095	-0.47%
2024-09-19	12.69	13.06	12.58	12.90	9.88	qfq	11,112,920	142,990,559	2.38%
2024-09-18	12.77	12.87	12.37	12.60	9.65	qfq	9,220,552	116,113,598	-1.72%
2024-09-13	13.13	13.19	12.82	12.82	9.82	qfq	8,838,700	114,565,064	-2.06%
2024-09-12	13.28	13.49	13.06	13.09	10.02	qfq	9,903,761	131,247,351	-1.21%
2024-09-11	13.18	13.30	13.01	13.25	10.14	qfq	8,668,657	114,095,151	0.23%
2024-09-10	12.87	13.37	12.60	13.22	10.12	qfq	14,704,257	190,204,412	3.04%
2024-09-09	12.94	13.07	12.76	12.83	9.82	qfq	9,389,884	120,906,181	-1.84%
2024-09-06	13.45	13.53	13.03	13.07	10.01	qfq	10,274,617	135,611,204	-3.04%
2024-09-05	13.53	13.66	13.33	13.48	10.32	qfq	13,445,685	181,295,747	2.28%
2024-09-04	13.06	13.28	13.00	13.18	10.09	qfq	7,495,375	98,531,417	-0.53%
2024-09-03	12.98	13.30	12.90	13.25	10.14	qfq	10,964,885	143,918,241	3.19%
2024-09-02	13.45	13.54	12.84	12.84	9.83	qfq	12,255,275	160,886,265	-4.75%
2024-08-30	13.18	13.70	13.13	13.48	10.32	qfq	11,853,640	160,383,425	2.12%
2024-08-29	12.90	13.28	12.79	13.20	10.11	qfq	8,745,773	114,639,554	2.01%
2024-08-28	12.87	13.25	12.66	12.94	9.91	qfq	11,389,968	147,379,306	0.23%
2024-08-27	13.23	13.43	12.86	12.91	9.88	qfq	7,972,200	104,209,326	-2.93%
2024-08-26	13.39	13.50	13.07	13.30	10.18	qfq	7,838,500	104,253,258	-0.97%
2024-08-23	13.10	13.50	13.05	13.43	10.28	qfq	9,490,300	126,360,554	1.82%
2024-08-22	13.62	13.80	13.11	13.19	10.10	qfq	10,287,900	138,100,633	-3.51%
2024-08-21	13.79	14.14	13.59	13.67	10.47	qfq	13,584,124	188,137,389	-1.51%
2024-08-20	13.72	14.03	13.60	13.88	10.63	qfq	17,864,498	247,080,529	-0.14%
2024-08-19	13.45	14.09	13.45	13.90	10.64	qfq	22,605,652	312,599,609	6.03%
2024-08-16	13.17	13.31	13.10	13.11	10.04	qfq	4,914,900	64,697,176	-0.53%
2024-08-15	12.89	13.34	12.78	13.18	10.09	qfq	8,798,988	115,604,064	1.93%
2024-08-14	12.87	13.05	12.81	12.93	9.90	qfq	5,791,914	74,928,510	0.39%
2024-08-13	12.81	12.96	12.68	12.88	9.86	qfq	4,232,184	54,210,165	0.55%
2024-08-12	12.96	13.03	12.71	12.81	9.81	qfq	5,343,800	68,556,000	-1.08%
2024-08-09	13.26	13.34	12.95	12.95	9.92	qfq	6,418,852	84,407,176	-2.19%
2024-08-08	13.35	13.39	12.90	13.24	10.14	qfq	13,609,714	178,751,722	-2.43%
2024-08-07	13.21	13.76	13.16	13.57	10.39	qfq	11,926,434	160,717,585	2.03%
2024-08-06	13.20	13.33	13.08	13.30	10.18	qfq	7,084,809	93,574,418	2.47%
2024-08-05	13.18	13.60	12.96	12.98	9.94	qfq	9,667,308	128,038,701	-2.63%
2024-08-02	13.77	13.92	13.29	13.33	10.21	qfq	11,577,522	157,347,664	-3.75%
2024-08-01	14.07	14.18	13.80	13.85	10.60	qfq	9,352,981	130,706,190	-1.49%
2024-07-31	13.58	14.12	13.54	14.06	10.76	qfq	10,431,981	145,863,331	3.08%
2024-07-30	13.62	13.74	13.45	13.64	10.44	qfq	3,962,067	53,929,093	0.07%
2024-07-29	13.67	13.70	13.38	13.63	10.44	qfq	5,021,400	68,143,160	-0.15%
2024-07-26	13.34	13.76	13.30	13.65	10.45	qfq	6,161,588	83,328,630	2.25%
2024-07-25	13.09	13.49	13.01	13.35	10.22	qfq	5,361,800	71,196,629	1.21%
2024-07-24	13.45	13.62	13.17	13.19	10.10	qfq	6,262,623	83,624,886	-2.58%
2024-07-23	14.00	14.11	13.52	13.54	10.37	qfq	5,810,479	80,207,784	-3.56%
2024-07-22	13.91	14.12	13.81	14.04	10.75	qfq	5,025,593	70,304,629	0.72%
2024-07-19	13.70	14.06	13.64	13.94	10.67	qfq	6,570,713	91,622,994	0.94%
2024-07-18	13.94	13.94	13.48	13.81	10.57	qfq	9,056,320	123,655,469	-1.92%
2024-07-17	14.19	14.58	14.06	14.08	10.78	qfq	7,055,100	100,740,043	-1.19%
2024-07-16	14.08	14.26	13.98	14.25	10.91	qfq	5,344,461	75,445,786	0.78%
2024-07-15	14.30	14.32	14.04	14.14	10.83	qfq	6,055,800	85,686,838	-1.67%
2024-07-12	14.57	14.68	14.32	14.38	11.01	qfq	7,714,600	111,736,669	-1.98%
2024-07-11	14.60	14.75	14.41	14.67	11.23	qfq	10,765,664	157,171,842	2.88%
2024-07-10	14.33	14.65	14.23	14.26	10.92	qfq	7,586,849	109,246,640	-1.45%
2024-07-09	14.04	14.50	13.79	14.47	11.08	qfq	8,842,352	125,445,962	2.70%
2024-07-08	14.48	14.52	14.00	14.09	10.79	qfq	8,084,049	115,194,564	-3.89%
2024-07-05	14.17	14.76	14.03	14.66	11.22	qfq	12,640,451	183,259,337	2.81%
2024-07-04	14.69	14.76	14.20	14.26	10.92	qfq	6,936,635	99,779,673	-2.99%
2024-07-03	14.90	14.93	14.60	14.70	11.25	qfq	6,149,563	90,602,795	-1.28%
2024-07-02	14.80	15.20	14.75	14.89	11.40	qfq	9,448,784	141,962,160	0.27%
2024-07-01	14.73	14.88	14.31	14.85	11.37	qfq	8,255,717	120,349,100	1.02%
2024-06-28	14.75	15.00	14.64	14.70	11.25	qfq	10,894,493	161,777,163	-0.47%
2024-06-27	15.25	15.30	14.74	14.77	11.31	qfq	14,481,713	217,829,405	-3.15%
2024-06-26	13.96	15.33	13.90	15.25	11.68	qfq	19,088,572	281,256,453	9.16%
2024-06-25	14.15	14.19	13.82	13.97	10.70	qfq	6,384,311	89,257,240	0.36%
2024-06-24	14.41	14.45	13.88	13.92	10.66	qfq	7,566,613	107,132,896	-4.26%
2024-06-21	14.66	14.75	14.43	14.54	11.13	qfq	6,459,034	94,013,783	-1.09%
2024-06-20	15.11	15.18	14.70	14.70	11.25	qfq	8,359,275	124,671,189	-3.16%
2024-06-19	15.43	15.58	15.13	15.18	11.62	qfq	10,761,604	164,475,233	-2.75%
2024-06-18	15.12	15.66	15.07	15.61	11.95	qfq	10,210,870	157,478,650	3.51%
2024-06-17	15.20	15.24	14.97	15.08	11.55	qfq	5,826,767	88,003,197	-1.18%
2024-06-14	15.20	15.36	15.03	15.26	11.68	qfq	7,651,833	116,196,803	0.39%
2024-06-13	15.31	15.43	15.13	15.20	11.64	qfq	7,523,400	114,701,046	-0.72%
2024-06-12	15.04	15.45	14.99	15.31	11.72	qfq	8,698,585	132,996,839	2.27%
2024-06-11	14.73	15.03	14.49	14.97	11.46	qfq	6,509,379	96,496,732	0.94%
2024-06-07	14.74	14.86	14.55	14.83	11.35	qfq	6,756,900	99,512,146	2.28%
2024-06-06	15.06	15.29	14.38	14.50	11.10	qfq	9,639,200	141,398,516	-3.85%
2024-06-05	15.20	15.40	15.08	15.08	11.55	qfq	5,301,600	80,692,252	-1.69%
2024-06-04	15.61	15.67	15.11	15.34	11.74	qfq	7,622,411	116,449,861	-1.86%
2024-06-03	15.85	15.95	15.44	15.63	11.97	qfq	7,407,356	115,877,527	-1.64%
2024-05-31	15.58	16.01	15.52	15.89	12.17	qfq	7,658,079	121,258,921	1.92%
2024-05-30	15.39	15.70	15.18	15.59	11.94	qfq	6,102,400	94,689,598	0.52%
2024-05-29	15.49	15.72	15.41	15.51	11.88	qfq	6,357,481	98,864,862	-0.64%
2024-05-28	16.01	16.02	15.59	15.61	11.87	qfq	8,344,152	131,207,340	-3.52%
2024-05-27	16.04	16.21	15.81	16.18	12.30	qfq	10,297,271	165,029,964	2.99%
2024-05-24	16.02	16.22	15.68	15.71	11.94	qfq	7,185,316	114,252,208	-2.30%
2024-05-23	16.65	16.67	16.06	16.08	12.22	qfq	9,495,176	154,552,399	-3.89%
2024-05-22	16.52	16.73	16.30	16.73	12.72	qfq	7,092,814	117,360,448	1.58%
2024-05-21	16.53	16.77	16.40	16.47	12.52	qfq	7,608,104	125,791,168	-1.08%
2024-05-20	16.75	16.95	16.52	16.65	12.66	qfq	8,248,049	137,908,016	-0.54%
2024-05-17	16.60	16.74	16.25	16.74	12.73	qfq	8,849,100	146,093,281	1.15%
2024-05-16	16.49	16.88	16.40	16.55	12.58	qfq	10,080,704	167,872,561	1.29%
2024-05-15	16.58	16.77	16.30	16.34	12.42	qfq	8,719,900	143,990,947	-1.92%
2024-05-14	16.37	16.88	16.20	16.66	12.67	qfq	13,514,042	224,242,271	3.35%
2024-05-13	16.32	16.47	15.97	16.12	12.26	qfq	10,025,074	162,009,277	-2.83%
2024-05-10	16.85	17.03	16.46	16.59	12.61	qfq	8,563,014	142,606,953	-1.19%
2024-05-09	16.71	16.92	16.70	16.79	12.76	qfq	9,165,227	154,057,943	0.24%
2024-05-08	17.18	17.30	16.73	16.75	12.73	qfq	15,065,309	255,259,058	-4.50%
2024-05-07	17.48	18.05	17.46	17.54	13.33	qfq	17,582,524	311,236,459	1.04%
2024-05-06	17.42	17.52	17.22	17.36	13.20	qfq	11,808,381	205,079,789	1.28%
2024-04-30	17.36	17.48	17.01	17.14	13.03	qfq	11,208,759	192,746,929	-1.44%
2024-04-29	17.39	17.58	17.28	17.39	13.22	qfq	19,349,247	336,926,543	1.05%
2024-04-26	16.46	17.65	16.31	17.21	13.08	qfq	27,086,960	465,085,490	4.43%
2024-04-25	16.33	16.75	16.11	16.48	12.53	qfq	22,414,927	368,020,233	3.26%
2024-04-24	15.20	16.00	15.18	15.96	12.13	qfq	16,053,364	252,104,626	4.45%
2024-04-23	14.88	15.37	14.88	15.28	11.62	qfq	10,823,920	164,315,315	3.52%
2024-04-22	14.55	15.04	14.39	14.76	11.22	qfq	8,250,276	121,334,470	-1.40%
2024-04-19	15.30	15.59	14.97	14.97	11.38	qfq	10,036,195	152,464,702	-2.79%
2024-04-18	15.45	15.67	15.16	15.40	11.71	qfq	11,752,047	181,422,030	-1.47%
2024-04-17	14.85	15.63	14.85	15.63	11.88	qfq	15,559,734	239,188,019	7.42%
2024-04-16	15.38	15.51	14.51	14.55	11.06	qfq	15,815,098	234,048,577	-6.43%
2024-04-15	15.95	16.19	15.14	15.55	11.82	qfq	15,851,451	247,045,350	-3.36%
2024-04-12	16.18	16.30	15.89	16.09	12.23	qfq	13,931,061	224,403,839	-0.56%
2024-04-11	15.70	16.49	15.63	16.18	12.30	qfq	16,075,854	261,561,817	1.76%
2024-04-10	16.56	16.56	15.80	15.90	12.09	qfq	15,820,799	253,983,699	-4.68%
2024-04-09	16.40	16.70	16.20	16.68	12.68	qfq	14,079,397	231,392,451	2.65%
2024-04-08	16.40	16.48	16.10	16.25	12.35	qfq	12,856,699	209,101,951	-2.11%
2024-04-03	16.89	16.93	16.28	16.60	12.62	qfq	19,204,699	317,409,282	-2.47%
2024-04-02	17.78	17.78	16.84	17.02	12.94	qfq	24,948,187	427,843,433	-4.60%
2024-04-01	17.63	18.10	17.60	17.84	13.56	qfq	23,283,145	415,100,488	1.94%
2024-03-29	17.66	17.82	17.11	17.50	13.30	qfq	18,349,041	320,339,464	-0.68%
2024-03-28	16.98	17.73	16.91	17.62	13.40	qfq	24,413,023	426,293,692	3.95%
2024-03-27	17.98	18.07	16.83	16.95	12.89	qfq	26,810,068	464,575,748	-5.99%
2024-03-26	19.05	19.50	17.81	18.03	13.71	qfq	39,406,301	726,256,473	-7.06%
2024-03-25	21.09	21.38	19.35	19.40	14.75	qfq	57,441,227	1,162,702,645	-10.19%
2024-03-22	20.76	22.50	20.55	21.60	16.42	qfq	89,982,502	1,923,151,892	6.93%
2024-03-21	20.90	21.22	20.15	20.20	15.36	qfq	60,322,124	1,234,680,208	1.25%
2024-03-20	18.83	20.19	18.80	19.95	15.17	qfq	49,431,924	969,567,162	5.22%
2024-03-19	19.28	19.66	18.92	18.96	14.41	qfq	28,225,680	541,985,749	-3.17%
2024-03-18	19.18	19.60	18.88	19.58	14.89	qfq	27,948,358	539,230,025	2.25%
2024-03-15	18.96	19.18	18.63	19.15	14.56	qfq	16,628,694	314,181,981	-0.26%
2024-03-14	19.68	19.70	18.77	19.20	14.60	qfq	24,596,808	473,441,934	-4.29%
2024-03-13	19.44	20.30	19.31	20.06	15.25	qfq	38,123,651	756,126,213	4.05%
2024-03-12	19.45	19.72	19.02	19.28	14.66	qfq	22,446,435	434,063,575	-1.28%
2024-03-11	19.28	19.53	18.50	19.53	14.85	qfq	20,969,662	401,542,375	0.05%
2024-03-08	19.19	19.57	19.03	19.52	14.84	qfq	14,863,678	288,136,739	1.67%
2024-03-07	20.04	20.30	19.01	19.20	14.60	qfq	26,613,752	521,469,934	-4.67%
2024-03-06	20.48	20.67	19.60	20.14	15.31	qfq	35,499,587	714,357,241	-5.40%
2024-03-05	20.18	22.19	19.68	21.29	16.19	qfq	59,228,049	1,253,380,782	4.93%
2024-03-04	20.13	20.41	19.50	20.29	15.43	qfq	26,840,743	538,279,702	-0.54%
2024-03-01	19.53	20.58	19.24	20.40	15.51	qfq	33,797,642	671,706,537	4.40%
2024-02-29	18.48	19.75	18.47	19.54	14.86	qfq	25,039,943	483,341,357	3.99%
2024-02-28	20.58	21.32	18.75	18.79	14.29	qfq	34,837,579	701,663,534	-8.74%
2024-02-27	19.65	20.61	19.53	20.59	15.65	qfq	29,602,147	596,304,330	2.95%
2024-02-26	20.13	20.50	19.64	20.00	15.20	qfq	31,316,193	625,778,975	-3.33%
2024-02-23	19.80	21.01	19.29	20.69	15.73	qfq	45,315,334	917,978,950	3.92%
2024-02-22	19.28	20.35	19.23	19.91	15.14	qfq	35,450,009	699,006,442	4.30%
2024-02-21	19.21	19.94	18.93	19.09	14.51	qfq	37,031,611	715,519,991	-4.26%
2024-02-20	20.46	21.94	19.53	19.94	15.16	qfq	56,926,436	1,158,686,462	5.22%
2024-02-19	18.44	18.95	17.84	18.95	14.41	qfq	24,785,137	459,677,270	20.01%
2024-02-08	15.06	15.97	14.95	15.79	12.00	qfq	9,074,184	141,790,538	6.33%
2024-02-07	14.65	15.47	14.36	14.85	11.29	qfq	8,590,034	128,490,712	1.30%
2024-02-06	13.56	14.95	13.32	14.66	11.15	qfq	7,979,450	113,445,207	6.15%
2024-02-05	14.96	14.97	13.40	13.81	10.50	qfq	8,847,552	123,892,302	-8.48%
2024-02-02	15.78	16.23	14.53	15.09	11.47	qfq	6,404,417	98,330,030	-3.70%
2024-02-01	15.20	16.16	14.78	15.67	11.91	qfq	7,721,387	119,823,643	2.02%
2024-01-31	15.95	16.32	15.33	15.36	11.68	qfq	6,457,254	101,724,505	-4.60%
2024-01-30	16.77	17.17	16.05	16.10	12.24	qfq	8,141,688	134,009,978	-5.18%
2024-01-29	17.88	17.98	16.82	16.98	12.91	qfq	10,101,635	173,027,675	-5.14%
2024-01-26	18.50	18.75	17.90	17.90	13.61	qfq	11,276,565	205,987,234	-4.79%
2024-01-25	18.20	18.84	17.66	18.80	14.29	qfq	14,673,401	270,612,251	1.84%
2024-01-24	18.21	18.77	17.80	18.46	14.03	qfq	11,982,463	219,282,000	0.44%
2024-01-23	16.98	18.59	16.70	18.38	13.97	qfq	13,225,776	238,123,565	9.08%
2024-01-22	18.00	18.16	16.80	16.85	12.81	qfq	10,652,929	186,982,241	-7.57%
2024-01-19	17.80	18.63	17.65	18.23	13.86	qfq	11,828,435	215,862,029	2.53%
2024-01-18	16.59	17.90	16.56	17.78	13.52	qfq	15,100,028	261,472,764	-3.42%
2024-01-17	17.88	19.10	17.84	18.41	14.00	qfq	15,629,425	292,097,103	2.11%
2024-01-16	18.00	18.13	17.65	18.03	13.71	qfq	5,653,610	100,794,551	-0.17%
2024-01-15	18.37	18.40	17.94	18.06	13.73	qfq	4,829,800	87,760,472	-0.88%
2024-01-12	18.02	18.59	17.82	18.22	13.85	qfq	9,522,739	173,513,680	0.33%
2024-01-11	17.34	18.33	17.29	18.16	13.81	qfq	8,437,291	151,699,877	3.77%
2024-01-10	17.72	17.85	17.15	17.50	13.30	qfq	7,052,010	123,433,669	-1.46%
2024-01-09	17.56	18.04	17.46	17.76	13.50	qfq	7,028,724	124,602,326	1.02%
2024-01-08	17.64	17.93	17.44	17.58	13.37	qfq	7,049,493	124,537,272	-0.45%
2024-01-05	18.17	18.20	17.53	17.66	13.43	qfq	7,405,137	131,911,258	-2.81%
2024-01-04	18.54	18.61	17.87	18.17	13.81	qfq	8,946,963	161,417,141	-1.62%
2024-01-03	19.00	19.10	18.43	18.47	14.04	qfq	11,143,959	207,530,304	-3.90%
2024-01-02	19.82	20.19	19.22	19.22	14.61	qfq	9,468,797	185,735,091	-2.78%
2023-12-29	19.19	20.15	19.08	19.77	15.03	qfq	11,545,178	228,453,375	2.65%
2023-12-28	19.20	19.53	18.90	19.26	14.64	qfq	12,060,129	232,211,187	-0.93%
2023-12-27	19.76	19.92	19.20	19.44	14.78	qfq	9,261,831	180,321,670	-1.82%
2023-12-26	20.31	20.40	19.43	19.80	15.05	qfq	11,764,054	232,149,451	-2.46%
2023-12-25	19.90	20.65	19.31	20.30	15.43	qfq	17,998,608	358,533,107	2.11%
2023-12-22	21.58	21.70	18.83	19.88	15.11	qfq	32,439,210	655,255,194	-8.97%
2023-12-21	21.10	22.22	21.05	21.84	16.60	qfq	18,996,206	415,381,189	1.53%
2023-12-20	22.34	22.45	21.26	21.51	16.35	qfq	20,084,344	434,376,710	-3.72%
2023-12-19	21.35	22.73	21.35	22.34	16.98	qfq	20,620,656	459,022,033	2.85%
2023-12-18	21.44	22.68	21.30	21.72	16.51	qfq	16,313,554	353,349,512	-1.27%
2023-12-15	21.12	22.78	20.59	22.00	16.73	qfq	30,216,828	663,117,548	4.07%
2023-12-14	21.63	21.96	20.90	21.14	16.07	qfq	20,370,876	435,908,599	-2.08%
2023-12-13	22.46	22.46	21.57	21.59	16.41	qfq	24,561,390	537,727,771	-5.22%
2023-12-12	22.48	23.30	21.89	22.78	17.32	qfq	33,002,743	744,645,654	-0.65%
2023-12-11	21.82	23.30	21.82	22.93	17.43	qfq	41,797,150	948,769,982	2.92%
2023-12-08	22.79	23.11	22.02	22.28	16.94	qfq	45,853,093	1,033,734,247	0.77%
2023-12-07	23.71	24.87	22.07	22.11	16.81	qfq	55,181,181	1,271,208,393	5.39%
2023-12-06	20.46	21.54	19.68	20.98	15.95	qfq	31,749,066	657,616,624	2.84%
2023-12-05	21.85	21.90	20.26	20.40	15.51	qfq	34,925,791	736,073,279	-8.07%
2023-12-04	22.80	23.50	22.00	22.19	16.87	qfq	56,606,702	1,283,762,663	-0.05%
2023-12-01	19.80	22.47	19.80	22.20	16.88	qfq	60,676,667	1,300,174,154	13.67%
2023-11-30	19.20	20.28	19.08	19.53	14.85	qfq	25,531,524	504,257,153	1.93%
2023-11-29	18.60	19.80	18.49	19.16	14.57	qfq	20,533,754	395,303,332	2.73%
2023-11-28	18.50	18.70	17.96	18.65	14.18	qfq	10,163,471	187,380,854	1.30%
2023-11-27	18.19	18.75	17.93	18.41	14.00	qfq	11,841,692	216,121,167	-0.54%
2023-11-24	19.26	19.55	18.36	18.51	14.07	qfq	20,502,024	383,846,646	-4.34%
2023-11-23	20.18	20.18	18.64	19.35	14.71	qfq	28,800,085	556,668,475	-3.97%
2023-11-22	18.88	20.55	18.85	20.15	15.32	qfq	44,636,611	885,203,979	5.89%
2023-11-21	19.05	19.50	18.77	19.03	14.47	qfq	16,684,445	319,254,007	0.69%
2023-11-20	18.92	18.99	18.51	18.90	14.37	qfq	12,315,490	231,350,009	-1.05%
2023-11-17	19.48	19.69	18.86	19.10	14.52	qfq	16,662,171	318,999,600	-2.35%
2023-11-16	18.90	19.82	18.74	19.56	14.87	qfq	22,137,943	427,785,179	1.93%
2023-11-15	20.00	20.71	19.05	19.19	14.59	qfq	37,216,229	740,457,794	-1.84%
2023-11-14	18.90	19.88	18.85	19.55	14.86	qfq	21,055,053	404,942,063	3.55%
2023-11-13	18.30	19.37	18.19	18.88	14.35	qfq	19,533,461	369,614,661	3.74%
2023-11-10	18.70	18.72	17.99	18.20	13.84	qfq	13,134,459	239,931,834	-2.15%
2023-11-09	19.22	19.25	18.52	18.60	14.14	qfq	16,052,309	301,204,348	-2.62%
2023-11-08	18.17	19.25	18.12	19.10	14.52	qfq	27,010,933	508,056,249	3.69%
2023-11-07	18.67	18.88	18.29	18.42	14.00	qfq	16,850,254	311,865,010	-0.97%
2023-11-06	18.02	19.44	17.92	18.60	14.14	qfq	27,925,682	522,917,368	3.45%
2023-11-03	18.00	18.19	17.62	17.98	13.67	qfq	17,219,544	309,464,880	-1.48%
2023-11-02	17.92	18.50	17.89	18.25	13.87	qfq	23,924,921	436,270,502	1.96%
2023-11-01	17.69	18.00	17.42	17.90	13.61	qfq	13,401,646	238,710,105	1.19%
2023-10-31	17.79	18.14	17.40	17.69	13.45	qfq	21,983,482	390,653,388	-1.17%
2023-10-30	16.30	18.16	16.30	17.90	13.61	qfq	31,488,123	545,114,011	11.11%
2023-10-27	15.50	16.29	15.25	16.11	12.25	qfq	12,926,833	205,772,311	3.27%
2023-10-26	15.42	15.62	15.25	15.60	11.86	qfq	3,859,770	59,663,391	0.58%
2023-10-25	15.43	15.73	15.20	15.51	11.79	qfq	5,151,100	79,877,756	1.51%
2023-10-24	14.90	15.49	14.85	15.28	11.62	qfq	7,038,678	107,149,738	2.90%
2023-10-23	15.34	15.34	14.75	14.85	11.29	qfq	5,550,517	83,226,246	-3.32%
2023-10-20	15.75	15.94	15.30	15.36	11.68	qfq	5,982,919	92,912,093	-2.97%
2023-10-19	16.12	16.27	15.80	15.83	12.03	qfq	5,706,288	91,562,848	-1.43%
2023-10-18	16.34	16.34	15.69	16.06	12.21	qfq	7,942,002	126,884,429	-1.71%
2023-10-17	16.22	16.56	16.00	16.34	12.42	qfq	6,545,257	106,633,043	1.05%
2023-10-16	16.74	16.74	16.09	16.17	12.29	qfq	4,925,292	80,094,552	-2.71%
2023-10-13	16.87	16.87	16.56	16.62	12.64	qfq	4,087,893	68,098,756	-1.66%
2023-10-12	17.12	17.16	16.78	16.90	12.85	qfq	5,297,000	89,563,746	-1.05%
2023-10-11	16.91	17.29	16.70	17.08	12.99	qfq	7,552,607	129,049,206	1.12%
2023-10-10	16.95	17.05	16.71	16.89	12.84	qfq	4,813,570	81,372,837	0.30%
2023-10-09	17.21	17.21	16.77	16.84	12.80	qfq	6,526,722	110,301,410	-2.55%
2023-09-28	17.07	17.38	17.00	17.28	13.14	qfq	6,134,700	105,786,236	1.53%
2023-09-27	16.90	17.20	16.77	17.02	12.94	qfq	5,779,844	98,525,099	1.01%
2023-09-26	16.72	17.19	16.66	16.85	12.81	qfq	5,511,858	93,570,030	0.30%
2023-09-25	16.98	17.16	16.69	16.80	12.77	qfq	4,342,385	73,200,575	-0.71%
2023-09-22	16.14	16.93	16.02	16.92	12.86	qfq	6,580,062	109,658,506	4.64%
2023-09-21	16.22	16.50	16.15	16.17	12.29	qfq	3,394,170	55,259,809	-0.74%
2023-09-20	16.53	16.62	16.28	16.29	12.38	qfq	3,768,325	61,934,181	-1.21%
2023-09-19	16.94	17.00	16.47	16.49	12.54	qfq	4,863,200	80,835,229	-2.66%
2023-09-18	16.97	17.10	16.72	16.94	12.88	qfq	3,468,670	58,875,369	-0.53%
2023-09-15	17.00	17.26	16.77	17.03	12.95	qfq	5,239,600	89,115,917	0.89%
2023-09-14	17.33	17.38	16.77	16.88	12.83	qfq	5,060,284	85,976,070	-1.34%
2023-09-13	17.38	17.38	16.97	17.11	13.01	qfq	5,374,880	92,049,593	-1.72%
2023-09-12	17.56	17.63	17.38	17.41	13.24	qfq	5,175,356	90,347,241	-1.02%
2023-09-11	17.44	17.74	17.36	17.59	13.37	qfq	6,929,321	121,739,631	0.63%
2023-09-08	17.66	17.75	17.21	17.48	13.29	qfq	6,020,976	105,120,927	-0.96%
2023-09-07	17.86	18.07	17.61	17.65	13.42	qfq	7,139,409	127,179,703	-1.40%
2023-09-06	17.71	17.95	17.69	17.90	13.61	qfq	6,393,900	114,143,771	0.00%
2023-09-05	18.00	18.12	17.74	17.90	13.61	qfq	8,091,561	144,695,760	-0.72%
2023-09-04	17.86	18.09	17.77	18.03	13.71	qfq	8,277,530	148,447,988	0.95%
2023-09-01	17.72	18.15	17.58	17.86	13.58	qfq	9,521,508	170,610,295	0.73%
2023-08-31	17.85	17.88	17.55	17.73	13.48	qfq	8,753,444	155,010,183	-1.17%
2023-08-30	17.25	17.98	17.20	17.94	13.64	qfq	16,361,529	289,084,773	2.99%
2023-08-29	16.54	17.47	16.51	17.42	13.24	qfq	14,479,170	248,868,069	4.75%
2023-08-28	17.27	17.54	16.58	16.63	12.64	qfq	10,895,296	185,778,644	1.40%
2023-08-25	17.00	17.17	16.30	16.40	12.47	qfq	9,844,600	164,188,710	-4.48%
2023-08-24	16.90	17.58	16.87	17.17	13.05	qfq	13,710,476	237,232,063	1.78%
2023-08-23	17.04	17.63	16.87	16.87	12.83	qfq	13,929,862	239,961,227	-1.98%
2023-08-22	17.24	17.36	16.57	17.21	13.08	qfq	16,969,532	287,505,907	0.00%
2023-08-21	17.01	18.63	16.99	17.21	13.08	qfq	17,262,149	301,930,927	-9.28%
2023-08-18	19.22	20.00	18.80	18.97	14.42	qfq	7,643,816	148,049,077	-1.56%
2023-08-17	18.68	19.31	18.50	19.27	14.65	qfq	3,844,889	73,238,475	2.34%
2023-08-16	19.35	19.38	18.72	18.83	14.32	qfq	4,215,768	80,081,891	-3.29%
2023-08-15	19.95	20.06	19.40	19.47	14.76	qfq	4,031,085	78,960,964	-3.13%
2023-08-14	19.46	20.10	19.15	20.10	15.23	qfq	4,758,150	93,629,058	3.13%
2023-08-11	20.18	20.18	19.42	19.49	14.77	qfq	5,263,905	103,776,637	-3.75%
2023-08-10	19.30	20.25	19.30	20.25	15.35	qfq	7,868,429	157,386,347	4.65%
2023-08-09	19.72	19.94	19.28	19.35	14.67	qfq	3,736,144	72,925,018	-2.42%
2023-08-08	19.43	20.13	19.43	19.83	15.03	qfq	4,686,332	93,208,040	1.07%
2023-08-07	19.30	19.84	19.25	19.62	14.87	qfq	4,814,030	94,056,628	1.13%
2023-08-04	19.05	19.61	19.05	19.40	14.70	qfq	6,192,060	120,277,453	2.59%
2023-08-03	19.22	19.30	18.85	18.91	14.33	qfq	4,428,830	84,219,574	-1.87%
2023-08-02	19.85	19.85	19.10	19.27	14.60	qfq	5,781,264	111,918,521	-2.97%
2023-08-01	20.90	20.90	19.80	19.86	15.05	qfq	5,470,663	109,839,351	-4.15%
2023-07-31	20.88	21.17	20.71	20.72	15.70	qfq	4,522,115	94,596,993	-0.91%
2023-07-28	20.88	21.10	20.66	20.91	15.85	qfq	3,651,161	76,134,895	-2.15%
2023-07-27	20.75	21.38	20.66	21.37	16.20	qfq	4,157,879	87,725,314	2.00%
2023-07-26	21.33	21.50	20.79	20.95	15.88	qfq	3,940,960	82,689,910	-2.96%
2023-07-25	21.01	21.88	20.96	21.59	16.36	qfq	4,761,664	102,257,241	3.20%
2023-07-24	21.06	21.50	20.60	20.92	15.86	qfq	3,078,605	64,658,066	-0.95%
2023-07-21	21.69	21.85	20.85	21.12	16.01	qfq	5,347,869	113,978,629	-4.09%
2023-07-20	21.87	22.75	21.83	22.02	16.69	qfq	6,034,199	133,844,869	-0.94%
2023-07-19	21.70	22.48	21.42	22.23	16.85	qfq	7,682,827	169,158,633	4.07%
2023-07-18	21.78	21.90	21.35	21.36	16.19	qfq	4,963,655	106,873,537	-2.82%