SECURITY DETAIL · RAW DATA

慧博云通301316.SZ

ASZSECNYSTOCK

最近收盘价34.392026-07-17

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）19,412,301

成交额（元）709,126,034

日线记录717

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 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-02	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	39.11	39.44	34.19	34.39	34.39	qfq	19,412,301	709,126,034	-12.52%
2026-07-16	38.33	40.88	38.05	39.31	39.31	qfq	15,298,122	607,729,266	0.49%
2026-07-15	42.00	42.20	38.50	39.12	39.12	qfq	17,070,445	677,026,758	-6.46%
2026-07-14	42.27	43.57	39.46	41.82	41.82	qfq	17,674,047	722,621,449	0.05%
2026-07-13	43.93	45.30	41.38	41.80	41.80	qfq	15,331,703	653,714,120	-4.35%
2026-07-10	44.46	45.65	43.47	43.70	43.70	qfq	24,285,308	1,081,039,096	-2.50%
2026-07-09	40.89	45.35	40.03	44.82	44.82	qfq	34,175,123	1,484,047,989	9.53%
2026-07-08	42.30	42.61	40.00	40.92	40.92	qfq	18,099,758	742,435,752	0.79%
2026-07-07	41.80	43.51	40.50	40.60	40.60	qfq	12,470,921	516,223,106	-3.36%
2026-07-06	43.33	44.37	40.69	42.01	42.01	qfq	20,593,208	868,917,557	-3.45%
2026-07-03	39.85	46.28	39.85	43.51	43.51	qfq	29,699,752	1,312,098,230	9.49%
2026-07-02	38.00	41.68	37.81	39.74	39.74	qfq	17,613,898	703,792,096	3.52%
2026-07-01	39.10	39.34	37.94	38.39	38.39	qfq	11,817,571	454,169,021	-2.51%
2026-06-30	37.31	39.57	36.00	39.38	39.38	qfq	12,698,237	489,970,659	6.72%
2026-06-29	38.02	39.30	36.46	36.90	36.90	qfq	11,043,873	412,927,027	-2.33%
2026-06-26	40.80	40.80	37.76	37.78	37.78	qfq	13,563,500	525,178,948	-7.74%
2026-06-25	41.18	41.78	40.22	40.95	40.95	qfq	12,200,263	497,835,424	-0.56%
2026-06-24	39.92	42.20	39.00	41.18	41.18	qfq	15,689,359	638,343,626	2.51%
2026-06-23	42.20	42.20	40.13	40.17	40.17	qfq	12,265,347	502,455,424	-4.52%
2026-06-22	42.62	43.92	41.14	42.07	42.07	qfq	15,545,459	656,268,154	-1.66%
2026-06-18	41.41	43.98	40.78	42.78	42.78	qfq	20,930,487	893,630,966	4.27%
2026-06-17	37.70	41.29	37.32	41.03	41.03	qfq	18,388,858	734,819,578	8.32%
2026-06-16	37.19	38.10	36.65	37.88	37.88	qfq	11,455,991	428,317,621	0.91%
2026-06-15	35.67	37.66	35.20	37.54	37.54	qfq	14,969,020	548,270,738	6.80%
2026-06-12	35.50	36.29	34.87	35.15	35.15	qfq	13,325,300	473,802,899	0.46%
2026-06-11	36.89	37.15	34.69	34.99	34.99	qfq	16,059,814	572,008,614	-5.69%
2026-06-10	38.32	39.16	36.83	37.10	37.10	qfq	10,160,792	382,687,875	-3.34%
2026-06-09	38.76	39.64	37.75	38.38	38.38	qfq	11,242,462	431,669,134	-0.57%
2026-06-08	39.88	40.69	37.50	38.60	38.60	qfq	15,460,124	604,011,933	-6.11%
2026-06-05	41.00	41.88	39.23	41.11	41.11	qfq	18,678,870	758,748,175	0.42%
2026-06-04	41.29	41.92	40.39	40.94	40.94	qfq	15,746,976	647,053,065	-0.87%
2026-06-03	42.40	42.45	39.00	41.30	41.30	qfq	24,651,545	1,011,482,381	-4.09%
2026-06-02	44.00	44.24	42.66	43.06	43.06	qfq	11,987,560	517,918,929	-1.19%
2026-06-01	43.34	45.60	42.35	43.58	43.48	qfq	18,552,615	815,848,631	-2.31%
2026-05-29	48.01	48.81	42.70	44.61	44.51	qfq	28,144,707	1,256,930,085	-7.70%
2026-05-28	48.14	49.08	47.21	48.33	48.22	qfq	14,386,490	693,016,309	0.69%
2026-05-27	49.20	49.56	47.58	48.00	47.89	qfq	14,712,954	711,273,751	-3.88%
2026-05-26	50.54	51.23	48.50	49.94	49.83	qfq	15,254,342	759,575,138	-2.59%
2026-05-25	48.67	52.32	48.67	51.27	51.15	qfq	27,353,309	1,397,553,566	8.65%
2026-05-22	45.77	47.38	43.50	47.19	47.08	qfq	29,216,484	1,332,806,954	4.75%
2026-05-21	55.83	56.59	44.44	45.05	44.95	qfq	55,908,627	2,712,983,721	-18.56%
2026-05-20	56.56	57.68	55.00	55.32	55.19	qfq	16,723,622	943,121,835	-2.19%
2026-05-19	58.30	58.87	55.87	56.56	56.43	qfq	20,692,443	1,178,591,976	-2.58%
2026-05-18	58.50	59.07	55.50	58.06	57.93	qfq	17,553,978	1,009,184,243	-1.02%
2026-05-15	59.22	61.47	57.33	58.66	58.53	qfq	27,088,706	1,591,335,245	1.12%
2026-05-14	59.26	60.66	57.66	58.01	57.88	qfq	22,467,042	1,330,469,245	-2.11%
2026-05-13	59.43	60.43	58.05	59.26	59.12	qfq	27,374,523	1,625,700,580	1.49%
2026-05-12	57.24	59.00	54.06	58.39	58.26	qfq	25,492,788	1,440,864,945	1.83%
2026-05-11	58.00	59.90	56.70	57.34	57.21	qfq	20,290,613	1,169,227,231	-0.81%
2026-05-08	59.00	59.33	57.05	57.81	57.68	qfq	18,781,025	1,090,819,755	-0.93%
2026-05-07	57.40	58.90	56.00	58.35	58.22	qfq	31,309,483	1,792,238,978	1.66%
2026-05-06	52.80	59.25	51.50	57.40	57.27	qfq	43,829,879	2,452,947,885	12.66%
2026-04-30	47.16	51.99	47.10	50.95	50.83	qfq	22,003,125	1,099,535,612	7.51%
2026-04-29	45.91	49.02	45.90	47.39	47.28	qfq	12,416,976	593,688,113	2.24%
2026-04-28	47.96	48.62	45.96	46.35	46.24	qfq	11,318,706	532,965,401	-3.38%
2026-04-27	47.99	48.49	46.73	47.97	47.86	qfq	10,743,591	514,725,987	-0.54%
2026-04-24	48.22	49.49	47.33	48.23	48.12	qfq	10,764,367	520,867,584	-0.72%
2026-04-23	48.80	49.56	48.00	48.58	48.47	qfq	11,080,458	538,919,296	-0.65%
2026-04-22	47.11	49.38	47.11	48.90	48.79	qfq	14,171,815	686,811,289	3.38%
2026-04-21	47.36	47.93	46.87	47.30	47.19	qfq	9,229,154	437,517,590	0.32%
2026-04-20	47.35	48.72	46.93	47.15	47.04	qfq	12,198,159	581,410,782	-0.34%
2026-04-17	45.71	48.75	45.66	47.31	47.20	qfq	15,198,967	722,729,928	2.69%
2026-04-16	44.68	46.70	44.50	46.07	45.96	qfq	12,637,411	579,996,632	3.64%
2026-04-15	44.00	45.80	43.58	44.45	44.35	qfq	11,877,074	531,986,232	1.58%
2026-04-14	43.90	44.44	43.17	43.76	43.66	qfq	6,981,726	304,583,596	0.53%
2026-04-13	43.71	44.80	43.38	43.53	43.43	qfq	7,432,326	326,504,154	-1.65%
2026-04-10	43.90	45.70	43.42	44.26	44.16	qfq	14,661,300	658,255,867	0.82%
2026-04-09	41.21	44.99	40.81	43.90	43.80	qfq	16,427,726	703,650,571	5.23%
2026-04-08	41.20	41.72	40.95	41.72	41.62	qfq	8,106,295	335,558,440	3.42%
2026-04-07	39.35	40.94	39.27	40.34	40.25	qfq	5,312,229	214,265,020	0.47%
2026-04-03	39.95	40.48	39.46	40.15	40.06	qfq	4,758,145	190,369,614	1.54%
2026-04-02	40.70	40.84	39.27	39.54	39.45	qfq	5,407,018	215,475,972	-3.30%
2026-04-01	41.47	41.47	40.56	40.89	40.80	qfq	4,502,800	184,321,046	0.84%
2026-03-31	41.51	41.95	40.50	40.55	40.46	qfq	4,599,000	189,686,301	-2.85%
2026-03-30	39.60	42.00	39.50	41.74	41.64	qfq	7,703,567	316,675,056	2.93%
2026-03-27	39.68	40.90	39.25	40.55	40.46	qfq	4,584,200	184,658,555	0.77%
2026-03-26	41.40	41.54	39.82	40.24	40.15	qfq	5,569,964	225,498,124	-2.92%
2026-03-25	40.82	42.50	40.70	41.45	41.35	qfq	6,461,354	270,374,331	1.84%
2026-03-24	41.16	41.50	39.89	40.70	40.61	qfq	6,902,796	280,007,291	0.00%
2026-03-23	41.66	42.95	39.99	40.70	40.61	qfq	10,329,860	428,894,760	-5.24%
2026-03-20	46.13	46.30	42.88	42.95	42.85	qfq	11,405,928	502,529,194	-5.60%
2026-03-19	45.50	48.21	45.21	45.50	45.40	qfq	12,960,403	602,287,699	-1.28%
2026-03-18	44.99	46.36	44.63	46.09	45.98	qfq	8,274,120	377,500,589	3.34%
2026-03-17	47.28	47.30	44.60	44.60	44.50	qfq	8,520,694	386,625,042	-4.82%
2026-03-16	46.68	47.83	46.68	46.86	46.75	qfq	8,233,783	387,979,519	-0.97%
2026-03-13	47.00	48.00	46.10	47.32	47.21	qfq	9,981,956	471,619,861	0.53%
2026-03-12	47.30	48.32	46.31	47.07	46.96	qfq	10,521,206	496,073,487	-0.93%
2026-03-11	47.80	48.80	47.27	47.51	47.40	qfq	9,811,652	470,078,751	-1.49%
2026-03-10	48.88	49.65	47.70	48.23	48.12	qfq	13,845,394	672,317,469	1.05%
2026-03-09	45.23	48.15	44.36	47.73	47.62	qfq	12,467,237	577,025,501	3.00%
2026-03-06	43.88	47.20	43.88	46.34	46.23	qfq	11,972,264	548,172,914	4.72%
2026-03-05	45.50	45.61	43.88	44.25	44.15	qfq	7,659,348	340,492,016	-0.83%
2026-03-04	43.55	45.45	43.55	44.62	44.52	qfq	6,890,608	308,202,604	0.50%
2026-03-03	47.51	47.98	44.18	44.40	44.30	qfq	13,389,065	609,285,407	-6.68%
2026-03-02	47.70	48.96	47.34	47.58	47.47	qfq	16,130,142	775,370,068	-4.38%
2026-02-27	46.53	51.30	46.52	49.76	49.65	qfq	24,789,029	1,226,432,415	5.22%
2026-02-26	45.00	47.66	45.00	47.29	47.18	qfq	13,358,997	622,509,283	5.04%
2026-02-25	45.27	46.33	44.85	45.02	44.92	qfq	6,232,783	282,449,046	0.45%
2026-02-24	47.24	48.05	44.10	44.82	44.72	qfq	11,150,538	502,479,551	-4.01%
2026-02-13	45.20	49.00	44.80	46.69	46.58	qfq	15,379,334	727,317,027	2.71%
2026-02-12	43.76	46.11	43.76	45.46	45.36	qfq	10,608,963	479,259,618	3.96%
2026-02-11	43.98	44.63	43.63	43.73	43.63	qfq	4,184,813	184,106,614	-1.29%
2026-02-10	43.91	45.35	43.91	44.30	44.20	qfq	6,750,243	301,701,207	0.98%
2026-02-09	43.45	44.28	43.12	43.87	43.77	qfq	5,765,167	252,524,623	2.64%
2026-02-06	42.75	43.43	42.30	42.74	42.64	qfq	4,331,443	186,238,098	-0.51%
2026-02-05	43.10	43.50	42.76	42.96	42.86	qfq	4,683,400	201,359,563	-1.01%
2026-02-04	43.80	43.80	42.87	43.40	43.30	qfq	5,098,785	220,299,771	-0.96%
2026-02-03	43.39	43.96	42.78	43.82	43.72	qfq	6,502,176	282,680,771	2.17%
2026-02-02	44.46	44.79	42.85	42.89	42.79	qfq	7,027,393	307,037,804	-3.51%
2026-01-30	45.53	45.95	43.80	44.45	44.35	qfq	8,589,048	382,468,698	-2.80%
2026-01-29	46.13	47.54	45.30	45.73	45.63	qfq	9,243,953	429,538,607	-1.12%
2026-01-28	47.95	48.19	46.00	46.25	46.14	qfq	10,060,019	471,792,225	-3.65%
2026-01-27	47.71	48.40	46.70	48.00	47.89	qfq	8,864,212	421,078,311	0.57%
2026-01-26	48.77	49.06	47.50	47.73	47.62	qfq	12,103,981	580,225,357	-3.11%
2026-01-23	51.22	51.22	49.18	49.26	49.15	qfq	12,269,891	610,118,996	-1.87%
2026-01-22	48.77	50.85	48.60	50.20	50.08	qfq	16,062,734	802,353,121	3.14%
2026-01-21	46.88	49.24	46.50	48.67	48.56	qfq	12,034,594	579,281,504	2.96%
2026-01-20	48.50	49.40	46.60	47.27	47.16	qfq	9,232,678	440,938,567	-2.70%
2026-01-19	48.50	49.28	48.20	48.58	48.47	qfq	9,029,227	438,791,917	-1.10%
2026-01-16	50.15	50.54	47.80	49.12	49.01	qfq	13,713,912	670,855,901	-1.41%
2026-01-15	51.25	51.56	49.09	49.82	49.71	qfq	13,270,533	662,930,856	-2.45%
2026-01-14	50.39	52.66	50.30	51.07	50.95	qfq	21,813,368	1,124,703,567	1.67%
2026-01-13	54.12	54.49	49.55	50.23	50.11	qfq	24,167,479	1,248,849,754	-6.98%
2026-01-12	52.68	54.70	51.80	54.00	53.88	qfq	34,818,289	1,861,954,454	4.45%
2026-01-09	48.81	51.75	47.50	51.70	51.58	qfq	29,264,092	1,451,215,367	5.47%
2026-01-08	47.12	52.86	46.60	49.02	48.91	qfq	27,434,345	1,362,838,462	4.45%
2026-01-07	47.13	47.80	46.30	46.93	46.82	qfq	8,315,332	390,641,997	-0.42%
2026-01-06	45.93	48.00	45.78	47.13	47.02	qfq	11,734,251	548,462,093	1.90%
2026-01-05	44.61	46.38	44.61	46.25	46.14	qfq	9,971,939	458,682,754	3.51%
2025-12-31	45.50	45.79	44.60	44.68	44.58	qfq	7,597,229	341,850,357	-2.45%
2025-12-30	44.19	46.60	44.04	45.80	45.69	qfq	15,133,516	691,766,135	3.39%
2025-12-29	45.55	46.99	43.39	44.30	44.20	qfq	16,392,035	737,335,424	-0.45%
2025-12-26	44.62	45.20	44.42	44.50	44.40	qfq	6,450,237	288,468,716	-0.93%
2025-12-25	44.85	45.40	44.45	44.92	44.82	qfq	5,867,791	263,336,943	-0.16%
2025-12-24	45.16	45.62	44.92	44.99	44.89	qfq	5,172,235	233,936,624	-0.04%
2025-12-23	45.90	45.90	44.58	45.01	44.91	qfq	4,983,433	224,449,013	-1.08%
2025-12-22	45.37	46.66	44.88	45.50	45.40	qfq	5,640,876	259,041,674	0.42%
2025-12-19	46.00	46.49	44.51	45.31	45.21	qfq	5,895,234	270,332,616	-1.67%
2025-12-18	46.51	47.74	46.02	46.08	45.97	qfq	5,833,230	273,162,123	-1.87%
2025-12-17	47.03	47.75	45.82	46.96	46.85	qfq	6,796,614	317,318,545	-0.51%
2025-12-16	48.01	48.35	46.61	47.20	47.09	qfq	8,540,140	402,950,847	-3.16%
2025-12-15	46.17	49.27	45.85	48.74	48.63	qfq	14,091,963	678,205,262	4.77%
2025-12-12	44.30	47.12	44.00	46.52	46.41	qfq	9,617,703	440,397,314	4.87%
2025-12-11	45.52	45.60	44.36	44.36	44.26	qfq	3,513,258	157,313,204	-2.55%
2025-12-10	45.11	45.77	44.77	45.52	45.42	qfq	3,972,444	179,550,458	0.13%
2025-12-09	46.38	46.94	45.29	45.46	45.36	qfq	5,970,184	274,360,410	-2.34%
2025-12-08	44.30	47.55	44.05	46.55	46.44	qfq	10,158,562	470,506,064	4.98%
2025-12-05	43.60	44.36	42.75	44.34	44.24	qfq	5,238,013	227,931,992	1.98%
2025-12-04	43.93	44.18	42.96	43.48	43.38	qfq	4,750,591	206,310,363	-0.98%
2025-12-03	45.21	45.30	43.60	43.91	43.81	qfq	7,121,465	313,639,473	-2.81%
2025-12-02	46.19	46.19	44.90	45.18	45.08	qfq	3,975,740	180,085,305	-2.21%
2025-12-01	46.15	46.48	45.59	46.20	46.09	qfq	4,383,250	201,798,030	0.59%
2025-11-28	45.92	46.48	45.42	45.93	45.82	qfq	4,018,886	184,361,309	-0.04%
2025-11-27	46.38	47.18	45.89	45.95	45.84	qfq	4,799,430	223,645,352	-0.97%
2025-11-26	46.55	47.10	45.88	46.40	46.29	qfq	4,921,700	228,889,193	-0.60%
2025-11-25	46.10	47.46	46.07	46.68	46.57	qfq	5,976,600	280,517,957	1.68%
2025-11-24	44.59	46.18	44.00	45.91	45.80	qfq	7,528,700	339,898,779	3.49%
2025-11-21	45.66	46.59	44.24	44.36	44.26	qfq	6,989,937	314,179,097	-3.80%
2025-11-20	47.08	47.27	45.96	46.11	46.00	qfq	5,282,999	245,008,426	-1.20%
2025-11-19	48.18	48.46	46.30	46.67	46.56	qfq	7,138,622	335,672,634	-2.93%
2025-11-18	48.40	48.88	47.82	48.08	47.97	qfq	4,420,598	213,413,847	-1.37%
2025-11-17	47.91	49.44	47.78	48.75	48.64	qfq	4,945,682	240,914,828	0.93%
2025-11-14	47.91	49.15	47.70	48.30	48.19	qfq	6,563,199	319,029,368	0.23%
2025-11-13	49.84	49.84	48.02	48.19	48.08	qfq	8,284,726	404,291,043	-3.14%
2025-11-12	49.21	50.00	48.68	49.75	49.64	qfq	5,472,301	270,588,677	0.59%
2025-11-11	50.50	50.59	48.88	49.46	49.35	qfq	6,669,570	330,511,700	-2.27%
2025-11-10	49.15	50.88	49.15	50.61	50.49	qfq	8,203,398	412,203,336	3.16%
2025-11-07	51.22	51.79	48.01	49.06	48.95	qfq	11,994,037	597,140,674	-5.05%
2025-11-06	51.59	52.21	51.20	51.67	51.55	qfq	5,171,573	267,771,486	0.02%
2025-11-05	51.75	52.34	51.00	51.66	51.54	qfq	5,998,449	310,041,045	-2.21%
2025-11-04	54.73	54.74	52.60	52.83	52.71	qfq	7,989,218	425,745,775	-3.77%
2025-11-03	55.48	56.60	54.60	54.90	54.77	qfq	9,889,085	547,436,849	-1.88%
2025-10-31	54.60	57.40	52.80	55.95	55.82	qfq	15,114,937	842,164,981	2.57%
2025-10-30	55.28	56.33	54.04	54.55	54.42	qfq	10,617,108	583,231,375	-1.46%
2025-10-29	55.66	56.15	54.10	55.36	55.23	qfq	9,846,623	542,609,884	-0.25%
2025-10-28	54.72	56.99	54.45	55.50	55.37	qfq	17,766,391	994,509,362	-0.25%
2025-10-27	50.55	58.58	49.93	55.64	55.51	qfq	24,727,429	1,315,201,564	10.70%
2025-10-24	50.98	51.49	50.06	50.26	50.14	qfq	9,794,500	496,264,480	-0.81%
2025-10-23	51.45	51.45	49.93	50.67	50.55	qfq	7,816,437	394,400,150	-1.59%
2025-10-22	52.42	54.08	51.43	51.49	51.37	qfq	9,019,506	475,347,262	-1.55%
2025-10-21	52.91	53.19	51.08	52.30	52.18	qfq	11,346,862	589,769,375	-1.10%
2025-10-20	54.45	54.70	52.61	52.88	52.76	qfq	6,044,094	321,941,487	-1.38%
2025-10-17	53.45	55.38	53.43	53.62	53.50	qfq	9,994,619	543,663,747	0.00%
2025-10-16	52.01	54.88	51.70	53.62	53.50	qfq	10,715,824	575,349,711	2.78%
2025-10-15	51.80	52.28	50.66	52.17	52.05	qfq	5,122,829	264,411,504	0.71%
2025-10-14	52.11	53.20	51.35	51.80	51.68	qfq	7,476,979	390,042,900	-0.96%
2025-10-13	48.17	52.80	48.17	52.30	52.18	qfq	9,394,197	483,063,527	2.49%
2025-10-10	52.29	53.25	50.90	51.03	50.91	qfq	8,755,056	453,086,890	-3.48%
2025-10-09	53.95	54.08	51.80	52.87	52.75	qfq	8,675,569	459,905,986	-2.00%
2025-09-30	54.00	54.92	53.50	53.95	53.83	qfq	7,800,240	422,610,297	0.54%
2025-09-29	52.94	53.86	51.90	53.66	53.54	qfq	8,199,649	435,613,699	1.30%
2025-09-26	55.44	55.44	52.86	52.97	52.85	qfq	10,517,241	564,757,642	-4.70%
2025-09-25	54.98	57.24	54.36	55.58	55.45	qfq	10,520,098	591,057,695	1.28%
2025-09-24	54.10	55.19	54.00	54.88	54.75	qfq	7,716,058	421,719,774	0.81%
2025-09-23	57.00	57.23	53.67	54.44	54.32	qfq	13,063,369	716,506,978	-4.89%
2025-09-22	56.65	57.68	55.80	57.24	57.11	qfq	10,010,895	567,952,147	-0.76%
2025-09-19	59.88	59.88	56.88	57.68	57.55	qfq	14,944,906	861,492,227	-2.19%
2025-09-18	57.70	61.74	56.62	58.97	58.83	qfq	21,455,626	1,271,473,618	1.74%
2025-09-17	58.72	59.78	57.00	57.96	57.83	qfq	14,406,642	839,114,827	-1.53%
2025-09-16	57.11	60.00	53.58	58.86	58.72	qfq	27,156,006	1,528,293,291	2.01%
2025-09-15	61.50	62.55	56.50	57.70	57.57	qfq	23,961,813	1,406,920,064	-3.64%
2025-09-12	60.21	61.96	59.38	59.88	59.74	qfq	15,159,439	919,334,571	-1.51%
2025-09-11	57.75	61.44	57.30	60.80	60.66	qfq	18,337,422	1,093,633,998	5.79%
2025-09-10	58.00	58.99	57.36	57.47	57.34	qfq	9,795,032	567,437,890	-0.91%
2025-09-09	57.20	59.60	55.90	58.00	57.87	qfq	15,763,853	916,266,852	0.22%
2025-09-08	61.87	61.90	57.30	57.87	57.74	qfq	20,351,783	1,195,638,057	-6.74%
2025-09-05	58.30	62.50	57.68	62.05	61.91	qfq	19,575,689	1,173,273,849	6.38%
2025-09-04	64.56	64.56	56.85	58.33	58.20	qfq	28,510,194	1,705,629,861	-8.79%
2025-09-03	66.04	67.50	63.20	63.95	63.80	qfq	24,485,400	1,591,209,534	-1.84%
2025-09-02	64.92	67.66	62.01	65.15	65.00	qfq	33,254,094	2,150,516,574	-0.26%
2025-09-01	65.40	66.49	62.50	65.32	65.17	qfq	30,017,440	1,950,598,055	2.06%
2025-08-29	62.18	64.75	60.88	64.00	63.85	qfq	31,800,834	2,012,046,417	5.63%
2025-08-28	56.32	61.15	55.59	60.59	60.45	qfq	39,728,283	2,344,130,434	9.70%
2025-08-27	58.71	60.37	54.58	55.23	55.10	qfq	40,774,459	2,352,583,692	-5.51%
2025-08-26	58.14	60.66	57.84	58.45	58.32	qfq	24,989,513	1,474,162,183	-0.63%
2025-08-25	52.18	61.84	52.02	58.82	58.69	qfq	41,629,239	2,387,037,715	13.90%
2025-08-22	49.73	52.10	48.90	51.64	51.52	qfq	20,641,107	1,051,062,674	5.73%
2025-08-21	50.38	51.25	48.35	48.84	48.73	qfq	16,366,027	809,195,116	-3.06%
2025-08-20	50.19	50.49	48.60	50.38	50.26	qfq	19,068,920	942,356,665	-1.18%
2025-08-19	53.16	54.00	50.82	50.98	50.86	qfq	21,461,607	1,115,426,269	-1.26%
2025-08-18	52.52	53.26	51.46	51.63	51.51	qfq	22,275,569	1,159,082,629	-2.36%
2025-08-15	52.66	54.44	51.69	52.88	52.76	qfq	21,030,989	1,110,638,632	0.02%
2025-08-14	51.96	54.60	51.40	52.87	52.75	qfq	22,046,642	1,173,749,269	2.11%
2025-08-13	51.26	52.64	51.01	51.78	51.66	qfq	20,593,814	1,065,795,048	-0.04%
2025-08-12	50.25	52.20	49.80	51.80	51.68	qfq	20,608,885	1,051,382,645	3.08%
2025-08-11	47.50	50.65	47.50	50.25	50.13	qfq	30,684,951	1,526,622,259	6.71%
2025-08-08	47.33	48.12	46.88	47.09	46.98	qfq	14,051,359	664,793,597	-1.38%
2025-08-07	47.91	48.98	47.43	47.75	47.64	qfq	20,971,332	1,003,667,284	-1.59%
2025-08-06	49.02	49.46	47.40	48.52	48.41	qfq	25,548,639	1,240,997,270	0.75%
2025-08-05	46.97	48.80	46.75	48.16	48.05	qfq	29,114,707	1,395,171,699	2.58%
2025-08-04	45.08	47.54	44.72	46.95	46.84	qfq	30,468,639	1,413,345,415	2.74%
2025-08-01	46.70	46.70	44.61	45.70	45.60	qfq	35,121,301	1,597,476,222	-3.08%
2025-07-31	41.60	49.93	41.55	47.15	47.04	qfq	59,189,449	2,711,186,803	13.31%
2025-07-30	42.04	42.60	41.33	41.61	41.51	qfq	9,951,201	418,276,416	-2.07%
2025-07-29	42.16	42.72	41.51	42.49	42.39	qfq	12,263,721	515,923,048	-0.28%
2025-07-28	44.00	44.00	42.15	42.61	42.51	qfq	17,637,761	755,902,076	-1.78%
2025-07-25	43.68	44.44	42.61	43.38	43.28	qfq	21,985,370	952,416,393	1.69%
2025-07-24	41.74	43.50	41.68	42.66	42.56	qfq	17,001,313	723,990,960	2.23%
2025-07-23	43.00	43.00	41.36	41.73	41.63	qfq	17,799,272	748,574,283	-3.20%
2025-07-22	41.99	43.43	41.67	43.11	43.01	qfq	24,935,385	1,065,639,285	2.67%
2025-07-21	41.17	42.48	40.65	41.99	41.89	qfq	17,115,511	713,010,504	0.45%
2025-07-18	41.08	42.20	40.78	41.80	41.70	qfq	24,390,541	1,013,326,752	1.06%
2025-07-17	39.60	42.34	39.54	41.36	41.27	qfq	29,325,979	1,210,108,749	3.76%
2025-07-16	39.55	40.72	39.33	39.86	39.77	qfq	14,284,315	571,559,629	0.00%
2025-07-15	39.27	40.03	38.80	39.86	39.77	qfq	17,509,600	689,437,224	1.53%
2025-07-14	40.00	40.55	38.89	39.26	39.17	qfq	16,373,800	648,190,317	-2.14%
2025-07-11	39.05	40.69	38.87	40.12	40.03	qfq	18,273,673	733,384,476	2.48%
2025-07-10	39.50	39.98	39.04	39.15	39.06	qfq	11,701,874	461,576,499	-1.86%
2025-07-09	40.53	40.69	39.72	39.89	39.80	qfq	11,972,381	481,033,828	-0.80%
2025-07-08	39.20	41.00	38.90	40.21	40.12	qfq	15,248,086	610,458,928	2.55%
2025-07-07	39.41	39.65	38.88	39.21	39.12	qfq	13,393,339	525,450,298	-1.06%
2025-07-04	40.08	40.60	39.59	39.63	39.54	qfq	15,583,884	623,740,875	-0.85%
2025-07-03	40.09	40.29	39.59	39.97	39.88	qfq	14,925,355	596,670,648	0.10%
2025-07-02	42.64	42.64	39.93	39.93	39.84	qfq	28,811,385	1,176,636,758	-7.91%
2025-07-01	43.08	45.00	42.77	43.36	43.26	qfq	35,216,634	1,548,755,876	0.65%
2025-06-30	42.22	43.88	41.40	43.08	42.98	qfq	29,226,497	1,245,857,932	3.06%
2025-06-27	42.10	43.01	41.40	41.80	41.70	qfq	24,442,231	1,030,084,156	0.29%
2025-06-26	42.00	43.10	40.65	41.68	41.58	qfq	30,605,015	1,276,161,364	-1.47%
2025-06-25	40.60	43.00	40.60	42.30	42.20	qfq	36,827,239	1,539,990,380	4.16%
2025-06-24	39.86	41.25	38.93	40.61	40.52	qfq	22,299,450	898,003,951	0.89%
2025-06-23	38.72	41.00	38.72	40.25	40.16	qfq	24,024,100	965,115,559	4.49%
2025-06-20	40.00	40.25	38.52	38.52	38.43	qfq	17,115,539	668,079,534	-3.53%
2025-06-19	40.60	41.46	39.08	39.93	39.84	qfq	23,798,238	952,343,410	-2.06%
2025-06-18	40.23	41.99	39.86	40.77	40.68	qfq	22,970,868	937,625,000	0.59%
2025-06-17	40.28	41.40	40.17	40.53	40.44	qfq	19,199,780	781,515,606	-0.37%
2025-06-16	39.07	41.27	39.07	40.68	40.59	qfq	22,169,329	897,469,368	3.07%
2025-06-13	40.00	40.78	39.07	39.47	39.38	qfq	22,984,365	913,421,125	-3.09%
2025-06-12	39.49	41.26	39.48	40.73	40.64	qfq	27,098,812	1,096,560,743	2.23%
2025-06-11	40.78	40.96	39.68	39.84	39.75	qfq	28,575,172	1,149,059,438	-2.38%
2025-06-10	43.73	44.00	40.10	40.81	40.72	qfq	45,968,952	1,903,580,346	-6.08%
2025-06-09	43.03	44.88	42.67	43.45	43.35	qfq	41,421,571	1,812,895,697	-1.56%
2025-06-06	42.10	44.80	40.68	44.14	44.04	qfq	62,920,471	2,687,418,734	4.85%
2025-06-05	40.81	42.69	40.60	42.10	42.00	qfq	45,417,399	1,891,873,731	1.94%
2025-06-04	42.00	42.90	41.30	41.30	41.21	qfq	29,425,067	1,234,242,781	-0.86%
2025-06-03	41.80	42.29	40.80	41.66	41.56	qfq	25,237,027	1,051,213,420	0.12%
2025-05-30	44.88	45.02	41.50	41.61	41.51	qfq	47,815,606	2,040,069,264	-7.74%
2025-05-29	45.60	46.82	44.20	45.10	44.92	qfq	49,414,354	2,237,608,133	0.07%
2025-05-28	49.49	49.49	44.68	45.07	44.89	qfq	57,862,748	2,664,723,111	-9.52%
2025-05-27	49.15	50.99	48.31	49.81	49.61	qfq	56,879,091	2,808,961,169	-1.58%
2025-05-26	52.00	52.88	50.29	50.61	50.40	qfq	74,176,394	3,824,313,959	3.26%
2025-05-23	60.13	60.13	47.80	49.01	48.81	qfq	112,159,926	6,072,064,038	-2.20%
2025-05-22	50.11	50.11	50.11	50.11	49.91	qfq	2,683,983	134,494,388	20.00%
2025-05-21	41.76	41.76	41.76	41.76	41.59	qfq	1,574,900	65,767,824	20.00%
2025-05-20	34.80	34.80	34.80	34.80	34.66	qfq	1,545,086	53,768,993	20.00%
2025-04-30	28.00	30.40	27.95	29.00	28.88	qfq	36,427,653	1,056,969,677	7.53%
2025-04-29	27.33	27.83	26.70	26.97	26.86	qfq	17,520,353	477,684,531	-2.71%
2025-04-28	27.20	28.45	26.70	27.72	27.61	qfq	25,127,193	690,991,744	2.40%
2025-04-25	24.76	28.67	24.51	27.07	26.96	qfq	30,260,125	804,406,805	8.54%
2025-04-24	25.50	25.66	24.59	24.94	24.84	qfq	14,604,325	364,990,676	-1.50%
2025-04-23	25.50	26.35	25.00	25.32	25.22	qfq	22,107,343	565,892,854	-2.80%
2025-04-22	27.00	27.52	26.05	26.05	25.94	qfq	19,473,825	522,005,944	-1.88%
2025-04-21	26.13	27.10	26.05	26.55	26.44	qfq	18,201,474	482,815,941	-0.75%
2025-04-18	25.65	27.08	25.62	26.75	26.64	qfq	24,603,406	654,489,370	4.45%
2025-04-17	25.25	26.07	25.25	25.61	25.51	qfq	17,919,015	460,404,617	-0.27%
2025-04-16	24.89	26.09	24.89	25.68	25.58	qfq	23,448,176	603,010,214	2.03%
2025-04-15	24.69	25.36	24.52	25.17	25.07	qfq	19,172,193	478,272,696	2.44%
2025-04-14	24.88	25.12	24.35	24.57	24.47	qfq	16,247,800	400,749,747	1.28%
2025-04-11	24.89	25.27	24.20	24.26	24.16	qfq	26,707,150	659,508,979	-4.68%
2025-04-10	22.00	25.45	21.83	25.45	25.35	qfq	37,362,847	897,208,897	19.99%
2025-04-09	19.99	21.36	18.66	21.21	21.12	qfq	17,081,252	347,566,264	4.53%
2025-04-08	19.20	20.78	19.20	20.29	20.21	qfq	17,650,443	353,543,421	5.68%
2025-04-07	21.60	21.95	19.20	19.20	19.12	qfq	17,549,450	356,099,061	-20.00%
2025-04-03	24.45	25.08	23.90	24.00	23.90	qfq	10,830,250	263,797,206	-3.34%
2025-04-02	24.80	25.40	24.66	24.83	24.73	qfq	8,563,443	214,170,092	-0.12%
2025-04-01	26.00	26.04	24.82	24.86	24.76	qfq	13,683,943	346,781,324	-4.02%
2025-03-31	26.18	26.19	24.81	25.90	25.79	qfq	17,029,900	433,935,477	-2.45%
2025-03-28	26.60	27.50	26.13	26.55	26.44	qfq	17,316,800	463,623,729	0.57%
2025-03-27	26.20	27.28	25.50	26.40	26.29	qfq	15,710,677	414,647,019	0.38%
2025-03-26	26.39	27.12	26.06	26.30	26.19	qfq	14,442,700	383,271,927	-1.35%
2025-03-25	28.93	29.00	26.22	26.66	26.55	qfq	27,835,000	758,197,679	-8.32%
2025-03-24	29.04	30.25	27.98	29.08	28.96	qfq	31,940,084	931,617,743	-0.85%
2025-03-21	28.66	30.19	28.26	29.33	29.21	qfq	31,659,312	933,062,097	2.20%
2025-03-20	29.80	30.25	28.70	28.70	28.58	qfq	25,703,812	754,617,247	-3.40%
2025-03-19	30.37	30.67	29.18	29.71	29.59	qfq	29,958,595	889,075,154	-0.77%
2025-03-18	29.33	32.00	29.18	29.94	29.82	qfq	55,866,651	1,706,213,746	3.60%
2025-03-17	27.00	29.33	26.39	28.90	28.78	qfq	44,713,499	1,257,729,374	7.84%
2025-03-14	25.80	27.02	25.58	26.80	26.69	qfq	16,436,951	436,348,976	3.24%
2025-03-13	26.53	26.75	25.57	25.96	25.85	qfq	17,856,069	465,096,918	-3.85%
2025-03-12	27.05	27.48	26.80	27.00	26.89	qfq	22,020,500	598,263,234	0.75%
2025-03-11	26.56	27.13	25.90	26.80	26.69	qfq	21,413,369	569,315,903	-2.01%
2025-03-10	27.91	27.97	26.90	27.35	27.24	qfq	23,326,794	635,257,621	-3.01%
2025-03-07	27.99	30.08	27.50	28.20	28.09	qfq	49,698,200	1,409,002,859	-2.52%
2025-03-06	27.08	29.60	26.70	28.93	28.81	qfq	56,437,729	1,590,489,344	7.31%
2025-03-05	26.93	27.36	25.38	26.96	26.85	qfq	39,154,559	1,029,577,408	-0.30%
2025-03-04	25.20	27.24	25.00	27.04	26.93	qfq	39,109,469	1,043,730,183	4.16%
2025-03-03	24.25	27.89	23.71	25.96	25.85	qfq	42,101,611	1,104,913,804	7.05%
2025-02-28	27.11	27.18	23.95	24.25	24.15	qfq	34,758,384	886,780,517	-11.43%
2025-02-27	25.93	27.49	25.73	27.38	27.27	qfq	47,844,803	1,279,730,062	5.35%
2025-02-26	26.01	26.26	25.40	25.99	25.88	qfq	20,149,795	518,567,907	0.15%
2025-02-25	25.48	27.00	25.00	25.95	25.84	qfq	26,758,734	694,679,751	-0.46%
2025-02-24	26.01	26.45	25.42	26.07	25.96	qfq	24,372,609	632,984,723	-0.34%
2025-02-21	25.20	26.23	24.85	26.16	26.05	qfq	36,442,255	937,399,870	5.06%
2025-02-20	24.85	25.00	24.27	24.90	24.80	qfq	17,309,964	427,113,629	-0.08%
2025-02-19	24.09	25.25	23.85	24.92	24.82	qfq	19,956,733	492,453,875	3.49%
2025-02-18	25.61	25.86	24.00	24.08	23.98	qfq	28,678,124	711,670,617	-7.28%
2025-02-17	25.94	26.47	25.50	25.97	25.86	qfq	30,181,672	784,253,587	0.78%
2025-02-14	25.33	26.25	25.10	25.77	25.67	qfq	32,648,726	840,073,902	2.26%
2025-02-13	25.75	25.78	24.85	25.20	25.10	qfq	30,450,600	770,358,932	-3.23%
2025-02-12	26.10	26.40	25.70	26.04	25.93	qfq	30,266,339	786,633,164	-0.53%
2025-02-11	26.42	26.77	25.52	26.18	26.07	qfq	42,598,339	1,110,162,793	-3.89%
2025-02-10	25.33	29.13	25.00	27.24	27.13	qfq	56,022,167	1,507,514,555	9.57%
2025-02-07	24.48	25.50	24.00	24.86	24.76	qfq	45,959,405	1,135,787,489	1.39%
2025-02-06	23.50	24.77	23.30	24.52	24.42	qfq	35,440,600	857,713,969	2.94%
2025-02-05	23.70	24.39	23.42	23.82	23.72	qfq	40,719,476	973,652,891	5.31%
2025-01-27	23.71	23.77	22.59	22.62	22.53	qfq	22,337,700	512,876,987	-2.54%
2025-01-24	21.56	23.31	21.30	23.21	23.12	qfq	37,092,124	837,107,216	7.45%
2025-01-23	22.00	22.86	21.60	21.60	21.51	qfq	22,412,532	498,739,673	-0.41%
2025-01-22	21.90	22.28	21.48	21.69	21.60	qfq	14,490,800	315,793,844	-2.17%
2025-01-21	22.40	22.45	21.51	22.17	22.08	qfq	18,271,600	400,790,972	0.09%
2025-01-20	22.54	22.90	21.82	22.15	22.06	qfq	25,743,300	572,270,490	-1.69%
2025-01-17	22.74	23.34	22.18	22.53	22.44	qfq	33,011,400	754,272,827	0.85%
2025-01-16	22.58	24.17	22.16	22.34	22.25	qfq	31,571,669	721,159,252	1.50%
2025-01-15	22.49	22.82	21.90	22.01	21.92	qfq	28,622,600	636,644,158	0.23%
2025-01-14	20.01	21.96	20.01	21.96	21.87	qfq	31,487,959	669,758,522	10.19%
2025-01-13	18.91	20.18	18.62	19.93	19.85	qfq	22,825,774	449,512,185	3.48%
2025-01-10	20.63	20.88	19.16	19.26	19.18	qfq	24,894,012	497,549,200	-7.93%
2025-01-09	21.01	21.58	20.76	20.92	20.83	qfq	22,209,764	470,546,982	-1.32%
2025-01-08	21.50	21.69	20.27	21.20	21.11	qfq	25,452,200	534,283,851	-2.30%
2025-01-07	20.85	21.83	20.80	21.70	21.61	qfq	24,783,300	528,377,482	4.53%
2025-01-06	21.52	21.99	20.50	20.76	20.68	qfq	25,078,069	530,647,521	-5.89%
2025-01-03	24.68	24.80	21.88	22.06	21.97	qfq	37,491,736	862,962,506	-10.58%
2025-01-02	25.06	26.05	24.30	24.67	24.57	qfq	39,572,840	989,815,377	-3.52%
2024-12-31	28.68	28.87	25.48	25.57	25.47	qfq	68,215,208	1,804,052,931	-10.87%
2024-12-30	25.99	29.86	25.25	28.69	28.57	qfq	83,888,319	2,379,954,277	15.31%
2024-12-27	25.80	26.01	24.61	24.88	24.78	qfq	41,661,887	1,049,778,488	-2.43%
2024-12-26	23.20	27.37	23.10	25.50	25.40	qfq	50,669,085	1,284,782,985	8.56%
2024-12-25	25.09	25.49	22.89	23.49	23.39	qfq	41,512,291	985,509,588	-10.21%
2024-12-24	28.08	29.68	25.60	26.16	26.05	qfq	54,869,952	1,519,162,444	-3.33%
2024-12-23	26.44	28.50	25.59	27.06	26.95	qfq	52,244,109	1,414,052,235	0.63%
2024-12-20	25.40	27.90	25.10	26.89	26.78	qfq	50,320,211	1,350,548,303	2.48%
2024-12-19	23.85	26.95	23.72	26.24	26.13	qfq	47,802,784	1,215,289,137	7.41%
2024-12-18	23.42	25.03	22.69	24.43	24.33	qfq	33,234,470	800,653,221	3.52%
2024-12-17	25.40	26.00	23.47	23.60	23.50	qfq	34,650,828	853,868,904	-9.61%
2024-12-16	25.45	26.54	24.13	26.11	26.00	qfq	48,083,070	1,218,369,482	4.11%
2024-12-13	25.90	28.10	25.01	25.08	24.98	qfq	77,357,438	2,068,391,141	-3.46%
2024-12-12	23.33	25.98	22.16	25.98	25.87	qfq	56,095,262	1,335,426,877	20.00%
2024-12-11	20.50	22.00	20.39	21.65	21.56	qfq	23,825,100	507,871,241	5.20%
2024-12-10	21.34	21.40	20.45	20.58	20.50	qfq	13,807,800	288,566,586	0.39%
2024-12-09	20.64	21.07	20.30	20.50	20.42	qfq	13,688,769	283,004,085	-0.63%
2024-12-06	20.13	20.93	19.81	20.63	20.55	qfq	16,195,738	331,687,344	2.53%
2024-12-05	19.63	20.28	19.56	20.12	20.04	qfq	9,374,653	188,154,022	1.87%
2024-12-04	20.35	20.45	19.59	19.75	19.67	qfq	11,786,800	235,711,578	-3.80%
2024-12-03	20.00	20.61	19.57	20.53	20.45	qfq	16,473,900	332,444,803	2.65%
2024-12-02	19.85	20.17	19.65	20.00	19.92	qfq	10,311,100	205,918,113	0.50%
2024-11-29	19.44	20.28	19.12	19.90	19.82	qfq	13,114,949	260,023,250	2.31%
2024-11-28	19.83	20.30	19.40	19.45	19.37	qfq	9,191,194	182,174,637	-1.82%
2024-11-27	18.90	19.85	18.36	19.81	19.73	qfq	12,021,339	229,492,938	3.18%
2024-11-26	18.90	19.87	18.61	19.20	19.12	qfq	12,000,600	230,688,640	1.48%
2024-11-25	19.15	19.20	18.36	18.92	18.84	qfq	8,273,000	154,171,049	0.26%
2024-11-22	19.56	20.28	18.87	18.87	18.79	qfq	11,030,913	216,818,202	-3.97%
2024-11-21	19.97	20.06	19.37	19.65	19.57	qfq	8,990,136	177,614,784	-1.75%
2024-11-20	19.26	20.25	19.24	20.00	19.92	qfq	11,232,770	222,357,441	2.77%
2024-11-19	18.85	19.48	18.63	19.46	19.38	qfq	9,059,200	172,313,065	2.80%
2024-11-18	21.16	21.18	18.39	18.93	18.85	qfq	16,056,112	310,274,859	-9.77%
2024-11-15	20.94	21.97	20.78	20.98	20.89	qfq	17,362,286	371,351,114	0.24%
2024-11-14	22.14	22.35	20.87	20.93	20.84	qfq	18,165,758	391,739,999	-3.95%
2024-11-13	20.95	21.83	20.62	21.79	21.70	qfq	19,702,688	420,769,325	2.98%
2024-11-12	21.92	21.97	20.80	21.16	21.07	qfq	17,093,588	365,557,671	-2.04%
2024-11-11	20.75	21.81	20.68	21.60	21.51	qfq	19,321,159	413,090,976	4.35%
2024-11-08	21.42	21.54	20.69	20.70	20.62	qfq	18,648,100	393,814,819	-1.33%
2024-11-07	20.39	21.14	20.12	20.98	20.89	qfq	16,782,200	345,608,201	1.65%
2024-11-06	20.91	21.28	20.41	20.64	20.56	qfq	17,721,058	370,451,707	-1.71%
2024-11-05	19.58	21.49	19.50	21.00	20.91	qfq	21,456,535	441,049,307	7.91%
2024-11-04	18.80	19.46	18.76	19.46	19.38	qfq	9,315,070	178,994,007	3.02%
2024-11-01	20.50	20.57	18.85	18.89	18.81	qfq	17,753,488	346,851,285	-8.88%
2024-10-31	20.39	21.13	20.11	20.73	20.65	qfq	16,892,339	349,609,222	1.02%
2024-10-30	20.23	20.77	19.91	20.52	20.44	qfq	15,319,421	311,600,850	0.00%
2024-10-29	21.60	22.14	20.52	20.52	20.44	qfq	21,009,100	444,851,493	-6.26%
2024-10-28	21.88	22.26	21.61	21.89	21.80	qfq	16,903,992	370,275,491	0.78%
2024-10-25	21.51	22.17	21.45	21.72	21.63	qfq	17,659,953	383,889,456	0.23%
2024-10-24	21.15	21.88	20.85	21.67	21.58	qfq	17,403,084	369,143,632	1.36%
2024-10-23	21.88	22.38	21.10	21.38	21.29	qfq	26,175,848	567,796,482	-3.04%
2024-10-22	23.64	23.64	21.63	22.05	21.96	qfq	34,631,804	786,611,774	-7.62%
2024-10-21	22.58	24.97	21.83	23.87	23.77	qfq	55,648,742	1,303,213,930	5.95%
2024-10-18	21.05	23.89	20.62	22.53	22.44	qfq	58,235,767	1,289,475,478	4.11%
2024-10-17	20.20	22.98	19.58	21.64	21.55	qfq	60,244,848	1,258,863,901	3.54%
2024-10-16	19.02	21.96	18.81	20.90	20.82	qfq	56,059,738	1,160,606,822	14.21%
2024-10-15	18.53	19.46	18.21	18.30	18.23	qfq	17,736,462	334,780,705	-2.97%
2024-10-14	17.97	18.95	17.51	18.86	18.78	qfq	18,016,408	329,443,959	3.68%
2024-10-11	19.10	19.45	17.76	18.19	18.12	qfq	19,349,067	355,378,866	-7.24%
2024-10-10	19.92	20.80	19.52	19.61	19.53	qfq	27,211,158	547,633,818	2.67%
2024-10-09	21.40	21.53	19.00	19.10	19.02	qfq	33,427,750	682,071,308	-15.67%
2024-10-08	23.10	23.10	20.30	22.65	22.56	qfq	45,991,542	1,003,791,709	16.87%
2024-09-30	17.70	19.60	17.28	19.38	19.30	qfq	36,269,465	670,099,440	16.54%
2024-09-27	15.57	16.92	15.55	16.63	16.56	qfq	22,647,753	366,590,659	7.92%
2024-09-26	14.80	15.41	14.70	15.41	15.35	qfq	16,017,247	241,065,815	3.63%
2024-09-25	14.70	15.45	14.65	14.87	14.81	qfq	19,481,879	293,869,626	1.71%
2024-09-24	13.94	14.62	13.52	14.62	14.56	qfq	22,161,200	311,576,586	0.27%
2024-09-23	14.53	14.80	14.25	14.58	14.52	qfq	10,274,053	149,768,802	0.34%
2024-09-20	14.53	14.76	14.38	14.53	14.47	qfq	7,396,834	107,649,518	0.00%
2024-09-19	14.16	14.67	14.06	14.53	14.47	qfq	8,772,200	126,316,202	3.71%
2024-09-18	14.10	14.24	13.66	14.01	13.95	qfq	7,141,300	99,504,422	-0.28%
2024-09-13	14.80	14.82	14.05	14.05	13.99	qfq	11,511,830	164,432,587	-5.20%
2024-09-12	14.98	15.17	14.70	14.82	14.76	qfq	7,017,200	104,984,263	-0.47%
2024-09-11	15.16	15.24	14.79	14.89	14.83	qfq	6,877,569	102,883,165	-2.36%
2024-09-10	14.89	15.38	14.53	15.25	15.19	qfq	9,435,459	141,287,027	2.42%
2024-09-09	14.84	15.15	14.48	14.89	14.83	qfq	8,429,800	125,326,009	0.13%
2024-09-06	15.72	15.88	14.82	14.87	14.81	qfq	13,527,697	205,808,171	-5.35%
2024-09-05	15.65	15.81	15.45	15.71	15.65	qfq	10,389,506	162,472,043	0.58%
2024-09-04	16.08	16.18	15.52	15.62	15.56	qfq	14,777,818	233,381,458	-4.58%
2024-09-03	16.08	16.39	15.68	16.37	16.30	qfq	19,620,993	315,292,790	2.83%
2024-09-02	15.97	16.69	15.89	15.92	15.86	qfq	27,447,037	446,808,235	0.25%
2024-08-30	14.88	16.17	14.80	15.88	15.82	qfq	27,094,671	426,503,782	6.29%
2024-08-29	14.90	15.09	14.72	14.94	14.88	qfq	17,430,388	260,648,518	-1.52%
2024-08-28	14.80	15.37	14.53	15.17	15.11	qfq	18,956,323	284,015,873	0.40%
2024-08-27	15.60	16.28	15.03	15.11	15.05	qfq	24,610,226	381,171,965	-6.15%
2024-08-26	17.00	17.01	15.81	16.10	16.03	qfq	32,734,046	537,489,904	-10.16%
2024-08-23	16.70	18.53	16.70	17.92	17.85	qfq	44,565,996	799,616,251	2.40%
2024-08-22	18.82	19.15	16.60	17.50	17.43	qfq	52,951,299	957,107,577	-4.32%
2024-08-21	15.40	18.29	15.40	18.29	18.22	qfq	17,504,582	309,748,333	20.01%
2024-08-20	15.30	15.60	14.99	15.24	15.18	qfq	17,345,019	263,950,054	-4.69%
2024-08-19	15.80	16.40	15.35	15.99	15.93	qfq	30,861,964	488,319,212	-0.74%
2024-08-16	14.98	16.90	14.89	16.11	16.04	qfq	34,859,018	548,642,825	7.40%
2024-08-15	14.09	15.20	13.82	15.00	14.94	qfq	25,000,488	363,341,238	5.49%
2024-08-14	13.32	15.33	13.22	14.22	14.16	qfq	19,515,495	278,807,416	7.40%
2024-08-13	13.11	13.27	12.78	13.24	13.19	qfq	3,700,413	48,224,188	1.77%
2024-08-12	13.23	13.27	12.85	13.01	12.96	qfq	4,463,350	58,040,461	-1.66%
2024-08-09	13.45	13.65	13.23	13.23	13.18	qfq	4,093,669	54,991,996	-0.97%
2024-08-08	13.71	13.71	13.06	13.36	13.31	qfq	5,834,659	77,711,077	-2.91%
2024-08-07	13.68	13.92	13.64	13.76	13.70	qfq	3,882,869	53,550,025	0.58%
2024-08-06	13.64	13.92	13.48	13.68	13.62	qfq	6,352,800	86,629,137	1.56%
2024-08-05	14.18	14.40	13.46	13.47	13.42	qfq	6,523,000	90,905,261	-5.54%
2024-08-02	14.68	14.80	14.21	14.26	14.20	qfq	4,546,496	65,923,834	-3.32%
2024-08-01	14.80	14.96	14.59	14.75	14.69	qfq	5,744,770	84,946,121	-0.20%
2024-07-31	14.00	14.88	13.96	14.78	14.72	qfq	7,270,469	105,648,939	5.27%
2024-07-30	13.92	14.24	13.82	14.04	13.98	qfq	4,180,809	58,666,638	0.57%
2024-07-29	13.86	14.15	13.62	13.96	13.90	qfq	4,431,234	61,739,513	0.58%
2024-07-26	13.80	13.98	13.68	13.88	13.82	qfq	2,710,259	37,536,501	1.17%
2024-07-25	13.44	13.90	13.39	13.72	13.66	qfq	3,851,052	52,537,766	1.40%
2024-07-24	14.00	14.08	13.45	13.53	13.48	qfq	4,817,814	65,841,522	-3.29%
2024-07-23	14.35	14.45	13.95	13.99	13.93	qfq	4,304,650	61,432,593	-2.17%
2024-07-22	14.01	14.50	13.95	14.30	14.24	qfq	4,404,218	62,911,533	2.51%
2024-07-19	13.68	14.13	13.60	13.95	13.89	qfq	3,173,900	44,206,890	1.97%
2024-07-18	13.86	13.88	13.35	13.68	13.62	qfq	4,767,163	64,658,745	-1.87%
2024-07-17	14.25	14.45	13.93	13.94	13.88	qfq	3,255,684	46,112,966	-2.18%
2024-07-16	14.20	14.32	13.95	14.25	14.19	qfq	3,167,400	44,964,428	0.99%
2024-07-15	14.70	14.70	14.08	14.11	14.05	qfq	3,489,300	49,695,490	-3.16%
2024-07-12	14.81	14.81	14.56	14.57	14.51	qfq	3,555,300	52,143,652	-1.62%
2024-07-11	14.60	14.84	14.47	14.81	14.75	qfq	4,448,859	65,469,215	3.21%
2024-07-10	14.06	14.55	13.90	14.35	14.29	qfq	4,828,300	69,185,918	1.56%
2024-07-09	13.80	14.16	13.40	14.13	14.07	qfq	5,895,310	81,513,136	2.39%
2024-07-08	14.37	14.41	13.70	13.80	13.74	qfq	4,419,500	61,610,892	-3.97%
2024-07-05	14.09	14.48	13.96	14.37	14.31	qfq	3,792,526	54,148,358	1.63%
2024-07-04	14.88	15.00	14.10	14.14	14.08	qfq	4,388,100	63,376,894	-4.59%
2024-07-03	15.17	15.20	14.81	14.82	14.76	qfq	4,286,869	64,016,238	-2.50%
2024-07-02	14.91	15.44	14.86	15.20	15.14	qfq	6,998,305	106,813,216	1.95%
2024-07-01	14.64	15.05	14.42	14.91	14.85	qfq	5,842,746	85,991,200	1.57%
2024-06-28	14.88	15.21	14.63	14.68	14.62	qfq	9,050,486	135,203,692	-2.00%
2024-06-27	15.06	15.83	14.80	14.98	14.92	qfq	11,652,400	177,438,682	-0.66%
2024-06-26	13.92	15.13	13.72	15.08	15.02	qfq	7,535,769	109,318,942	7.64%
2024-06-25	14.43	14.55	13.82	14.01	13.95	qfq	6,317,024	89,005,014	-3.18%
2024-06-24	15.14	15.23	14.41	14.47	14.41	qfq	4,880,600	71,854,742	-5.11%
2024-06-21	15.58	15.58	15.12	15.25	15.19	qfq	3,405,946	52,005,283	-1.80%
2024-06-20	15.90	16.08	15.51	15.53	15.47	qfq	4,611,900	72,872,998	-3.06%
2024-06-19	16.28	16.51	16.00	16.02	15.95	qfq	6,254,707	101,375,522	-1.35%
2024-06-18	15.84	16.32	15.61	16.24	16.17	qfq	6,428,200	103,554,052	3.24%
2024-06-17	15.68	15.89	15.60	15.73	15.67	qfq	4,469,341	70,446,476	-0.44%
2024-06-14	15.83	15.88	15.52	15.80	15.74	qfq	5,765,401	90,475,488	-0.19%
2024-06-13	15.70	16.07	15.48	15.83	15.77	qfq	5,825,456	92,123,590	1.41%
2024-06-12	15.49	15.73	15.28	15.61	15.55	qfq	5,387,155	84,040,690	2.16%
2024-06-11	14.72	15.29	14.31	15.28	15.22	qfq	5,659,067	84,834,199	3.38%
2024-06-07	15.01	15.22	14.62	14.78	14.72	qfq	5,261,831	78,211,434	0.27%
2024-06-06	15.50	15.61	14.63	14.74	14.68	qfq	4,772,531	71,338,498	-4.35%
2024-06-05	15.59	15.84	15.40	15.41	15.35	qfq	3,430,000	53,589,221	-1.22%
2024-06-04	15.82	15.88	15.27	15.60	15.54	qfq	4,983,749	77,040,036	-1.89%
2024-06-03	16.35	16.49	15.78	15.90	15.76	qfq	4,663,628	75,044,485	-2.87%
2024-05-31	15.92	16.47	15.86	16.37	16.22	qfq	3,566,443	58,144,309	2.63%
2024-05-30	15.92	16.16	15.61	15.95	15.81	qfq	2,871,846	45,823,404	-0.37%
2024-05-29	16.00	16.25	15.91	16.01	15.86	qfq	3,551,298	57,038,156	0.69%
2024-05-28	16.27	16.34	15.86	15.90	15.76	qfq	3,115,652	50,015,590	-2.33%
2024-05-27	16.24	16.38	15.67	16.28	16.13	qfq	4,360,226	69,584,177	0.87%
2024-05-24	16.82	16.85	16.12	16.14	15.99	qfq	4,392,200	71,770,768	-3.18%
2024-05-23	17.12	17.26	16.61	16.67	16.52	qfq	4,073,469	68,644,206	-2.63%
2024-05-22	16.84	17.17	16.77	17.12	16.96	qfq	3,184,400	54,256,194	0.82%
2024-05-21	17.09	17.24	16.90	16.98	16.83	qfq	3,075,984	52,356,050	-0.76%
2024-05-20	17.23	17.45	16.91	17.11	16.95	qfq	4,099,547	70,350,200	0.18%
2024-05-17	16.81	17.09	16.54	17.08	16.92	qfq	3,336,263	56,456,314	1.97%
2024-05-16	16.72	17.03	16.61	16.75	16.60	qfq	3,568,684	60,030,305	1.27%
2024-05-15	16.80	17.03	16.53	16.54	16.39	qfq	3,236,184	54,108,799	-1.61%
2024-05-14	16.52	16.88	16.42	16.81	16.66	qfq	4,691,714	78,369,544	3.07%
2024-05-13	16.80	16.80	16.20	16.31	16.16	qfq	5,369,875	88,084,531	-3.78%
2024-05-10	17.55	17.68	16.85	16.95	16.80	qfq	4,487,641	76,561,822	-2.81%
2024-05-09	17.37	17.64	17.34	17.44	17.28	qfq	4,246,669	74,352,808	-0.06%
2024-05-08	17.85	17.85	17.37	17.45	17.29	qfq	4,197,069	73,583,785	-2.24%
2024-05-07	17.87	18.13	17.70	17.85	17.69	qfq	5,018,553	89,836,361	-0.11%
2024-05-06	18.20	18.25	17.83	17.87	17.71	qfq	6,157,863	111,025,057	0.11%
2024-04-30	17.90	18.28	17.56	17.85	17.69	qfq	6,649,369	118,686,507	-0.28%
2024-04-29	17.40	18.16	17.30	17.90	17.74	qfq	9,187,688	164,787,395	2.58%
2024-04-26	16.55	17.72	16.45	17.45	17.29	qfq	11,417,808	196,386,960	7.52%
2024-04-25	16.50	16.59	16.17	16.23	16.08	qfq	5,462,330	89,321,984	-1.93%
2024-04-24	15.98	16.55	15.96	16.55	16.40	qfq	6,105,404	99,865,290	3.57%
2024-04-23	15.62	16.17	15.59	15.98	15.83	qfq	5,077,570	81,068,028	2.04%
2024-04-22	15.44	15.84	14.90	15.66	15.52	qfq	5,721,350	88,811,570	1.42%
2024-04-19	15.72	15.89	15.34	15.44	15.30	qfq	4,950,100	76,944,185	-2.40%
2024-04-18	16.12	16.25	15.59	15.82	15.68	qfq	5,959,212	94,898,381	-1.74%
2024-04-17	15.13	16.11	15.13	16.10	15.95	qfq	6,840,485	108,437,225	8.20%
2024-04-16	16.30	16.30	14.70	14.88	14.74	qfq	7,265,313	110,213,400	-8.71%
2024-04-15	16.98	17.17	15.98	16.30	16.15	qfq	6,828,190	112,585,670	-4.40%
2024-04-12	17.48	17.68	17.00	17.05	16.90	qfq	3,652,828	63,223,581	-2.52%
2024-04-11	17.22	17.82	17.10	17.49	17.33	qfq	4,601,136	80,930,586	1.22%
2024-04-10	18.00	18.00	17.03	17.28	17.12	qfq	5,130,142	89,335,964	-4.27%
2024-04-09	17.90	18.22	17.75	18.05	17.89	qfq	3,949,342	70,778,173	1.58%
2024-04-08	18.02	18.04	17.33	17.77	17.61	qfq	5,847,114	103,909,438	-1.28%
2024-04-03	19.00	19.00	17.93	18.00	17.84	qfq	9,424,283	171,924,783	-5.76%
2024-04-02	19.96	20.00	18.92	19.10	18.93	qfq	10,772,777	207,909,701	-4.21%
2024-04-01	20.41	20.51	19.70	19.94	19.76	qfq	11,418,116	228,430,674	-0.75%
2024-03-29	20.81	21.73	20.01	20.09	19.91	qfq	14,392,142	296,972,707	1.52%
2024-03-28	19.48	20.17	18.85	19.79	19.61	qfq	12,075,875	238,511,175	3.18%
2024-03-27	21.61	21.90	19.18	19.18	19.01	qfq	18,172,167	369,170,356	-12.90%
2024-03-26	20.80	22.18	20.63	22.02	21.82	qfq	19,199,469	413,292,012	4.76%
2024-03-25	22.25	22.98	21.01	21.02	20.83	qfq	19,896,934	437,681,872	-5.53%
2024-03-22	21.33	22.55	21.21	22.25	22.05	qfq	21,162,061	462,607,216	4.36%
2024-03-21	21.80	21.92	21.16	21.32	21.13	qfq	18,006,266	386,577,839	-3.62%
2024-03-20	20.42	22.12	20.30	22.12	21.92	qfq	20,749,116	444,011,668	7.48%
2024-03-19	20.23	20.95	20.08	20.58	20.39	qfq	11,420,785	234,466,550	1.73%
2024-03-18	20.01	20.23	19.62	20.23	20.05	qfq	9,947,550	198,532,405	1.91%
2024-03-15	19.57	19.88	19.13	19.85	19.67	qfq	7,384,230	144,587,186	1.43%
2024-03-14	19.96	20.08	19.30	19.57	19.39	qfq	7,601,100	149,964,497	-2.30%
2024-03-13	20.00	20.26	19.67	20.03	19.85	qfq	12,066,210	240,984,919	0.96%
2024-03-12	19.56	19.95	19.38	19.84	19.66	qfq	8,893,239	175,370,992	1.80%
2024-03-11	19.38	19.50	18.83	19.49	19.31	qfq	9,877,674	188,651,837	0.21%
2024-03-08	19.79	20.65	19.05	19.45	19.27	qfq	11,216,236	218,240,123	2.91%
2024-03-07	19.74	19.78	18.90	18.90	18.73	qfq	4,523,769	87,337,637	-3.03%
2024-03-06	19.99	20.14	19.13	19.49	19.31	qfq	4,741,472	92,669,403	-0.71%
2024-03-05	20.25	20.25	19.50	19.63	19.45	qfq	4,186,414	83,047,015	-2.77%
2024-03-04	20.12	20.39	19.30	20.19	20.01	qfq	5,913,497	117,591,098	0.35%
2024-03-01	19.36	20.33	19.36	20.12	19.94	qfq	6,225,110	123,642,757	3.66%
2024-02-29	17.94	19.49	17.94	19.41	19.23	qfq	7,050,920	134,550,766	5.37%
2024-02-28	20.52	20.85	18.36	18.42	18.25	qfq	9,108,884	180,226,356	-9.79%
2024-02-27	19.42	20.42	19.17	20.42	20.23	qfq	6,555,246	130,449,289	4.99%
2024-02-26	19.46	19.94	19.08	19.45	19.27	qfq	7,142,853	139,209,703	-0.66%
2024-02-23	19.28	19.58	18.68	19.58	19.40	qfq	7,489,865	143,162,123	4.37%
2024-02-22	18.28	18.80	18.12	18.76	18.59	qfq	6,316,944	117,067,048	4.40%
2024-02-21	17.66	18.79	17.45	17.97	17.81	qfq	7,136,968	130,555,043	0.73%
2024-02-20	17.62	17.94	17.10	17.84	17.68	qfq	5,147,890	90,746,452	1.31%
2024-02-19	17.15	17.80	17.06	17.61	17.45	qfq	8,343,573	145,807,253	6.86%
2024-02-08	14.79	16.70	14.78	16.48	16.33	qfq	7,586,410	120,131,099	11.50%
2024-02-07	15.01	15.63	14.55	14.78	14.65	qfq	7,490,722	113,122,407	0.20%
2024-02-06	13.40	15.18	13.05	14.75	14.62	qfq	8,193,013	115,416,442	5.06%
2024-02-05	16.28	16.28	13.69	14.04	13.91	qfq	6,576,476	96,631,282	-14.18%
2024-02-02	17.26	17.85	15.68	16.36	16.21	qfq	4,976,020	83,433,359	-5.54%
2024-02-01	17.42	17.88	16.91	17.32	17.16	qfq	3,591,686	62,283,534	-1.09%
2024-01-31	19.30	19.50	17.49	17.51	17.35	qfq	4,486,573	81,783,570	-8.56%
2024-01-30	19.60	19.99	19.00	19.15	18.98	qfq	2,849,259	55,626,995	-2.30%
2024-01-29	20.52	20.79	19.50	19.60	19.42	qfq	3,330,885	66,516,352	-4.48%
2024-01-26	20.88	21.28	20.45	20.52	20.33	qfq	3,366,055	69,881,067	-1.06%
2024-01-25	20.34	20.90	19.90	20.74	20.55	qfq	4,468,403	91,508,772	1.92%
2024-01-24	20.06	20.55	19.12	20.35	20.17	qfq	4,044,173	80,267,940	2.26%
2024-01-23	19.15	20.15	19.04	19.90	19.72	qfq	4,660,065	91,269,465	4.41%
2024-01-22	20.72	20.76	18.90	19.06	18.89	qfq	4,323,566	85,702,842	-7.61%
2024-01-19	21.27	21.28	20.59	20.63	20.44	qfq	3,106,893	64,738,134	-3.01%
2024-01-18	20.92	21.55	20.62	21.27	21.08	qfq	3,233,300	67,720,405	0.14%
2024-01-17	21.80	22.00	21.24	21.24	21.05	qfq	2,105,875	45,495,885	-2.16%
2024-01-16	21.81	21.81	21.25	21.71	21.51	qfq	2,226,401	47,855,361	-0.55%
2024-01-15	21.95	22.07	21.54	21.83	21.63	qfq	2,017,000	43,895,154	-1.13%
2024-01-12	22.15	22.45	21.99	22.08	21.88	qfq	2,324,856	51,663,835	-0.99%
2024-01-11	21.70	22.36	21.36	22.30	22.10	qfq	3,343,644	73,749,349	3.82%
2024-01-10	21.78	21.82	21.19	21.48	21.29	qfq	2,361,744	50,810,112	-1.69%
2024-01-09	22.02	22.35	21.64	21.85	21.65	qfq	2,842,300	62,430,420	-0.73%
2024-01-08	22.50	22.50	22.01	22.01	21.81	qfq	2,019,538	44,870,514	-2.05%
2024-01-05	23.00	23.06	22.26	22.47	22.27	qfq	3,455,749	78,472,080	-1.23%
2024-01-04	22.63	23.03	22.38	22.75	22.54	qfq	3,528,848	80,452,013	0.53%
2024-01-03	22.69	22.97	22.51	22.63	22.42	qfq	2,619,892	59,497,761	-0.44%
2024-01-02	23.40	23.40	22.73	22.73	22.52	qfq	2,876,623	65,974,688	-2.19%
2023-12-29	22.90	23.30	22.70	23.24	23.03	qfq	4,281,139	98,828,018	2.06%
2023-12-28	22.00	22.88	21.96	22.77	22.56	qfq	5,384,029	121,174,682	3.03%
2023-12-27	21.92	22.29	21.83	22.10	21.90	qfq	3,550,479	78,223,259	0.55%
2023-12-26	22.74	22.88	21.70	21.98	21.78	qfq	5,494,987	120,979,317	-3.72%
2023-12-25	22.72	23.20	22.68	22.83	22.62	qfq	2,614,791	59,877,416	-0.35%
2023-12-22	23.80	23.90	22.70	22.91	22.70	qfq	6,034,637	139,635,750	-3.78%
2023-12-21	23.53	24.02	23.31	23.81	23.59	qfq	4,434,007	104,942,672	0.68%
2023-12-20	24.90	24.92	23.61	23.65	23.44	qfq	6,252,344	150,612,954	-5.06%
2023-12-19	24.56	25.27	24.45	24.91	24.68	qfq	3,719,502	92,514,567	0.08%
2023-12-18	25.70	25.86	24.58	24.89	24.66	qfq	4,978,335	125,160,516	-2.32%
2023-12-15	25.70	25.84	25.21	25.48	25.25	qfq	3,327,188	84,870,036	-0.27%
2023-12-14	26.11	26.47	25.42	25.55	25.32	qfq	5,511,400	142,178,856	-2.14%
2023-12-13	26.67	26.86	26.05	26.11	25.87	qfq	6,932,908	182,678,130	-2.79%
2023-12-12	27.20	27.24	26.59	26.86	26.62	qfq	9,266,322	249,148,905	-0.96%
2023-12-11	26.00	27.32	25.66	27.12	26.87	qfq	11,143,887	296,957,668	3.16%
2023-12-08	26.21	26.80	25.92	26.29	26.05	qfq	11,762,574	308,478,398	-2.56%
2023-12-07	25.31	27.95	25.31	26.98	26.74	qfq	17,752,260	477,278,977	3.73%
2023-12-06	24.51	26.25	24.21	26.01	25.77	qfq	10,396,733	263,731,910	5.39%
2023-12-05	25.45	25.75	24.65	24.68	24.46	qfq	5,546,021	138,939,274	-3.97%
2023-12-04	25.48	26.07	25.32	25.70	25.47	qfq	8,038,275	206,605,226	0.90%
2023-12-01	24.35	25.56	24.10	25.47	25.24	qfq	7,411,393	184,842,484	4.94%
2023-11-30	24.60	24.68	23.84	24.27	24.05	qfq	4,685,100	113,204,368	-1.26%
2023-11-29	25.26	25.26	24.45	24.58	24.36	qfq	4,850,528	119,708,295	-2.27%
2023-11-28	25.52	25.65	24.80	25.15	24.92	qfq	6,036,759	151,857,580	-1.45%
2023-11-27	25.90	26.23	25.45	25.52	25.29	qfq	5,132,040	132,027,609	-0.78%
2023-11-24	27.34	27.40	25.71	25.72	25.49	qfq	8,117,407	213,155,779	-5.72%
2023-11-23	27.40	27.45	26.72	27.28	27.03	qfq	7,521,300	203,143,099	-2.19%
2023-11-22	27.80	28.50	27.70	27.89	27.64	qfq	7,524,486	211,264,879	-0.11%
2023-11-21	28.45	28.83	27.80	27.92	27.67	qfq	8,747,722	247,159,967	-1.41%
2023-11-20	28.57	28.58	28.03	28.32	28.06	qfq	7,832,814	221,479,559	-0.94%
2023-11-17	28.38	28.70	28.00	28.59	28.33	qfq	8,049,207	228,554,388	0.74%
2023-11-16	29.27	29.43	28.31	28.38	28.12	qfq	11,023,481	316,192,206	-2.51%
2023-11-15	28.91	30.00	28.80	29.11	28.85	qfq	19,462,917	569,682,747	1.61%
2023-11-14	27.85	28.96	27.70	28.65	28.39	qfq	18,076,121	514,634,493	3.62%
2023-11-13	26.43	28.06	26.43	27.65	27.40	qfq	13,918,518	383,748,206	5.90%
2023-11-10	26.91	27.44	26.01	26.11	25.87	qfq	10,869,696	289,495,773	-5.16%
2023-11-09	28.43	28.81	27.40	27.53	27.28	qfq	13,279,364	372,070,223	-3.17%
2023-11-08	27.76	28.73	27.40	28.43	28.17	qfq	17,792,420	501,177,213	2.90%
2023-11-07	27.23	27.74	26.68	27.63	27.38	qfq	13,865,693	377,730,874	0.11%
2023-11-06	27.00	27.77	26.53	27.60	27.35	qfq	15,317,805	416,640,494	1.10%
2023-11-03	28.25	28.30	26.57	27.30	27.05	qfq	18,465,035	498,511,806	-4.41%
2023-11-02	27.43	29.69	26.92	28.56	28.30	qfq	26,003,115	737,089,422	5.78%
2023-11-01	25.55	27.66	25.55	27.00	26.75	qfq	16,915,533	450,637,233	6.01%
2023-10-31	25.44	25.95	25.16	25.47	25.24	qfq	5,771,689	147,289,956	-0.20%
2023-10-30	25.09	25.63	24.84	25.52	25.29	qfq	7,160,393	181,098,060	1.03%
2023-10-27	25.63	25.67	24.44	25.26	25.03	qfq	13,972,777	351,911,172	-4.64%
2023-10-26	27.50	28.88	25.66	26.49	26.25	qfq	20,434,786	548,403,116	-1.63%
2023-10-25	26.72	27.92	25.38	26.93	26.69	qfq	17,350,550	466,160,100	1.47%
2023-10-24	25.92	27.17	25.31	26.54	26.30	qfq	8,026,843	212,126,508	3.15%
2023-10-23	27.00	27.11	25.50	25.73	25.50	qfq	3,656,298	95,664,764	-4.88%
2023-10-20	27.00	27.88	26.94	27.05	26.80	qfq	3,753,057	102,464,523	-2.17%
2023-10-19	27.80	28.41	27.60	27.65	27.40	qfq	5,197,134	145,433,672	-0.75%
2023-10-18	29.04	29.16	27.62	27.86	27.61	qfq	9,857,061	278,597,178	-9.25%
2023-10-17	29.01	30.75	28.36	30.70	30.42	qfq	12,508,840	369,567,611	6.38%
2023-10-16	29.12	29.36	28.63	28.86	28.60	qfq	4,369,891	126,060,854	-1.33%
2023-10-13	29.33	29.99	29.13	29.25	28.98	qfq	4,236,562	125,280,141	-1.88%
2023-10-12	31.00	31.26	29.64	29.81	29.54	qfq	6,176,585	186,260,660	-4.46%
2023-10-11	30.70	31.44	30.36	31.20	30.92	qfq	4,287,171	133,179,504	1.20%
2023-10-10	30.96	31.38	30.76	30.83	30.55	qfq	5,171,801	160,500,507	1.55%
2023-10-09	31.44	31.54	30.11	30.36	30.08	qfq	5,466,872	167,202,744	-3.71%
2023-09-28	31.56	32.65	31.10	31.53	31.24	qfq	5,737,972	182,348,552	0.67%
2023-09-27	32.04	32.23	31.31	31.32	31.04	qfq	5,277,274	167,640,200	-2.28%
2023-09-26	32.90	33.14	32.02	32.05	31.76	qfq	5,596,340	180,877,077	-3.46%
2023-09-25	32.48	33.73	32.20	33.20	32.90	qfq	8,240,543	270,281,303	-0.54%
2023-09-22	31.79	33.68	31.72	33.38	33.08	qfq	9,934,432	327,633,518	3.92%
2023-09-21	31.45	33.17	31.10	32.12	31.83	qfq	7,634,120	246,860,225	1.58%
2023-09-20	30.53	32.48	30.52	31.62	31.33	qfq	6,840,569	216,903,518	2.07%
2023-09-19	30.91	31.77	30.73	30.98	30.70	qfq	4,491,239	139,987,898	-0.71%
2023-09-18	32.54	32.57	31.06	31.20	30.92	qfq	7,144,123	226,026,860	-3.11%
2023-09-15	33.55	34.35	32.18	32.20	31.91	qfq	10,268,503	339,801,331	-6.29%
2023-09-14	34.00	36.53	33.15	34.36	34.05	qfq	14,280,775	493,571,754	4.22%
2023-09-13	33.56	33.66	32.51	32.97	32.67	qfq	5,090,559	167,855,070	-2.17%
2023-09-12	34.52	34.52	33.52	33.70	33.39	qfq	5,049,537	170,918,788	-1.40%
2023-09-11	34.51	34.69	33.36	34.18	33.87	qfq	7,452,822	253,065,953	-2.40%
2023-09-08	35.90	36.09	32.48	35.02	34.70	qfq	11,683,593	399,784,145	-3.79%
2023-09-07	35.79	36.78	35.72	36.40	36.07	qfq	9,962,752	360,275,575	-2.02%
2023-09-06	35.00	37.27	34.18	37.15	36.81	qfq	14,501,031	518,874,402	6.72%
2023-09-05	36.24	36.47	34.68	34.81	34.49	qfq	9,372,084	330,064,095	-3.60%
2023-09-04	37.75	37.96	35.43	36.11	35.78	qfq	11,241,157	406,091,161	-3.01%
2023-09-01	39.22	40.58	36.70	37.23	36.89	qfq	14,253,665	545,841,178	-7.57%
2023-08-31	40.10	42.87	39.89	40.28	39.91	qfq	18,179,284	749,668,569	1.21%
2023-08-30	39.66	40.68	37.00	39.80	39.44	qfq	15,119,033	589,299,149	-2.93%
2023-08-29	39.61	41.60	39.00	41.00	40.63	qfq	16,429,130	663,205,086	3.80%
2023-08-28	48.49	48.49	39.08	39.50	39.14	qfq	18,794,395	814,061,648	-3.28%
2023-08-25	40.68	43.33	40.40	40.84	40.47	qfq	16,810,218	704,442,324	-6.24%
2023-08-24	44.99	46.80	42.82	43.56	43.16	qfq	24,662,587	1,103,915,623	-4.26%
2023-08-23	42.00	49.63	41.11	45.50	45.09	qfq	29,201,196	1,307,714,481	5.28%
2023-08-22	36.58	43.22	36.58	43.22	42.83	qfq	25,893,191	1,023,871,845	19.99%
2023-08-21	35.00	38.28	34.20	36.02	35.69	qfq	24,191,830	887,163,418	3.74%
2023-08-18	37.48	38.00	34.67	34.72	34.40	qfq	21,889,100	786,380,707	-6.19%
2023-08-17	35.56	39.57	34.90	37.01	36.67	qfq	30,629,270	1,134,513,963	6.17%
2023-08-16	28.50	34.86	28.26	34.86	34.54	qfq	20,866,577	678,603,016	20.00%
2023-08-15	29.01	29.70	28.04	29.05	28.79	qfq	13,958,417	401,979,418	-2.42%
2023-08-14	29.58	31.65	29.58	29.77	29.50	qfq	14,844,932	450,511,851	-5.94%
2023-08-11	32.88	33.50	31.10	31.65	31.36	qfq	18,576,906	599,319,984	-9.44%
2023-08-10	31.21	36.18	30.75	34.95	34.63	qfq	25,716,123	849,559,710	6.39%
2023-08-09	31.52	33.70	29.51	32.85	32.55	qfq	22,670,488	714,185,995	3.82%
2023-08-08	32.62	33.00	30.50	31.64	31.35	qfq	20,079,597	635,994,595	-7.73%
2023-08-07	33.31	35.15	32.05	34.29	33.98	qfq	23,411,093	790,679,256	2.97%
2023-08-04	31.80	36.36	31.67	33.30	33.00	qfq	27,962,383	944,918,663	9.90%
2023-08-03	27.04	31.80	26.18	30.30	30.03	qfq	22,468,318	642,449,357	9.66%
2023-08-02	26.00	28.79	25.58	27.63	27.38	qfq	19,725,504	536,252,768	0.11%
2023-08-01	23.11	27.60	22.76	27.60	27.35	qfq	13,577,524	348,360,366	20.00%
2023-07-31	23.52	23.62	22.74	23.00	22.79	qfq	6,274,707	145,223,818	-3.28%
2023-07-28	21.77	24.25	21.40	23.78	23.56	qfq	8,509,341	198,013,316	8.98%
2023-07-27	22.28	22.52	21.68	21.82	21.62	qfq	1,833,646	40,299,614	-2.72%
2023-07-26	22.82	23.15	22.20	22.43	22.23	qfq	2,022,624	45,599,658	-3.11%
2023-07-25	22.80	23.65	22.49	23.15	22.94	qfq	3,246,356	74,503,563	3.53%
2023-07-24	21.78	22.74	21.50	22.36	22.16	qfq	2,219,437	49,217,341	2.99%
2023-07-21	22.12	22.26	21.62	21.71	21.51	qfq	1,899,957	41,601,144	-2.65%
2023-07-20	23.01	23.29	22.16	22.30	22.10	qfq	2,977,453	67,541,425	-4.09%
2023-07-19	22.58	23.43	22.51	23.25	23.04	qfq	4,105,246	94,749,552	3.70%
2023-07-18	22.61	22.83	22.31	22.42	22.22	qfq	1,923,868	43,383,921	-0.84%