SECURITY DETAIL · RAW DATA

长华化学301518.SZ

ASZSECNYSTOCK

最近收盘价22.652026-07-17

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）2,347,000

成交额（元）54,927,660

日线记录714

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 714 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
2026-07-01	2026-07-09	cash_dividend	0.269	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-26	cash_dividend	0.167	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 714 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	23.32	24.25	22.50	22.65	22.65	qfq	2,347,000	54,927,660	-3.16%
2026-07-16	23.15	23.76	22.90	23.39	23.39	qfq	1,638,283	38,346,420	-0.55%
2026-07-15	23.16	23.68	23.10	23.52	23.52	qfq	1,319,800	30,920,050	0.56%
2026-07-14	23.09	23.48	22.64	23.39	23.39	qfq	1,546,400	35,704,264	1.26%
2026-07-13	23.91	24.46	23.10	23.10	23.10	qfq	2,251,299	53,125,828	-5.71%
2026-07-10	24.30	25.15	23.87	24.50	24.50	qfq	2,987,700	73,219,951	1.91%
2026-07-09	24.62	24.79	23.11	24.04	24.04	qfq	2,288,000	54,821,681	-1.48%
2026-07-08	25.29	25.29	24.33	24.40	24.13	qfq	1,669,706	41,091,980	-3.25%
2026-07-07	26.39	26.65	25.03	25.22	24.94	qfq	1,902,600	48,616,980	-4.69%
2026-07-06	26.96	27.98	26.46	26.46	26.17	qfq	2,103,000	57,041,672	-2.72%
2026-07-03	28.05	28.51	27.00	27.20	26.90	qfq	2,664,199	73,480,602	-2.09%
2026-07-02	27.16	29.45	26.25	27.78	27.48	qfq	4,551,094	128,968,594	4.48%
2026-07-01	26.33	27.34	25.76	26.59	26.30	qfq	2,200,104	58,163,027	1.49%
2026-06-30	26.56	26.78	26.01	26.20	25.91	qfq	1,453,886	38,184,697	-1.32%
2026-06-29	27.14	28.00	26.03	26.55	26.26	qfq	2,218,499	58,889,339	-3.38%
2026-06-26	27.92	28.20	27.43	27.48	27.18	qfq	1,706,600	47,269,118	-2.52%
2026-06-25	30.00	30.30	28.01	28.19	27.88	qfq	2,475,404	70,712,220	-4.67%
2026-06-24	30.58	31.26	28.96	29.57	29.25	qfq	2,755,817	82,006,245	-2.57%
2026-06-23	29.96	31.38	29.53	30.35	30.02	qfq	3,318,200	101,114,938	2.22%
2026-06-22	28.44	29.75	28.00	29.69	29.37	qfq	3,199,713	92,565,467	4.40%
2026-06-18	28.97	29.26	28.35	28.44	28.13	qfq	2,055,076	58,833,355	-2.27%
2026-06-17	29.98	30.07	29.00	29.10	28.78	qfq	2,137,744	62,740,433	-3.10%
2026-06-16	30.28	30.53	29.50	30.03	29.70	qfq	1,677,000	50,126,851	-1.12%
2026-06-15	30.16	30.56	29.86	30.37	30.04	qfq	1,614,530	48,833,857	1.20%
2026-06-12	29.48	30.20	29.11	30.01	29.68	qfq	2,129,869	63,590,338	1.80%
2026-06-11	29.90	30.46	29.08	29.48	29.16	qfq	1,869,200	55,188,251	-1.80%
2026-06-10	29.50	30.69	29.19	30.02	29.69	qfq	2,655,200	79,738,071	1.01%
2026-06-09	30.32	30.70	29.70	29.72	29.39	qfq	1,952,620	58,900,356	-0.44%
2026-06-08	30.20	31.14	29.50	29.85	29.52	qfq	1,755,800	53,128,790	-3.34%
2026-06-05	29.79	31.50	29.73	30.88	30.54	qfq	2,647,400	81,740,861	3.35%
2026-06-04	30.68	30.68	29.70	29.88	29.55	qfq	1,282,656	38,555,906	-2.54%
2026-06-03	31.19	31.69	30.39	30.66	30.32	qfq	1,463,091	45,303,417	-0.94%
2026-06-02	31.84	31.84	30.42	30.95	30.61	qfq	1,644,232	50,857,447	-2.09%
2026-06-01	31.02	32.24	30.65	31.61	31.26	qfq	2,065,000	65,585,153	2.73%
2026-05-29	32.60	32.80	30.51	30.77	30.43	qfq	1,651,300	51,570,616	-4.68%
2026-05-28	31.88	32.90	31.49	32.28	31.93	qfq	1,411,740	45,504,812	1.22%
2026-05-27	33.46	33.46	31.45	31.89	31.54	qfq	1,816,597	58,181,005	-3.66%
2026-05-26	33.75	33.75	32.68	33.10	32.74	qfq	1,396,685	46,128,883	-1.81%
2026-05-25	34.60	35.36	32.70	33.71	33.34	qfq	2,397,099	81,043,451	-3.10%
2026-05-22	34.16	35.09	33.54	34.79	34.41	qfq	1,538,400	53,164,702	3.36%
2026-05-21	35.15	36.36	33.66	33.66	33.29	qfq	1,759,819	61,569,340	-4.21%
2026-05-20	34.39	35.45	33.90	35.14	34.76	qfq	1,459,057	50,500,474	1.33%
2026-05-19	34.71	34.98	33.96	34.68	34.30	qfq	1,481,000	50,965,983	-0.29%
2026-05-18	35.74	35.74	34.50	34.78	34.40	qfq	1,634,347	56,887,443	-2.66%
2026-05-15	35.20	36.82	35.15	35.73	35.34	qfq	1,938,027	69,797,911	1.36%
2026-05-14	36.63	37.07	35.20	35.25	34.86	qfq	2,349,834	83,997,576	-3.79%
2026-05-13	37.14	37.21	36.55	36.64	36.24	qfq	1,472,847	54,239,366	-0.97%
2026-05-12	37.14	37.78	36.40	37.00	36.60	qfq	1,620,490	59,756,918	0.16%
2026-05-11	37.93	38.27	36.90	36.94	36.54	qfq	2,416,512	90,426,296	-2.66%
2026-05-08	38.38	38.41	37.65	37.95	37.53	qfq	1,865,044	70,806,375	-1.12%
2026-05-07	37.58	38.92	36.92	38.38	37.96	qfq	2,500,900	95,289,655	2.51%
2026-05-06	36.63	37.46	36.20	37.44	37.03	qfq	2,567,476	94,602,324	1.99%
2026-04-30	36.44	37.20	36.31	36.71	36.31	qfq	2,125,639	78,024,075	0.36%
2026-04-29	37.31	37.96	36.01	36.58	36.18	qfq	2,780,179	101,928,316	-3.64%
2026-04-28	38.72	39.35	37.39	37.96	37.54	qfq	3,150,552	120,362,004	-2.39%
2026-04-27	41.43	41.84	37.70	38.89	38.46	qfq	4,680,464	183,994,350	-6.58%
2026-04-24	41.97	42.96	41.63	41.63	41.17	qfq	1,816,256	76,817,890	-1.44%
2026-04-23	43.45	43.87	41.75	42.24	41.78	qfq	1,991,578	84,450,423	-2.78%
2026-04-22	44.31	44.31	43.10	43.45	42.97	qfq	2,279,850	99,191,046	-1.87%
2026-04-21	44.12	44.50	43.22	44.28	43.80	qfq	3,017,798	131,801,625	0.36%
2026-04-20	42.00	44.15	41.32	44.12	43.64	qfq	3,444,253	147,005,308	5.05%
2026-04-17	42.46	43.31	41.70	42.00	41.54	qfq	2,263,323	95,384,391	-1.11%
2026-04-16	40.41	43.17	40.01	42.47	42.01	qfq	4,026,811	169,384,967	4.68%
2026-04-15	40.40	41.45	40.03	40.57	40.13	qfq	2,363,403	95,877,556	0.25%
2026-04-14	40.92	41.18	39.76	40.47	40.03	qfq	2,304,535	92,996,036	-0.42%
2026-04-13	41.26	41.52	40.00	40.64	40.20	qfq	1,936,973	78,754,474	-1.26%
2026-04-10	40.96	43.50	40.80	41.16	40.71	qfq	3,461,941	145,824,719	1.65%
2026-04-09	39.73	40.78	39.50	40.49	40.05	qfq	1,734,852	69,846,359	1.25%
2026-04-08	38.91	40.29	38.71	39.99	39.55	qfq	1,887,752	74,592,721	4.11%
2026-04-07	37.48	38.79	37.36	38.41	37.99	qfq	2,005,100	76,889,940	2.45%
2026-04-03	38.88	39.06	37.46	37.49	37.08	qfq	1,778,700	67,464,884	-3.43%
2026-04-02	40.18	40.29	38.55	38.82	38.40	qfq	1,438,397	56,389,689	-2.54%
2026-04-01	39.69	40.18	39.51	39.83	39.39	qfq	1,564,200	62,335,954	1.87%
2026-03-31	39.79	40.59	39.01	39.10	38.67	qfq	1,633,603	64,872,656	-2.49%
2026-03-30	40.60	41.00	39.05	40.10	39.66	qfq	1,621,777	64,937,453	-3.05%
2026-03-27	39.00	41.92	38.86	41.36	40.91	qfq	2,685,100	109,646,058	4.97%
2026-03-26	40.24	40.78	38.97	39.40	38.97	qfq	1,596,028	63,411,749	-1.99%
2026-03-25	39.98	41.32	39.79	40.20	39.76	qfq	2,167,620	87,523,345	0.37%
2026-03-24	39.79	40.10	38.66	40.05	39.61	qfq	2,142,027	84,296,246	4.03%
2026-03-23	40.57	41.40	38.35	38.50	38.08	qfq	3,131,410	124,398,518	-7.96%
2026-03-20	41.56	42.44	40.90	41.83	41.37	qfq	2,590,469	108,012,954	1.53%
2026-03-19	42.61	43.00	40.80	41.20	40.75	qfq	2,461,673	102,259,353	-4.30%
2026-03-18	42.58	43.20	42.20	43.05	42.58	qfq	1,975,650	84,320,256	1.49%
2026-03-17	44.02	45.46	42.00	42.42	41.96	qfq	3,161,249	137,524,196	-4.01%
2026-03-16	45.18	46.14	42.82	44.19	43.71	qfq	4,451,675	196,313,142	-2.99%
2026-03-13	48.39	49.20	45.33	45.55	45.05	qfq	5,950,921	280,242,711	-7.46%
2026-03-12	49.97	50.45	48.31	49.22	48.68	qfq	6,410,998	315,515,490	-2.53%
2026-03-11	46.20	52.76	45.10	50.50	49.95	qfq	9,101,807	439,408,509	10.96%
2026-03-10	45.39	45.96	44.30	45.51	45.01	qfq	2,629,999	119,051,220	0.91%
2026-03-09	46.20	46.88	43.71	45.10	44.61	qfq	4,271,541	191,464,448	-3.88%
2026-03-06	45.98	48.14	45.37	46.92	46.41	qfq	4,359,316	204,873,661	2.29%
2026-03-05	46.50	47.16	44.90	45.87	45.37	qfq	3,217,829	147,335,525	-0.56%
2026-03-04	45.11	46.36	44.60	46.13	45.63	qfq	2,904,682	132,038,516	2.26%
2026-03-03	46.30	47.33	45.01	45.11	44.62	qfq	4,193,278	192,904,521	-2.86%
2026-03-02	44.82	46.82	43.60	46.44	45.93	qfq	5,788,232	262,347,532	0.85%
2026-02-27	45.20	46.85	44.84	46.05	45.55	qfq	3,407,221	156,645,299	1.28%
2026-02-26	45.58	46.88	44.65	45.47	44.97	qfq	5,392,424	246,715,563	-0.59%
2026-02-25	48.32	49.00	45.41	45.74	45.24	qfq	7,341,651	340,604,652	-5.85%
2026-02-24	48.41	49.41	47.30	48.58	48.05	qfq	5,917,959	286,786,665	3.67%
2026-02-13	44.91	47.70	44.13	46.86	46.35	qfq	7,603,059	351,851,577	5.19%
2026-02-12	40.65	46.00	40.41	44.55	44.06	qfq	9,147,481	403,187,399	9.46%
2026-02-11	40.18	41.57	40.10	40.70	40.25	qfq	3,169,363	129,800,136	1.12%
2026-02-10	40.70	41.15	40.18	40.25	39.81	qfq	1,813,132	73,449,895	-1.20%
2026-02-09	40.44	41.09	40.08	40.74	40.29	qfq	2,357,943	95,715,555	1.72%
2026-02-06	39.50	40.78	39.01	40.05	39.61	qfq	2,346,116	94,492,984	1.39%
2026-02-05	39.97	40.47	39.10	39.50	39.07	qfq	2,032,300	80,433,332	-1.15%
2026-02-04	40.12	41.06	39.73	39.96	39.52	qfq	2,369,346	95,642,370	-0.40%
2026-02-03	38.97	40.65	38.97	40.12	39.68	qfq	2,207,615	88,283,362	3.40%
2026-02-02	39.78	41.00	38.77	38.80	38.38	qfq	2,849,502	112,779,411	-4.10%
2026-01-30	40.85	41.39	38.80	40.46	40.02	qfq	4,495,907	179,773,489	-2.20%
2026-01-29	41.03	43.37	40.81	41.37	40.92	qfq	5,429,533	229,346,100	0.02%
2026-01-28	41.50	42.45	40.99	41.36	40.91	qfq	4,280,328	178,145,863	-0.22%
2026-01-27	44.20	44.20	40.74	41.45	41.00	qfq	6,448,656	271,703,251	-5.97%
2026-01-26	44.26	46.50	44.01	44.08	43.60	qfq	5,812,295	260,730,087	-2.20%
2026-01-23	43.37	45.50	43.33	45.07	44.58	qfq	7,483,850	333,382,751	1.72%
2026-01-22	42.29	44.83	41.00	44.31	43.82	qfq	7,738,236	331,245,930	3.75%
2026-01-21	41.87	43.38	40.51	42.71	42.24	qfq	6,907,546	290,123,754	-0.61%
2026-01-20	40.52	43.98	40.36	42.97	42.50	qfq	8,908,254	377,308,054	5.45%
2026-01-19	38.62	41.30	38.40	40.75	40.30	qfq	6,067,024	243,032,815	3.90%
2026-01-16	42.06	42.88	39.09	39.22	38.79	qfq	8,362,993	335,183,450	-8.54%
2026-01-15	44.00	46.79	41.14	42.88	42.41	qfq	10,320,477	449,777,393	-3.86%
2026-01-14	38.90	46.20	38.51	44.60	44.11	qfq	12,416,349	519,049,741	12.77%
2026-01-13	37.80	42.29	37.24	39.55	39.12	qfq	9,557,194	379,725,981	5.30%
2026-01-12	36.91	38.23	36.66	37.56	37.15	qfq	5,287,787	198,012,345	1.13%
2026-01-09	36.58	37.60	36.56	37.14	36.73	qfq	3,847,764	142,679,232	-0.96%
2026-01-08	37.22	37.50	36.13	37.50	37.09	qfq	4,696,563	172,293,621	-0.27%
2026-01-07	36.30	38.48	36.10	37.60	37.19	qfq	5,612,756	211,085,081	3.90%
2026-01-06	36.01	36.73	35.80	36.19	35.79	qfq	3,614,297	131,047,929	1.51%
2026-01-05	35.18	35.89	35.18	35.65	35.26	qfq	2,866,898	101,817,317	0.22%
2025-12-31	34.59	36.13	33.98	35.57	35.18	qfq	4,921,161	173,237,119	3.52%
2025-12-30	34.24	34.79	34.12	34.36	33.98	qfq	1,877,651	64,701,348	-0.84%
2025-12-29	34.63	35.10	34.07	34.65	34.27	qfq	2,255,439	78,131,636	0.09%
2025-12-26	34.65	34.96	33.96	34.62	34.24	qfq	2,524,648	87,062,546	0.79%
2025-12-25	34.37	34.46	33.61	34.35	33.97	qfq	2,151,270	73,365,242	0.56%
2025-12-24	33.91	34.34	33.40	34.16	33.79	qfq	2,317,666	78,686,254	0.65%
2025-12-23	33.44	34.47	33.40	33.94	33.57	qfq	3,004,484	102,077,703	1.10%
2025-12-22	33.65	34.05	33.35	33.57	33.20	qfq	2,205,636	74,137,673	-0.44%
2025-12-19	32.80	33.96	32.70	33.72	33.35	qfq	2,472,864	82,867,669	2.80%
2025-12-18	32.71	34.05	32.55	32.80	32.44	qfq	3,065,634	102,360,682	-0.24%
2025-12-17	32.80	32.95	32.13	32.88	32.52	qfq	1,886,200	61,397,056	0.95%
2025-12-16	33.42	33.42	32.28	32.57	32.21	qfq	2,264,800	73,924,740	-2.54%
2025-12-15	33.23	33.95	32.91	33.42	33.05	qfq	2,118,616	70,916,098	0.36%
2025-12-12	33.40	33.68	32.90	33.30	32.94	qfq	3,045,270	101,454,631	-0.30%
2025-12-11	34.79	35.21	33.25	33.40	33.03	qfq	4,657,788	157,490,705	-4.46%
2025-12-10	36.36	36.36	34.34	34.96	34.58	qfq	3,712,167	130,196,777	-2.40%
2025-12-09	37.30	38.58	35.70	35.82	35.43	qfq	4,510,425	166,360,898	-4.40%
2025-12-08	37.27	37.70	36.36	37.47	37.06	qfq	2,822,804	105,212,401	1.35%
2025-12-05	36.70	37.14	36.13	36.97	36.57	qfq	2,314,215	85,290,229	1.82%
2025-12-04	37.29	37.29	35.75	36.31	35.91	qfq	3,162,404	115,292,114	-3.58%
2025-12-03	36.94	38.30	36.10	37.66	37.25	qfq	5,447,715	202,596,669	1.35%
2025-12-02	38.15	38.17	36.92	37.16	36.75	qfq	4,016,729	149,974,359	-1.95%
2025-12-01	39.27	40.05	37.74	37.90	37.49	qfq	6,418,742	246,937,624	-4.70%
2025-11-28	39.50	40.80	39.30	39.77	39.33	qfq	4,945,878	197,096,298	0.03%
2025-11-27	43.00	43.01	39.51	39.76	39.32	qfq	8,272,766	342,707,692	-8.74%
2025-11-26	40.80	43.99	40.50	43.57	43.09	qfq	10,729,868	456,857,150	5.88%
2025-11-25	41.25	42.68	40.58	41.15	40.70	qfq	8,665,500	359,918,909	-1.53%
2025-11-24	38.70	41.84	38.08	41.79	41.33	qfq	9,633,163	391,021,288	9.83%
2025-11-21	38.00	40.26	36.80	38.05	37.63	qfq	6,687,323	256,381,434	-3.57%
2025-11-20	37.91	40.94	37.74	39.46	39.03	qfq	8,695,382	344,471,086	4.72%
2025-11-19	37.57	38.31	37.01	37.68	37.27	qfq	4,426,548	166,932,724	0.21%
2025-11-18	38.60	39.19	37.40	37.60	37.19	qfq	4,841,480	183,277,091	-3.34%
2025-11-17	40.38	40.85	38.38	38.90	38.47	qfq	8,221,275	321,680,749	-3.69%
2025-11-14	42.05	44.00	40.18	40.39	39.95	qfq	10,631,216	446,634,952	-8.12%
2025-11-13	41.31	45.40	40.44	43.96	43.48	qfq	14,315,443	609,842,929	4.42%
2025-11-12	44.00	47.60	40.24	42.10	41.64	qfq	16,594,862	710,385,166	-3.90%
2025-11-11	35.70	43.81	35.30	43.81	43.33	qfq	11,385,190	433,136,423	19.99%
2025-11-10	34.52	37.05	34.33	36.51	36.11	qfq	9,595,567	345,384,528	5.55%
2025-11-07	33.78	36.35	33.36	34.59	34.21	qfq	7,429,251	260,559,265	2.40%
2025-11-06	33.60	34.54	33.31	33.78	33.41	qfq	2,876,592	97,476,365	0.24%
2025-11-05	33.72	34.20	33.02	33.70	33.33	qfq	3,263,430	109,596,439	-1.72%
2025-11-04	35.04	35.21	33.92	34.29	33.91	qfq	3,441,084	118,170,530	-1.94%
2025-11-03	34.16	35.60	33.05	34.97	34.59	qfq	5,348,470	184,204,676	2.19%
2025-10-31	32.87	35.38	32.81	34.22	33.85	qfq	5,463,368	187,671,817	3.48%
2025-10-30	34.00	34.18	33.00	33.07	32.71	qfq	3,380,700	112,535,548	-2.74%
2025-10-29	34.36	35.25	33.77	34.00	33.63	qfq	6,112,000	210,974,301	1.22%
2025-10-28	33.75	34.45	33.45	33.59	33.22	qfq	3,427,709	116,009,136	-0.80%
2025-10-27	33.32	34.46	33.00	33.86	33.49	qfq	4,072,300	137,969,021	1.62%
2025-10-24	32.54	33.59	32.45	33.32	32.96	qfq	3,120,700	102,969,901	2.40%
2025-10-23	33.40	33.58	32.23	32.54	32.18	qfq	2,986,700	97,441,578	-3.04%
2025-10-22	33.90	34.52	33.39	33.56	33.19	qfq	2,999,317	101,422,548	-2.27%
2025-10-21	34.12	34.55	33.85	34.34	33.96	qfq	3,683,980	126,067,057	1.81%
2025-10-20	34.03	34.38	33.00	33.73	33.36	qfq	3,060,956	103,222,173	0.06%
2025-10-17	34.92	34.98	33.61	33.71	33.34	qfq	4,384,140	149,384,592	-2.80%
2025-10-16	35.79	36.15	34.42	34.68	34.30	qfq	6,599,839	231,157,763	-3.29%
2025-10-15	36.70	36.98	35.38	35.86	35.47	qfq	6,781,291	244,121,369	-1.32%
2025-10-14	36.61	39.00	35.87	36.34	35.94	qfq	10,457,257	389,669,676	-1.89%
2025-10-13	36.51	38.65	36.01	37.04	36.63	qfq	11,716,500	434,660,620	-7.05%
2025-10-10	36.44	41.14	35.11	39.85	39.41	qfq	15,767,489	597,465,964	9.24%
2025-10-09	37.64	37.88	35.52	36.48	36.08	qfq	11,516,604	421,968,257	-3.11%
2025-09-30	35.30	40.85	35.05	37.65	37.24	qfq	17,914,720	686,945,770	9.58%
2025-09-29	31.53	34.36	31.49	34.36	33.98	qfq	9,236,955	309,597,795	20.01%
2025-09-26	29.14	30.00	28.41	28.63	28.32	qfq	4,463,385	130,371,282	-2.45%
2025-09-25	29.82	30.90	28.79	29.35	29.03	qfq	6,677,017	198,578,207	-1.74%
2025-09-24	28.55	30.20	28.35	29.87	29.54	qfq	6,823,753	201,222,252	3.00%
2025-09-23	27.84	29.33	27.35	29.00	28.68	qfq	7,946,116	227,330,185	4.73%
2025-09-22	27.87	28.18	27.01	27.69	27.39	qfq	2,981,387	81,756,647	0.04%
2025-09-19	27.90	28.49	27.40	27.68	27.38	qfq	3,885,541	108,239,980	-1.32%
2025-09-18	28.47	29.00	27.82	28.05	27.74	qfq	4,611,167	130,727,006	-1.48%
2025-09-17	29.08	29.78	28.00	28.47	28.16	qfq	5,466,058	157,375,563	-2.06%
2025-09-16	29.12	29.38	28.00	29.07	28.75	qfq	6,580,216	189,136,598	-1.86%
2025-09-15	30.69	30.81	29.00	29.62	29.30	qfq	7,643,414	225,888,520	-3.52%
2025-09-12	31.33	32.60	30.14	30.70	30.36	qfq	8,775,523	273,546,986	-3.00%
2025-09-11	30.35	32.66	30.35	31.65	31.30	qfq	11,406,492	358,394,152	-1.56%
2025-09-10	28.29	32.80	27.51	32.15	31.80	qfq	13,400,382	401,309,886	11.05%
2025-09-09	28.16	30.30	27.75	28.95	28.63	qfq	11,452,200	333,176,710	-0.86%
2025-09-08	26.50	30.57	25.28	29.20	28.88	qfq	14,739,663	414,827,022	9.45%
2025-09-05	26.78	27.80	26.27	26.68	26.39	qfq	9,143,260	243,562,173	-1.15%
2025-09-04	26.10	26.99	25.22	26.99	26.69	qfq	12,655,348	334,128,159	4.61%
2025-09-03	25.09	26.24	25.09	25.80	25.52	qfq	9,772,279	252,067,304	2.83%
2025-09-02	25.30	25.64	24.56	25.09	24.82	qfq	5,009,177	125,638,196	-1.68%
2025-09-01	25.81	26.09	25.22	25.52	25.24	qfq	7,239,249	185,666,429	-0.82%
2025-08-29	24.41	26.99	23.96	25.73	25.45	qfq	9,222,568	234,554,835	4.93%
2025-08-28	24.30	25.04	23.70	24.52	24.25	qfq	4,417,577	107,565,515	0.29%
2025-08-27	25.40	25.40	24.45	24.45	24.18	qfq	5,005,554	124,857,226	-3.74%
2025-08-26	25.00	26.14	24.67	25.40	25.12	qfq	6,646,743	168,980,688	1.20%
2025-08-25	23.96	25.51	23.91	25.10	24.83	qfq	8,860,792	221,759,103	4.80%
2025-08-22	24.16	24.32	23.77	23.95	23.69	qfq	3,929,586	94,305,073	-1.16%
2025-08-21	24.55	24.70	24.15	24.23	23.96	qfq	2,675,153	65,235,843	-1.34%
2025-08-20	24.35	24.58	24.12	24.56	24.29	qfq	3,431,730	83,478,855	0.08%
2025-08-19	24.67	24.92	24.29	24.54	24.27	qfq	5,034,271	123,340,174	-1.29%
2025-08-18	25.30	25.42	24.73	24.86	24.59	qfq	6,168,500	154,127,070	-1.86%
2025-08-15	25.31	25.50	24.75	25.33	25.05	qfq	5,859,121	147,222,936	-0.12%
2025-08-14	24.68	26.08	24.35	25.36	25.08	qfq	11,103,446	280,266,026	2.67%
2025-08-13	24.18	25.22	23.80	24.70	24.43	qfq	7,683,020	188,664,090	2.53%
2025-08-12	23.78	24.59	23.78	24.09	23.83	qfq	6,388,506	154,388,307	1.01%
2025-08-11	23.54	23.85	23.35	23.85	23.59	qfq	5,178,169	122,330,896	1.32%
2025-08-08	24.10	24.27	23.30	23.54	23.28	qfq	5,798,198	136,251,485	-1.88%
2025-08-07	22.59	24.29	22.59	23.99	23.73	qfq	13,337,590	316,627,705	6.67%
2025-08-06	22.37	22.62	22.33	22.49	22.24	qfq	2,310,823	51,954,723	0.04%
2025-08-05	22.19	22.58	22.18	22.48	22.23	qfq	2,629,900	58,889,175	1.31%
2025-08-04	21.90	22.21	21.63	22.19	21.95	qfq	1,808,600	39,761,212	1.14%
2025-08-01	21.61	21.96	21.52	21.94	21.70	qfq	1,938,535	42,341,714	0.97%
2025-07-31	21.91	22.14	21.62	21.73	21.49	qfq	2,879,360	62,848,236	-1.63%
2025-07-30	22.05	22.29	21.94	22.09	21.85	qfq	2,519,237	55,748,658	0.05%
2025-07-29	22.65	22.77	21.72	22.08	21.84	qfq	5,173,383	114,274,934	-3.07%
2025-07-28	22.75	23.00	22.56	22.78	22.53	qfq	2,903,179	66,177,184	0.57%
2025-07-25	22.57	22.82	22.52	22.65	22.40	qfq	2,431,794	55,037,326	-0.09%
2025-07-24	22.39	22.88	22.33	22.67	22.42	qfq	3,367,516	76,104,700	1.48%
2025-07-23	22.49	22.65	22.26	22.34	22.10	qfq	2,906,510	65,145,309	-1.11%
2025-07-22	23.01	23.07	22.48	22.59	22.34	qfq	4,672,344	105,890,969	-2.21%
2025-07-21	23.38	23.61	23.06	23.10	22.85	qfq	4,360,910	101,237,001	0.00%
2025-07-18	23.40	23.47	22.78	23.10	22.85	qfq	6,476,812	149,242,955	-1.79%
2025-07-17	22.92	24.10	22.75	23.52	23.26	qfq	7,839,081	184,661,773	1.99%
2025-07-16	23.56	23.81	22.74	23.06	22.81	qfq	6,458,012	150,037,326	-2.82%
2025-07-15	23.60	24.29	23.02	23.73	23.47	qfq	10,942,443	259,897,561	0.64%
2025-07-14	22.42	23.90	22.23	23.58	23.32	qfq	10,503,242	244,507,540	5.27%
2025-07-11	23.00	23.00	22.36	22.40	22.15	qfq	7,584,396	170,639,449	-3.28%
2025-07-10	21.58	23.20	21.47	23.16	22.91	qfq	11,445,340	256,400,221	7.77%
2025-07-09	21.62	21.75	21.43	21.49	21.25	qfq	2,356,000	50,876,094	-0.60%
2025-07-08	21.49	21.64	21.34	21.62	21.38	qfq	2,626,100	56,489,579	0.98%
2025-07-07	21.05	21.46	21.04	21.41	21.18	qfq	2,323,800	49,606,879	1.95%
2025-07-04	21.49	21.49	21.00	21.00	20.77	qfq	2,688,600	56,856,797	-1.82%
2025-07-03	21.43	21.51	21.23	21.39	21.16	qfq	1,954,100	41,806,357	-0.23%
2025-07-02	21.62	21.63	21.23	21.44	21.21	qfq	2,308,000	49,380,277	-1.02%
2025-07-01	21.62	21.68	21.25	21.66	21.42	qfq	2,962,600	63,830,248	0.14%
2025-06-30	21.26	21.68	21.20	21.63	21.39	qfq	2,904,000	62,518,979	1.84%
2025-06-27	21.42	21.45	21.17	21.24	21.01	qfq	2,633,900	56,064,552	-0.05%
2025-06-26	21.49	21.88	21.15	21.25	21.02	qfq	3,586,500	77,033,324	-1.16%
2025-06-25	21.48	21.71	21.12	21.50	21.10	qfq	3,132,623	66,956,299	0.09%
2025-06-24	21.14	21.57	21.03	21.48	21.08	qfq	3,141,800	67,179,743	1.80%
2025-06-23	20.54	21.26	20.52	21.10	20.71	qfq	3,101,598	65,429,619	1.74%
2025-06-20	20.86	21.19	20.68	20.74	20.35	qfq	2,462,798	51,421,469	-1.24%
2025-06-19	21.77	21.85	20.85	21.00	20.61	qfq	4,191,739	89,131,287	-3.85%
2025-06-18	21.75	21.95	21.55	21.84	21.43	qfq	2,889,940	62,870,459	0.41%
2025-06-17	22.32	22.47	21.55	21.75	21.35	qfq	4,535,900	99,381,091	-2.64%
2025-06-16	22.06	23.11	21.87	22.34	21.93	qfq	4,331,400	96,978,296	0.45%
2025-06-13	22.97	23.07	21.96	22.24	21.83	qfq	6,509,135	145,280,886	-3.72%
2025-06-12	23.70	23.71	23.07	23.10	22.67	qfq	6,567,200	153,015,777	-3.91%
2025-06-11	23.16	24.22	22.70	24.04	23.59	qfq	8,841,217	207,662,760	2.04%
2025-06-10	23.16	24.48	23.01	23.56	23.12	qfq	11,415,428	271,762,092	1.55%
2025-06-09	22.79	23.43	22.57	23.20	22.77	qfq	7,155,490	165,890,226	1.80%
2025-06-06	22.45	23.33	22.23	22.79	22.37	qfq	7,380,343	168,555,401	1.51%
2025-06-05	22.98	22.98	22.35	22.45	22.03	qfq	5,583,900	125,838,266	-2.73%
2025-06-04	22.92	23.14	22.59	23.08	22.65	qfq	5,529,385	126,657,932	0.65%
2025-06-03	22.98	23.08	22.38	22.93	22.50	qfq	4,002,484	91,580,374	1.10%
2025-05-30	23.22	23.45	22.62	22.68	22.26	qfq	6,579,030	150,500,015	-2.91%
2025-05-29	23.11	23.45	22.88	23.36	22.93	qfq	6,685,370	155,268,588	0.86%
2025-05-28	24.50	24.75	23.03	23.16	22.73	qfq	10,762,373	253,350,933	-6.61%
2025-05-27	24.80	25.22	23.85	24.80	24.34	qfq	10,535,798	257,497,337	-2.09%
2025-05-26	25.19	26.30	24.43	25.33	24.86	qfq	9,506,915	239,778,846	1.32%
2025-05-23	25.12	25.29	24.58	25.00	24.54	qfq	9,243,121	230,856,563	0.77%
2025-05-22	26.30	26.30	24.47	24.81	24.35	qfq	13,150,592	329,799,092	-7.18%
2025-05-21	27.30	29.29	26.50	26.73	26.23	qfq	15,229,861	420,921,652	-5.51%
2025-05-20	28.00	30.66	27.00	28.29	27.76	qfq	20,517,268	584,159,307	-1.87%
2025-05-19	25.85	29.88	25.60	28.83	28.29	qfq	20,738,755	567,567,070	7.10%
2025-05-16	25.44	27.68	25.01	26.92	26.42	qfq	20,929,051	555,853,561	5.28%
2025-05-15	28.09	28.19	25.55	25.57	25.10	qfq	20,518,486	541,423,694	-9.68%
2025-05-14	26.34	30.75	25.91	28.31	27.78	qfq	28,684,561	811,410,216	6.99%
2025-05-13	22.18	26.46	21.95	26.46	25.97	qfq	18,218,173	438,233,535	20.00%
2025-05-12	22.18	22.45	21.82	22.05	21.64	qfq	11,201,634	248,297,716	-0.41%
2025-05-09	22.87	23.50	22.10	22.14	21.73	qfq	15,567,389	353,479,928	-6.58%
2025-05-08	24.96	24.96	22.97	23.70	23.26	qfq	24,710,545	588,929,548	-0.17%
2025-05-07	19.94	23.74	19.80	23.74	23.30	qfq	16,438,620	364,741,354	20.02%
2025-05-06	19.10	19.93	18.92	19.78	19.41	qfq	9,444,600	184,549,274	3.07%
2025-04-30	20.40	20.48	18.95	19.19	18.83	qfq	13,836,789	269,986,972	-6.84%
2025-04-29	20.74	22.73	20.43	20.60	20.22	qfq	18,539,300	399,426,765	-1.86%
2025-04-28	20.27	20.99	19.55	20.99	20.60	qfq	12,289,213	248,929,193	5.48%
2025-04-25	19.80	20.41	19.63	19.90	19.53	qfq	9,929,900	198,806,049	0.00%
2025-04-24	19.85	20.35	19.05	19.90	19.53	qfq	12,280,080	242,413,108	1.38%
2025-04-23	18.35	19.99	18.35	19.63	19.27	qfq	11,818,410	229,116,027	7.27%
2025-04-22	18.66	18.66	18.04	18.30	17.96	qfq	5,727,993	104,552,823	-2.09%
2025-04-21	18.24	18.83	17.80	18.69	18.34	qfq	6,399,418	117,648,469	1.08%
2025-04-18	19.36	19.50	18.21	18.49	18.15	qfq	10,126,518	189,006,540	-5.95%
2025-04-17	18.90	20.10	18.90	19.66	19.29	qfq	11,251,697	220,850,074	3.53%
2025-04-16	19.72	20.00	18.85	18.99	18.64	qfq	10,806,606	208,108,671	-4.57%
2025-04-15	20.20	21.41	19.41	19.90	19.53	qfq	15,995,139	325,123,727	-1.00%
2025-04-14	18.30	20.10	18.30	20.10	19.73	qfq	13,616,402	265,803,030	10.08%
2025-04-11	18.80	19.15	18.25	18.26	17.92	qfq	9,287,696	173,199,508	-5.34%
2025-04-10	18.20	19.86	18.20	19.29	18.93	qfq	13,010,831	251,325,031	2.01%
2025-04-09	19.18	19.41	16.03	18.91	18.56	qfq	13,554,879	241,586,593	-5.64%
2025-04-08	18.51	20.14	18.50	20.04	19.67	qfq	16,758,567	327,101,482	5.42%
2025-04-07	17.60	19.40	17.37	19.01	18.66	qfq	15,365,046	285,615,320	2.31%
2025-04-03	17.89	18.94	17.63	18.58	18.23	qfq	9,874,720	180,470,045	2.09%
2025-04-02	17.44	18.74	17.43	18.20	17.86	qfq	8,787,620	159,298,211	5.45%
2025-04-01	16.83	17.42	16.71	17.26	16.94	qfq	5,033,900	86,242,959	3.48%
2025-03-31	17.36	17.41	16.44	16.68	16.37	qfq	6,295,151	105,521,080	-4.47%
2025-03-28	18.60	18.80	17.43	17.46	17.14	qfq	11,021,480	197,995,037	-9.44%
2025-03-27	18.10	21.45	18.09	19.28	18.92	qfq	15,981,939	312,053,221	5.47%
2025-03-26	17.55	18.44	17.43	18.28	17.94	qfq	7,567,951	137,068,620	3.80%
2025-03-25	16.64	18.11	16.48	17.61	17.28	qfq	4,985,615	87,109,182	5.77%
2025-03-24	17.13	17.26	16.37	16.65	16.34	qfq	1,685,880	28,244,861	-2.97%
2025-03-21	17.31	17.39	17.04	17.16	16.84	qfq	1,057,204	18,174,432	-0.87%
2025-03-20	17.50	17.50	17.22	17.31	16.99	qfq	912,900	15,845,027	-0.29%
2025-03-19	17.42	17.49	17.26	17.36	17.04	qfq	1,187,900	20,638,809	-0.34%
2025-03-18	17.39	17.45	17.28	17.42	17.10	qfq	1,123,210	19,532,699	0.40%
2025-03-17	17.19	17.41	17.11	17.35	17.03	qfq	1,435,612	24,807,764	0.99%
2025-03-14	16.94	17.23	16.84	17.18	16.86	qfq	1,269,314	21,703,498	1.18%
2025-03-13	17.14	17.18	16.58	16.98	16.66	qfq	1,008,539	17,067,891	-0.99%
2025-03-12	17.25	17.29	17.12	17.15	16.83	qfq	1,013,927	17,419,483	-0.58%
2025-03-11	17.08	17.30	16.93	17.25	16.93	qfq	1,258,627	21,529,887	0.35%
2025-03-10	17.10	17.30	17.10	17.19	16.87	qfq	1,083,002	18,644,376	0.70%
2025-03-07	17.18	17.30	17.01	17.07	16.75	qfq	966,009	16,555,272	-0.29%
2025-03-06	16.88	17.23	16.88	17.12	16.80	qfq	1,174,488	20,059,211	1.18%
2025-03-05	16.91	16.97	16.71	16.92	16.61	qfq	890,500	14,973,793	0.06%
2025-03-04	16.71	16.97	16.57	16.91	16.60	qfq	745,914	12,554,678	0.96%
2025-03-03	16.69	16.94	16.65	16.75	16.44	qfq	951,000	16,013,839	0.96%
2025-02-28	16.94	17.03	16.51	16.59	16.28	qfq	980,600	16,387,299	-2.07%
2025-02-27	17.09	17.09	16.65	16.94	16.63	qfq	1,194,400	20,095,260	-0.35%
2025-02-26	16.95	17.13	16.91	17.00	16.68	qfq	1,064,500	18,106,529	1.01%
2025-02-25	16.90	16.95	16.78	16.83	16.52	qfq	683,505	11,534,230	-1.00%
2025-02-24	16.91	17.06	16.82	17.00	16.68	qfq	1,238,163	20,980,250	0.18%
2025-02-21	17.50	17.55	16.79	16.97	16.65	qfq	1,574,663	26,748,747	0.47%
2025-02-20	16.55	17.09	16.55	16.89	16.58	qfq	1,292,263	21,722,144	1.62%
2025-02-19	16.40	16.67	16.27	16.62	16.31	qfq	931,400	15,433,094	1.59%
2025-02-18	16.75	16.91	16.31	16.36	16.06	qfq	1,506,803	25,091,726	-2.33%
2025-02-17	16.59	16.80	16.59	16.75	16.44	qfq	846,400	14,141,533	0.66%
2025-02-14	16.93	16.93	16.62	16.64	16.33	qfq	1,017,500	17,033,035	-0.95%
2025-02-13	17.30	17.30	16.75	16.80	16.49	qfq	2,188,340	37,136,676	-3.00%
2025-02-12	16.84	17.78	16.57	17.32	17.00	qfq	3,247,577	56,238,637	2.61%
2025-02-11	16.99	16.99	16.71	16.88	16.57	qfq	964,375	16,216,819	-0.06%
2025-02-10	16.69	16.97	16.66	16.89	16.58	qfq	1,071,611	18,034,727	1.20%
2025-02-07	16.73	16.94	16.60	16.69	16.38	qfq	1,169,459	19,631,498	0.06%
2025-02-06	16.56	16.70	16.43	16.68	16.37	qfq	842,682	13,992,990	0.91%
2025-02-05	16.46	16.65	16.42	16.53	16.22	qfq	862,100	14,252,490	1.35%
2025-01-27	16.60	16.85	16.30	16.31	16.01	qfq	1,155,900	19,148,719	-1.39%
2025-01-24	16.52	16.75	16.39	16.54	16.23	qfq	898,201	14,883,976	0.55%
2025-01-23	16.67	16.90	16.43	16.45	16.14	qfq	935,184	15,638,781	-1.08%
2025-01-22	16.56	16.77	16.50	16.63	16.32	qfq	689,500	11,468,444	-0.24%
2025-01-21	16.89	17.00	16.53	16.67	16.36	qfq	1,192,600	19,891,995	-1.54%
2025-01-20	17.02	17.15	16.78	16.93	16.62	qfq	1,063,842	18,003,425	-0.82%
2025-01-17	16.90	17.39	16.60	17.07	16.75	qfq	1,576,600	26,800,533	0.53%
2025-01-16	16.91	17.20	16.68	16.98	16.66	qfq	1,679,200	28,399,449	-0.12%
2025-01-15	17.50	17.54	16.68	17.00	16.68	qfq	2,896,747	49,247,579	-3.85%
2025-01-14	17.90	18.33	16.82	17.68	17.35	qfq	5,566,035	97,696,387	-0.06%
2025-01-13	15.79	17.99	15.78	17.69	17.36	qfq	4,404,574	74,780,944	9.81%
2025-01-10	15.52	16.48	15.41	16.11	15.81	qfq	1,656,787	26,423,598	3.14%
2025-01-09	15.61	15.74	15.42	15.62	15.33	qfq	447,900	7,002,352	0.06%
2025-01-08	15.70	15.70	15.11	15.61	15.32	qfq	678,734	10,525,521	-0.06%
2025-01-07	15.35	15.62	15.19	15.62	15.33	qfq	639,100	9,872,100	2.29%
2025-01-06	15.21	15.45	14.65	15.27	14.99	qfq	792,182	12,001,029	0.59%
2025-01-03	15.76	15.88	15.09	15.18	14.90	qfq	1,021,486	15,800,027	-3.50%
2025-01-02	16.38	16.38	15.55	15.73	15.44	qfq	919,850	14,687,981	-2.12%
2024-12-31	16.39	16.54	16.05	16.07	15.77	qfq	860,901	13,974,358	-1.95%
2024-12-30	16.47	16.59	16.24	16.39	16.09	qfq	682,375	11,205,622	-1.21%
2024-12-27	16.38	16.77	16.38	16.59	16.28	qfq	887,812	14,742,473	1.53%
2024-12-26	16.39	16.64	16.34	16.34	16.04	qfq	919,108	15,166,602	-0.12%
2024-12-25	17.00	17.18	16.23	16.36	16.06	qfq	1,149,061	18,901,883	-3.37%
2024-12-24	17.11	17.41	16.80	16.93	16.62	qfq	1,306,800	22,297,448	-1.46%
2024-12-23	17.97	18.14	17.12	17.18	16.86	qfq	1,286,220	22,525,399	-4.40%
2024-12-20	17.81	18.18	17.70	17.97	17.64	qfq	828,500	14,947,559	1.01%
2024-12-19	17.53	17.96	17.34	17.79	17.46	qfq	1,084,900	19,102,483	0.85%
2024-12-18	17.85	17.92	17.41	17.64	17.31	qfq	1,019,900	18,024,974	-0.56%
2024-12-17	18.62	18.62	17.68	17.74	17.41	qfq	1,629,802	29,349,057	-4.52%
2024-12-16	18.35	18.79	18.35	18.58	18.23	qfq	1,326,137	24,646,143	1.47%
2024-12-13	18.51	18.68	18.31	18.31	17.97	qfq	1,336,897	24,738,381	-1.82%
2024-12-12	18.62	18.75	18.43	18.65	18.30	qfq	1,204,751	22,377,683	0.59%
2024-12-11	18.40	18.62	18.35	18.54	18.20	qfq	1,619,800	29,921,468	0.32%
2024-12-10	19.33	19.38	18.46	18.48	18.14	qfq	2,404,785	45,033,789	-0.70%
2024-12-09	18.46	18.61	18.33	18.61	18.26	qfq	1,483,600	27,422,175	1.03%
2024-12-06	18.41	18.63	18.13	18.42	18.08	qfq	1,350,400	24,774,506	0.11%
2024-12-05	18.33	18.55	18.26	18.40	18.06	qfq	1,194,055	21,978,032	0.60%
2024-12-04	18.75	18.89	18.18	18.29	17.95	qfq	1,786,168	33,087,079	-2.76%
2024-12-03	18.84	19.05	18.51	18.81	18.46	qfq	2,109,813	39,425,847	-0.32%
2024-12-02	19.00	19.25	18.70	18.87	18.52	qfq	3,539,446	66,847,266	-0.32%
2024-11-29	18.43	19.00	18.01	18.93	18.58	qfq	4,946,423	92,057,494	2.77%
2024-11-28	17.49	18.87	17.49	18.42	18.08	qfq	4,971,345	91,435,539	5.32%
2024-11-27	17.32	17.49	16.92	17.49	17.17	qfq	1,289,000	22,141,806	0.98%
2024-11-26	17.65	17.74	17.30	17.32	17.00	qfq	1,047,900	18,311,787	-1.70%
2024-11-25	17.02	17.69	17.02	17.62	17.29	qfq	1,531,592	26,765,955	2.92%
2024-11-22	18.10	18.15	17.09	17.12	16.80	qfq	1,829,027	32,279,975	-5.20%
2024-11-21	17.90	18.23	17.70	18.06	17.72	qfq	1,844,402	33,224,903	0.73%
2024-11-20	17.54	18.25	17.37	17.93	17.60	qfq	2,145,154	38,366,497	2.40%
2024-11-19	17.00	17.51	16.87	17.51	17.18	qfq	1,556,292	26,774,858	3.36%
2024-11-18	17.25	17.49	16.82	16.94	16.63	qfq	1,705,785	29,145,229	-1.80%
2024-11-15	17.55	17.73	17.20	17.25	16.93	qfq	1,581,846	27,661,123	-1.99%
2024-11-14	18.17	18.35	17.56	17.60	17.27	qfq	1,863,354	33,367,895	-3.51%
2024-11-13	18.55	18.68	17.78	18.24	17.90	qfq	2,520,465	45,838,457	0.39%
2024-11-12	18.65	18.72	18.00	18.17	17.83	qfq	3,396,195	62,434,968	-2.05%
2024-11-11	17.93	18.67	17.93	18.55	18.21	qfq	4,785,656	87,873,729	3.57%
2024-11-08	17.40	18.88	17.17	17.91	17.58	qfq	5,663,128	102,400,883	3.77%
2024-11-07	16.92	17.26	16.87	17.26	16.94	qfq	1,920,595	32,978,704	1.53%
2024-11-06	16.65	17.37	16.62	17.00	16.68	qfq	2,643,534	44,802,946	2.10%
2024-11-05	16.33	16.72	16.18	16.65	16.34	qfq	1,681,939	27,851,683	1.77%
2024-11-04	15.93	16.36	15.87	16.36	16.06	qfq	1,125,935	18,209,158	2.70%
2024-11-01	16.56	16.64	15.83	15.93	15.63	qfq	1,698,668	27,337,985	-3.75%
2024-10-31	16.68	16.70	16.49	16.55	16.24	qfq	1,250,385	20,724,642	0.24%
2024-10-30	16.59	16.92	16.31	16.51	16.20	qfq	1,297,385	21,516,716	-0.78%
2024-10-29	17.18	17.22	16.58	16.64	16.33	qfq	1,974,270	33,228,398	-3.09%
2024-10-28	16.87	17.17	16.63	17.17	16.85	qfq	2,009,200	34,086,733	2.39%
2024-10-25	16.37	16.80	16.36	16.77	16.46	qfq	1,761,765	29,377,430	2.13%
2024-10-24	16.62	16.73	16.36	16.42	16.12	qfq	1,242,010	20,462,984	-1.02%
2024-10-23	16.90	16.94	16.56	16.59	16.28	qfq	1,824,900	30,444,539	-0.36%
2024-10-22	16.57	16.74	16.44	16.65	16.34	qfq	1,526,412	25,351,947	0.36%
2024-10-21	16.51	16.81	16.32	16.59	16.28	qfq	2,005,557	33,220,170	1.59%
2024-10-18	15.78	16.65	15.78	16.33	16.03	qfq	1,841,945	29,875,154	2.77%
2024-10-17	16.05	16.38	15.87	15.89	15.59	qfq	1,251,600	20,193,177	-1.24%
2024-10-16	15.77	16.27	15.70	16.09	15.79	qfq	1,363,925	21,961,015	0.50%
2024-10-15	16.28	16.58	16.00	16.01	15.71	qfq	1,834,731	29,918,259	-2.14%
2024-10-14	16.00	16.41	15.82	16.36	16.06	qfq	1,283,821	20,833,054	2.25%
2024-10-11	16.73	17.04	15.75	16.00	15.70	qfq	1,834,678	29,757,827	-4.25%
2024-10-10	17.00	17.18	16.50	16.71	16.40	qfq	1,957,197	33,052,413	0.78%
2024-10-09	18.11	18.26	16.58	16.58	16.27	qfq	3,329,276	58,074,250	-12.04%
2024-10-08	20.49	20.49	17.61	18.85	18.50	qfq	6,549,387	123,983,780	8.46%
2024-09-30	15.92	17.73	15.61	17.38	17.06	qfq	5,267,111	87,739,947	13.59%
2024-09-27	14.95	15.52	14.71	15.30	15.02	qfq	2,460,152	37,273,542	4.44%
2024-09-26	14.20	14.65	14.18	14.65	14.38	qfq	1,162,985	16,781,314	3.02%
2024-09-25	14.22	14.45	14.18	14.22	13.96	qfq	1,255,585	17,986,503	0.99%
2024-09-24	13.75	14.10	13.70	14.08	13.82	qfq	964,824	13,456,772	3.45%
2024-09-23	13.69	13.83	13.58	13.61	13.36	qfq	369,400	5,055,809	-0.58%
2024-09-20	13.80	13.85	13.59	13.69	13.44	qfq	478,100	6,540,027	-1.01%
2024-09-19	13.39	13.98	13.39	13.83	13.57	qfq	839,400	11,553,252	3.67%
2024-09-18	13.64	13.68	13.15	13.34	13.09	qfq	552,416	7,353,657	-1.62%
2024-09-13	14.22	14.22	13.56	13.56	13.31	qfq	850,685	11,718,807	-3.76%
2024-09-12	14.05	14.31	14.03	14.09	13.83	qfq	944,731	13,384,180	0.21%
2024-09-11	13.90	14.19	13.89	14.06	13.80	qfq	703,174	9,898,367	0.64%
2024-09-10	13.81	14.05	13.68	13.97	13.71	qfq	517,166	7,166,579	1.16%
2024-09-09	13.81	13.91	13.63	13.81	13.55	qfq	385,091	5,310,562	0.07%
2024-09-06	14.23	14.28	13.79	13.80	13.54	qfq	752,320	10,446,343	-1.57%
2024-09-05	13.87	14.07	13.80	14.02	13.76	qfq	497,720	6,955,273	0.94%
2024-09-04	13.84	14.14	13.74	13.89	13.63	qfq	896,955	12,478,014	-0.29%
2024-09-03	13.89	14.18	13.88	13.93	13.67	qfq	634,500	8,899,160	0.00%
2024-09-02	14.13	14.39	13.92	13.93	13.67	qfq	704,350	9,938,334	-1.69%
2024-08-30	14.00	14.34	13.94	14.17	13.91	qfq	979,125	13,906,465	1.50%
2024-08-29	13.70	14.05	13.65	13.96	13.70	qfq	773,810	10,740,154	1.16%
2024-08-28	13.56	14.00	13.56	13.80	13.54	qfq	741,209	10,252,851	0.58%
2024-08-27	14.05	14.11	13.64	13.72	13.47	qfq	1,229,200	16,962,799	-4.06%
2024-08-26	14.12	14.54	14.12	14.30	14.03	qfq	825,564	11,846,953	1.27%
2024-08-23	14.32	14.33	13.99	14.12	13.86	qfq	989,150	13,967,554	-1.40%
2024-08-22	14.50	14.57	14.20	14.32	14.05	qfq	778,590	11,191,409	-1.38%
2024-08-21	14.48	14.63	14.43	14.52	14.25	qfq	560,098	8,134,263	0.07%
2024-08-20	14.77	14.91	14.47	14.51	14.24	qfq	850,125	12,437,785	-1.76%
2024-08-19	14.95	15.05	14.74	14.77	14.50	qfq	829,288	12,344,956	-1.27%
2024-08-16	15.43	15.49	14.90	14.96	14.68	qfq	1,727,855	26,149,922	-3.23%
2024-08-15	15.80	15.80	15.36	15.46	15.17	qfq	2,001,354	31,161,655	-4.03%
2024-08-14	16.36	16.65	16.11	16.11	15.81	qfq	1,208,685	19,710,318	-0.49%
2024-08-13	15.88	16.20	15.77	16.19	15.89	qfq	800,500	12,795,924	2.02%
2024-08-12	16.03	16.20	15.82	15.87	15.58	qfq	579,385	9,248,674	-1.00%
2024-08-09	16.10	16.16	15.88	16.03	15.73	qfq	931,700	14,927,938	0.50%
2024-08-08	16.09	16.16	15.79	15.95	15.65	qfq	792,154	12,631,177	-0.93%
2024-08-07	16.28	16.30	16.08	16.10	15.80	qfq	725,785	11,740,578	-0.80%
2024-08-06	16.11	16.43	16.09	16.23	15.93	qfq	849,990	13,771,073	0.81%
2024-08-05	16.71	16.89	16.01	16.10	15.80	qfq	1,384,335	22,846,025	-3.65%
2024-08-02	17.09	17.24	16.68	16.71	16.40	qfq	1,257,146	21,309,251	-3.07%
2024-08-01	17.37	17.43	17.18	17.24	16.92	qfq	1,255,251	21,695,893	-0.81%
2024-07-31	16.90	17.43	16.79	17.38	17.06	qfq	1,947,773	33,526,965	2.00%
2024-07-30	16.85	17.29	16.70	17.04	16.72	qfq	1,255,306	21,381,905	1.19%
2024-07-29	17.04	17.10	16.78	16.84	16.53	qfq	849,638	14,372,455	-1.12%
2024-07-26	17.18	17.28	16.88	17.03	16.71	qfq	1,226,789	20,914,864	0.24%
2024-07-25	16.78	17.05	16.58	16.99	16.67	qfq	1,121,634	18,948,272	0.41%
2024-07-24	17.00	17.31	16.69	16.92	16.61	qfq	1,261,825	21,380,224	-1.28%
2024-07-23	17.58	17.70	17.10	17.14	16.82	qfq	1,706,854	29,708,794	-3.33%
2024-07-22	17.65	18.00	17.55	17.73	17.40	qfq	2,451,204	43,485,697	-2.15%
2024-07-19	16.96	18.89	16.65	18.12	17.78	qfq	4,519,715	80,201,553	3.96%
2024-07-18	17.88	17.88	17.17	17.43	17.11	qfq	3,782,107	66,432,447	4.00%
2024-07-17	16.65	16.79	16.42	16.76	16.45	qfq	908,424	15,083,831	0.96%
2024-07-16	16.50	16.99	16.40	16.60	16.29	qfq	1,141,972	19,015,553	-1.78%
2024-07-15	17.88	18.06	16.84	16.90	16.59	qfq	2,382,344	41,679,108	-1.92%
2024-07-12	16.90	17.38	16.75	17.23	16.91	qfq	1,235,990	21,072,608	1.59%
2024-07-11	16.64	17.01	16.64	16.96	16.65	qfq	1,180,762	19,931,028	3.41%
2024-07-10	16.50	16.82	16.37	16.40	16.10	qfq	834,711	13,868,206	-1.09%
2024-07-09	16.24	16.68	15.84	16.58	16.27	qfq	1,006,200	16,368,017	3.37%
2024-07-08	16.60	16.67	16.04	16.04	15.74	qfq	613,400	9,973,501	-3.66%
2024-07-05	16.49	16.82	16.28	16.65	16.34	qfq	550,401	9,115,559	0.97%
2024-07-04	17.13	17.34	16.43	16.49	16.18	qfq	1,012,618	16,937,578	-3.74%
2024-07-03	17.37	17.49	17.02	17.13	16.81	qfq	833,262	14,294,797	-1.27%
2024-07-02	17.54	17.63	17.28	17.35	17.03	qfq	771,400	13,462,587	-1.08%
2024-07-01	17.47	17.65	17.18	17.54	17.21	qfq	821,926	14,319,132	1.21%
2024-06-28	17.36	17.64	17.27	17.33	17.01	qfq	865,424	15,119,652	0.41%
2024-06-27	17.48	17.65	17.25	17.26	16.94	qfq	993,414	17,322,749	-1.32%
2024-06-26	17.20	17.59	17.01	17.49	17.17	qfq	1,043,019	18,111,676	1.69%
2024-06-25	16.83	17.36	16.80	17.20	16.88	qfq	1,206,104	20,658,538	2.75%
2024-06-24	17.54	17.60	16.74	16.74	16.43	qfq	1,189,603	20,324,226	-5.26%
2024-06-21	17.94	18.28	17.54	17.67	17.34	qfq	760,150	13,506,514	-1.12%
2024-06-20	18.31	18.68	17.83	17.87	17.54	qfq	1,279,324	23,264,332	-2.88%
2024-06-19	18.50	18.56	18.27	18.40	18.06	qfq	980,948	18,061,747	-0.22%
2024-06-18	18.28	18.47	18.08	18.44	18.10	qfq	1,061,722	19,529,702	1.54%
2024-06-17	18.20	18.29	17.91	18.16	17.82	qfq	815,507	14,799,123	-0.22%
2024-06-14	18.06	18.33	18.04	18.20	17.86	qfq	900,561	16,363,953	-0.16%
2024-06-13	18.21	18.50	18.21	18.23	17.89	qfq	1,253,062	22,983,388	-0.65%
2024-06-12	17.90	18.48	17.80	18.35	18.01	qfq	1,382,917	25,297,683	1.94%
2024-06-11	17.77	18.05	17.45	18.00	17.67	qfq	981,046	17,482,779	1.29%
2024-06-07	17.63	18.00	17.46	17.77	17.44	qfq	1,360,304	24,152,174	-0.67%
2024-06-06	18.42	18.65	17.73	17.89	17.07	qfq	1,908,912	34,473,171	-2.13%
2024-06-05	19.15	19.18	18.28	18.28	17.44	qfq	2,330,353	43,274,072	-4.29%
2024-06-04	19.88	20.17	19.00	19.10	18.22	qfq	2,312,863	44,933,303	-5.12%
2024-06-03	20.34	20.53	19.80	20.13	19.20	qfq	1,736,329	34,871,602	-0.74%
2024-05-31	19.71	20.40	19.61	20.28	19.35	qfq	2,407,815	48,386,003	3.52%
2024-05-30	19.90	20.42	19.56	19.59	18.69	qfq	2,255,068	45,119,756	-2.05%
2024-05-29	19.51	20.05	19.51	20.00	19.08	qfq	1,872,016	37,155,460	2.56%
2024-05-28	20.17	20.27	19.46	19.50	18.60	qfq	2,015,400	39,995,434	-4.13%
2024-05-27	19.94	20.36	19.40	20.34	19.40	qfq	2,835,840	56,354,440	0.89%
2024-05-24	20.09	20.59	19.90	20.16	19.23	qfq	2,598,656	52,546,269	-0.10%
2024-05-23	20.64	20.78	20.12	20.18	19.25	qfq	2,401,680	48,924,702	-1.85%
2024-05-22	20.42	20.80	20.27	20.56	19.61	qfq	2,217,567	45,488,134	0.29%
2024-05-21	21.12	21.33	20.39	20.50	19.56	qfq	3,110,876	64,607,983	-3.98%
2024-05-20	21.18	21.48	21.01	21.35	20.37	qfq	2,671,780	56,852,816	1.33%
2024-05-17	21.23	21.53	20.66	21.07	20.10	qfq	3,411,232	71,615,454	-2.00%
2024-05-16	21.93	22.24	21.33	21.50	20.51	qfq	3,170,117	68,751,893	-2.05%
2024-05-15	21.44	22.48	21.11	21.95	20.94	qfq	3,589,784	78,154,361	0.23%
2024-05-14	21.81	23.20	21.56	21.90	20.89	qfq	3,788,259	84,444,889	1.91%
2024-05-13	22.38	22.39	20.92	21.49	20.50	qfq	3,227,666	69,602,909	-5.37%
2024-05-10	22.31	22.89	22.23	22.71	21.67	qfq	4,265,434	96,561,352	1.52%
2024-05-09	22.50	23.41	22.15	22.37	21.34	qfq	6,218,976	140,831,319	-2.53%
2024-05-08	23.18	23.46	22.65	22.95	21.89	qfq	7,749,178	177,871,371	-2.80%
2024-05-07	22.25	25.29	22.14	23.61	22.52	qfq	12,488,495	291,150,615	4.38%
2024-05-06	21.13	22.96	20.76	22.62	21.58	qfq	8,320,078	183,236,474	7.92%
2024-04-30	21.36	21.63	20.96	20.96	20.00	qfq	3,678,470	78,108,654	-3.19%
2024-04-29	20.90	22.19	20.58	21.65	20.65	qfq	6,006,151	128,360,683	3.05%
2024-04-26	21.00	21.22	20.71	21.01	20.04	qfq	5,321,059	111,396,691	-1.96%
2024-04-25	19.95	21.63	19.80	21.43	20.44	qfq	7,541,291	157,632,046	4.95%
2024-04-24	19.53	20.42	19.53	20.42	19.48	qfq	3,767,406	75,462,165	2.98%
2024-04-23	20.30	20.56	19.75	19.83	18.92	qfq	4,392,220	88,092,918	-3.74%
2024-04-22	20.48	20.78	19.80	20.60	19.65	qfq	5,709,977	115,984,467	-2.04%
2024-04-19	19.55	22.36	19.36	21.03	20.06	qfq	8,990,208	187,770,923	6.48%
2024-04-18	19.63	20.79	19.41	19.75	18.84	qfq	6,908,861	139,296,913	0.77%
2024-04-17	18.00	19.60	18.00	19.60	18.70	qfq	4,769,563	90,696,427	10.61%
2024-04-16	19.00	19.00	17.32	17.72	16.90	qfq	3,638,359	65,841,233	-9.27%
2024-04-15	19.19	19.87	18.67	19.53	18.63	qfq	4,927,160	95,043,616	2.20%
2024-04-12	18.23	19.29	18.23	19.11	18.23	qfq	4,059,078	76,594,872	4.77%
2024-04-11	18.00	18.65	17.83	18.24	17.40	qfq	2,039,557	37,462,822	1.11%
2024-04-10	18.75	18.76	17.88	18.04	17.21	qfq	2,376,411	43,325,736	-3.74%
2024-04-09	18.32	18.97	18.25	18.74	17.88	qfq	2,452,865	45,821,266	2.91%
2024-04-08	19.33	19.39	18.21	18.21	17.37	qfq	3,914,379	73,394,987	-6.52%
2024-04-03	20.08	20.27	19.40	19.48	18.58	qfq	4,555,173	89,674,154	-4.32%
2024-04-02	19.20	21.78	19.12	20.36	19.42	qfq	8,449,678	172,178,308	4.30%
2024-04-01	18.61	19.90	18.45	19.52	18.62	qfq	5,702,092	108,969,108	4.78%
2024-03-29	18.12	18.66	18.12	18.63	17.77	qfq	2,931,135	54,088,938	1.75%
2024-03-28	17.54	18.47	17.30	18.31	17.47	qfq	3,105,257	55,984,066	2.87%
2024-03-27	17.71	18.65	17.40	17.80	16.98	qfq	2,914,774	52,556,068	0.51%
2024-03-26	17.91	18.07	17.29	17.71	16.90	qfq	2,068,343	36,587,989	-2.10%
2024-03-25	18.00	18.98	17.59	18.09	17.26	qfq	2,650,283	48,299,722	0.67%
2024-03-22	18.42	18.53	17.86	17.97	17.14	qfq	2,249,310	40,727,921	-3.13%
2024-03-21	18.92	19.07	18.23	18.55	17.70	qfq	3,023,005	56,213,142	-2.37%
2024-03-20	18.35	19.69	18.22	19.00	18.13	qfq	3,784,410	72,209,084	3.15%
2024-03-19	18.38	18.64	18.28	18.42	17.57	qfq	2,193,352	40,513,874	0.44%
2024-03-18	18.13	18.38	18.02	18.34	17.50	qfq	2,737,948	49,866,860	1.21%
2024-03-15	17.22	18.97	17.22	18.12	17.29	qfq	3,559,108	64,339,687	4.14%
2024-03-14	17.59	17.77	17.12	17.40	16.60	qfq	1,773,027	30,917,401	-1.30%
2024-03-13	17.74	17.86	17.52	17.63	16.82	qfq	2,071,688	36,549,500	-1.07%
2024-03-12	17.54	17.82	17.41	17.82	17.00	qfq	2,122,156	37,410,608	1.71%
2024-03-11	17.26	17.53	17.18	17.52	16.71	qfq	2,093,412	36,384,868	2.46%
2024-03-08	17.00	17.21	16.81	17.10	16.31	qfq	1,258,102	21,393,223	0.00%
2024-03-07	17.31	17.76	17.00	17.10	16.31	qfq	2,150,118	37,396,036	-0.64%
2024-03-06	16.51	17.38	16.51	17.21	16.42	qfq	2,314,198	39,650,520	3.36%
2024-03-05	16.87	17.06	16.60	16.65	15.88	qfq	1,520,311	25,516,396	-2.63%
2024-03-04	17.18	17.38	16.80	17.10	16.31	qfq	1,566,653	26,723,928	-0.93%
2024-03-01	17.29	17.53	17.04	17.26	16.47	qfq	2,119,160	36,563,694	0.23%
2024-02-29	15.90	17.27	15.81	17.22	16.43	qfq	3,145,995	52,562,795	7.36%
2024-02-28	17.90	18.15	16.02	16.04	15.30	qfq	4,807,177	83,021,901	-10.09%
2024-02-27	17.02	17.92	17.01	17.84	17.02	qfq	2,983,310	52,351,342	2.94%
2024-02-26	16.70	17.83	16.51	17.33	16.53	qfq	3,761,231	64,693,054	3.77%
2024-02-23	16.15	16.77	16.03	16.70	15.93	qfq	3,117,736	51,039,182	4.11%
2024-02-22	15.43	16.09	15.25	16.04	15.30	qfq	2,996,465	47,377,227	3.95%
2024-02-21	15.08	16.03	14.98	15.43	14.72	qfq	3,343,089	52,212,701	1.11%
2024-02-20	15.00	15.36	14.72	15.26	14.56	qfq	2,656,094	40,052,437	2.01%
2024-02-19	14.39	15.10	14.39	14.96	14.27	qfq	3,678,978	54,279,043	4.84%
2024-02-08	13.13	14.33	12.60	14.27	13.61	qfq	4,512,088	60,932,405	9.43%
2024-02-07	13.91	14.06	12.83	13.04	12.44	qfq	3,914,097	52,725,706	-7.19%
2024-02-06	13.89	14.71	12.81	14.05	13.40	qfq	3,198,104	43,423,891	0.14%
2024-02-05	15.80	15.80	13.32	14.03	13.38	qfq	3,918,011	56,019,262	-13.98%
2024-02-02	17.23	17.79	15.81	16.31	15.56	qfq	1,709,680	28,606,408	-5.89%
2024-02-01	17.65	18.03	17.17	17.33	16.53	qfq	1,087,200	19,096,434	-1.92%
2024-01-31	19.08	19.30	17.67	17.67	16.86	qfq	1,766,065	32,340,880	-7.34%
2024-01-30	19.51	19.94	19.06	19.07	18.19	qfq	967,300	18,823,201	-3.05%
2024-01-29	20.88	21.00	19.67	19.67	18.77	qfq	1,467,065	29,780,926	-2.19%
2024-01-26	20.40	20.65	20.05	20.11	19.18	qfq	915,330	18,608,242	-1.28%
2024-01-25	19.79	20.44	19.62	20.37	19.43	qfq	1,139,900	22,930,502	2.93%
2024-01-24	19.59	19.94	18.98	19.79	18.88	qfq	1,127,449	21,986,508	1.54%
2024-01-23	19.29	19.58	19.07	19.49	18.59	qfq	1,217,969	23,531,040	1.09%
2024-01-22	20.85	21.05	19.28	19.28	18.39	qfq	1,454,765	29,193,228	-7.66%
2024-01-19	21.08	21.52	20.88	20.88	19.92	qfq	839,100	17,769,323	-1.32%
2024-01-18	21.45	21.58	20.66	21.16	20.19	qfq	1,507,565	31,913,532	-1.58%
2024-01-17	22.15	22.15	21.50	21.50	20.51	qfq	993,000	21,687,562	-2.93%
2024-01-16	22.49	22.49	21.77	22.15	21.13	qfq	1,416,400	31,335,820	-1.20%
2024-01-15	22.60	22.70	22.24	22.42	21.39	qfq	1,517,395	33,978,148	-0.93%
2024-01-12	22.67	23.49	22.61	22.63	21.59	qfq	1,926,313	44,360,624	-0.75%
2024-01-11	22.10	22.92	21.95	22.80	21.75	qfq	2,198,918	49,369,109	2.98%
2024-01-10	22.50	22.75	21.88	22.14	21.12	qfq	1,598,800	35,677,274	-1.29%
2024-01-09	22.28	22.95	22.22	22.43	21.40	qfq	1,867,900	42,277,901	0.04%
2024-01-08	23.80	23.83	22.38	22.42	21.39	qfq	3,384,360	77,495,398	-5.80%
2024-01-05	23.20	23.85	23.09	23.80	22.71	qfq	2,772,555	65,469,251	2.76%
2024-01-04	23.30	23.34	23.05	23.16	22.09	qfq	634,303	14,704,577	-0.60%
2024-01-03	23.42	23.49	23.18	23.30	22.23	qfq	888,095	20,709,684	-0.64%
2024-01-02	23.60	23.65	23.35	23.45	22.37	qfq	1,052,330	24,753,973	0.21%
2023-12-29	23.38	23.45	23.00	23.40	22.32	qfq	729,503	17,030,832	0.78%
2023-12-28	22.54	23.36	22.41	23.22	22.15	qfq	1,273,940	29,376,312	2.93%
2023-12-27	22.59	22.68	22.16	22.56	21.52	qfq	697,887	15,672,573	0.94%
2023-12-26	22.65	22.73	22.33	22.35	21.32	qfq	792,165	17,786,031	-1.72%
2023-12-25	23.10	23.10	22.65	22.74	21.69	qfq	687,300	15,656,797	-1.39%
2023-12-22	23.14	23.50	22.96	23.06	22.00	qfq	1,177,330	27,305,245	-0.35%
2023-12-21	23.25	23.25	22.46	23.14	22.08	qfq	1,160,900	26,568,600	0.26%
2023-12-20	23.01	23.72	23.01	23.08	22.02	qfq	1,381,365	32,307,836	0.30%
2023-12-19	22.72	23.27	22.59	23.01	21.95	qfq	883,700	20,283,262	1.41%
2023-12-18	23.20	23.25	22.65	22.69	21.65	qfq	762,862	17,435,760	-1.94%
2023-12-15	23.21	23.23	23.01	23.14	22.08	qfq	482,391	11,149,833	0.39%
2023-12-14	23.33	23.40	23.03	23.05	21.99	qfq	652,965	15,132,033	-0.47%
2023-12-13	23.36	23.36	23.04	23.16	22.09	qfq	594,953	13,800,051	-0.47%
2023-12-12	23.28	23.42	23.18	23.27	22.20	qfq	716,853	16,686,524	-0.13%
2023-12-11	23.05	23.37	22.58	23.30	22.23	qfq	908,300	21,027,736	1.17%
2023-12-08	23.58	23.73	23.03	23.03	21.97	qfq	1,265,857	29,495,906	-2.33%
2023-12-07	23.99	23.99	23.49	23.58	22.50	qfq	868,916	20,544,028	-1.26%
2023-12-06	23.80	24.32	23.71	23.88	22.78	qfq	1,102,022	26,553,482	0.80%
2023-12-05	24.05	24.11	23.69	23.69	22.60	qfq	834,783	19,942,709	-1.66%
2023-12-04	24.25	24.40	24.04	24.09	22.98	qfq	707,591	17,099,936	-0.66%
2023-12-01	24.34	24.45	23.86	24.25	23.13	qfq	846,125	20,426,934	-0.41%
2023-11-30	24.79	24.92	24.08	24.35	23.23	qfq	1,228,388	29,974,494	-1.89%
2023-11-29	25.19	25.59	24.72	24.82	23.68	qfq	1,536,172	38,676,328	-0.84%
2023-11-28	24.56	25.33	24.43	25.03	23.88	qfq	1,639,285	40,972,127	2.41%
2023-11-27	24.44	24.83	24.20	24.44	23.32	qfq	938,450	22,954,039	0.29%
2023-11-24	25.28	25.33	24.30	24.37	23.25	qfq	1,817,451	44,679,039	-3.83%
2023-11-23	24.69	25.34	24.69	25.34	24.17	qfq	1,087,404	27,296,654	2.72%
2023-11-22	25.13	25.38	24.67	24.67	23.54	qfq	1,028,865	25,667,857	-2.37%
2023-11-21	25.63	25.68	25.21	25.27	24.11	qfq	1,064,177	27,037,541	-1.25%
2023-11-20	25.51	25.64	25.10	25.59	24.41	qfq	1,188,900	30,241,531	0.91%
2023-11-17	25.17	25.44	25.10	25.36	24.19	qfq	941,137	23,806,851	0.79%
2023-11-16	25.48	25.55	25.16	25.16	24.00	qfq	965,865	24,424,964	-1.45%
2023-11-15	25.50	25.59	25.22	25.53	24.36	qfq	1,371,200	34,888,018	0.95%
2023-11-14	25.25	25.40	24.92	25.29	24.13	qfq	937,200	23,558,393	0.16%
2023-11-13	24.90	25.25	24.90	25.25	24.09	qfq	974,157	24,438,402	1.45%
2023-11-10	24.89	24.99	24.62	24.89	23.75	qfq	879,889	21,852,499	-0.16%
2023-11-09	25.23	25.37	24.90	24.93	23.78	qfq	1,305,239	32,720,652	-0.99%
2023-11-08	25.42	25.43	24.91	25.18	24.02	qfq	1,304,738	32,790,048	-0.67%
2023-11-07	25.45	25.45	25.06	25.35	24.18	qfq	1,018,235	25,729,736	-0.24%
2023-11-06	25.20	25.48	25.01	25.41	24.24	qfq	1,129,401	28,622,165	1.64%
2023-11-03	24.47	25.08	24.47	25.00	23.85	qfq	985,041	24,558,425	2.21%
2023-11-02	25.18	25.26	24.46	24.46	23.33	qfq	1,056,600	26,115,625	-2.82%
2023-11-01	24.81	25.20	24.80	25.17	24.01	qfq	1,042,031	26,177,228	1.08%
2023-10-31	25.24	25.24	24.69	24.90	23.75	qfq	1,020,401	25,403,459	-0.80%
2023-10-30	24.81	25.29	24.81	25.10	23.95	qfq	1,314,297	32,888,995	0.40%
2023-10-27	24.44	25.20	24.34	25.00	23.85	qfq	1,611,277	40,254,882	1.17%
2023-10-26	24.21	24.76	24.11	24.71	23.57	qfq	1,410,017	34,596,683	0.90%
2023-10-25	24.58	24.99	24.08	24.49	23.36	qfq	1,644,336	40,024,713	-0.49%
2023-10-24	23.18	24.70	23.18	24.61	23.48	qfq	2,649,908	64,139,940	7.47%
2023-10-23	23.75	23.75	22.69	22.90	21.85	qfq	1,006,500	23,151,404	-3.58%
2023-10-20	23.55	24.28	23.55	23.75	22.66	qfq	769,800	18,334,237	0.38%
2023-10-19	23.60	24.18	23.50	23.66	22.57	qfq	1,021,042	24,344,502	0.08%
2023-10-18	24.34	24.44	23.60	23.64	22.55	qfq	1,018,308	24,285,434	-2.80%
2023-10-17	24.56	24.68	24.13	24.32	23.20	qfq	973,966	23,702,962	-0.73%
2023-10-16	24.71	24.88	24.23	24.50	23.37	qfq	988,648	24,162,219	-0.41%
2023-10-13	25.26	25.26	24.59	24.60	23.47	qfq	1,427,600	35,363,826	-2.61%
2023-10-12	25.56	25.61	24.96	25.26	24.10	qfq	1,144,500	28,819,189	-0.75%
2023-10-11	25.20	25.73	24.73	25.45	24.28	qfq	1,667,285	42,065,269	1.03%
2023-10-10	26.19	26.25	25.17	25.19	24.03	qfq	2,050,950	52,527,893	-3.93%
2023-10-09	25.70	26.50	25.70	26.22	25.01	qfq	1,380,914	36,151,726	1.24%
2023-09-28	25.62	26.26	25.55	25.90	24.71	qfq	1,397,040	36,157,178	1.29%
2023-09-27	26.00	26.05	25.43	25.57	24.39	qfq	1,473,851	37,893,928	-1.39%
2023-09-26	25.85	26.05	25.50	25.93	24.74	qfq	1,215,029	31,391,734	0.27%
2023-09-25	25.80	26.10	25.51	25.86	24.67	qfq	1,401,615	36,098,882	-0.31%
2023-09-22	25.58	26.06	25.30	25.94	24.75	qfq	1,608,772	41,352,846	1.69%
2023-09-21	26.40	26.48	25.50	25.51	24.34	qfq	1,992,740	51,589,422	-3.15%
2023-09-20	26.58	26.74	26.30	26.34	25.13	qfq	1,068,618	28,267,055	-0.90%
2023-09-19	26.95	27.19	26.54	26.58	25.36	qfq	1,172,765	31,310,075	-1.34%
2023-09-18	26.48	27.37	26.28	26.94	25.70	qfq	2,102,117	56,717,637	1.01%
2023-09-15	27.30	27.60	26.20	26.67	25.44	qfq	3,355,627	89,363,574	-3.86%
2023-09-14	28.00	28.55	27.20	27.74	26.46	qfq	4,036,619	112,237,541	0.95%
2023-09-13	27.42	27.63	27.14	27.48	26.22	qfq	1,537,152	42,056,913	0.40%
2023-09-12	27.72	27.95	27.36	27.37	26.11	qfq	2,016,113	55,549,349	-1.40%
2023-09-11	28.00	28.01	27.50	27.76	26.48	qfq	1,674,200	46,515,266	-1.00%
2023-09-08	27.48	28.34	27.35	28.04	26.75	qfq	2,232,941	62,650,410	1.52%
2023-09-07	28.60	28.88	27.51	27.62	26.35	qfq	3,699,206	103,707,092	-4.69%
2023-09-06	28.32	28.99	27.65	28.98	27.65	qfq	4,607,996	131,072,062	2.66%
2023-09-05	28.35	28.87	27.96	28.23	26.93	qfq	2,596,174	73,238,181	-0.67%
2023-09-04	27.95	28.90	27.95	28.42	27.11	qfq	3,886,214	110,612,673	1.83%
2023-09-01	28.55	28.63	27.90	27.91	26.63	qfq	3,074,225	86,695,791	-1.83%
2023-08-31	28.04	28.50	27.88	28.43	27.12	qfq	3,052,048	86,063,046	0.39%
2023-08-30	28.10	28.70	27.90	28.32	27.02	qfq	4,124,631	116,653,874	-0.07%
2023-08-29	26.80	28.35	26.50	28.34	27.04	qfq	5,826,061	162,017,747	6.14%
2023-08-28	28.62	28.62	26.45	26.70	25.47	qfq	4,660,761	128,355,265	-0.37%
2023-08-25	27.80	27.85	26.77	26.80	25.57	qfq	4,032,342	110,030,979	-3.74%
2023-08-24	27.61	28.47	26.70	27.84	26.56	qfq	5,845,722	161,010,663	-0.68%
2023-08-23	28.52	29.90	28.00	28.03	26.74	qfq	5,970,116	170,549,784	-3.84%
2023-08-22	30.80	30.84	28.28	29.15	27.81	qfq	7,675,108	225,232,740	-5.39%
2023-08-21	30.42	31.30	30.33	30.81	29.39	qfq	7,014,282	216,090,019	0.03%
2023-08-18	30.27	31.98	30.07	30.80	29.38	qfq	11,139,634	346,423,306	1.08%
2023-08-17	29.22	30.54	28.62	30.47	29.07	qfq	9,881,511	293,524,957	2.94%
2023-08-16	29.13	30.27	29.13	29.60	28.24	qfq	7,332,666	217,872,882	0.27%
2023-08-15	30.86	31.10	29.36	29.52	28.16	qfq	9,937,966	298,668,965	-4.50%
2023-08-14	31.60	31.99	30.58	30.91	29.49	qfq	10,897,689	338,457,562	-5.76%
2023-08-11	35.11	35.89	32.80	32.80	31.29	qfq	14,022,030	481,860,982	-10.38%
2023-08-10	34.17	38.40	33.05	36.60	34.92	qfq	18,749,429	662,078,277	-0.92%
2023-08-09	33.96	40.19	33.51	36.94	35.24	qfq	21,692,990	781,260,891	0.19%
2023-08-08	38.49	41.59	36.00	36.87	35.17	qfq	22,066,530	856,814,716	-4.43%
2023-08-07	32.00	38.95	31.43	38.58	36.81	qfq	23,173,530	812,459,053	18.96%
2023-08-04	31.35	34.20	30.02	32.43	30.94	qfq	18,050,383	577,605,705	-6.86%