SECURITY DETAIL · RAW DATA

东睦股份600114.SH

ASSECNYSTOCK

最近收盘价27.252026-07-17

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）21,984,616

成交额（元）619,123,119

日线记录718

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 718 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
2026-05-19	2026-05-25	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-09	2025-05-15	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	29.37	29.55	27.03	27.25	27.25	qfq	21,984,616	619,123,119	-7.56%
2026-07-16	31.01	31.64	29.37	29.48	29.48	qfq	17,078,256	518,016,474	-5.42%
2026-07-15	31.98	32.45	30.95	31.17	31.17	qfq	14,236,648	448,663,307	-2.68%
2026-07-14	31.00	32.42	30.31	32.03	32.03	qfq	20,401,062	640,108,166	3.36%
2026-07-13	32.66	32.66	30.46	30.99	30.99	qfq	22,215,843	697,622,749	-5.35%
2026-07-10	34.30	34.55	32.66	32.74	32.74	qfq	22,514,742	755,701,441	-4.52%
2026-07-09	33.38	34.38	31.90	34.29	34.29	qfq	23,577,104	779,055,199	4.77%
2026-07-08	35.42	35.45	32.73	32.73	32.73	qfq	24,280,521	816,697,150	-6.94%
2026-07-07	36.17	36.72	34.89	35.17	35.17	qfq	17,428,794	620,782,506	-2.76%
2026-07-06	37.55	38.60	35.98	36.17	36.17	qfq	25,348,017	940,218,743	-4.13%
2026-07-03	37.64	38.80	36.52	37.73	37.73	qfq	30,662,471	1,159,534,103	2.58%
2026-07-02	35.91	38.59	34.96	36.78	36.78	qfq	35,371,545	1,305,232,237	1.43%
2026-07-01	38.00	38.49	36.03	36.26	36.26	qfq	30,601,486	1,124,816,967	-3.97%
2026-06-30	36.99	38.60	36.71	37.76	37.76	qfq	27,979,471	1,051,939,507	2.36%
2026-06-29	39.91	40.66	36.26	36.89	36.89	qfq	46,253,941	1,744,196,403	-7.82%
2026-06-26	41.47	42.57	39.89	40.02	40.02	qfq	34,701,222	1,423,142,080	-3.73%
2026-06-25	42.58	43.88	40.58	41.57	41.57	qfq	40,200,262	1,692,563,668	-2.44%
2026-06-24	42.09	42.88	41.20	42.61	42.61	qfq	29,403,113	1,238,062,295	0.24%
2026-06-23	42.00	44.22	41.72	42.51	42.51	qfq	32,142,010	1,384,300,310	0.14%
2026-06-22	44.40	44.66	41.62	42.45	42.45	qfq	39,777,443	1,693,550,384	-3.19%
2026-06-18	43.24	45.44	42.96	43.85	43.85	qfq	29,919,023	1,321,310,431	1.41%
2026-06-17	42.00	45.15	42.00	43.24	43.24	qfq	31,367,593	1,369,107,796	2.10%
2026-06-16	41.94	43.02	41.88	42.35	42.35	qfq	30,240,502	1,280,800,471	0.31%
2026-06-15	39.36	42.30	38.91	42.22	42.22	qfq	46,557,214	1,913,866,625	9.46%
2026-06-12	40.20	41.23	38.26	38.57	38.57	qfq	37,440,827	1,482,560,224	-2.90%
2026-06-11	39.59	40.75	38.70	39.72	39.72	qfq	32,570,457	1,287,557,192	-1.22%
2026-06-10	41.23	42.88	39.80	40.21	40.21	qfq	45,475,538	1,866,653,887	-4.44%
2026-06-09	40.13	42.66	39.30	42.08	42.08	qfq	53,159,854	2,180,613,929	5.38%
2026-06-08	38.00	41.86	38.00	39.93	39.93	qfq	58,983,809	2,378,431,363	-1.14%
2026-06-05	39.20	42.16	37.76	40.39	40.39	qfq	48,720,794	1,952,156,315	1.97%
2026-06-04	39.00	40.05	38.38	39.61	39.61	qfq	26,429,244	1,038,545,293	0.99%
2026-06-03	38.79	40.99	38.58	39.22	39.22	qfq	47,293,145	1,881,491,493	1.11%
2026-06-02	35.96	38.79	35.59	38.79	38.79	qfq	36,248,943	1,357,893,315	10.01%
2026-06-01	36.63	37.54	35.21	35.26	35.26	qfq	26,825,929	970,668,618	-3.71%
2026-05-29	39.55	39.78	36.37	36.62	36.62	qfq	41,425,849	1,564,506,411	-7.41%
2026-05-28	38.68	40.19	38.20	39.55	39.55	qfq	29,430,885	1,156,322,410	2.28%
2026-05-27	39.40	39.99	38.20	38.67	38.67	qfq	29,702,237	1,160,529,643	-1.50%
2026-05-26	38.80	40.25	38.59	39.26	39.26	qfq	38,638,300	1,518,119,721	0.51%
2026-05-25	37.70	39.29	36.36	39.06	39.06	qfq	48,881,171	1,842,333,547	3.47%
2026-05-22	35.15	37.99	35.15	37.75	37.45	qfq	48,048,135	1,768,569,313	7.98%
2026-05-21	33.63	36.51	33.40	34.96	34.68	qfq	58,424,705	2,085,240,815	5.33%
2026-05-20	33.77	33.86	32.64	33.19	32.93	qfq	19,007,697	628,772,077	-1.72%
2026-05-19	32.14	34.09	31.60	33.77	33.50	qfq	28,358,707	931,107,701	5.17%
2026-05-18	32.90	33.25	32.01	32.11	31.85	qfq	22,440,327	731,567,404	-3.78%
2026-05-15	33.50	34.52	32.60	33.37	33.10	qfq	24,813,077	832,584,148	-0.12%
2026-05-14	35.01	35.27	33.33	33.41	33.14	qfq	24,563,322	838,619,736	-4.98%
2026-05-13	34.95	35.46	34.71	35.16	34.88	qfq	13,976,879	491,437,832	0.17%
2026-05-12	35.40	35.40	34.69	35.10	34.82	qfq	18,327,876	641,663,439	0.86%
2026-05-11	35.30	36.46	34.71	34.80	34.52	qfq	29,278,274	1,040,070,012	-0.32%
2026-05-08	34.64	35.43	34.18	34.91	34.63	qfq	15,792,638	551,003,199	0.00%
2026-05-07	33.88	35.18	33.40	34.91	34.63	qfq	25,357,608	873,207,471	3.04%
2026-05-06	34.11	34.71	33.76	33.88	33.61	qfq	20,843,602	710,212,596	-0.59%
2026-04-30	33.21	34.73	33.18	34.08	33.81	qfq	23,867,494	809,813,726	4.16%
2026-04-29	32.60	33.18	32.31	32.72	32.46	qfq	11,579,921	379,494,780	0.37%
2026-04-28	33.43	33.51	32.37	32.60	32.34	qfq	16,437,219	539,686,424	-3.21%
2026-04-27	33.29	34.20	33.04	33.68	33.41	qfq	16,303,891	549,920,410	1.32%
2026-04-24	32.79	33.50	32.27	33.24	32.98	qfq	14,589,170	478,983,868	1.16%
2026-04-23	33.06	34.30	32.57	32.86	32.60	qfq	22,553,806	751,699,796	-0.12%
2026-04-22	32.23	33.08	32.00	32.90	32.64	qfq	16,879,328	553,241,019	1.92%
2026-04-21	31.70	32.61	31.09	32.28	32.02	qfq	21,985,073	699,768,922	1.35%
2026-04-20	31.79	32.32	31.66	31.85	31.60	qfq	14,177,204	452,162,845	0.31%
2026-04-17	31.28	31.98	31.00	31.75	31.50	qfq	12,187,491	386,646,425	1.21%
2026-04-16	31.20	31.80	31.19	31.37	31.12	qfq	11,258,992	354,515,774	0.93%
2026-04-15	31.88	31.88	30.96	31.08	30.83	qfq	21,849,399	684,861,962	-3.06%
2026-04-14	30.89	32.18	30.30	32.06	31.81	qfq	15,750,403	491,393,718	4.53%
2026-04-13	30.50	30.87	30.17	30.67	30.43	qfq	10,559,787	322,392,444	-0.16%
2026-04-10	30.34	31.26	30.15	30.72	30.48	qfq	13,857,463	426,686,673	2.23%
2026-04-09	30.00	30.60	29.56	30.05	29.81	qfq	19,996,060	603,536,033	0.03%
2026-04-08	27.92	30.04	27.92	30.04	29.80	qfq	23,618,989	692,502,671	10.00%
2026-04-07	27.77	28.11	27.22	27.31	27.09	qfq	6,646,719	183,215,900	-0.15%
2026-04-03	27.58	27.77	27.15	27.35	27.13	qfq	6,355,336	173,775,297	-0.58%
2026-04-02	28.28	28.33	27.30	27.51	27.29	qfq	11,295,274	313,358,480	-3.68%
2026-04-01	28.32	28.71	28.09	28.56	28.33	qfq	11,839,290	336,542,268	2.88%
2026-03-31	27.75	28.51	27.62	27.76	27.54	qfq	9,755,557	273,076,942	-0.72%
2026-03-30	27.32	28.08	27.02	27.96	27.74	qfq	8,698,413	239,386,992	0.90%
2026-03-27	26.45	28.15	26.36	27.71	27.49	qfq	11,224,420	308,734,802	2.67%
2026-03-26	27.12	27.51	26.81	26.99	26.78	qfq	8,956,537	243,371,305	-0.48%
2026-03-25	26.89	27.39	26.78	27.12	26.90	qfq	15,386,556	416,987,175	2.07%
2026-03-24	26.91	26.98	25.66	26.57	26.36	qfq	12,721,915	333,025,115	0.49%
2026-03-23	27.49	27.73	26.00	26.44	26.23	qfq	15,160,528	407,149,082	-5.23%
2026-03-20	28.80	28.92	27.90	27.90	27.68	qfq	11,272,898	320,208,303	-2.11%
2026-03-19	29.38	29.38	28.23	28.50	28.27	qfq	17,589,500	503,208,284	-4.68%
2026-03-18	29.50	30.03	29.12	29.90	29.66	qfq	9,628,085	283,957,922	1.74%
2026-03-17	30.60	30.70	29.30	29.39	29.16	qfq	12,378,881	370,271,026	-3.29%
2026-03-16	31.00	31.07	29.94	30.39	30.15	qfq	13,296,956	404,013,360	-1.65%
2026-03-13	31.40	31.70	30.70	30.90	30.65	qfq	11,428,303	356,357,294	-2.15%
2026-03-12	32.08	32.79	31.46	31.58	31.33	qfq	12,309,182	393,253,896	-1.74%
2026-03-11	32.30	32.99	32.07	32.14	31.88	qfq	12,234,200	397,024,718	-0.74%
2026-03-10	31.80	32.73	31.74	32.38	32.12	qfq	12,939,724	416,461,753	3.78%
2026-03-09	31.38	31.41	29.48	31.20	30.95	qfq	20,913,186	634,803,947	-3.35%
2026-03-06	31.88	32.78	31.77	32.28	32.02	qfq	10,905,873	351,898,017	0.91%
2026-03-05	32.45	32.77	31.71	31.99	31.74	qfq	10,298,791	331,476,964	0.13%
2026-03-04	31.82	32.83	31.50	31.95	31.70	qfq	12,750,145	411,198,292	-0.75%
2026-03-03	34.72	34.86	32.15	32.19	31.93	qfq	22,261,323	737,600,775	-7.29%
2026-03-02	34.63	35.76	34.57	34.72	34.44	qfq	15,719,035	549,125,709	-2.22%
2026-02-27	35.60	36.01	35.36	35.51	35.23	qfq	13,135,944	467,902,592	-0.95%
2026-02-26	34.86	36.20	34.10	35.85	35.57	qfq	22,831,075	811,179,837	4.73%
2026-02-25	33.83	34.51	33.52	34.23	33.96	qfq	12,387,565	422,017,593	1.18%
2026-02-24	33.90	34.83	33.40	33.83	33.56	qfq	15,661,550	532,354,196	1.08%
2026-02-13	33.61	34.34	33.28	33.47	33.20	qfq	14,408,327	488,035,072	-0.33%
2026-02-12	32.50	33.68	32.38	33.58	33.31	qfq	15,311,821	508,819,383	3.32%
2026-02-11	32.30	33.00	32.12	32.50	32.24	qfq	11,982,100	391,654,142	0.68%
2026-02-10	32.08	32.41	31.90	32.28	32.02	qfq	9,762,945	314,280,602	0.62%
2026-02-09	31.78	32.45	31.30	32.08	31.83	qfq	13,520,412	430,644,960	2.89%
2026-02-06	31.20	32.06	30.78	31.18	30.93	qfq	11,922,800	375,244,758	-1.02%
2026-02-05	31.61	31.91	31.03	31.50	31.25	qfq	10,763,125	338,265,198	-0.85%
2026-02-04	32.03	32.20	31.48	31.77	31.52	qfq	9,899,753	313,752,577	-1.00%
2026-02-03	31.82	32.27	31.10	32.09	31.83	qfq	12,416,871	394,316,639	2.85%
2026-02-02	32.84	33.30	31.10	31.20	30.95	qfq	19,203,931	611,732,848	-5.88%
2026-01-30	33.00	33.52	31.53	33.15	32.89	qfq	20,071,651	655,009,828	-0.12%
2026-01-29	34.53	34.72	33.14	33.19	32.93	qfq	20,060,244	677,804,109	-4.74%
2026-01-28	34.60	35.01	34.20	34.84	34.56	qfq	14,269,267	492,772,333	-0.03%
2026-01-27	33.97	35.11	33.62	34.85	34.57	qfq	16,675,790	574,078,892	2.05%
2026-01-26	36.00	36.00	33.98	34.15	33.88	qfq	26,005,089	899,510,355	-5.45%
2026-01-23	36.09	37.22	35.85	36.12	35.83	qfq	21,096,897	765,718,627	1.03%
2026-01-22	35.79	36.20	35.43	35.75	35.47	qfq	17,191,857	614,933,933	-0.42%
2026-01-21	34.31	36.56	34.08	35.90	35.61	qfq	30,459,568	1,090,266,464	4.60%
2026-01-20	34.70	35.60	34.02	34.32	34.05	qfq	41,517,178	1,441,583,270	-1.80%
2026-01-19	31.88	34.95	31.54	34.95	34.67	qfq	36,606,054	1,232,089,455	10.01%
2026-01-16	30.89	31.83	30.89	31.77	31.52	qfq	21,799,612	685,466,246	3.02%
2026-01-15	29.51	30.98	29.46	30.84	30.59	qfq	20,116,432	614,637,950	3.87%
2026-01-14	30.18	30.50	29.40	29.69	29.45	qfq	21,335,225	639,101,721	-1.72%
2026-01-13	30.80	31.28	30.11	30.21	29.97	qfq	15,456,421	473,234,861	-2.07%
2026-01-12	31.25	31.48	30.26	30.85	30.60	qfq	19,277,503	591,281,897	-1.31%
2026-01-09	30.82	31.56	30.63	31.26	31.01	qfq	15,090,057	470,801,331	1.53%
2026-01-08	31.50	31.68	30.66	30.79	30.55	qfq	16,690,988	518,478,383	-2.81%
2026-01-07	30.26	32.25	30.08	31.68	31.43	qfq	27,227,031	853,609,785	4.21%
2026-01-06	30.64	30.79	30.23	30.40	30.16	qfq	16,218,398	493,183,329	-0.56%
2026-01-05	30.08	31.08	30.08	30.57	30.33	qfq	15,822,077	485,317,439	0.07%
2025-12-31	31.36	31.55	30.25	30.55	30.31	qfq	19,191,926	588,240,933	-0.97%
2025-12-30	30.00	31.13	30.00	30.85	30.60	qfq	17,157,318	527,965,739	1.48%
2025-12-29	29.86	30.80	29.79	30.40	30.16	qfq	13,200,837	401,007,574	1.81%
2025-12-26	30.10	30.30	29.81	29.86	29.62	qfq	12,002,334	360,178,922	-0.80%
2025-12-25	30.55	30.55	29.71	30.10	29.86	qfq	14,435,005	434,684,122	-1.21%
2025-12-24	30.58	30.71	30.25	30.47	30.23	qfq	11,300,707	344,358,616	-0.29%
2025-12-23	30.95	31.20	30.42	30.56	30.32	qfq	12,661,598	389,976,431	-1.77%
2025-12-22	30.71	31.36	30.50	31.11	30.86	qfq	13,989,226	435,249,577	1.63%
2025-12-19	29.96	31.68	29.96	30.61	30.37	qfq	22,669,002	701,664,749	3.24%
2025-12-18	29.59	30.06	29.43	29.65	29.41	qfq	9,981,466	296,610,882	-0.44%
2025-12-17	29.21	29.92	28.90	29.78	29.54	qfq	14,185,388	417,080,976	2.37%
2025-12-16	29.61	29.84	29.00	29.09	28.86	qfq	11,848,731	346,904,927	-2.19%
2025-12-15	30.00	30.59	29.73	29.74	29.50	qfq	12,661,047	380,726,135	-2.59%
2025-12-12	30.02	30.56	29.50	30.53	30.29	qfq	18,379,886	554,328,632	1.50%
2025-12-11	30.18	30.36	29.79	30.08	29.84	qfq	14,604,563	439,102,321	-0.13%
2025-12-10	29.10	30.30	29.05	30.12	29.88	qfq	19,921,096	594,165,603	3.22%
2025-12-09	28.88	29.45	28.72	29.18	28.95	qfq	12,248,028	357,619,033	0.76%
2025-12-08	28.95	29.28	28.75	28.96	28.73	qfq	14,394,176	417,211,991	0.17%
2025-12-05	27.45	29.07	27.28	28.91	28.68	qfq	24,590,926	700,148,834	5.28%
2025-12-04	28.11	28.24	27.38	27.46	27.24	qfq	15,108,579	416,764,186	-1.61%
2025-12-03	27.75	28.34	27.52	27.91	27.69	qfq	13,075,741	364,676,706	0.72%
2025-12-02	28.18	28.20	27.57	27.71	27.49	qfq	10,458,181	290,546,402	-1.98%
2025-12-01	27.65	28.30	27.59	28.27	28.05	qfq	16,662,627	466,151,455	1.91%
2025-11-28	27.17	27.85	26.97	27.74	27.52	qfq	15,820,154	435,096,396	2.06%
2025-11-27	27.17	27.69	27.14	27.18	26.96	qfq	11,052,000	302,492,366	0.07%
2025-11-26	26.92	27.67	26.68	27.16	26.94	qfq	12,645,857	344,940,749	-0.04%
2025-11-25	26.68	27.44	26.68	27.17	26.95	qfq	18,569,354	504,907,552	2.18%
2025-11-24	25.95	26.70	25.68	26.59	26.38	qfq	12,473,866	327,050,206	3.06%
2025-11-21	26.48	26.70	25.71	25.80	25.59	qfq	12,775,334	334,297,607	-2.97%
2025-11-20	27.05	27.20	26.48	26.59	26.38	qfq	10,887,710	292,012,127	-0.97%
2025-11-19	26.76	27.21	26.56	26.85	26.64	qfq	10,053,129	269,601,846	0.37%
2025-11-18	26.72	27.34	26.55	26.75	26.54	qfq	14,048,587	378,606,306	-0.15%
2025-11-17	26.86	27.28	26.63	26.79	26.58	qfq	14,481,034	389,067,359	-2.23%
2025-11-14	28.00	28.00	27.40	27.40	27.18	qfq	12,010,688	332,719,238	-2.73%
2025-11-13	28.00	28.44	27.88	28.17	27.95	qfq	10,067,343	283,610,372	0.14%
2025-11-12	28.37	28.46	27.83	28.13	27.91	qfq	9,928,754	278,827,346	-0.85%
2025-11-11	28.95	29.11	28.26	28.37	28.14	qfq	11,726,109	334,786,033	-1.18%
2025-11-10	29.22	29.43	28.36	28.71	28.48	qfq	15,652,354	450,464,749	-2.11%
2025-11-07	29.60	29.83	29.21	29.33	29.10	qfq	12,420,683	365,949,096	-1.18%
2025-11-06	28.75	29.78	28.75	29.68	29.44	qfq	20,334,882	599,559,547	3.16%
2025-11-05	28.33	29.19	28.21	28.77	28.54	qfq	15,137,243	434,422,986	0.24%
2025-11-04	28.90	29.17	28.13	28.70	28.47	qfq	23,031,276	659,044,570	-1.27%
2025-11-03	30.14	30.20	28.27	29.07	28.84	qfq	33,871,982	976,002,676	-3.36%
2025-10-31	30.40	31.08	30.00	30.08	29.84	qfq	16,349,435	497,731,231	-0.89%
2025-10-30	31.17	31.20	30.32	30.35	30.11	qfq	15,966,219	489,158,961	-2.88%
2025-10-29	30.78	31.44	30.66	31.25	31.00	qfq	17,453,591	543,619,865	1.40%
2025-10-28	31.00	31.94	30.53	30.82	30.58	qfq	27,811,831	865,153,453	1.55%
2025-10-27	30.79	31.18	29.98	30.35	30.11	qfq	20,853,389	634,239,311	0.30%
2025-10-24	29.33	30.26	29.26	30.26	30.02	qfq	16,842,445	503,201,198	3.88%
2025-10-23	29.30	29.41	28.40	29.13	28.90	qfq	17,571,186	506,427,663	-1.62%
2025-10-22	29.50	29.83	28.90	29.61	29.37	qfq	13,633,146	400,417,228	-0.80%
2025-10-21	29.73	30.32	29.21	29.85	29.61	qfq	15,443,951	461,059,646	1.22%
2025-10-20	29.80	30.35	29.20	29.49	29.26	qfq	14,061,377	418,610,369	-0.17%
2025-10-17	31.69	31.69	29.30	29.54	29.31	qfq	20,044,117	604,188,429	-6.81%
2025-10-16	32.50	32.59	31.68	31.70	31.45	qfq	14,951,100	478,290,686	-4.06%
2025-10-15	31.99	33.50	31.00	33.04	32.78	qfq	21,286,764	689,074,568	3.09%
2025-10-14	34.70	34.70	31.11	32.05	31.80	qfq	29,770,305	977,727,861	-7.29%
2025-10-13	30.50	35.00	30.50	34.57	34.30	qfq	38,624,799	1,261,210,551	4.63%
2025-10-10	33.17	34.50	32.82	33.04	32.78	qfq	26,651,889	899,505,373	0.43%
2025-10-09	33.22	33.50	32.40	32.90	32.64	qfq	20,976,991	694,361,644	-0.42%
2025-09-30	32.48	33.50	32.33	33.04	32.78	qfq	20,656,354	683,202,218	1.29%
2025-09-29	31.56	32.65	31.56	32.62	32.36	qfq	16,696,236	538,586,515	2.64%
2025-09-26	32.26	32.67	31.61	31.78	31.53	qfq	22,693,265	730,261,663	-2.03%
2025-09-25	32.44	33.20	32.21	32.44	32.18	qfq	18,752,848	611,404,678	-0.67%
2025-09-24	32.18	32.78	31.59	32.66	32.40	qfq	25,997,506	840,996,102	1.24%
2025-09-23	33.20	33.59	31.50	32.26	32.00	qfq	27,461,422	887,277,949	-2.83%
2025-09-22	33.03	33.85	32.67	33.20	32.94	qfq	26,870,920	893,243,312	0.39%
2025-09-19	34.66	35.03	32.84	33.07	32.81	qfq	44,406,937	1,502,647,034	-5.16%
2025-09-18	35.00	36.83	34.50	34.87	34.59	qfq	72,516,010	2,584,998,581	4.09%
2025-09-17	30.45	33.50	30.43	33.50	33.23	qfq	31,805,364	1,015,662,096	10.02%
2025-09-16	29.37	30.96	29.37	30.45	30.21	qfq	28,456,481	866,831,163	3.57%
2025-09-15	30.00	30.18	29.36	29.40	29.17	qfq	18,171,559	540,066,851	-2.00%
2025-09-12	29.34	31.18	29.10	30.00	29.76	qfq	34,573,393	1,052,961,424	1.87%
2025-09-11	27.70	29.58	27.60	29.45	29.22	qfq	31,852,904	918,416,253	5.78%
2025-09-10	28.35	28.88	27.50	27.84	27.62	qfq	22,140,200	621,142,368	-2.86%
2025-09-09	29.60	29.62	28.42	28.66	28.43	qfq	26,015,422	746,315,702	-3.57%
2025-09-08	29.00	30.09	28.71	29.72	29.48	qfq	30,681,921	903,088,650	2.31%
2025-09-05	27.78	29.10	27.78	29.05	28.82	qfq	27,486,646	784,919,846	4.76%
2025-09-04	28.73	29.78	27.01	27.73	27.51	qfq	32,376,953	922,572,598	-1.77%
2025-09-03	28.34	28.87	27.87	28.23	28.01	qfq	23,292,012	660,136,215	0.25%
2025-09-02	30.40	30.46	27.41	28.16	27.94	qfq	48,898,056	1,387,197,550	-6.63%
2025-09-01	30.50	30.98	29.53	30.16	29.92	qfq	34,577,713	1,042,633,099	-2.11%
2025-08-29	28.90	31.02	28.73	30.81	30.57	qfq	59,147,892	1,779,650,636	9.26%
2025-08-28	28.01	28.72	27.60	28.20	27.98	qfq	33,543,208	945,575,653	-0.67%
2025-08-27	29.35	30.05	28.38	28.39	28.16	qfq	40,700,567	1,193,575,217	-2.91%
2025-08-26	27.90	29.80	27.78	29.24	29.01	qfq	45,069,745	1,315,433,028	4.84%
2025-08-25	27.34	28.07	27.05	27.89	27.67	qfq	36,634,348	1,010,452,050	1.97%
2025-08-22	27.32	27.67	27.05	27.35	27.13	qfq	25,889,058	706,436,648	0.11%
2025-08-21	28.21	28.27	27.07	27.32	27.10	qfq	29,450,023	812,629,832	-2.71%
2025-08-20	27.98	28.35	27.51	28.08	27.86	qfq	28,534,489	797,250,237	0.36%
2025-08-19	27.50	28.50	26.93	27.98	27.76	qfq	36,145,676	1,001,160,535	1.78%
2025-08-18	27.50	27.98	27.01	27.49	27.27	qfq	42,826,498	1,175,026,127	1.89%
2025-08-15	26.01	27.28	25.98	26.98	26.77	qfq	35,361,240	949,569,670	3.37%
2025-08-14	26.80	26.87	25.85	26.10	25.89	qfq	26,227,930	688,120,942	-2.10%
2025-08-13	26.42	26.72	26.21	26.66	26.45	qfq	30,580,936	808,913,197	1.21%
2025-08-12	26.72	26.85	25.88	26.34	26.13	qfq	36,397,882	956,790,921	-2.01%
2025-08-11	27.43	27.45	26.80	26.88	26.67	qfq	31,693,961	857,290,344	0.11%
2025-08-08	26.92	27.45	26.71	26.85	26.64	qfq	33,265,437	897,235,636	-1.79%
2025-08-07	27.29	28.97	26.93	27.34	27.12	qfq	66,516,687	1,851,271,146	3.40%
2025-08-06	25.97	26.80	25.06	26.44	26.23	qfq	52,536,720	1,360,821,922	5.13%
2025-08-05	24.77	25.60	24.53	25.15	24.95	qfq	37,979,207	951,033,095	1.99%
2025-08-04	23.40	24.70	23.30	24.66	24.46	qfq	28,245,599	678,028,396	4.58%
2025-08-01	24.07	24.23	23.50	23.58	23.39	qfq	21,047,576	500,290,858	-1.71%
2025-07-31	24.39	25.05	23.90	23.99	23.80	qfq	29,734,570	726,027,231	-0.70%
2025-07-30	24.40	24.64	23.91	24.16	23.97	qfq	26,447,155	641,870,265	-2.03%
2025-07-29	23.44	25.00	23.41	24.66	24.46	qfq	42,939,558	1,044,040,102	4.67%
2025-07-28	23.25	24.25	23.25	23.56	23.37	qfq	41,187,998	974,672,334	1.20%
2025-07-25	23.79	23.96	22.71	23.28	23.09	qfq	66,596,085	1,550,460,157	1.70%
2025-07-24	21.61	22.89	21.61	22.89	22.71	qfq	29,345,343	667,164,296	10.00%
2025-07-23	20.46	21.00	20.23	20.81	20.64	qfq	18,982,571	392,383,564	2.01%
2025-07-22	20.54	20.65	20.28	20.40	20.24	qfq	12,152,167	248,000,033	-0.92%
2025-07-21	20.60	21.01	20.42	20.59	20.43	qfq	11,386,499	235,545,062	0.19%
2025-07-18	20.94	20.94	20.47	20.55	20.39	qfq	14,491,428	298,549,338	-1.96%
2025-07-17	20.64	21.07	20.50	20.96	20.79	qfq	13,555,602	282,817,714	1.50%
2025-07-16	20.60	20.99	20.50	20.65	20.49	qfq	12,513,718	259,261,667	0.19%
2025-07-15	20.60	20.71	20.30	20.61	20.45	qfq	10,480,817	214,728,090	0.05%
2025-07-14	20.65	20.72	20.45	20.60	20.44	qfq	8,330,226	171,423,112	-0.05%
2025-07-11	20.68	20.76	20.40	20.61	20.45	qfq	10,936,483	225,251,289	-0.72%
2025-07-10	20.86	21.03	20.62	20.76	20.60	qfq	11,854,500	246,408,908	0.24%
2025-07-09	21.14	21.21	20.70	20.71	20.55	qfq	11,565,384	241,793,545	-1.47%
2025-07-08	20.13	21.15	20.12	21.02	20.85	qfq	21,550,268	449,933,011	3.44%
2025-07-07	20.60	20.66	19.96	20.32	20.16	qfq	13,920,039	281,342,821	-1.22%
2025-07-04	20.74	20.83	20.39	20.57	20.41	qfq	13,602,832	280,249,334	-1.30%
2025-07-03	19.96	20.88	19.96	20.84	20.67	qfq	22,523,981	462,793,621	4.46%
2025-07-02	20.24	20.32	19.90	19.95	19.79	qfq	10,635,899	212,907,815	-1.87%
2025-07-01	20.22	20.40	20.06	20.33	20.17	qfq	8,654,172	175,267,552	-0.05%
2025-06-30	20.15	20.47	20.01	20.34	20.18	qfq	13,444,725	272,295,315	1.40%
2025-06-27	20.15	20.32	19.95	20.06	19.90	qfq	9,132,700	183,931,682	-0.25%
2025-06-26	20.23	20.25	19.95	20.11	19.95	qfq	12,629,246	253,906,356	-1.08%
2025-06-25	20.26	20.57	20.12	20.33	20.17	qfq	16,317,484	331,516,045	0.40%
2025-06-24	20.07	20.50	20.06	20.25	20.09	qfq	15,773,549	319,641,144	0.95%
2025-06-23	20.15	21.02	19.90	20.06	19.90	qfq	19,759,670	401,418,698	-1.04%
2025-06-20	20.03	20.45	19.58	20.27	20.11	qfq	25,078,706	502,859,192	1.81%
2025-06-19	19.79	20.49	19.73	19.91	19.75	qfq	23,248,058	468,753,924	0.56%
2025-06-18	19.54	20.00	19.30	19.80	19.64	qfq	13,739,971	270,680,637	1.12%
2025-06-17	19.50	20.10	19.31	19.58	19.42	qfq	20,229,100	398,365,464	0.46%
2025-06-16	18.90	20.08	18.90	19.49	19.34	qfq	22,369,110	439,234,488	2.20%
2025-06-13	19.15	19.33	18.86	19.07	18.92	qfq	12,129,922	231,038,774	-1.19%
2025-06-12	19.07	19.42	18.86	19.30	19.15	qfq	13,115,372	252,410,400	0.47%
2025-06-11	18.43	19.39	18.43	19.21	19.06	qfq	24,617,361	469,437,912	4.29%
2025-06-10	19.05	19.10	18.19	18.42	18.27	qfq	22,355,980	414,567,346	-3.61%
2025-06-09	19.57	19.67	19.00	19.11	18.96	qfq	15,313,437	295,228,075	-0.47%
2025-06-06	19.29	19.37	19.09	19.20	19.05	qfq	6,502,747	124,847,850	-0.72%
2025-06-05	19.08	19.44	18.78	19.34	19.19	qfq	15,422,244	294,978,709	1.42%
2025-06-04	19.03	19.46	18.96	19.07	18.92	qfq	9,414,072	180,833,803	0.21%
2025-06-03	18.99	19.15	18.88	19.03	18.88	qfq	10,012,443	190,383,502	0.21%
2025-05-30	19.36	19.56	18.88	18.99	18.84	qfq	11,771,639	224,087,203	-2.96%
2025-05-29	19.50	19.88	19.50	19.57	19.41	qfq	10,492,497	206,332,117	0.00%
2025-05-28	19.56	19.83	19.31	19.57	19.41	qfq	10,060,359	196,767,824	0.05%
2025-05-27	20.27	20.37	19.52	19.56	19.40	qfq	16,246,184	323,192,412	-4.12%
2025-05-26	20.15	20.50	20.00	20.40	20.24	qfq	8,523,600	173,046,935	0.84%
2025-05-23	20.25	20.85	20.20	20.23	20.07	qfq	15,851,921	325,209,524	-0.59%
2025-05-22	20.38	20.65	20.11	20.35	20.19	qfq	11,952,382	243,657,862	-0.93%
2025-05-21	20.11	20.99	19.70	20.54	20.38	qfq	23,076,260	470,458,767	1.73%
2025-05-20	19.99	20.37	19.87	20.19	20.03	qfq	13,311,717	267,991,037	1.46%
2025-05-19	20.33	20.33	19.33	19.90	19.74	qfq	21,833,037	429,686,982	-2.45%
2025-05-16	19.92	20.85	19.90	20.40	20.24	qfq	21,190,961	434,917,835	2.15%
2025-05-15	20.10	20.59	19.86	19.97	19.81	qfq	14,497,275	292,727,437	-2.06%
2025-05-14	20.45	20.63	20.19	20.39	19.93	qfq	11,173,198	227,838,699	-0.10%
2025-05-13	20.87	20.97	20.38	20.41	19.95	qfq	14,243,091	292,936,164	-0.87%
2025-05-12	20.51	20.95	20.35	20.59	20.13	qfq	15,737,806	323,784,958	1.33%
2025-05-09	20.80	20.80	20.05	20.32	19.86	qfq	19,384,779	393,697,444	-2.64%
2025-05-08	21.00	21.24	20.73	20.87	20.40	qfq	17,898,381	374,755,790	-0.81%
2025-05-07	21.45	21.49	20.52	21.04	20.57	qfq	20,982,605	440,395,539	-0.47%
2025-05-06	20.22	21.17	20.20	21.14	20.66	qfq	26,769,324	556,914,687	5.59%
2025-04-30	19.93	20.34	19.72	20.02	19.57	qfq	16,152,701	325,177,875	0.45%
2025-04-29	19.70	20.07	19.23	19.93	19.48	qfq	23,855,465	472,027,544	3.26%
2025-04-28	19.62	19.78	19.29	19.30	18.86	qfq	14,685,541	286,571,994	-1.68%
2025-04-25	19.32	19.92	19.28	19.63	19.19	qfq	24,897,658	489,612,530	4.25%
2025-04-24	19.22	19.23	18.72	18.83	18.41	qfq	10,869,291	205,677,366	-1.93%
2025-04-23	18.98	19.47	18.78	19.20	18.77	qfq	17,905,193	342,528,730	3.23%
2025-04-22	18.78	18.84	18.50	18.60	18.18	qfq	11,206,396	208,727,880	-1.33%
2025-04-21	18.10	18.88	17.95	18.85	18.43	qfq	14,137,055	262,462,576	4.03%
2025-04-18	17.91	18.30	17.85	18.12	17.71	qfq	11,410,070	206,544,857	1.23%
2025-04-17	18.14	18.34	17.85	17.90	17.50	qfq	13,424,394	242,480,413	-1.38%
2025-04-16	18.43	18.57	17.85	18.15	17.74	qfq	11,762,684	213,913,985	-2.16%
2025-04-15	18.78	18.90	18.40	18.55	18.13	qfq	11,367,568	211,123,329	-1.17%
2025-04-14	19.30	19.38	18.58	18.77	18.35	qfq	19,220,100	362,676,514	0.37%
2025-04-11	18.03	18.94	17.88	18.70	18.28	qfq	22,804,872	423,810,596	4.29%
2025-04-10	18.51	18.77	17.91	17.93	17.53	qfq	24,417,770	448,478,847	1.30%
2025-04-09	16.72	17.83	16.03	17.70	17.30	qfq	23,831,315	408,751,872	2.61%
2025-04-08	18.14	18.24	16.74	17.25	16.86	qfq	34,597,754	599,902,804	-4.91%
2025-04-07	18.14	18.74	18.14	18.14	17.73	qfq	21,869,652	398,505,319	-9.98%
2025-04-03	20.40	20.95	19.77	20.15	19.70	qfq	23,781,563	481,371,951	-3.13%
2025-04-02	20.83	21.00	20.41	20.80	20.33	qfq	19,044,917	394,973,779	-0.14%
2025-04-01	20.44	20.91	20.18	20.83	20.36	qfq	28,995,234	597,292,786	1.66%
2025-03-31	19.80	20.71	19.80	20.49	20.03	qfq	40,587,836	827,233,265	5.29%
2025-03-28	19.58	19.80	19.28	19.46	19.02	qfq	14,266,517	278,255,994	-0.87%
2025-03-27	19.66	20.33	19.38	19.63	19.19	qfq	20,520,961	406,711,270	0.15%
2025-03-26	19.58	20.09	19.55	19.60	19.16	qfq	15,314,715	302,534,016	0.51%
2025-03-25	20.26	20.58	19.26	19.50	19.06	qfq	33,044,515	652,661,169	-3.85%
2025-03-24	19.99	20.51	19.93	20.28	19.82	qfq	30,551,539	619,158,313	1.81%
2025-03-21	21.20	21.30	19.78	19.92	19.47	qfq	57,790,935	1,171,445,361	-8.03%
2025-03-20	22.84	22.84	21.66	21.66	21.17	qfq	39,476,246	876,656,599	-5.95%
2025-03-19	23.33	23.78	22.90	23.03	22.51	qfq	22,372,227	518,853,788	-2.25%
2025-03-18	23.27	24.01	22.90	23.56	23.03	qfq	32,496,055	761,762,035	1.29%
2025-03-17	22.90	23.50	22.54	23.26	22.74	qfq	40,619,211	941,862,050	3.33%
2025-03-14	22.50	23.11	22.00	22.51	22.00	qfq	31,659,238	715,352,374	1.31%
2025-03-13	22.50	22.64	21.75	22.22	21.72	qfq	39,359,643	869,182,820	-2.11%
2025-03-12	23.36	24.19	22.66	22.70	22.19	qfq	46,620,610	1,082,373,070	-2.83%
2025-03-11	23.49	24.15	22.25	23.36	22.83	qfq	82,809,469	1,877,800,327	-5.50%
2025-02-24	24.42	24.93	23.60	24.72	24.16	qfq	56,617,566	1,372,345,330	4.48%
2025-02-21	22.07	24.06	21.80	23.66	23.13	qfq	56,059,065	1,294,090,987	5.96%
2025-02-20	21.21	22.80	20.85	22.33	21.83	qfq	60,056,242	1,317,010,501	4.74%
2025-02-19	19.99	21.53	19.99	21.32	20.84	qfq	50,417,714	1,060,313,811	5.39%
2025-02-18	20.66	20.87	20.08	20.23	19.77	qfq	29,265,203	598,812,741	-2.51%
2025-02-17	19.56	21.02	19.56	20.75	20.28	qfq	54,269,502	1,104,988,294	6.14%
2025-02-14	19.87	20.28	19.46	19.55	19.11	qfq	37,451,319	740,725,529	-1.96%
2025-02-13	20.66	20.77	19.92	19.94	19.49	qfq	34,460,532	697,593,193	-4.04%
2025-02-12	20.58	20.94	20.48	20.78	20.31	qfq	30,041,053	621,023,104	0.00%
2025-02-11	20.26	21.21	20.00	20.78	20.31	qfq	51,457,280	1,065,090,981	2.16%
2025-02-10	20.50	20.69	19.95	20.34	19.88	qfq	47,319,563	957,867,574	-1.69%
2025-02-07	20.54	21.12	20.10	20.69	20.22	qfq	81,671,142	1,675,418,177	2.63%
2025-02-06	18.09	20.16	18.07	20.16	19.71	qfq	95,995,821	1,875,572,855	9.98%
2025-02-05	17.67	18.38	17.43	18.33	17.92	qfq	52,597,548	947,574,137	6.51%
2025-01-27	17.88	17.90	16.95	17.21	16.82	qfq	28,254,933	486,746,351	-3.04%
2025-01-24	17.21	17.79	17.13	17.75	17.35	qfq	24,239,216	425,105,294	2.54%
2025-01-23	17.36	17.74	17.19	17.31	16.92	qfq	31,929,533	558,613,951	0.52%
2025-01-22	17.39	17.49	17.10	17.22	16.83	qfq	26,561,473	457,463,409	-1.15%
2025-01-21	16.68	17.46	16.58	17.42	17.03	qfq	58,273,261	995,422,841	7.27%
2025-01-20	16.32	16.48	16.17	16.24	15.87	qfq	14,506,232	236,620,254	-0.12%
2025-01-17	16.32	16.50	15.98	16.26	15.89	qfq	15,638,135	253,471,070	-0.85%
2025-01-16	16.56	16.84	16.20	16.40	16.03	qfq	18,267,536	301,648,022	-1.03%
2025-01-15	16.40	17.26	16.31	16.57	16.20	qfq	33,006,041	553,673,362	2.09%
2025-01-14	15.38	16.35	15.31	16.23	15.86	qfq	25,708,660	410,756,621	5.87%
2025-01-13	15.30	15.55	15.08	15.33	14.98	qfq	13,405,784	204,946,572	-1.73%
2025-01-10	15.51	15.96	15.33	15.60	15.25	qfq	20,763,398	324,877,766	0.32%
2025-01-09	15.28	15.75	15.18	15.55	15.20	qfq	15,018,231	233,693,503	1.24%
2025-01-08	15.25	15.53	14.93	15.36	15.01	qfq	16,852,978	256,243,895	-0.13%
2025-01-07	15.24	15.42	15.13	15.38	15.03	qfq	11,245,068	172,099,768	0.92%
2025-01-06	15.42	15.42	14.92	15.24	14.90	qfq	16,990,087	257,099,491	-1.10%
2025-01-03	15.69	15.86	15.37	15.41	15.06	qfq	13,863,151	215,788,209	-1.53%
2025-01-02	16.10	16.30	15.45	15.65	15.30	qfq	17,320,969	276,001,482	-3.22%
2024-12-31	16.81	16.86	16.13	16.17	15.81	qfq	20,746,584	339,855,003	-4.04%
2024-12-30	16.95	17.19	16.66	16.85	16.47	qfq	19,024,529	322,194,593	-1.23%
2024-12-27	16.62	17.17	16.36	17.06	16.68	qfq	32,395,139	546,772,505	2.65%
2024-12-26	16.15	16.73	16.01	16.62	16.25	qfq	20,976,957	345,770,131	3.04%
2024-12-25	16.58	16.73	16.04	16.13	15.77	qfq	18,475,646	301,695,680	-2.18%
2024-12-24	16.10	16.52	16.04	16.49	16.12	qfq	17,943,941	291,955,667	2.87%
2024-12-23	16.62	16.67	16.00	16.03	15.67	qfq	14,736,097	239,350,814	-3.55%
2024-12-20	16.36	16.83	16.23	16.62	16.25	qfq	20,262,375	335,748,066	1.59%
2024-12-19	16.10	16.49	15.97	16.36	15.99	qfq	13,240,024	215,400,270	0.49%
2024-12-18	16.22	16.52	16.13	16.28	15.91	qfq	12,298,877	201,038,221	0.31%
2024-12-17	16.48	16.71	16.20	16.23	15.86	qfq	15,020,071	246,766,540	-1.70%
2024-12-16	16.73	16.90	16.40	16.51	16.14	qfq	19,303,376	320,124,232	-2.71%
2024-12-13	17.50	17.54	16.86	16.97	16.59	qfq	31,716,419	542,823,876	-3.91%
2024-12-12	17.58	17.90	17.43	17.66	17.26	qfq	26,301,687	465,160,392	0.91%
2024-12-11	17.52	17.86	17.12	17.50	17.11	qfq	30,478,420	533,024,588	-0.11%
2024-12-10	17.98	18.17	17.49	17.52	17.13	qfq	37,233,826	663,029,365	0.00%
2024-12-09	18.00	18.20	17.38	17.52	17.13	qfq	29,359,457	520,467,610	-1.41%
2024-12-06	17.72	17.90	17.35	17.77	17.37	qfq	36,542,523	644,437,896	0.79%
2024-12-05	16.95	17.79	16.89	17.63	17.23	qfq	42,668,037	749,351,863	4.32%
2024-12-04	17.35	17.60	16.73	16.90	16.52	qfq	32,068,619	546,177,285	-1.80%
2024-12-03	16.90	17.46	16.90	17.21	16.82	qfq	38,778,362	667,213,475	1.41%
2024-12-02	16.10	17.38	16.10	16.97	16.59	qfq	54,327,254	916,324,213	7.13%
2024-11-29	15.51	16.03	15.48	15.84	15.48	qfq	19,947,803	315,432,230	1.67%
2024-11-28	15.97	16.01	15.57	15.58	15.23	qfq	18,888,098	297,542,882	-2.81%
2024-11-27	15.52	16.13	15.19	16.03	15.67	qfq	23,412,298	366,746,168	2.95%
2024-11-26	15.72	16.13	15.53	15.57	15.22	qfq	17,552,136	277,616,312	-1.58%
2024-11-25	15.97	16.00	15.51	15.82	15.46	qfq	16,100,420	253,248,210	-0.06%
2024-11-22	16.41	16.67	15.82	15.83	15.47	qfq	24,012,826	390,764,603	-4.23%
2024-11-21	16.56	16.85	16.30	16.53	16.16	qfq	22,129,642	365,587,515	-0.90%
2024-11-20	16.21	16.70	16.17	16.68	16.30	qfq	27,978,224	459,199,967	3.09%
2024-11-19	15.66	16.18	15.58	16.18	15.82	qfq	26,217,138	415,080,172	4.39%
2024-11-18	16.26	16.40	15.35	15.50	15.15	qfq	34,367,195	538,911,690	-4.67%
2024-11-15	16.72	17.03	16.23	16.26	15.89	qfq	31,509,402	524,770,540	-3.67%
2024-11-14	17.69	17.83	16.78	16.88	16.50	qfq	40,525,077	698,089,730	-5.59%
2024-11-13	18.24	18.27	17.48	17.88	17.48	qfq	42,298,845	752,368,660	-2.30%
2024-11-12	18.32	18.84	18.11	18.30	17.89	qfq	58,189,483	1,072,050,786	-0.71%
2024-11-11	18.20	18.50	17.93	18.43	18.01	qfq	45,961,140	841,313,062	0.44%
2024-11-08	18.50	18.73	18.08	18.35	17.94	qfq	51,631,518	949,547,541	0.16%
2024-11-07	17.90	18.35	17.82	18.32	17.91	qfq	38,032,093	690,639,566	1.78%
2024-11-06	18.18	18.53	17.88	18.00	17.59	qfq	46,348,087	842,103,510	-0.99%
2024-11-05	17.90	18.35	17.71	18.18	17.77	qfq	53,707,732	972,985,942	1.91%
2024-11-04	17.10	17.84	17.10	17.84	17.44	qfq	46,858,263	827,168,657	5.50%
2024-11-01	17.11	17.57	16.89	16.91	16.53	qfq	35,747,783	614,680,546	-2.42%
2024-10-31	17.40	17.64	17.16	17.33	16.94	qfq	39,567,987	687,984,641	0.12%
2024-10-30	17.80	17.96	17.04	17.31	16.92	qfq	57,157,936	1,001,770,629	-3.99%
2024-10-29	18.08	18.35	17.68	18.03	17.62	qfq	72,052,774	1,299,063,219	-5.50%
2024-10-28	17.90	19.12	17.90	19.08	18.65	qfq	51,692,253	957,422,668	5.53%
2024-10-25	18.40	18.55	17.90	18.08	17.67	qfq	44,535,087	807,961,039	-1.95%
2024-10-24	18.40	18.77	18.25	18.44	18.02	qfq	32,315,050	596,643,146	-0.86%
2024-10-23	19.13	19.19	18.45	18.60	18.18	qfq	48,291,643	905,033,904	-3.68%
2024-10-22	18.28	20.15	18.11	19.31	18.87	qfq	77,014,053	1,473,386,656	4.72%
2024-10-21	19.23	19.43	18.07	18.44	18.02	qfq	92,829,218	1,738,974,787	-3.05%
2024-10-18	18.75	19.80	18.55	19.02	18.59	qfq	71,383,002	1,379,260,497	1.06%
2024-10-17	18.10	19.21	17.97	18.82	18.40	qfq	65,846,204	1,230,540,892	3.98%
2024-10-16	17.48	18.25	17.39	18.10	17.69	qfq	45,137,766	810,704,454	1.51%
2024-10-15	17.82	18.55	17.68	17.83	17.43	qfq	71,730,712	1,297,186,928	0.06%
2024-10-14	16.23	17.82	16.23	17.82	17.42	qfq	62,500,628	1,070,924,758	10.00%
2024-10-11	16.78	16.92	15.87	16.20	15.83	qfq	51,215,861	838,324,472	-5.48%
2024-10-10	17.75	18.27	17.01	17.14	16.75	qfq	66,001,636	1,169,749,068	-1.27%
2024-10-09	16.60	18.74	16.40	17.36	16.97	qfq	98,745,350	1,723,711,323	0.12%
2024-10-08	17.78	17.78	16.31	17.34	16.95	qfq	97,716,650	1,663,712,784	7.10%
2024-09-30	15.56	16.40	14.92	16.19	15.83	qfq	84,482,165	1,324,273,223	7.93%
2024-09-27	14.45	15.00	14.31	15.00	14.66	qfq	34,165,471	501,130,802	5.63%
2024-09-26	13.77	14.22	13.49	14.20	13.88	qfq	40,158,166	556,751,245	2.90%
2024-09-25	14.22	14.52	13.74	13.80	13.49	qfq	48,902,381	692,078,662	-2.47%
2024-09-24	13.41	14.21	13.26	14.15	13.83	qfq	44,815,060	617,317,546	6.07%
2024-09-23	13.79	14.03	13.32	13.34	13.04	qfq	36,812,791	501,402,697	-3.96%
2024-09-20	14.41	14.42	13.52	13.89	13.58	qfq	37,464,868	523,364,524	-3.61%
2024-09-19	14.10	14.48	13.74	14.41	14.09	qfq	30,943,019	440,180,041	2.78%
2024-09-18	14.29	14.50	13.88	14.02	13.70	qfq	27,623,355	391,255,043	-1.68%
2024-09-13	14.25	14.48	14.20	14.26	13.94	qfq	21,027,300	301,334,964	0.35%
2024-09-12	14.52	14.61	14.20	14.21	13.89	qfq	26,000,300	373,093,720	-2.00%
2024-09-11	14.70	14.78	14.28	14.50	14.17	qfq	39,359,447	569,825,229	-3.14%
2024-09-10	14.82	15.15	14.32	14.97	14.63	qfq	48,456,302	712,016,101	0.67%
2024-09-09	15.36	15.46	14.70	14.87	14.53	qfq	47,980,903	722,914,115	-0.40%
2024-09-06	15.50	15.78	14.90	14.93	14.59	qfq	51,152,087	779,084,698	-3.68%
2024-09-05	15.65	15.79	15.26	15.50	15.15	qfq	38,800,608	600,897,009	-0.77%
2024-09-04	16.25	16.53	15.19	15.62	15.27	qfq	65,594,107	1,029,511,961	-6.19%
2024-09-03	15.79	17.26	15.66	16.65	16.27	qfq	72,669,565	1,203,989,360	3.61%
2024-09-02	16.20	16.71	15.91	16.07	15.71	qfq	77,369,873	1,264,222,429	-1.83%
2024-08-30	15.47	16.71	15.47	16.37	16.00	qfq	103,721,687	1,688,732,104	7.77%
2024-08-29	13.90	15.51	13.90	15.19	14.85	qfq	63,298,369	939,620,646	7.73%
2024-08-28	14.52	14.90	13.92	14.10	13.78	qfq	49,047,130	701,852,296	-3.69%
2024-08-27	15.96	15.99	14.61	14.64	14.31	qfq	64,407,733	971,970,164	-9.80%
2024-08-26	15.55	16.50	15.37	16.23	15.86	qfq	61,574,556	982,065,948	5.05%
2024-08-23	14.60	15.66	14.45	15.45	15.10	qfq	49,082,753	744,569,672	4.82%
2024-08-22	14.95	15.04	14.60	14.74	14.41	qfq	29,363,184	434,961,645	-2.19%
2024-08-21	14.55	15.07	14.42	15.07	14.73	qfq	40,660,784	602,344,296	2.24%
2024-08-20	14.41	15.09	14.41	14.74	14.41	qfq	46,310,265	685,970,470	3.51%
2024-08-19	14.24	14.64	14.16	14.24	13.92	qfq	18,076,130	259,273,866	-0.63%
2024-08-16	14.68	14.75	14.30	14.33	14.01	qfq	23,332,123	338,895,428	-0.62%
2024-08-15	14.30	14.70	14.10	14.42	14.09	qfq	19,805,003	285,558,678	-0.21%
2024-08-14	14.39	14.75	14.29	14.45	14.12	qfq	24,102,760	350,395,180	0.28%
2024-08-13	14.24	14.55	14.17	14.41	14.09	qfq	18,647,339	267,380,282	1.19%
2024-08-12	15.00	15.09	14.21	14.24	13.92	qfq	37,509,023	548,385,103	-6.19%
2024-08-09	14.53	15.54	14.40	15.18	14.84	qfq	49,450,288	740,542,682	5.93%
2024-08-08	14.16	14.56	13.90	14.33	14.01	qfq	20,415,132	291,460,592	0.28%
2024-08-07	14.05	14.67	14.05	14.29	13.97	qfq	21,242,831	306,581,610	0.49%
2024-08-06	14.45	14.58	13.97	14.22	13.90	qfq	24,711,087	350,830,348	0.42%
2024-08-05	14.81	14.99	14.10	14.16	13.84	qfq	37,679,862	544,450,610	-5.35%
2024-08-02	15.75	15.80	14.85	14.96	14.62	qfq	38,493,806	585,971,888	-5.79%
2024-08-01	15.93	16.33	15.81	15.88	15.52	qfq	29,854,922	477,740,556	-0.87%
2024-07-31	15.08	16.16	14.94	16.02	15.66	qfq	48,103,495	750,879,737	7.37%
2024-07-30	15.15	15.75	14.84	14.92	14.58	qfq	44,546,462	677,644,955	-1.78%
2024-07-29	14.38	15.50	14.35	15.19	14.85	qfq	45,579,825	680,815,661	7.43%
2024-07-26	13.65	14.22	13.47	14.14	13.82	qfq	22,069,165	308,078,732	4.12%
2024-07-25	13.36	13.91	13.00	13.58	13.27	qfq	19,923,664	266,730,021	-0.88%
2024-07-24	13.24	13.96	13.24	13.70	13.39	qfq	30,158,414	412,178,602	3.55%
2024-07-23	13.98	13.98	13.17	13.23	12.93	qfq	20,203,504	272,983,186	-4.89%
2024-07-22	13.93	14.09	13.70	13.91	13.60	qfq	15,504,853	215,121,120	0.87%
2024-07-19	13.74	14.24	13.70	13.79	13.48	qfq	18,651,000	261,261,199	-0.29%
2024-07-18	14.02	14.10	13.55	13.83	13.52	qfq	24,175,700	333,229,399	-3.29%
2024-07-17	15.00	15.20	14.27	14.30	13.98	qfq	23,291,744	342,517,925	-3.38%
2024-07-16	14.56	14.89	14.38	14.80	14.47	qfq	27,907,280	410,201,808	4.15%
2024-07-15	14.53	14.58	14.20	14.21	13.89	qfq	13,669,960	195,897,173	-2.87%
2024-07-12	14.50	14.72	14.18	14.63	14.30	qfq	16,766,850	242,217,085	-0.14%
2024-07-11	14.60	14.75	14.37	14.65	14.32	qfq	23,166,828	337,626,244	2.23%
2024-07-10	14.13	14.60	14.06	14.33	14.01	qfq	27,089,300	389,779,792	1.42%
2024-07-09	14.00	14.25	13.49	14.13	13.81	qfq	37,316,177	518,055,187	3.97%
2024-07-08	13.26	13.84	13.18	13.59	13.28	qfq	18,031,472	243,344,892	2.57%
2024-07-05	13.12	13.29	12.74	13.25	12.95	qfq	12,493,150	162,786,638	0.68%
2024-07-04	13.32	13.69	13.02	13.16	12.86	qfq	13,342,768	177,768,864	-0.75%
2024-07-03	13.50	13.59	13.12	13.26	12.96	qfq	13,835,014	184,397,842	-2.43%
2024-07-02	14.20	14.25	13.44	13.59	13.28	qfq	25,807,943	353,432,743	-4.90%
2024-07-01	14.50	14.50	13.74	14.29	13.97	qfq	20,519,709	289,084,846	-0.69%
2024-06-28	13.62	14.64	13.45	14.39	14.07	qfq	27,992,505	399,909,321	5.73%
2024-06-27	14.30	14.40	13.58	13.61	13.30	qfq	16,880,709	234,588,116	-4.29%
2024-06-26	13.41	14.25	13.32	14.22	13.90	qfq	17,340,239	240,327,555	5.80%
2024-06-25	13.80	14.03	13.42	13.44	13.14	qfq	16,618,547	227,436,863	-2.25%
2024-06-24	14.36	14.37	13.74	13.75	13.44	qfq	16,675,385	233,707,050	-4.45%
2024-06-21	14.20	14.57	14.07	14.39	14.07	qfq	12,887,561	185,310,246	0.56%
2024-06-20	14.91	15.25	14.21	14.31	13.99	qfq	26,608,713	392,234,115	-5.42%
2024-06-19	14.51	15.37	14.05	15.13	14.79	qfq	39,244,995	581,916,410	4.27%
2024-06-18	14.78	15.07	14.35	14.51	14.18	qfq	21,451,853	315,241,624	-1.76%
2024-06-17	14.34	14.99	14.28	14.77	14.44	qfq	17,263,366	254,353,154	2.29%
2024-06-14	14.33	14.48	14.06	14.44	14.11	qfq	9,888,610	141,466,513	0.70%
2024-06-13	14.43	14.51	14.02	14.34	14.02	qfq	11,436,053	163,417,340	-0.62%
2024-06-12	14.50	14.68	14.30	14.43	14.10	qfq	11,369,725	165,061,323	0.35%
2024-06-11	14.30	14.41	13.87	14.38	14.06	qfq	10,359,280	146,144,496	0.70%
2024-06-07	13.95	14.70	13.95	14.28	13.96	qfq	11,298,183	161,634,765	2.81%
2024-06-06	14.08	14.29	13.71	13.89	13.58	qfq	11,622,416	162,518,631	-1.84%
2024-06-05	14.79	14.79	14.06	14.15	13.64	qfq	11,811,140	170,188,162	-3.54%
2024-06-04	15.00	15.20	14.46	14.67	14.14	qfq	15,500,121	228,812,044	-1.41%
2024-06-03	14.89	15.00	14.60	14.88	14.34	qfq	14,854,775	220,569,637	1.36%
2024-05-31	14.54	14.95	14.50	14.68	14.15	qfq	11,507,592	169,825,399	0.96%
2024-05-30	14.08	14.73	13.95	14.54	14.01	qfq	15,534,745	225,247,961	2.76%
2024-05-29	14.08	14.42	13.80	14.15	13.64	qfq	11,735,062	165,072,535	0.35%
2024-05-28	14.12	14.46	13.88	14.10	13.59	qfq	11,399,296	162,417,703	0.64%
2024-05-27	13.98	14.04	13.59	14.01	13.50	qfq	12,911,409	178,258,004	0.86%
2024-05-24	14.43	14.52	13.80	13.89	13.38	qfq	16,285,027	228,185,502	-4.34%
2024-05-23	14.62	14.86	14.39	14.52	13.99	qfq	8,177,451	118,915,387	-1.69%
2024-05-22	14.52	15.03	14.52	14.77	14.23	qfq	11,169,300	165,351,076	0.96%
2024-05-21	14.88	14.90	14.38	14.63	14.10	qfq	8,210,559	119,439,151	-1.01%
2024-05-20	14.71	15.05	14.56	14.78	14.24	qfq	10,420,100	153,730,971	0.07%
2024-05-17	14.51	14.83	14.35	14.77	14.23	qfq	9,941,627	145,452,176	1.16%
2024-05-16	14.80	14.96	14.54	14.60	14.07	qfq	8,812,884	129,332,876	-1.08%
2024-05-15	14.72	15.38	14.70	14.76	14.22	qfq	10,587,700	158,892,497	-0.81%
2024-05-14	14.65	15.03	14.64	14.88	14.34	qfq	11,911,489	177,287,896	1.92%
2024-05-13	15.24	15.24	14.50	14.60	14.07	qfq	19,865,993	294,287,493	-5.26%
2024-05-10	15.68	15.83	15.30	15.41	14.85	qfq	10,988,710	171,216,791	-0.45%
2024-05-09	15.20	15.65	15.10	15.48	14.92	qfq	12,682,884	195,142,968	2.04%
2024-05-08	15.49	15.57	15.00	15.17	14.62	qfq	13,463,195	204,566,833	-2.26%
2024-05-07	15.60	15.82	15.22	15.52	14.96	qfq	14,243,704	220,667,921	0.32%
2024-05-06	15.60	15.86	15.31	15.47	14.91	qfq	21,358,448	333,274,422	-0.06%
2024-04-30	15.36	15.69	14.96	15.48	14.92	qfq	20,390,561	313,822,541	1.78%
2024-04-29	14.88	15.51	14.74	15.21	14.66	qfq	33,552,528	507,063,647	7.34%
2024-04-26	14.28	14.74	14.02	14.17	13.65	qfq	17,392,942	250,333,901	-0.07%
2024-04-25	13.80	14.37	13.80	14.18	13.66	qfq	9,874,267	139,970,724	1.79%
2024-04-24	13.80	14.06	13.76	13.93	13.42	qfq	7,503,937	104,229,890	0.94%
2024-04-23	13.40	14.01	13.32	13.80	13.30	qfq	10,233,484	140,073,360	2.99%
2024-04-22	13.45	13.76	13.18	13.40	12.91	qfq	9,374,883	126,250,319	-0.74%
2024-04-19	14.16	14.23	13.20	13.50	13.01	qfq	21,684,625	294,968,656	-5.53%
2024-04-18	14.38	14.74	14.13	14.29	13.77	qfq	11,663,606	168,356,556	-0.76%
2024-04-17	13.90	14.40	13.81	14.40	13.88	qfq	15,687,425	222,159,368	5.42%
2024-04-16	14.10	14.17	13.50	13.66	13.16	qfq	15,862,609	218,581,195	-3.12%
2024-04-15	14.08	14.33	13.72	14.10	13.59	qfq	14,913,629	209,766,187	0.71%
2024-04-12	13.99	14.28	13.86	14.00	13.49	qfq	10,305,953	145,265,880	0.79%
2024-04-11	14.00	14.41	13.89	13.89	13.38	qfq	9,416,726	133,112,172	-1.14%
2024-04-10	14.42	14.42	13.76	14.05	13.54	qfq	13,725,340	192,341,000	-2.70%
2024-04-09	14.01	14.65	14.01	14.44	13.91	qfq	11,343,073	162,802,595	2.85%
2024-04-08	14.33	14.52	14.02	14.04	13.53	qfq	11,336,223	161,403,562	-2.02%
2024-04-03	14.45	14.67	14.25	14.33	13.81	qfq	15,742,737	226,406,818	-2.45%
2024-04-02	15.15	15.55	14.15	14.69	14.16	qfq	29,894,724	440,245,003	-2.33%
2024-04-01	14.76	15.09	14.35	15.04	14.49	qfq	25,218,059	371,852,320	1.97%
2024-03-29	14.36	14.89	14.00	14.75	14.21	qfq	17,837,068	257,370,971	2.43%
2024-03-28	13.90	14.73	13.90	14.40	13.88	qfq	20,120,992	290,100,327	2.86%
2024-03-27	13.78	14.35	13.30	14.00	13.49	qfq	25,566,312	354,960,931	2.34%
2024-03-26	14.22	14.34	13.48	13.68	13.18	qfq	36,923,320	508,944,419	-4.00%
2024-03-25	15.20	15.27	14.22	14.25	13.73	qfq	19,212,859	282,278,368	-6.13%
2024-03-22	14.95	15.39	14.73	15.18	14.63	qfq	19,176,038	289,830,431	0.73%
2024-03-21	14.96	15.25	14.77	15.07	14.52	qfq	15,930,451	239,073,642	0.74%
2024-03-20	15.23	15.34	14.85	14.96	14.42	qfq	18,380,168	276,598,797	-1.97%
2024-03-19	15.45	15.50	15.16	15.26	14.71	qfq	17,921,538	274,447,258	-1.55%
2024-03-18	15.53	15.60	15.18	15.50	14.94	qfq	24,607,945	377,656,500	0.52%
2024-03-15	15.30	15.53	15.08	15.42	14.86	qfq	21,072,157	322,739,182	0.78%
2024-03-14	15.97	15.98	15.18	15.30	14.74	qfq	40,880,013	631,236,549	-5.15%
2024-03-13	14.61	16.13	14.61	16.13	15.54	qfq	52,036,397	819,792,263	10.03%
2024-03-12	14.97	15.41	14.47	14.66	14.13	qfq	23,180,887	345,162,243	-2.33%
2024-03-11	14.53	15.14	14.20	15.01	14.46	qfq	23,226,886	343,802,915	1.90%
2024-03-08	14.50	14.80	14.14	14.73	14.19	qfq	26,598,053	382,610,441	1.80%
2024-03-07	15.09	15.35	14.22	14.47	13.94	qfq	32,274,955	475,927,840	-1.36%
2024-03-06	13.78	14.93	13.57	14.67	14.14	qfq	35,910,380	514,942,506	5.84%
2024-03-05	14.11	14.11	13.58	13.86	13.36	qfq	28,473,812	394,244,607	-2.94%
2024-03-04	13.89	14.50	13.89	14.28	13.76	qfq	27,766,350	395,654,410	3.03%
2024-03-01	14.10	14.29	13.70	13.86	13.36	qfq	25,022,277	348,804,540	-2.26%
2024-02-29	13.05	14.20	13.01	14.18	13.66	qfq	30,695,735	420,694,479	7.59%
2024-02-28	13.98	14.41	13.18	13.18	12.70	qfq	33,264,464	461,014,186	-5.32%
2024-02-27	14.03	14.03	13.49	13.92	13.41	qfq	29,408,210	403,811,349	-1.14%
2024-02-26	13.59	14.35	13.59	14.08	13.57	qfq	26,517,412	370,564,058	3.53%
2024-02-23	13.67	14.06	13.40	13.60	13.11	qfq	21,916,894	300,383,426	-0.58%
2024-02-22	13.55	13.87	13.44	13.68	13.18	qfq	18,621,371	254,242,132	0.15%
2024-02-21	14.03	14.30	13.50	13.66	13.16	qfq	28,332,360	391,792,368	-4.34%
2024-02-20	13.48	14.36	13.25	14.28	13.76	qfq	20,950,410	291,584,533	4.69%
2024-02-19	13.32	13.82	13.05	13.64	13.14	qfq	22,401,767	301,904,069	2.79%
2024-02-08	12.87	13.49	12.43	13.27	12.79	qfq	22,100,431	285,969,621	4.41%
2024-02-07	12.22	13.03	11.96	12.71	12.25	qfq	22,916,092	289,336,743	4.10%
2024-02-06	11.00	12.21	10.55	12.21	11.77	qfq	28,249,297	330,182,627	10.00%
2024-02-05	11.25	11.65	10.40	11.10	10.70	qfq	29,554,612	326,577,366	0.18%
2024-02-02	10.68	11.48	10.65	11.08	10.68	qfq	26,406,401	294,473,699	2.97%
2024-02-01	10.55	11.22	10.40	10.76	10.37	qfq	16,701,398	180,830,585	1.51%
2024-01-31	10.91	11.22	10.60	10.60	10.21	qfq	13,551,917	146,841,790	-2.75%
2024-01-30	11.07	11.54	10.87	10.90	10.50	qfq	13,793,090	154,128,200	-1.54%
2024-01-29	11.77	11.85	10.85	11.07	10.67	qfq	20,309,526	226,538,570	-5.30%
2024-01-26	12.25	12.28	11.60	11.69	11.26	qfq	12,475,294	149,010,779	-4.88%
2024-01-25	11.80	12.41	11.69	12.29	11.84	qfq	24,374,291	295,808,137	5.13%
2024-01-24	11.97	12.03	11.18	11.69	11.26	qfq	12,812,838	147,864,120	-1.60%
2024-01-23	11.22	11.92	11.15	11.88	11.45	qfq	13,887,196	161,946,467	4.85%
2024-01-22	12.12	12.26	11.20	11.33	10.92	qfq	21,464,065	249,054,744	-6.36%
2024-01-19	12.50	12.53	12.02	12.10	11.66	qfq	11,381,364	139,119,050	-3.28%
2024-01-18	12.45	12.64	11.99	12.51	12.06	qfq	13,499,870	165,372,915	-0.64%
2024-01-17	13.11	13.16	12.50	12.59	12.13	qfq	9,040,703	115,436,315	-3.89%
2024-01-16	13.22	13.25	12.80	13.10	12.62	qfq	9,197,586	119,389,348	-1.21%
2024-01-15	13.19	13.64	13.02	13.26	12.78	qfq	10,498,311	140,525,390	-0.23%
2024-01-12	13.24	13.52	12.94	13.29	12.81	qfq	10,197,901	135,232,594	0.30%
2024-01-11	12.66	13.38	12.59	13.25	12.77	qfq	13,742,676	179,404,093	4.58%
2024-01-10	13.35	13.35	12.42	12.67	12.21	qfq	20,100,142	256,409,791	-5.45%
2024-01-09	13.40	13.85	13.05	13.40	12.91	qfq	14,269,187	191,716,643	0.53%
2024-01-08	13.76	13.87	13.05	13.33	12.85	qfq	15,490,384	206,534,808	-2.63%
2024-01-05	14.34	14.50	13.65	13.69	13.19	qfq	18,956,896	264,705,469	-4.73%
2024-01-04	14.45	14.63	13.90	14.37	13.85	qfq	24,363,771	349,462,235	0.56%
2024-01-03	15.29	15.36	13.95	14.29	13.77	qfq	50,317,878	721,790,388	-7.81%
2024-01-02	15.60	15.99	15.41	15.50	14.94	qfq	33,503,465	522,996,576	0.06%
2023-12-29	14.10	15.49	14.05	15.49	14.93	qfq	40,662,367	617,638,023	10.01%
2023-12-28	13.81	14.35	13.55	14.08	13.57	qfq	14,644,878	205,731,465	1.29%
2023-12-27	13.81	14.24	13.51	13.90	13.39	qfq	11,877,936	164,725,462	0.00%
2023-12-26	13.99	14.20	13.76	13.90	13.39	qfq	9,430,723	131,637,425	-0.86%
2023-12-25	14.15	14.59	13.88	14.02	13.51	qfq	14,797,814	209,266,944	-1.06%
2023-12-22	14.20	14.65	14.03	14.17	13.65	qfq	13,875,223	199,307,670	-0.21%
2023-12-21	14.35	14.43	13.70	14.20	13.68	qfq	15,066,374	211,735,546	-2.07%
2023-12-20	14.70	14.90	14.25	14.50	13.97	qfq	17,772,911	257,798,838	-0.89%
2023-12-19	13.90	14.89	13.76	14.63	14.10	qfq	28,169,146	407,491,317	5.33%
2023-12-18	13.42	14.02	13.34	13.89	13.38	qfq	17,050,080	235,881,771	3.66%
2023-12-15	13.63	13.70	13.19	13.40	12.91	qfq	13,138,661	176,086,727	-1.47%
2023-12-14	14.04	14.28	13.42	13.60	13.11	qfq	16,029,243	221,536,712	-2.44%
2023-12-13	13.75	14.15	13.56	13.94	13.43	qfq	17,290,866	241,398,685	1.09%
2023-12-12	13.45	13.97	13.36	13.79	13.29	qfq	17,390,518	237,890,983	2.07%
2023-12-11	13.03	13.84	13.00	13.51	13.02	qfq	22,455,611	302,817,345	4.32%
2023-12-08	12.96	13.23	12.85	12.95	12.48	qfq	14,482,104	187,983,453	-1.67%
2023-12-07	13.17	13.40	13.08	13.17	12.69	qfq	9,781,013	129,355,133	-0.15%
2023-12-06	13.50	13.72	13.11	13.19	12.71	qfq	17,641,373	235,270,351	-1.79%
2023-12-05	14.02	14.07	13.42	13.43	12.94	qfq	14,257,104	195,222,508	-5.02%
2023-12-04	14.14	14.38	14.00	14.14	13.63	qfq	11,362,336	161,365,229	-0.35%
2023-12-01	14.39	14.45	14.00	14.19	13.67	qfq	15,280,980	216,635,691	-1.39%
2023-11-30	13.80	14.94	13.78	14.39	13.87	qfq	32,965,228	476,742,964	4.05%
2023-11-29	13.90	14.09	13.68	13.83	13.33	qfq	13,197,682	182,998,704	-0.93%
2023-11-28	13.56	14.04	13.47	13.96	13.45	qfq	18,816,090	260,152,756	2.65%
2023-11-27	13.49	13.78	13.30	13.60	13.11	qfq	15,673,568	211,980,858	0.44%
2023-11-24	13.86	14.03	13.52	13.54	13.05	qfq	15,960,416	219,113,654	-3.70%
2023-11-23	13.51	14.14	13.51	14.06	13.55	qfq	22,883,735	318,929,285	4.54%
2023-11-22	13.88	14.17	13.40	13.45	12.96	qfq	24,415,027	334,648,006	-3.79%
2023-11-21	14.46	14.53	13.94	13.98	13.47	qfq	21,310,887	301,164,273	-3.79%
2023-11-20	14.16	14.59	14.16	14.53	14.00	qfq	20,951,302	301,664,599	2.25%
2023-11-17	14.41	14.43	14.01	14.21	13.69	qfq	21,131,900	299,926,330	-2.00%
2023-11-16	14.60	14.72	14.19	14.50	13.97	qfq	21,437,876	309,165,045	-0.41%
2023-11-15	14.92	14.98	14.20	14.56	14.03	qfq	36,007,280	523,160,178	-2.80%
2023-11-14	14.21	15.38	14.14	14.98	14.44	qfq	42,124,533	626,133,099	4.39%
2023-11-13	14.20	14.62	14.00	14.35	13.83	qfq	32,024,475	458,498,610	0.91%
2023-11-10	14.00	14.44	13.75	14.22	13.70	qfq	35,136,090	496,654,097	2.16%
2023-11-09	14.48	14.67	13.85	13.92	13.41	qfq	40,668,537	574,589,255	-3.87%
2023-11-08	14.55	14.84	14.33	14.48	13.95	qfq	52,383,520	761,002,479	-2.03%
2023-11-07	14.55	15.28	14.35	14.78	14.24	qfq	85,171,886	1,261,018,890	2.50%
2023-11-06	13.30	14.42	13.27	14.42	13.90	qfq	70,308,823	995,914,719	9.99%
2023-11-03	12.91	13.18	12.60	13.11	12.63	qfq	32,149,205	417,621,002	2.26%
2023-11-02	13.00	13.42	12.71	12.82	12.35	qfq	41,867,414	547,313,968	-0.54%
2023-11-01	12.94	13.50	12.52	12.89	12.42	qfq	54,604,791	715,391,585	0.00%
2023-10-31	13.61	13.99	12.71	12.89	12.42	qfq	67,302,953	890,229,612	-3.45%
2023-10-30	12.15	13.52	11.86	13.35	12.86	qfq	80,538,107	1,053,660,412	8.62%
2023-10-27	12.06	12.38	11.66	12.29	11.84	qfq	32,855,260	394,968,903	1.07%
2023-10-26	12.10	12.53	11.89	12.16	11.72	qfq	40,151,062	488,304,079	-1.46%
2023-10-25	11.40	12.56	11.38	12.34	11.89	qfq	51,284,645	622,530,405	7.68%
2023-10-24	11.76	11.93	11.21	11.46	11.04	qfq	33,104,884	381,428,094	-2.72%
2023-10-23	11.44	12.16	11.40	11.78	11.35	qfq	38,838,499	460,161,147	2.43%
2023-10-20	11.43	11.79	11.07	11.50	11.08	qfq	34,152,402	390,637,675	-0.52%
2023-10-19	11.80	12.07	11.35	11.56	11.14	qfq	41,482,976	486,174,154	-2.94%
2023-10-18	12.06	12.25	11.75	11.91	11.48	qfq	36,847,961	441,486,496	-1.57%
2023-10-17	12.42	12.52	11.70	12.10	11.66	qfq	41,381,357	501,506,644	-3.12%
2023-10-16	13.35	13.35	12.35	12.49	12.04	qfq	51,790,362	657,177,170	-4.22%
2023-10-13	12.80	13.38	12.61	13.04	12.57	qfq	71,358,842	928,832,668	1.32%
2023-10-12	13.58	13.70	12.80	12.87	12.40	qfq	80,610,446	1,059,691,221	-5.23%
2023-10-11	12.49	14.09	12.24	13.58	13.09	qfq	137,132,282	1,831,847,785	6.01%
2023-10-10	13.50	14.08	12.74	12.81	12.34	qfq	138,268,295	1,855,622,800	0.08%
2023-10-09	11.40	12.80	11.10	12.80	12.33	qfq	80,185,301	996,680,966	9.97%
2023-09-28	11.08	11.64	11.01	11.64	11.22	qfq	48,441,285	550,821,903	5.91%
2023-09-27	11.18	11.40	10.80	10.99	10.59	qfq	28,856,054	318,052,131	-0.99%
2023-09-26	11.00	11.58	10.70	11.10	10.70	qfq	40,500,108	448,767,594	-1.68%
2023-09-25	11.00	12.04	10.85	11.29	10.88	qfq	55,299,959	624,200,201	1.80%
2023-09-22	10.70	11.26	10.53	11.09	10.69	qfq	33,172,961	359,492,296	1.56%
2023-09-21	10.82	11.03	10.55	10.92	10.52	qfq	31,622,865	342,252,838	1.68%
2023-09-20	10.58	11.10	10.56	10.74	10.35	qfq	42,620,310	460,234,218	2.78%
2023-09-19	10.28	10.54	10.07	10.45	10.07	qfq	28,299,053	291,673,059	0.38%
2023-09-18	10.20	10.80	9.97	10.41	10.03	qfq	39,059,093	406,331,131	1.86%
2023-09-15	10.21	10.45	9.79	10.22	9.85	qfq	36,793,066	374,052,742	1.79%
2023-09-14	10.53	10.75	9.90	10.04	9.67	qfq	40,831,228	412,919,400	-5.55%
2023-09-13	10.60	10.95	10.30	10.63	10.24	qfq	35,419,760	375,910,994	-0.28%
2023-09-12	11.19	11.20	10.60	10.66	10.27	qfq	45,170,578	488,314,622	-6.08%
2023-09-11	11.75	11.91	10.74	11.35	10.94	qfq	87,702,093	996,955,831	-2.07%
2023-09-08	10.30	11.59	10.27	11.59	11.17	qfq	64,190,564	717,383,401	9.96%
2023-09-07	11.69	11.69	10.54	10.54	10.16	qfq	58,543,990	648,384,327	-9.99%
2023-09-06	11.12	11.75	10.98	11.71	11.28	qfq	50,025,589	569,468,137	4.27%
2023-09-05	10.61	11.68	10.58	11.23	10.82	qfq	62,776,127	707,277,732	4.95%
2023-09-04	10.49	10.80	10.28	10.70	10.31	qfq	33,228,270	350,823,184	1.71%
2023-09-01	10.10	10.90	10.05	10.52	10.14	qfq	55,053,354	581,946,240	3.04%
2023-08-31	9.82	10.45	9.66	10.21	9.84	qfq	48,468,503	489,136,809	3.55%
2023-08-30	10.49	10.96	9.81	9.86	9.50	qfq	78,617,317	813,684,157	-1.40%
2023-08-29	9.44	10.19	9.38	10.00	9.64	qfq	34,124,373	337,341,460	6.04%
2023-08-28	10.01	10.20	9.24	9.43	9.09	qfq	31,666,032	307,859,986	-2.68%
2023-08-25	9.77	9.92	9.56	9.69	9.34	qfq	22,313,031	217,313,608	-1.62%
2023-08-24	9.35	9.99	9.03	9.85	9.49	qfq	39,084,946	375,044,109	5.24%
2023-08-23	9.45	9.72	9.28	9.36	9.02	qfq	30,846,520	291,851,104	-2.90%
2023-08-22	9.06	9.65	9.01	9.64	9.29	qfq	49,404,125	463,868,071	5.59%
2023-08-21	8.89	9.30	8.86	9.13	8.80	qfq	35,002,815	319,853,797	2.58%
2023-08-18	9.12	9.26	8.87	8.90	8.58	qfq	33,703,228	305,179,848	-2.84%
2023-08-17	8.42	9.21	8.29	9.16	8.83	qfq	46,496,571	413,383,038	8.92%
2023-08-16	8.23	8.65	8.22	8.41	8.10	qfq	17,281,401	146,214,175	1.45%
2023-08-15	8.40	8.55	8.23	8.29	7.99	qfq	13,257,555	110,956,908	-1.78%
2023-08-14	8.43	8.47	8.25	8.44	8.13	qfq	12,948,548	108,618,171	0.24%
2023-08-11	8.75	8.76	8.42	8.42	8.11	qfq	20,431,381	173,677,319	-3.77%
2023-08-10	8.18	8.86	8.18	8.75	8.43	qfq	47,466,333	409,298,809	7.23%
2023-08-09	8.09	8.19	7.99	8.16	7.86	qfq	8,731,213	70,646,288	0.37%
2023-08-08	8.09	8.14	8.02	8.13	7.83	qfq	6,909,648	55,749,403	0.62%
2023-08-07	8.06	8.15	8.00	8.08	7.79	qfq	5,243,200	42,365,564	0.37%
2023-08-04	8.08	8.21	8.04	8.05	7.76	qfq	4,879,720	39,480,423	0.12%
2023-08-03	8.08	8.12	8.01	8.04	7.75	qfq	5,276,928	42,459,417	-0.37%
2023-08-02	8.10	8.24	8.06	8.07	7.78	qfq	6,459,724	52,529,714	-0.37%
2023-08-01	8.16	8.26	7.96	8.10	7.81	qfq	16,254,100	131,654,576	-2.64%
2023-07-31	8.24	8.41	8.17	8.32	8.02	qfq	10,500,549	87,430,945	1.84%
2023-07-28	8.13	8.21	8.02	8.17	7.87	qfq	8,010,634	65,124,545	0.86%
2023-07-27	8.17	8.23	8.07	8.10	7.81	qfq	5,893,848	47,997,856	-0.74%
2023-07-26	8.30	8.31	8.14	8.16	7.86	qfq	8,362,185	68,444,255	-1.69%
2023-07-25	7.98	8.33	7.98	8.30	8.00	qfq	15,968,966	131,242,907	4.67%
2023-07-24	7.98	8.08	7.91	7.93	7.64	qfq	8,638,545	68,918,790	-0.75%
2023-07-21	8.10	8.13	7.96	7.99	7.70	qfq	11,679,247	93,924,359	-1.11%
2023-07-20	8.38	8.39	8.05	8.08	7.79	qfq	18,044,624	147,809,068	-4.27%
2023-07-19	8.60	8.65	8.29	8.44	8.13	qfq	23,762,680	200,353,212	-3.54%
2023-07-18	8.29	9.08	8.16	8.75	8.43	qfq	41,019,666	355,069,160	5.42%
2023-07-17	8.29	8.34	8.12	8.30	8.00	qfq	12,794,300	105,583,009	1.10%