SECURITY DETAIL · RAW DATA

中国船舶600150.SH

ASSECNYSTOCK

最近收盘价32.342026-07-17

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）93,955,831

成交额（元）3,049,858,690

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 2 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
2025-06-13	2025-06-23	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-02	2024-08-09	cash_dividend	0.2	—	—	—	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	32.69	32.88	32.12	32.34	32.34	qfq	93,955,831	3,049,858,690	-2.00%
2026-07-16	34.01	34.05	32.95	33.00	33.00	qfq	122,149,630	4,070,749,544	-3.82%
2026-07-15	33.55	34.38	33.33	34.31	34.31	qfq	99,521,294	3,388,022,289	1.60%
2026-07-14	34.16	34.68	33.08	33.77	33.77	qfq	150,839,078	5,099,797,473	-1.29%
2026-07-13	36.94	36.94	33.77	34.21	34.21	qfq	216,600,919	7,478,641,300	-7.64%
2026-07-10	36.00	38.26	35.73	37.04	37.04	qfq	194,667,295	7,247,729,676	2.72%
2026-07-09	35.99	36.63	35.00	36.06	36.06	qfq	114,679,405	4,081,272,787	0.22%
2026-07-08	37.32	37.32	35.46	35.98	35.98	qfq	138,136,889	5,015,752,700	-3.62%
2026-07-07	37.64	38.18	36.95	37.33	37.33	qfq	97,505,693	3,644,105,052	-0.82%
2026-07-06	36.95	38.09	36.95	37.64	37.64	qfq	152,102,952	5,735,515,648	1.32%
2026-07-03	34.80	37.66	34.80	37.15	37.15	qfq	188,151,453	6,836,128,407	8.12%
2026-07-02	35.23	36.23	34.25	34.36	34.36	qfq	112,444,292	3,938,762,649	-2.36%
2026-07-01	33.79	35.88	33.65	35.19	35.19	qfq	136,820,723	4,782,589,632	4.14%
2026-06-30	33.30	34.36	32.86	33.79	33.79	qfq	88,822,110	2,979,364,142	0.60%
2026-06-29	33.35	33.89	32.87	33.59	33.59	qfq	90,484,693	3,015,548,313	0.57%
2026-06-26	35.20	35.29	33.21	33.40	33.40	qfq	122,054,133	4,134,975,314	-5.46%
2026-06-25	35.09	35.96	34.77	35.33	35.33	qfq	92,155,761	3,257,080,223	-0.06%
2026-06-24	35.81	36.44	35.30	35.35	35.35	qfq	85,277,266	3,045,576,404	-1.28%
2026-06-23	37.50	37.92	35.58	35.81	35.81	qfq	124,903,101	4,571,717,552	-4.07%
2026-06-22	35.90	37.35	35.50	37.33	37.33	qfq	128,441,708	4,706,572,379	3.29%
2026-06-18	37.02	37.43	35.72	36.14	36.14	qfq	118,219,119	4,313,475,328	-2.72%
2026-06-17	35.98	37.16	35.88	37.15	37.15	qfq	113,213,322	4,153,456,208	3.22%
2026-06-16	35.92	36.49	35.46	35.99	35.99	qfq	78,861,705	2,838,054,820	0.22%
2026-06-15	35.35	36.43	35.35	35.91	35.91	qfq	117,103,739	4,197,835,087	2.92%
2026-06-12	34.70	35.68	34.64	34.89	34.89	qfq	103,047,830	3,618,109,098	1.28%
2026-06-11	34.75	34.93	34.15	34.45	34.45	qfq	61,462,927	2,115,556,818	-1.74%
2026-06-10	34.60	35.32	33.93	35.06	35.06	qfq	85,965,618	2,981,343,527	1.18%
2026-06-09	34.95	35.25	34.08	34.65	34.65	qfq	85,866,630	2,964,785,192	-0.52%
2026-06-08	35.23	36.18	34.60	34.83	34.83	qfq	85,166,679	3,004,311,695	-3.12%
2026-06-05	36.80	37.18	35.85	35.95	35.95	qfq	89,130,583	3,248,445,897	-2.55%
2026-06-04	36.01	37.50	36.00	36.89	36.89	qfq	85,850,850	3,174,588,708	1.54%
2026-06-03	36.51	37.00	36.02	36.33	36.33	qfq	61,882,696	2,257,973,850	-0.33%
2026-06-02	36.63	36.74	35.82	36.45	36.45	qfq	74,775,866	2,715,210,924	-0.79%
2026-06-01	37.38	37.63	36.63	36.74	36.74	qfq	75,906,676	2,815,269,653	-1.71%
2026-05-29	38.00	38.46	37.12	37.38	37.38	qfq	81,083,005	3,051,677,607	-2.10%
2026-05-28	37.75	38.37	37.08	38.18	38.18	qfq	91,177,061	3,446,527,797	0.42%
2026-05-27	38.50	39.99	37.60	38.02	38.02	qfq	120,023,221	4,620,567,621	-1.73%
2026-05-26	37.74	38.70	37.11	38.69	38.69	qfq	98,938,087	3,767,515,899	2.08%
2026-05-25	38.33	38.94	37.65	37.90	37.90	qfq	79,827,874	3,030,048,378	-1.30%
2026-05-22	39.44	39.48	38.06	38.40	38.40	qfq	98,070,965	3,782,349,093	0.00%
2026-05-21	38.65	40.44	38.32	38.40	38.40	qfq	121,757,334	4,806,075,257	-0.78%
2026-05-20	37.47	39.15	37.08	38.70	38.70	qfq	106,249,775	4,080,792,203	3.23%
2026-05-19	38.40	38.52	37.35	37.49	37.49	qfq	93,241,682	3,510,148,778	-1.78%
2026-05-18	40.20	40.55	38.01	38.17	38.17	qfq	154,814,709	6,023,217,516	-5.87%
2026-05-15	40.80	41.66	40.10	40.55	40.55	qfq	100,447,757	4,103,393,781	0.82%
2026-05-14	41.56	41.80	40.20	40.22	40.22	qfq	100,748,840	4,129,964,392	-3.71%
2026-05-13	40.60	42.04	40.60	41.77	41.77	qfq	148,353,985	6,179,040,576	3.14%
2026-05-12	41.20	41.68	40.09	40.50	40.50	qfq	112,820,240	4,586,715,908	-1.65%
2026-05-11	40.89	41.38	40.43	41.18	41.18	qfq	114,518,475	4,691,848,515	0.07%
2026-05-08	40.60	41.80	39.93	41.15	41.15	qfq	134,081,655	5,485,577,000	1.33%
2026-05-07	40.99	41.93	40.38	40.61	40.61	qfq	125,375,689	5,123,026,867	-1.38%
2026-05-06	41.02	41.52	39.74	41.18	41.18	qfq	224,558,770	9,090,515,583	-1.39%
2026-04-30	43.00	43.42	41.50	41.76	41.76	qfq	253,377,515	10,718,901,182	1.46%
2026-04-29	41.00	41.48	40.84	41.16	41.16	qfq	112,260,162	4,611,467,363	-0.39%
2026-04-28	38.71	41.97	38.59	41.32	41.32	qfq	262,889,560	10,821,818,262	7.58%
2026-04-27	38.80	39.30	38.08	38.41	38.41	qfq	108,525,685	4,175,744,739	-1.01%
2026-04-24	38.60	39.20	38.01	38.80	38.80	qfq	160,159,919	6,189,483,969	0.52%
2026-04-23	36.52	38.91	36.51	38.60	38.60	qfq	241,955,281	9,163,705,942	5.81%
2026-04-22	36.00	36.64	35.90	36.48	36.48	qfq	90,879,954	3,305,023,939	0.44%
2026-04-21	35.44	36.61	35.44	36.32	36.32	qfq	149,408,849	5,388,907,407	2.95%
2026-04-20	33.12	35.42	33.09	35.28	35.28	qfq	179,660,138	6,198,641,799	6.81%
2026-04-17	32.61	33.12	32.24	33.03	33.03	qfq	63,535,182	2,076,713,836	0.95%
2026-04-16	32.76	33.18	32.63	32.72	32.72	qfq	54,593,888	1,791,071,702	0.03%
2026-04-15	33.20	33.20	32.55	32.71	32.71	qfq	50,890,879	1,667,762,906	-0.88%
2026-04-14	33.28	33.40	32.71	33.00	33.00	qfq	58,118,095	1,912,527,509	1.04%
2026-04-13	32.37	32.83	32.23	32.66	32.66	qfq	52,105,045	1,692,787,662	0.03%
2026-04-10	32.30	32.88	32.30	32.65	32.65	qfq	60,043,928	1,964,076,786	1.30%
2026-04-09	32.15	32.33	31.91	32.23	32.23	qfq	55,274,455	1,775,491,629	-0.59%
2026-04-08	32.26	32.43	31.81	32.42	32.42	qfq	101,929,841	3,277,265,182	1.38%
2026-04-07	30.55	32.29	30.55	31.98	31.98	qfq	112,541,962	3,567,139,143	4.82%
2026-04-03	30.91	31.00	30.40	30.51	30.51	qfq	36,458,329	1,115,800,254	-1.26%
2026-04-02	31.00	31.21	30.62	30.90	30.90	qfq	47,942,673	1,482,401,612	-0.48%
2026-04-01	31.30	31.44	30.88	31.05	31.05	qfq	57,389,820	1,785,576,951	0.68%
2026-03-31	30.90	31.53	30.81	30.84	30.84	qfq	82,588,127	2,572,391,148	0.95%
2026-03-30	30.35	30.78	30.16	30.55	30.55	qfq	56,715,398	1,725,345,810	-0.94%
2026-03-27	30.29	30.98	30.00	30.84	30.84	qfq	52,924,162	1,625,916,806	0.55%
2026-03-26	31.85	31.85	30.52	30.67	30.67	qfq	83,268,838	2,587,542,862	-3.70%
2026-03-25	31.81	32.06	31.64	31.85	31.85	qfq	71,482,594	2,274,434,028	0.85%
2026-03-24	31.52	31.73	31.10	31.58	31.58	qfq	77,408,427	2,432,859,360	1.45%
2026-03-23	32.49	32.50	30.83	31.13	31.13	qfq	138,416,124	4,363,084,369	-6.09%
2026-03-20	34.38	34.41	33.15	33.15	33.15	qfq	97,072,399	3,264,406,394	-2.96%
2026-03-19	34.17	34.71	34.05	34.16	34.16	qfq	80,195,292	2,753,735,625	-1.21%
2026-03-18	34.46	34.60	34.02	34.58	34.58	qfq	70,802,135	2,430,007,269	0.52%
2026-03-17	34.95	35.20	34.36	34.40	34.40	qfq	80,126,409	2,788,452,250	-1.46%
2026-03-16	35.60	35.61	34.63	34.91	34.91	qfq	81,046,867	2,833,044,410	-0.77%
2026-03-13	35.89	35.98	35.08	35.18	35.18	qfq	79,038,055	2,809,487,048	-2.28%
2026-03-12	36.58	36.65	35.77	36.00	36.00	qfq	78,018,865	2,817,195,460	-1.53%
2026-03-11	37.01	37.09	36.37	36.56	36.56	qfq	80,461,162	2,950,178,604	-1.19%
2026-03-10	37.60	37.96	36.95	37.00	37.00	qfq	80,330,788	3,000,448,270	-0.86%
2026-03-09	38.64	38.78	37.25	37.32	37.32	qfq	122,358,067	4,617,525,026	-4.14%
2026-03-06	38.55	39.45	38.43	38.93	38.93	qfq	98,363,388	3,840,170,379	0.44%
2026-03-05	38.80	39.27	38.51	38.76	38.76	qfq	106,074,241	4,119,154,719	0.52%
2026-03-04	37.29	38.86	36.78	38.56	38.56	qfq	150,904,754	5,760,610,098	2.64%
2026-03-03	38.31	39.07	37.48	37.57	37.57	qfq	131,806,679	5,018,454,986	-1.47%
2026-03-02	38.10	38.38	37.67	38.13	38.13	qfq	118,576,237	4,505,451,009	1.01%
2026-02-27	38.00	38.28	37.59	37.75	37.75	qfq	87,861,386	3,325,584,450	-0.94%
2026-02-26	37.95	38.20	37.68	38.11	38.11	qfq	86,716,008	3,292,817,240	0.03%
2026-02-25	37.14	38.30	37.12	38.10	38.10	qfq	151,281,784	5,733,617,501	2.09%
2026-02-24	36.69	37.90	36.40	37.32	37.32	qfq	135,390,764	5,031,448,854	2.67%
2026-02-13	35.90	36.75	35.87	36.35	36.35	qfq	125,975,892	4,587,609,727	0.80%
2026-02-12	34.85	36.48	34.69	36.06	36.06	qfq	145,463,583	5,209,275,425	3.06%
2026-02-11	34.75	35.44	34.56	34.99	34.99	qfq	85,718,498	3,008,454,073	0.55%
2026-02-10	34.12	34.85	33.91	34.80	34.80	qfq	87,577,336	3,020,742,494	2.08%
2026-02-09	34.21	34.36	33.93	34.09	34.09	qfq	43,096,589	1,468,125,183	0.53%
2026-02-06	34.42	34.53	33.82	33.91	33.91	qfq	64,075,204	2,182,792,983	-2.16%
2026-02-05	34.99	35.24	34.38	34.66	34.66	qfq	56,507,585	1,962,088,051	-1.28%
2026-02-04	34.49	35.60	34.39	35.11	35.11	qfq	110,459,038	3,888,970,742	1.42%
2026-02-03	33.40	34.71	33.26	34.62	34.62	qfq	135,565,642	4,628,450,539	4.59%
2026-02-02	33.70	34.46	33.05	33.10	33.10	qfq	100,722,489	3,390,802,135	-1.31%
2026-01-30	34.60	34.71	33.21	33.54	33.54	qfq	105,907,259	3,575,833,137	-2.98%
2026-01-29	34.62	34.73	33.91	34.57	34.57	qfq	99,660,167	3,417,909,175	-0.35%
2026-01-28	35.03	35.75	34.62	34.69	34.69	qfq	95,337,191	3,335,235,423	-0.60%
2026-01-27	35.33	35.35	34.77	34.90	34.90	qfq	68,569,549	2,401,613,577	-1.25%
2026-01-26	35.56	36.10	35.14	35.34	35.34	qfq	98,119,066	3,485,058,974	-0.53%
2026-01-23	36.07	36.66	35.43	35.53	35.53	qfq	117,521,309	4,216,530,291	-1.47%
2026-01-22	35.40	36.40	35.29	36.06	36.06	qfq	127,310,177	4,590,822,393	2.24%
2026-01-21	35.51	36.00	35.17	35.27	35.27	qfq	79,816,354	2,833,065,003	-0.84%
2026-01-20	35.70	36.05	35.35	35.57	35.57	qfq	56,092,809	1,996,840,646	-0.50%
2026-01-19	35.05	36.09	34.86	35.75	35.75	qfq	72,296,785	2,576,364,478	1.19%
2026-01-16	36.03	36.05	35.22	35.33	35.33	qfq	76,022,339	2,702,814,746	-1.86%
2026-01-15	35.45	36.29	35.43	36.00	36.00	qfq	76,458,551	2,749,140,124	0.76%
2026-01-14	35.66	36.46	35.50	35.73	35.73	qfq	103,128,299	3,713,294,486	-0.33%
2026-01-13	36.10	36.36	35.50	35.85	35.85	qfq	90,873,652	3,262,611,496	-0.80%
2026-01-12	35.79	36.40	35.79	36.14	36.14	qfq	96,761,208	3,494,947,827	1.03%
2026-01-09	35.95	36.23	35.50	35.77	35.77	qfq	99,266,390	3,558,543,798	-0.31%
2026-01-08	34.47	36.23	34.45	35.88	35.88	qfq	150,915,426	5,382,821,098	4.09%
2026-01-07	35.05	35.07	34.43	34.47	34.47	qfq	68,779,497	2,386,360,390	-1.82%
2026-01-06	34.30	35.25	34.23	35.11	35.11	qfq	97,308,751	3,388,293,548	1.83%
2026-01-05	33.41	34.58	33.41	34.48	34.48	qfq	106,157,095	3,628,082,943	3.67%
2025-12-31	33.27	33.56	33.17	33.26	33.26	qfq	39,223,763	1,307,086,190	0.00%
2025-12-30	33.54	33.71	33.25	33.26	33.26	qfq	37,598,000	1,255,819,976	-0.83%
2025-12-29	33.66	33.88	33.47	33.54	33.54	qfq	34,913,515	1,175,246,503	-0.42%
2025-12-26	33.76	33.88	33.51	33.68	33.68	qfq	44,913,534	1,514,365,884	-0.47%
2025-12-25	33.34	33.96	33.27	33.84	33.84	qfq	49,056,439	1,653,235,877	1.41%
2025-12-24	33.18	33.44	33.11	33.37	33.37	qfq	33,676,485	1,122,098,252	0.27%
2025-12-23	33.18	33.39	32.91	33.28	33.28	qfq	42,238,144	1,401,741,132	0.33%
2025-12-22	33.16	33.34	33.09	33.17	33.17	qfq	37,216,019	1,236,283,466	-0.09%
2025-12-19	32.65	33.20	32.61	33.20	33.20	qfq	44,269,372	1,457,840,241	1.68%
2025-12-18	32.71	32.89	32.64	32.65	32.65	qfq	35,230,413	1,153,400,621	-0.91%
2025-12-17	32.68	33.02	32.48	32.95	32.95	qfq	46,791,229	1,530,604,539	0.43%
2025-12-16	33.82	33.82	32.80	32.81	32.81	qfq	68,554,050	2,264,501,170	-2.96%
2025-12-15	34.12	34.24	33.80	33.81	33.81	qfq	43,437,534	1,475,350,124	-1.17%
2025-12-12	34.08	34.47	34.01	34.21	34.21	qfq	50,997,412	1,749,243,022	0.35%
2025-12-11	34.65	34.70	34.04	34.09	34.09	qfq	47,442,761	1,628,298,575	-1.64%
2025-12-10	34.33	34.80	34.32	34.66	34.66	qfq	53,856,651	1,861,601,214	0.29%
2025-12-09	34.66	35.48	34.56	34.56	34.56	qfq	138,563,026	4,844,075,788	2.43%
2025-12-08	33.85	34.35	33.73	33.74	33.74	qfq	47,289,634	1,608,031,683	-0.09%
2025-12-05	33.56	33.89	33.48	33.77	33.77	qfq	39,773,821	1,340,479,570	0.81%
2025-12-04	33.70	33.82	33.32	33.50	33.50	qfq	49,777,950	1,668,661,789	-0.98%
2025-12-03	34.21	34.34	33.83	33.83	33.83	qfq	59,207,084	2,012,876,454	-1.54%
2025-12-02	34.37	34.65	34.27	34.36	34.36	qfq	52,046,364	1,793,068,653	0.06%
2025-12-01	34.26	34.43	34.16	34.34	34.34	qfq	43,406,656	1,488,411,462	-0.09%
2025-11-28	34.16	34.55	34.07	34.37	34.37	qfq	46,927,285	1,609,482,472	0.67%
2025-11-27	34.20	34.31	34.09	34.14	34.14	qfq	41,267,259	1,411,025,642	-0.26%
2025-11-26	34.76	34.78	34.11	34.23	34.23	qfq	78,156,162	2,681,298,507	-2.00%
2025-11-25	35.30	35.31	34.81	34.93	34.93	qfq	99,388,333	3,480,239,756	-1.58%
2025-11-24	34.17	35.50	34.10	35.49	35.49	qfq	142,561,936	5,022,874,990	3.59%
2025-11-21	34.20	34.83	33.95	34.26	34.26	qfq	84,127,900	2,893,438,169	-0.44%
2025-11-20	34.70	34.82	34.40	34.41	34.41	qfq	58,629,256	2,027,413,076	-1.63%
2025-11-19	34.03	35.05	33.93	34.98	34.98	qfq	110,613,954	3,835,089,991	2.82%
2025-11-18	34.64	34.64	34.00	34.02	34.02	qfq	55,812,618	1,904,806,034	-1.82%
2025-11-17	34.80	35.18	34.58	34.65	34.65	qfq	78,677,206	2,745,152,466	0.99%
2025-11-14	34.47	34.61	34.30	34.31	34.31	qfq	35,715,083	1,230,096,936	-0.84%
2025-11-13	34.46	34.62	34.43	34.60	34.60	qfq	46,270,133	1,597,057,163	0.41%
2025-11-12	34.78	34.78	34.27	34.46	34.46	qfq	58,955,876	2,034,250,979	-1.03%
2025-11-11	35.38	35.59	34.81	34.82	34.82	qfq	70,809,605	2,482,598,563	-1.16%
2025-11-10	35.66	35.66	34.92	35.23	35.23	qfq	93,758,384	3,301,620,700	-1.62%
2025-11-07	35.96	36.85	35.80	35.81	35.81	qfq	128,600,270	4,665,225,397	-0.39%
2025-11-06	36.09	36.25	35.84	35.95	35.95	qfq	60,228,342	2,169,120,474	-0.55%
2025-11-05	35.91	36.44	35.71	36.15	36.15	qfq	59,195,297	2,132,078,051	-0.28%
2025-11-04	36.46	36.55	35.88	36.25	36.25	qfq	69,623,445	2,516,221,899	-0.49%
2025-11-03	35.80	36.49	35.73	36.43	36.43	qfq	76,057,352	2,750,681,094	1.48%
2025-10-31	36.41	36.76	35.86	35.90	35.90	qfq	82,980,261	3,004,785,928	-0.39%
2025-10-30	36.67	36.68	36.02	36.04	36.04	qfq	85,083,236	3,090,251,247	-1.88%
2025-10-29	36.66	36.80	36.34	36.73	36.73	qfq	79,483,390	2,907,662,042	0.30%
2025-10-28	36.50	36.85	36.28	36.62	36.62	qfq	89,814,794	3,283,349,399	0.19%
2025-10-27	36.20	36.97	36.17	36.55	36.55	qfq	127,778,740	4,677,325,352	2.32%
2025-10-24	35.47	36.07	35.47	35.72	35.72	qfq	66,927,099	2,397,727,768	0.76%
2025-10-23	35.63	35.68	35.07	35.45	35.45	qfq	52,828,819	1,863,118,496	-0.56%
2025-10-22	36.00	36.18	35.55	35.65	35.65	qfq	77,188,094	2,762,309,350	-1.76%
2025-10-21	35.31	36.50	35.31	36.29	36.29	qfq	149,743,432	5,410,392,089	4.01%
2025-10-20	34.80	35.28	34.58	34.89	34.89	qfq	55,267,281	1,933,864,079	0.66%
2025-10-17	35.26	35.61	34.60	34.66	34.66	qfq	80,089,308	2,817,009,251	-1.79%
2025-10-16	35.26	35.64	35.13	35.29	35.29	qfq	66,483,398	2,351,300,337	-0.11%
2025-10-15	35.29	35.35	34.78	35.33	35.33	qfq	77,965,719	2,734,166,118	0.11%
2025-10-14	34.99	35.80	34.93	35.29	35.29	qfq	117,283,872	4,144,919,460	1.73%
2025-10-13	34.00	34.83	33.83	34.69	34.69	qfq	80,858,020	2,781,594,904	-0.74%
2025-10-10	35.03	35.29	34.85	34.95	34.95	qfq	86,222,900	3,020,892,417	-0.26%
2025-10-09	34.47	35.05	34.25	35.04	35.04	qfq	103,116,644	3,584,704,121	1.27%
2025-09-30	34.65	34.84	34.41	34.60	34.60	qfq	86,558,852	2,995,035,089	0.09%
2025-09-29	34.75	35.17	34.33	34.57	34.57	qfq	84,115,342	2,920,920,906	-0.95%
2025-09-26	34.80	35.40	34.69	34.90	34.90	qfq	59,811,937	2,098,546,761	0.03%
2025-09-25	34.97	35.08	34.72	34.89	34.89	qfq	59,799,902	2,087,403,822	-0.85%
2025-09-24	34.80	35.34	34.78	35.19	35.19	qfq	55,411,921	1,946,398,102	0.34%
2025-09-23	35.80	35.80	34.82	35.07	35.07	qfq	74,490,735	2,620,433,630	-1.96%
2025-09-22	35.21	35.80	34.53	35.77	35.77	qfq	99,457,425	3,493,233,666	1.59%
2025-09-19	35.15	35.48	35.07	35.21	35.21	qfq	67,569,161	2,383,026,117	-0.11%
2025-09-18	35.90	36.45	35.00	35.25	35.25	qfq	162,181,714	5,797,414,940	-2.27%
2025-09-17	37.00	37.00	36.02	36.07	36.07	qfq	135,658,780	4,919,033,716	-2.62%
2025-09-16	38.07	38.07	36.88	37.04	37.04	qfq	144,971,390	5,409,508,765	-3.82%
2025-09-15	38.01	38.80	37.55	38.51	38.51	qfq	83,763,000	3,195,002,704	1.29%
2025-09-12	38.12	38.67	37.89	38.02	38.02	qfq	63,604,564	2,428,179,937	0.24%
2025-09-11	37.85	37.97	37.28	37.93	37.93	qfq	67,373,219	2,535,699,687	-0.13%
2025-09-10	37.71	38.29	37.28	37.98	37.98	qfq	65,895,828	2,485,791,686	0.37%
2025-09-09	38.16	38.48	37.73	37.84	37.84	qfq	66,225,354	2,519,606,364	-1.41%
2025-09-08	39.17	39.19	38.19	38.38	38.38	qfq	102,351,273	3,943,826,696	-2.74%
2025-09-05	38.56	39.56	38.20	39.46	39.46	qfq	155,113,104	6,057,185,815	2.41%
2025-09-04	37.30	38.85	37.05	38.53	38.53	qfq	150,100,726	5,744,407,099	2.69%
2025-09-03	38.84	38.93	37.02	37.52	37.52	qfq	117,154,538	4,448,319,013	-2.42%
2025-09-02	38.92	38.94	37.88	38.45	38.45	qfq	103,093,946	3,956,275,559	-1.21%
2025-09-01	37.78	39.15	37.25	38.92	38.92	qfq	164,258,993	6,257,993,978	4.12%
2025-08-29	36.84	37.55	36.78	37.38	37.38	qfq	115,885,851	4,312,944,164	1.52%
2025-08-28	36.49	36.83	35.88	36.82	36.82	qfq	89,941,071	3,271,592,006	0.77%
2025-08-27	36.90	37.38	36.52	36.54	36.54	qfq	98,319,030	3,628,721,765	-0.98%
2025-08-26	37.53	37.53	36.90	36.90	36.90	qfq	102,828,808	3,805,108,889	-1.42%
2025-08-25	36.96	38.02	36.95	37.43	37.43	qfq	133,276,945	5,001,761,975	1.35%
2025-08-22	36.72	37.03	36.25	36.93	36.93	qfq	109,461,778	4,011,411,993	0.57%
2025-08-21	37.10	37.30	36.60	36.72	36.72	qfq	95,361,160	3,510,340,745	-1.02%
2025-08-20	37.89	37.90	35.50	37.10	37.10	qfq	152,954,336	5,648,426,473	-3.34%
2025-08-19	40.98	40.98	38.38	38.38	38.38	qfq	247,432,777	9,759,054,262	-0.31%
2025-08-12	37.88	39.23	37.20	38.50	38.50	qfq	158,392,799	6,063,671,860	1.64%
2025-08-11	39.15	39.25	37.80	37.88	37.88	qfq	148,328,739	5,649,500,009	-2.85%
2025-08-08	38.50	39.99	38.30	38.99	38.99	qfq	153,024,805	5,998,330,238	1.01%
2025-08-07	40.00	40.10	38.12	38.60	38.60	qfq	241,991,773	9,439,188,646	0.23%
2025-08-06	35.47	38.51	35.13	38.51	38.51	qfq	224,104,955	8,456,751,349	10.00%
2025-08-05	35.20	35.30	34.28	35.01	35.01	qfq	96,311,461	3,359,276,863	2.85%
2025-08-04	33.75	34.12	33.58	34.04	34.04	qfq	38,590,113	1,309,591,352	0.47%
2025-08-01	34.20	34.37	33.79	33.88	33.88	qfq	41,338,418	1,405,285,959	-1.31%
2025-07-31	34.61	34.82	34.14	34.33	34.33	qfq	54,674,366	1,883,001,225	-1.41%
2025-07-30	35.02	35.33	34.60	34.82	34.82	qfq	49,971,868	1,749,184,173	-0.57%
2025-07-29	34.76	35.25	34.61	35.02	35.02	qfq	37,971,054	1,327,981,574	0.34%
2025-07-28	35.17	35.23	34.66	34.90	34.90	qfq	48,634,479	1,697,873,472	-0.65%
2025-07-25	34.89	35.50	34.59	35.13	35.13	qfq	60,047,456	2,101,467,045	0.69%
2025-07-24	34.59	34.96	34.43	34.89	34.89	qfq	45,981,153	1,598,849,387	0.84%
2025-07-23	34.70	34.98	34.48	34.60	34.60	qfq	50,500,266	1,751,348,417	-0.29%
2025-07-22	34.80	34.92	34.41	34.70	34.70	qfq	54,394,383	1,885,049,303	-0.26%
2025-07-21	35.02	35.27	34.31	34.79	34.79	qfq	83,417,066	2,897,936,748	2.08%
2025-07-18	33.88	34.19	33.78	34.08	34.08	qfq	40,867,187	1,390,224,171	0.62%
2025-07-17	33.79	33.97	33.55	33.87	33.87	qfq	43,505,626	1,468,321,709	0.30%
2025-07-16	33.98	34.09	33.70	33.77	33.77	qfq	33,027,968	1,118,123,672	-0.53%
2025-07-15	33.75	34.23	33.69	33.95	33.95	qfq	50,725,005	1,721,148,357	0.65%
2025-07-14	34.50	34.59	33.71	33.73	33.73	qfq	82,407,632	2,801,870,875	-2.99%
2025-07-11	32.84	35.33	32.82	34.77	34.77	qfq	178,181,071	6,152,027,402	7.38%
2025-07-10	32.49	32.61	32.34	32.38	32.38	qfq	35,290,199	1,144,857,614	-0.43%
2025-07-09	32.90	33.05	32.40	32.52	32.52	qfq	42,160,382	1,380,091,738	-1.36%
2025-07-08	33.19	33.20	32.71	32.97	32.97	qfq	43,776,449	1,438,612,191	-0.69%
2025-07-07	33.60	33.70	32.91	33.20	33.20	qfq	61,724,738	2,052,995,190	1.19%
2025-07-04	33.30	33.32	32.70	32.81	32.81	qfq	44,614,832	1,468,834,927	-1.35%
2025-07-03	33.03	33.50	32.68	33.26	33.26	qfq	54,547,306	1,803,020,605	0.70%
2025-07-02	33.66	33.80	32.96	33.03	33.03	qfq	74,518,504	2,477,678,043	-0.90%
2025-07-01	32.59	33.47	32.32	33.33	33.33	qfq	80,364,678	2,657,108,461	2.43%
2025-06-30	32.10	32.66	32.10	32.54	32.54	qfq	60,746,724	1,973,434,852	2.26%
2025-06-27	31.61	32.05	31.52	31.82	31.82	qfq	40,469,461	1,287,840,928	0.41%
2025-06-26	31.41	32.38	31.36	31.69	31.69	qfq	70,178,450	2,247,123,064	0.57%
2025-06-25	30.96	31.52	30.89	31.51	31.51	qfq	48,552,309	1,522,621,803	1.78%
2025-06-24	30.82	31.04	30.76	30.96	30.96	qfq	30,879,255	954,577,621	-0.26%
2025-06-23	30.70	31.09	30.50	31.04	31.04	qfq	29,238,788	902,638,701	0.65%
2025-06-20	30.72	31.11	30.60	30.84	30.59	qfq	24,502,612	756,862,472	0.23%
2025-06-19	31.18	31.18	30.42	30.77	30.52	qfq	36,437,669	1,121,028,408	-1.35%
2025-06-18	31.10	31.40	31.03	31.19	30.94	qfq	36,670,019	1,145,910,293	0.29%
2025-06-17	30.98	31.10	30.81	31.10	30.85	qfq	21,967,563	680,241,232	0.39%
2025-06-16	30.76	31.12	30.51	30.98	30.73	qfq	26,766,044	827,140,442	0.68%
2025-06-13	30.56	30.90	30.54	30.77	30.52	qfq	31,174,925	959,072,570	0.92%
2025-06-12	30.56	30.56	30.31	30.49	30.24	qfq	17,577,375	535,104,220	-0.39%
2025-06-11	30.43	30.76	30.28	30.61	30.36	qfq	25,771,669	788,695,788	1.12%
2025-06-10	30.97	30.97	30.18	30.27	30.02	qfq	35,519,604	1,083,159,876	-2.10%
2025-06-09	30.77	31.05	30.77	30.92	30.67	qfq	26,580,307	821,844,100	0.52%
2025-06-06	30.80	30.90	30.62	30.76	30.51	qfq	19,838,275	609,947,396	0.03%
2025-06-05	30.85	30.91	30.60	30.75	30.50	qfq	24,959,400	765,871,794	-0.58%
2025-06-04	30.79	31.00	30.67	30.93	30.68	qfq	20,375,442	629,177,156	0.45%
2025-06-03	30.66	30.96	30.61	30.79	30.54	qfq	22,825,716	703,074,005	0.39%
2025-05-30	30.65	30.99	30.47	30.67	30.42	qfq	26,083,377	800,728,467	-0.26%
2025-05-29	30.61	30.86	30.51	30.75	30.50	qfq	19,424,607	596,640,620	0.46%
2025-05-28	30.86	30.91	30.52	30.61	30.36	qfq	19,263,082	591,207,651	-0.84%
2025-05-27	31.09	31.12	30.71	30.87	30.62	qfq	17,883,693	551,719,006	-0.61%
2025-05-26	31.06	31.19	30.88	31.06	30.81	qfq	21,149,605	656,025,781	0.00%
2025-05-23	31.22	31.46	31.02	31.06	30.81	qfq	24,888,615	777,513,720	-0.70%
2025-05-22	31.80	31.80	31.25	31.28	31.03	qfq	27,890,133	878,328,803	-1.64%
2025-05-21	31.50	31.99	31.35	31.80	31.54	qfq	41,391,308	1,314,693,158	1.05%
2025-05-20	31.40	31.65	31.19	31.47	31.21	qfq	30,348,279	952,516,993	0.13%
2025-05-19	31.48	31.58	31.26	31.43	31.18	qfq	26,600,360	835,860,938	0.19%
2025-05-16	31.30	31.70	31.14	31.37	31.12	qfq	31,859,228	999,068,163	-0.03%
2025-05-15	31.67	31.90	31.31	31.38	31.13	qfq	43,638,800	1,380,197,720	-0.95%
2025-05-14	31.59	31.80	31.42	31.68	31.42	qfq	48,325,000	1,528,743,686	0.28%
2025-05-13	32.73	32.73	31.55	31.59	31.33	qfq	108,170,568	3,452,694,189	-4.45%
2025-05-12	30.28	33.20	30.02	33.06	32.79	qfq	172,845,835	5,610,937,441	9.54%
2025-05-09	30.74	30.82	30.14	30.18	29.94	qfq	57,450,297	1,745,790,176	0.13%
2025-05-08	29.91	30.18	29.80	30.14	29.90	qfq	37,362,004	1,121,200,401	0.23%
2025-05-07	29.85	30.26	29.56	30.07	29.83	qfq	60,486,411	1,811,725,427	1.62%
2025-05-06	29.37	29.68	29.36	29.59	29.35	qfq	28,388,374	838,796,075	1.06%
2025-04-30	29.55	29.61	29.24	29.28	29.04	qfq	29,335,578	861,147,003	-0.81%
2025-04-29	29.00	29.52	28.86	29.52	29.28	qfq	35,113,408	1,030,105,988	1.90%
2025-04-28	29.21	29.35	28.96	28.97	28.74	qfq	19,353,405	562,773,527	-0.86%
2025-04-25	28.85	29.38	28.78	29.22	28.98	qfq	31,741,470	925,919,093	1.46%
2025-04-24	29.10	29.10	28.78	28.80	28.57	qfq	19,023,669	550,057,771	-1.03%
2025-04-23	29.16	29.27	28.95	29.10	28.86	qfq	22,807,186	663,136,813	0.00%
2025-04-22	29.01	29.28	29.00	29.10	28.86	qfq	23,463,579	683,758,499	0.28%
2025-04-21	28.80	29.10	28.63	29.02	28.78	qfq	22,071,448	639,039,691	0.17%
2025-04-18	29.18	29.24	28.80	28.97	28.74	qfq	26,228,542	759,913,369	-1.33%
2025-04-17	28.70	29.80	28.61	29.36	29.12	qfq	50,810,244	1,484,591,433	1.98%
2025-04-16	28.92	29.09	28.50	28.79	28.56	qfq	31,867,073	915,093,006	-0.45%
2025-04-15	29.09	29.14	28.72	28.92	28.69	qfq	27,431,775	790,834,108	-0.75%
2025-04-14	29.31	29.38	29.14	29.14	28.90	qfq	30,730,993	898,018,698	-0.34%
2025-04-11	29.20	29.30	28.90	29.24	29.00	qfq	38,850,735	1,130,938,377	-0.03%
2025-04-10	29.80	29.90	29.11	29.25	29.01	qfq	62,699,989	1,842,815,194	-0.75%
2025-04-09	28.28	29.55	28.10	29.47	29.23	qfq	82,973,097	2,416,970,110	2.90%
2025-04-08	27.34	28.68	26.93	28.64	28.41	qfq	87,443,112	2,427,807,804	4.83%
2025-04-07	29.00	29.00	27.32	27.32	27.10	qfq	74,301,638	2,067,085,446	-9.98%
2025-04-03	30.42	30.64	30.33	30.35	30.10	qfq	25,212,658	767,740,990	-1.20%
2025-04-02	30.63	30.76	30.41	30.72	30.47	qfq	20,687,100	633,553,834	0.29%
2025-04-01	30.65	30.93	30.58	30.63	30.38	qfq	25,064,731	769,170,218	0.43%
2025-03-31	30.61	30.93	30.42	30.50	30.25	qfq	26,608,891	813,725,149	-0.91%
2025-03-28	31.13	31.25	30.72	30.78	30.53	qfq	38,553,182	1,190,730,148	-1.63%
2025-03-27	31.51	31.57	31.03	31.29	31.04	qfq	38,020,563	1,188,030,090	-1.01%
2025-03-26	31.50	31.79	31.50	31.61	31.35	qfq	30,051,416	950,485,378	-0.19%
2025-03-25	31.91	32.27	31.54	31.67	31.41	qfq	44,963,900	1,428,381,547	-1.34%
2025-03-24	32.64	32.64	31.70	32.10	31.84	qfq	72,878,654	2,330,290,309	-1.02%
2025-03-21	31.46	32.77	31.41	32.43	32.17	qfq	125,488,698	4,065,144,315	2.69%
2025-03-20	31.40	31.85	31.28	31.58	31.32	qfq	46,955,333	1,483,947,335	0.70%
2025-03-19	31.51	31.59	31.32	31.36	31.11	qfq	30,241,447	950,149,738	-0.85%
2025-03-18	31.83	31.96	31.50	31.63	31.37	qfq	49,443,979	1,564,537,525	-0.94%
2025-03-17	32.00	32.77	31.88	31.93	31.67	qfq	83,383,530	2,690,078,624	0.47%
2025-03-14	31.60	31.95	31.26	31.78	31.52	qfq	72,653,690	2,298,994,659	0.89%
2025-03-13	30.90	31.90	30.57	31.50	31.24	qfq	58,055,468	1,805,634,879	1.91%
2025-03-12	31.31	31.35	30.88	30.91	30.66	qfq	40,718,491	1,262,509,283	-1.25%
2025-03-11	30.95	31.36	30.80	31.30	31.05	qfq	37,648,244	1,170,839,143	0.26%
2025-03-10	31.07	31.50	31.00	31.22	30.97	qfq	47,514,703	1,485,002,151	0.48%
2025-03-07	30.40	31.60	30.26	31.07	30.82	qfq	76,832,726	2,384,759,167	1.67%
2025-03-06	30.40	30.67	30.10	30.56	30.31	qfq	48,991,387	1,493,540,314	0.53%
2025-03-05	30.79	30.90	30.30	30.40	30.15	qfq	50,187,127	1,529,493,505	-1.75%
2025-03-04	30.68	31.20	30.47	30.94	30.69	qfq	55,847,163	1,720,727,852	1.58%
2025-03-03	30.82	30.97	30.38	30.46	30.21	qfq	49,451,930	1,514,420,109	-1.30%
2025-02-28	31.20	31.71	30.81	30.86	30.61	qfq	60,439,345	1,885,886,733	-1.12%
2025-02-27	31.04	31.33	30.94	31.21	30.96	qfq	44,642,312	1,389,821,405	0.61%
2025-02-26	31.07	31.15	30.80	31.02	30.77	qfq	47,356,992	1,465,337,076	-0.26%
2025-02-25	31.38	31.45	31.05	31.10	30.85	qfq	39,198,787	1,223,888,011	-1.52%
2025-02-24	31.49	32.19	31.14	31.58	31.32	qfq	49,723,655	1,568,942,581	-0.60%
2025-02-21	31.55	31.97	31.36	31.77	31.51	qfq	52,077,838	1,649,781,013	0.60%
2025-02-20	32.59	32.59	31.42	31.58	31.32	qfq	78,552,366	2,490,702,272	-2.89%
2025-02-19	32.35	33.26	32.10	32.52	32.26	qfq	50,065,339	1,630,499,204	0.99%
2025-02-18	33.30	33.31	32.03	32.20	31.94	qfq	55,450,795	1,807,535,253	-3.10%
2025-02-17	33.47	33.84	33.10	33.23	32.96	qfq	43,145,683	1,437,797,341	-0.69%
2025-02-14	33.28	33.84	33.21	33.46	33.19	qfq	33,000,524	1,104,361,424	0.57%
2025-02-13	33.24	33.79	33.19	33.27	33.00	qfq	36,148,776	1,211,113,832	-0.12%
2025-02-12	33.05	33.55	33.03	33.31	33.04	qfq	25,676,997	854,284,672	0.33%
2025-02-11	33.53	33.53	33.06	33.20	32.93	qfq	29,731,087	987,297,195	-1.16%
2025-02-10	33.67	33.77	33.50	33.59	33.32	qfq	30,585,637	1,027,415,627	-0.44%
2025-02-07	33.85	34.07	33.51	33.74	33.47	qfq	38,945,468	1,315,154,165	-0.32%
2025-02-06	33.51	33.93	33.22	33.85	33.58	qfq	28,210,848	950,246,743	0.92%
2025-02-05	33.73	33.75	33.11	33.54	33.27	qfq	28,628,654	954,843,242	-0.12%
2025-01-27	33.89	34.46	33.54	33.58	33.31	qfq	33,124,332	1,122,256,500	-0.59%
2025-01-24	33.00	34.08	32.91	33.78	33.51	qfq	57,426,182	1,936,336,731	2.15%
2025-01-23	33.05	33.51	32.96	33.07	32.80	qfq	34,535,247	1,147,513,295	0.64%
2025-01-22	32.97	33.00	32.36	32.86	32.59	qfq	29,995,524	979,827,566	0.06%
2025-01-21	33.25	33.25	32.62	32.84	32.57	qfq	23,912,416	784,269,074	-0.48%
2025-01-20	32.70	33.44	32.70	33.00	32.73	qfq	39,785,311	1,317,778,253	0.98%
2025-01-17	32.52	33.14	32.51	32.68	32.42	qfq	29,518,887	965,467,234	-0.43%
2025-01-16	32.20	32.99	31.95	32.82	32.55	qfq	55,888,871	1,815,515,234	2.18%
2025-01-15	32.99	32.99	32.02	32.12	31.86	qfq	42,827,880	1,386,580,540	-2.81%
2025-01-14	32.10	33.12	31.91	33.05	32.78	qfq	43,317,290	1,418,305,662	2.77%
2025-01-13	31.92	32.36	31.80	32.16	31.90	qfq	31,961,497	1,024,659,621	-1.05%
2025-01-10	33.17	33.39	32.50	32.50	32.24	qfq	37,231,374	1,224,320,456	-2.78%
2025-01-09	34.01	34.01	33.41	33.43	33.16	qfq	33,145,715	1,112,533,768	-1.73%
2025-01-08	34.00	34.29	33.35	34.02	33.74	qfq	48,897,052	1,657,011,694	1.86%
2025-01-07	33.11	33.44	32.81	33.40	33.13	qfq	29,622,858	982,261,772	0.97%
2025-01-06	33.58	34.05	32.77	33.08	32.81	qfq	43,330,877	1,442,474,018	-1.93%
2025-01-03	34.48	34.57	33.58	33.73	33.46	qfq	45,041,310	1,534,505,131	-2.43%
2025-01-02	35.89	36.06	34.28	34.57	34.29	qfq	60,996,632	2,135,187,507	-3.87%
2024-12-31	36.31	36.85	35.82	35.96	35.67	qfq	48,596,226	1,765,248,232	-1.32%
2024-12-30	36.65	36.94	36.26	36.44	36.14	qfq	40,803,663	1,490,592,115	0.00%
2024-12-27	35.70	36.77	35.69	36.44	36.14	qfq	69,274,814	2,523,976,739	1.79%
2024-12-26	35.88	36.05	35.70	35.80	35.51	qfq	26,935,356	965,588,713	-0.42%
2024-12-25	36.25	36.40	35.77	35.95	35.66	qfq	34,734,690	1,251,784,610	-0.47%
2024-12-24	36.08	36.24	35.81	36.12	35.83	qfq	33,031,479	1,189,597,227	-0.17%
2024-12-23	35.65	36.52	35.30	36.18	35.89	qfq	53,049,179	1,911,048,989	1.43%
2024-12-20	36.13	36.21	35.67	35.67	35.38	qfq	41,409,718	1,483,178,897	-1.60%
2024-12-19	35.61	36.60	35.50	36.25	35.96	qfq	51,219,314	1,852,715,304	0.50%
2024-12-18	36.19	37.05	35.87	36.07	35.78	qfq	86,303,856	3,150,447,964	0.56%
2024-12-17	34.79	36.50	34.70	35.87	35.58	qfq	100,916,242	3,626,629,673	3.10%
2024-12-16	34.60	35.00	34.08	34.79	34.51	qfq	43,008,616	1,484,080,438	0.26%
2024-12-13	35.47	35.48	34.69	34.70	34.42	qfq	50,532,469	1,769,225,585	-2.61%
2024-12-12	35.46	35.79	35.23	35.63	35.34	qfq	35,237,745	1,253,612,625	0.42%
2024-12-11	35.45	35.57	35.28	35.48	35.19	qfq	25,887,919	917,571,103	-0.37%
2024-12-10	36.40	36.49	35.58	35.61	35.32	qfq	49,053,038	1,761,003,816	0.03%
2024-12-09	35.46	35.76	35.13	35.60	35.31	qfq	36,361,998	1,289,382,688	0.14%
2024-12-06	35.33	35.75	35.26	35.55	35.26	qfq	34,090,491	1,211,846,651	0.08%
2024-12-05	35.80	35.80	35.35	35.52	35.23	qfq	28,984,854	1,029,078,056	-0.84%
2024-12-04	35.90	36.16	35.40	35.82	35.53	qfq	32,868,620	1,176,257,147	-0.17%
2024-12-03	36.25	36.25	35.60	35.88	35.59	qfq	34,309,928	1,230,178,400	-0.99%
2024-12-02	35.31	36.50	35.23	36.24	35.95	qfq	57,852,044	2,078,341,678	2.60%
2024-11-29	35.12	35.47	34.96	35.32	35.03	qfq	38,217,078	1,345,704,345	0.14%
2024-11-28	35.87	35.87	35.21	35.27	34.98	qfq	32,482,428	1,149,870,634	-1.70%
2024-11-27	35.30	35.94	34.93	35.88	35.59	qfq	39,829,355	1,416,193,811	1.90%
2024-11-26	35.20	35.48	34.95	35.21	34.92	qfq	25,145,838	885,804,238	0.28%
2024-11-25	35.16	35.78	34.81	35.11	34.83	qfq	36,478,270	1,283,538,014	-0.17%
2024-11-22	36.35	36.36	35.08	35.17	34.88	qfq	45,552,139	1,624,954,134	-3.19%
2024-11-21	36.24	36.58	36.09	36.33	36.04	qfq	30,550,802	1,108,358,553	0.22%
2024-11-20	36.26	36.31	35.80	36.25	35.96	qfq	37,154,700	1,339,331,751	-0.03%
2024-11-19	36.72	37.03	35.52	36.26	35.97	qfq	60,098,513	2,164,721,647	-1.23%
2024-11-18	36.95	37.55	36.28	36.71	36.41	qfq	53,082,539	1,957,389,072	-0.49%
2024-11-15	37.60	38.21	36.89	36.89	36.59	qfq	60,610,936	2,261,232,355	-2.20%
2024-11-14	38.30	39.03	37.62	37.72	37.41	qfq	78,594,574	3,006,577,902	-2.78%
2024-11-13	36.55	38.85	36.51	38.80	38.49	qfq	149,348,205	5,716,871,662	5.64%
2024-11-12	37.60	37.79	36.57	36.73	36.43	qfq	70,607,043	2,619,844,147	-2.44%
2024-11-11	37.62	37.98	37.00	37.65	37.34	qfq	70,269,279	2,627,575,229	0.37%
2024-11-08	38.36	38.43	37.45	37.51	37.21	qfq	77,802,109	2,942,933,599	-1.52%
2024-11-07	37.26	38.09	37.15	38.09	37.78	qfq	60,655,586	2,286,183,001	1.20%
2024-11-06	38.00	38.25	37.40	37.64	37.33	qfq	68,495,939	2,590,246,551	-0.84%
2024-11-05	36.80	38.18	36.56	37.96	37.65	qfq	88,215,336	3,308,345,986	2.93%
2024-11-04	36.75	37.20	36.54	36.88	36.58	qfq	50,735,867	1,868,421,567	0.08%
2024-11-01	36.50	37.91	36.36	36.85	36.55	qfq	68,878,796	2,556,066,503	0.27%
2024-10-31	38.06	38.10	35.94	36.75	36.45	qfq	132,685,476	4,873,570,132	-4.92%
2024-10-30	38.05	38.73	37.91	38.65	38.34	qfq	55,778,136	2,136,245,938	0.86%
2024-10-29	38.80	39.20	38.27	38.32	38.01	qfq	53,455,972	2,068,321,255	-1.01%
2024-10-28	38.27	38.97	37.80	38.71	38.40	qfq	56,756,901	2,188,141,986	1.28%
2024-10-25	38.16	38.88	38.12	38.22	37.91	qfq	53,759,142	2,061,575,492	0.08%
2024-10-24	39.24	39.24	38.13	38.19	37.88	qfq	60,713,461	2,332,456,812	-2.70%
2024-10-23	39.02	39.75	38.82	39.25	38.93	qfq	80,979,780	3,181,186,632	0.62%
2024-10-22	39.08	39.28	38.43	39.01	38.69	qfq	55,442,055	2,153,299,353	-0.15%
2024-10-21	39.68	39.75	38.95	39.07	38.75	qfq	77,507,242	3,044,315,905	-0.20%
2024-10-18	38.15	39.63	37.72	39.15	38.83	qfq	84,264,051	3,257,201,048	2.01%
2024-10-17	39.52	39.64	38.38	38.38	38.07	qfq	76,306,165	2,959,660,859	-2.64%
2024-10-16	38.90	40.26	38.72	39.42	39.10	qfq	59,161,236	2,340,809,468	-0.03%
2024-10-15	40.28	40.39	39.31	39.43	39.11	qfq	64,451,489	2,566,541,434	-3.07%
2024-10-14	40.69	41.58	40.03	40.68	40.35	qfq	85,428,387	3,469,545,460	0.49%
2024-10-11	42.43	42.58	39.80	40.48	40.15	qfq	86,795,885	3,548,674,152	-3.92%
2024-10-10	40.60	44.10	40.42	42.13	41.79	qfq	128,315,482	5,429,076,589	4.93%
2024-10-09	42.50	43.16	40.07	40.15	39.82	qfq	102,999,764	4,285,585,753	-7.27%
2024-10-08	45.95	45.95	41.50	43.30	42.95	qfq	151,202,120	6,625,096,629	3.66%
2024-09-30	39.60	42.08	38.80	41.77	41.43	qfq	130,829,351	5,306,562,207	8.80%
2024-09-27	37.33	38.41	36.92	38.39	38.08	qfq	55,141,326	2,068,423,485	2.95%
2024-09-26	36.40	37.34	35.60	37.29	36.99	qfq	73,653,092	2,690,879,765	1.19%
2024-09-25	35.16	36.87	35.15	36.85	36.55	qfq	89,937,718	3,254,343,075	5.17%
2024-09-24	34.03	35.38	33.21	35.04	34.76	qfq	87,429,849	2,995,804,678	3.36%
2024-09-23	33.31	34.35	33.29	33.90	33.63	qfq	60,445,006	2,053,892,585	0.06%
2024-09-20	35.45	35.45	33.51	33.88	33.61	qfq	85,317,930	2,909,320,175	-6.05%
2024-09-19	37.48	37.48	35.00	36.06	35.77	qfq	113,655,453	4,077,959,186	3.32%
2024-09-02	38.33	38.34	34.64	34.90	34.62	qfq	90,845,488	3,260,794,021	-9.04%
2024-08-30	38.76	39.13	38.37	38.37	38.06	qfq	41,241,112	1,600,253,047	-1.01%
2024-08-29	38.92	39.15	38.22	38.76	38.45	qfq	20,678,018	802,173,752	-0.49%
2024-08-28	38.44	39.76	38.36	38.95	38.63	qfq	34,746,398	1,358,796,203	1.62%
2024-08-27	38.71	38.86	38.11	38.33	38.02	qfq	16,872,299	648,469,563	-1.26%
2024-08-26	38.78	39.06	38.08	38.82	38.51	qfq	22,091,580	852,558,952	0.03%
2024-08-23	38.98	39.33	38.51	38.81	38.50	qfq	21,067,717	817,379,665	-0.44%
2024-08-22	38.95	39.24	38.51	38.98	38.66	qfq	18,434,603	717,324,091	0.08%
2024-08-21	38.56	39.03	38.36	38.95	38.63	qfq	17,388,360	674,169,642	0.44%
2024-08-20	39.52	39.53	38.50	38.78	38.47	qfq	21,379,925	828,723,856	-1.62%
2024-08-19	38.90	39.55	38.78	39.42	39.10	qfq	17,811,089	700,174,926	0.56%
2024-08-16	39.56	39.56	38.88	39.20	38.88	qfq	19,454,103	763,056,578	-0.53%
2024-08-15	39.37	39.76	39.01	39.41	39.09	qfq	24,802,552	978,628,714	0.23%
2024-08-14	39.20	39.58	38.75	39.32	39.00	qfq	22,804,938	895,525,375	0.08%
2024-08-13	38.40	39.50	38.39	39.29	38.97	qfq	41,653,294	1,626,406,502	3.39%
2024-08-12	38.13	38.58	37.66	38.00	37.69	qfq	23,782,775	906,549,360	-0.13%
2024-08-09	38.90	39.07	38.01	38.05	37.74	qfq	27,380,505	1,050,175,050	-1.96%
2024-08-08	39.43	39.59	38.68	38.81	38.30	qfq	32,802,923	1,278,445,039	-1.99%
2024-08-07	39.59	40.08	39.28	39.60	39.08	qfq	25,165,228	998,237,820	0.03%
2024-08-06	39.80	40.18	39.01	39.59	39.07	qfq	37,739,082	1,489,910,468	0.10%
2024-08-05	40.60	41.10	39.47	39.55	39.03	qfq	48,279,964	1,935,604,185	-4.05%
2024-08-02	41.01	41.95	40.88	41.22	40.68	qfq	31,876,109	1,318,779,788	-0.02%
2024-08-01	40.80	42.13	40.58	41.23	40.69	qfq	38,505,465	1,599,057,002	0.61%
2024-07-31	41.14	41.63	39.90	40.98	40.44	qfq	42,430,265	1,728,878,187	-0.77%
2024-07-30	41.25	41.45	40.60	41.30	40.75	qfq	25,977,452	1,066,310,459	-0.12%
2024-07-29	40.69	42.36	40.69	41.35	40.80	qfq	42,415,364	1,767,456,211	2.02%
2024-07-26	40.01	40.92	39.80	40.53	39.99	qfq	39,421,000	1,589,644,820	1.30%
2024-07-25	42.02	42.09	39.70	40.01	39.48	qfq	66,376,545	2,688,695,022	-5.50%
2024-07-24	41.50	42.86	41.42	42.34	41.78	qfq	38,926,978	1,646,068,754	1.53%
2024-07-23	42.97	43.10	41.56	41.70	41.15	qfq	37,333,095	1,572,928,576	-2.98%
2024-07-22	42.99	43.66	42.50	42.98	42.41	qfq	38,592,664	1,660,652,612	-0.28%
2024-07-19	42.10	43.20	41.83	43.10	42.53	qfq	44,424,255	1,893,208,119	1.89%
2024-07-18	40.88	42.37	40.58	42.30	41.74	qfq	42,065,608	1,748,357,032	2.74%
2024-07-17	41.72	42.32	40.90	41.17	40.63	qfq	30,364,340	1,261,664,918	-1.25%
2024-07-16	41.68	41.89	41.30	41.69	41.14	qfq	25,275,991	1,052,126,445	-0.02%
2024-07-15	41.60	42.51	40.70	41.70	41.15	qfq	44,487,141	1,865,282,367	-0.12%
2024-07-12	41.89	42.18	41.46	41.75	41.20	qfq	25,550,838	1,067,222,961	-0.31%
2024-07-11	41.13	42.44	41.13	41.88	41.33	qfq	40,490,986	1,696,843,173	1.85%
2024-07-10	41.10	42.00	40.50	41.12	40.58	qfq	39,535,321	1,626,110,941	0.27%
2024-07-09	40.67	41.48	39.70	41.01	40.47	qfq	50,824,511	2,072,683,403	1.66%
2024-07-08	40.14	40.65	39.67	40.34	39.81	qfq	28,970,391	1,164,990,505	0.45%
2024-07-05	40.37	40.43	39.36	40.16	39.63	qfq	34,179,264	1,363,122,096	-0.69%
2024-07-04	40.43	40.91	40.34	40.44	39.91	qfq	24,944,294	1,011,632,829	0.00%
2024-07-03	41.03	41.20	40.00	40.44	39.91	qfq	33,979,783	1,374,079,272	-1.61%
2024-07-02	41.17	41.55	40.73	41.10	40.56	qfq	33,189,818	1,362,748,012	-0.17%
2024-07-01	40.69	41.38	40.47	41.17	40.63	qfq	48,045,103	1,965,939,515	1.13%
2024-06-28	37.82	40.99	37.70	40.71	40.17	qfq	95,206,091	3,782,357,852	7.84%
2024-06-27	37.25	38.04	36.85	37.75	37.25	qfq	34,616,642	1,300,271,939	0.94%
2024-06-26	36.99	37.50	36.55	37.40	36.91	qfq	31,467,936	1,165,795,229	0.94%
2024-06-25	37.54	37.76	36.65	37.05	36.56	qfq	42,128,769	1,563,431,743	-1.46%
2024-06-24	38.03	38.30	37.60	37.60	37.10	qfq	27,112,166	1,027,746,159	-1.67%
2024-06-21	38.32	38.48	37.50	38.24	37.73	qfq	29,639,842	1,127,282,878	-0.21%
2024-06-20	37.89	39.16	37.89	38.32	37.81	qfq	42,941,436	1,656,269,402	0.87%
2024-06-19	38.88	39.06	37.41	37.99	37.49	qfq	40,291,465	1,533,874,448	-2.26%
2024-06-18	38.35	39.10	38.02	38.87	38.36	qfq	36,095,081	1,396,244,755	1.38%
2024-06-17	38.20	38.64	38.02	38.34	37.83	qfq	23,173,563	889,400,246	0.52%
2024-06-14	38.65	38.85	37.76	38.14	37.64	qfq	38,644,301	1,478,882,851	-1.70%
2024-06-13	37.68	39.18	37.61	38.80	38.29	qfq	49,919,543	1,931,354,638	2.81%
2024-06-12	36.90	37.92	36.88	37.74	37.24	qfq	30,515,149	1,147,062,196	1.32%
2024-06-11	38.48	39.15	36.60	37.25	36.76	qfq	62,721,022	2,359,007,409	-3.20%
2024-06-07	38.22	38.98	38.08	38.48	37.97	qfq	39,655,745	1,527,430,157	0.79%
2024-06-06	37.80	38.70	37.56	38.18	37.68	qfq	50,802,246	1,945,396,575	1.17%
2024-06-05	37.77	38.37	37.62	37.74	37.24	qfq	35,017,411	1,328,527,950	-0.42%
2024-06-04	37.70	38.04	37.45	37.90	37.40	qfq	32,618,018	1,232,143,281	0.26%
2024-06-03	37.25	38.33	37.23	37.80	37.30	qfq	49,950,069	1,893,081,348	1.78%
2024-05-31	37.43	37.65	37.10	37.14	36.65	qfq	33,120,437	1,236,553,806	-0.93%
2024-05-30	35.51	37.97	35.36	37.49	36.99	qfq	84,613,687	3,129,618,234	5.01%
2024-05-29	35.80	36.05	35.51	35.70	35.23	qfq	24,009,904	858,637,276	-0.53%
2024-05-28	36.09	36.26	35.60	35.89	35.42	qfq	30,403,481	1,091,583,392	-0.55%
2024-05-27	35.50	36.10	35.38	36.09	35.61	qfq	44,006,649	1,576,371,471	1.78%
2024-05-24	35.32	35.83	35.12	35.46	34.99	qfq	37,153,237	1,319,223,913	0.06%
2024-05-23	35.70	36.13	35.23	35.44	34.97	qfq	37,477,575	1,338,554,712	-0.92%
2024-05-22	36.25	36.32	35.56	35.77	35.30	qfq	33,682,883	1,207,850,384	-1.22%
2024-05-21	36.25	36.71	36.01	36.21	35.73	qfq	36,414,418	1,324,669,862	-0.28%
2024-05-20	35.83	36.52	35.79	36.31	35.83	qfq	45,861,332	1,662,261,985	1.40%
2024-05-17	36.31	36.57	35.35	35.81	35.34	qfq	66,211,959	2,363,348,046	-1.49%
2024-05-16	36.70	36.95	36.28	36.35	35.87	qfq	53,793,400	1,963,728,634	-1.62%
2024-05-15	38.40	38.54	36.90	36.95	36.46	qfq	53,928,253	2,028,617,314	-4.22%
2024-05-14	38.47	39.05	38.21	38.58	38.07	qfq	39,330,443	1,518,285,446	0.29%
2024-05-13	37.75	38.68	37.33	38.47	37.96	qfq	50,861,050	1,942,301,703	1.26%
2024-05-10	38.25	38.76	37.70	37.99	37.49	qfq	43,529,035	1,656,679,563	-0.68%
2024-05-09	37.21	38.30	37.10	38.25	37.74	qfq	56,509,191	2,140,290,922	2.79%
2024-05-08	37.49	37.56	37.04	37.21	36.72	qfq	32,096,771	1,194,683,225	-0.75%
2024-05-07	36.81	38.17	36.71	37.49	36.99	qfq	61,620,500	2,317,754,759	1.21%
2024-05-06	36.75	37.50	36.13	37.04	36.55	qfq	59,167,403	2,183,450,392	1.48%
2024-04-30	36.73	37.32	35.99	36.50	36.02	qfq	50,214,130	1,837,877,806	-0.35%
2024-04-29	37.80	37.86	35.56	36.63	36.15	qfq	79,265,214	2,890,645,173	-2.16%
2024-04-26	37.05	37.54	36.91	37.44	36.95	qfq	42,012,159	1,564,933,125	1.05%
2024-04-25	36.89	37.29	36.59	37.05	36.56	qfq	30,140,507	1,113,621,184	0.35%
2024-04-24	36.61	37.06	36.54	36.92	36.43	qfq	31,750,179	1,168,623,177	1.01%
2024-04-23	37.38	37.60	36.08	36.55	36.07	qfq	59,708,694	2,189,580,203	-2.61%
2024-04-22	39.10	39.48	37.35	37.53	37.03	qfq	60,617,022	2,319,193,973	-4.02%
2024-04-19	38.50	39.99	38.45	39.10	38.58	qfq	50,289,499	1,979,270,943	0.88%
2024-04-18	38.69	39.15	37.90	38.76	38.25	qfq	59,108,120	2,283,466,057	-1.55%
2024-04-17	38.48	39.42	37.65	39.37	38.85	qfq	46,341,043	1,801,574,480	1.89%
2024-04-16	39.62	39.91	38.49	38.64	38.13	qfq	57,661,507	2,258,560,144	-2.37%
2024-04-15	37.28	39.74	37.28	39.58	39.06	qfq	67,209,295	2,613,218,702	6.17%
2024-04-12	37.60	38.29	37.14	37.28	36.79	qfq	36,910,927	1,391,636,821	-1.11%
2024-04-11	37.10	38.33	37.03	37.70	37.20	qfq	40,800,754	1,539,226,567	1.34%
2024-04-10	37.36	37.85	36.90	37.20	36.71	qfq	41,942,252	1,564,986,620	-0.64%
2024-04-09	38.40	38.68	37.38	37.44	36.95	qfq	50,779,342	1,919,126,987	-3.01%
2024-04-08	37.74	39.12	37.53	38.60	38.09	qfq	56,939,413	2,187,620,447	2.12%
2024-04-03	37.33	38.50	37.28	37.80	37.30	qfq	53,168,921	2,017,962,117	0.96%
2024-04-02	37.22	37.88	37.20	37.44	36.95	qfq	44,304,455	1,661,004,952	-0.03%
2024-04-01	36.81	37.75	36.43	37.45	36.95	qfq	54,221,285	2,015,814,067	1.22%
2024-03-29	34.60	37.37	34.52	37.00	36.51	qfq	83,455,030	3,028,732,938	6.94%
2024-03-28	34.70	35.00	34.08	34.60	34.14	qfq	44,894,609	1,551,076,236	-0.29%
2024-03-27	34.77	35.18	34.40	34.70	34.24	qfq	34,672,832	1,206,394,970	-0.77%
2024-03-26	34.81	35.43	34.75	34.97	34.51	qfq	33,388,162	1,168,744,153	0.49%
2024-03-25	34.82	35.24	34.32	34.80	34.34	qfq	39,570,324	1,381,266,060	-0.57%
2024-03-22	35.05	35.09	34.43	35.00	34.54	qfq	39,314,934	1,366,799,054	-0.03%
2024-03-21	34.80	35.59	34.78	35.01	34.55	qfq	38,116,672	1,339,946,158	0.37%
2024-03-20	34.71	35.34	34.60	34.88	34.42	qfq	37,191,357	1,300,440,065	0.29%
2024-03-19	35.00	35.33	34.78	34.78	34.32	qfq	37,133,540	1,300,738,047	-0.97%
2024-03-18	34.31	35.42	34.11	35.12	34.66	qfq	61,099,562	2,139,033,718	2.39%
2024-03-15	33.99	34.48	33.81	34.30	33.85	qfq	42,394,880	1,449,066,764	-0.12%
2024-03-14	34.01	34.90	33.99	34.34	33.89	qfq	50,744,903	1,747,247,421	-0.03%
2024-03-13	34.40	34.80	33.69	34.35	33.90	qfq	93,562,093	3,201,187,370	-1.38%
2024-03-12	37.12	37.14	34.51	34.83	34.37	qfq	127,572,304	4,522,940,340	-5.92%
2024-03-11	37.51	37.75	36.53	37.02	36.53	qfq	46,273,788	1,708,946,493	-1.15%
2024-03-08	36.80	37.59	36.51	37.45	36.95	qfq	49,114,250	1,818,745,194	1.93%
2024-03-07	37.18	38.19	36.47	36.74	36.25	qfq	60,328,742	2,239,683,208	-1.40%
2024-03-06	37.40	37.65	36.71	37.26	36.77	qfq	48,644,696	1,811,558,958	-0.56%
2024-03-05	36.56	37.77	36.28	37.47	36.97	qfq	59,985,827	2,227,811,728	1.52%
2024-03-04	35.40	37.88	35.38	36.91	36.42	qfq	78,109,358	2,876,422,693	3.51%
2024-03-01	35.52	35.83	35.18	35.66	35.19	qfq	48,877,123	1,733,305,136	0.45%
2024-02-29	33.07	35.50	33.04	35.50	35.03	qfq	79,144,355	2,722,393,756	6.93%
2024-02-28	33.74	34.64	33.20	33.20	32.76	qfq	68,402,771	2,323,119,331	-1.34%
2024-02-27	32.66	33.65	32.65	33.65	33.21	qfq	46,773,939	1,553,284,991	2.40%
2024-02-26	33.09	33.75	32.70	32.86	32.43	qfq	50,828,323	1,684,699,181	-1.11%
2024-02-23	33.60	33.87	32.99	33.23	32.79	qfq	45,006,999	1,500,258,084	-0.95%
2024-02-22	32.67	33.70	32.65	33.55	33.11	qfq	51,625,741	1,711,595,962	1.88%
2024-02-21	32.51	33.84	32.51	32.93	32.49	qfq	69,504,222	2,317,549,517	0.49%
2024-02-20	32.82	33.39	32.36	32.77	32.34	qfq	49,011,904	1,608,685,053	-0.43%
2024-02-19	31.41	33.00	31.28	32.91	32.47	qfq	68,392,636	2,215,242,999	4.81%
2024-02-08	32.00	32.15	31.11	31.40	30.98	qfq	57,169,674	1,805,151,734	-0.85%
2024-02-07	30.34	31.67	30.03	31.67	31.25	qfq	64,987,366	2,026,101,904	4.38%
2024-02-06	30.00	30.79	29.36	30.34	29.94	qfq	66,233,660	1,995,719,690	-0.13%
2024-02-05	30.34	30.98	29.50	30.38	29.98	qfq	58,190,944	1,770,437,335	-1.01%
2024-02-02	30.53	31.27	29.64	30.69	30.28	qfq	59,110,857	1,810,386,212	0.52%
2024-02-01	30.16	30.96	30.00	30.53	30.13	qfq	40,134,202	1,227,147,161	-0.20%
2024-01-31	30.87	31.10	30.33	30.59	30.19	qfq	54,713,974	1,682,960,628	-2.14%
2024-01-30	30.69	32.00	30.40	31.26	30.85	qfq	76,744,707	2,407,088,871	1.99%
2024-01-29	30.53	31.45	30.52	30.65	30.24	qfq	50,668,306	1,571,600,643	-0.29%
2024-01-26	30.65	30.84	30.33	30.74	30.33	qfq	40,919,563	1,252,738,432	-0.16%
2024-01-25	29.25	30.98	29.16	30.79	30.38	qfq	73,562,401	2,230,607,966	4.87%
2024-01-24	28.38	29.43	28.10	29.36	28.97	qfq	41,484,415	1,190,280,689	4.30%
2024-01-23	27.80	28.31	27.61	28.15	27.78	qfq	29,331,935	820,773,890	0.39%
2024-01-22	28.56	28.77	27.80	28.04	27.67	qfq	42,409,984	1,201,577,957	-2.23%
2024-01-19	28.55	28.95	28.45	28.68	28.30	qfq	25,993,303	747,337,678	0.14%
2024-01-18	28.48	28.75	27.71	28.64	28.26	qfq	68,401,342	1,929,346,233	-0.52%
2024-01-17	29.43	29.55	28.79	28.79	28.41	qfq	19,353,030	565,174,286	-2.41%
2024-01-16	29.43	29.64	29.00	29.50	29.11	qfq	30,668,336	899,131,691	0.24%
2024-01-15	29.50	29.96	29.14	29.43	29.04	qfq	20,270,336	599,437,026	-0.67%
2024-01-12	29.60	29.97	29.46	29.63	29.24	qfq	22,413,895	664,957,826	0.10%
2024-01-11	29.00	29.75	29.00	29.60	29.21	qfq	25,651,642	756,369,895	1.51%
2024-01-10	29.00	29.50	28.52	29.16	28.77	qfq	28,374,075	826,721,272	0.24%
2024-01-09	29.25	29.33	28.71	29.09	28.71	qfq	36,104,327	1,047,559,096	-1.22%
2024-01-08	29.76	29.85	29.31	29.45	29.06	qfq	29,398,328	868,718,073	-0.24%
2024-01-05	29.66	30.09	29.29	29.52	29.13	qfq	31,292,074	928,770,693	-0.94%
2024-01-04	30.13	30.24	29.39	29.80	29.41	qfq	38,794,005	1,152,872,631	-1.49%
2024-01-03	29.62	30.30	29.62	30.25	29.85	qfq	42,374,787	1,272,760,165	1.51%
2024-01-02	29.63	30.50	29.43	29.80	29.41	qfq	55,697,597	1,672,796,800	1.22%
2023-12-29	28.80	29.48	28.71	29.44	29.05	qfq	37,537,501	1,098,958,473	2.22%
2023-12-28	29.30	29.40	28.74	28.80	28.42	qfq	43,656,822	1,264,881,912	-1.64%
2023-12-27	28.62	29.35	28.62	29.28	28.89	qfq	33,313,017	969,772,941	1.77%
2023-12-26	28.84	29.01	28.45	28.77	28.39	qfq	27,719,999	797,771,609	-0.38%
2023-12-25	29.13	29.45	28.62	28.88	28.50	qfq	41,787,161	1,206,997,482	-1.47%
2023-12-22	29.10	29.50	29.02	29.31	28.92	qfq	41,866,902	1,225,294,086	0.38%
2023-12-21	29.00	29.43	28.70	29.20	28.81	qfq	38,712,329	1,125,432,207	0.03%
2023-12-20	29.61	29.97	28.99	29.19	28.80	qfq	41,722,342	1,226,200,483	-1.55%
2023-12-19	28.98	29.82	28.89	29.65	29.26	qfq	50,564,511	1,491,874,550	2.14%
2023-12-18	28.71	29.37	28.49	29.03	28.65	qfq	40,772,442	1,182,554,049	0.73%
2023-12-15	28.59	29.10	28.38	28.82	28.44	qfq	34,103,802	982,187,547	0.80%
2023-12-14	28.66	29.30	28.56	28.59	28.21	qfq	33,831,321	976,466,962	-0.49%
2023-12-13	28.62	29.09	28.52	28.73	28.35	qfq	47,632,569	1,372,084,009	-0.17%
2023-12-12	28.10	28.88	28.06	28.78	28.40	qfq	69,067,195	1,979,718,591	3.04%
2023-12-11	27.41	28.00	26.96	27.93	27.56	qfq	43,583,936	1,196,048,376	1.23%
2023-12-08	27.80	28.21	27.57	27.59	27.23	qfq	54,867,239	1,525,120,886	-1.43%
2023-12-07	27.83	28.15	27.51	27.99	27.62	qfq	41,348,723	1,153,498,113	-0.07%
2023-12-06	28.00	28.14	27.45	28.01	27.64	qfq	46,177,709	1,287,127,713	2.15%
2023-12-05	27.98	28.15	27.41	27.42	27.06	qfq	40,558,961	1,126,161,384	-1.90%
2023-12-04	27.60	28.28	27.53	27.95	27.58	qfq	51,383,425	1,438,591,162	1.34%
2023-12-01	27.41	27.70	27.28	27.58	27.22	qfq	39,820,569	1,094,487,040	-0.22%
2023-11-30	26.55	28.15	26.51	27.64	27.27	qfq	85,024,877	2,347,091,675	4.54%
2023-11-29	26.26	26.76	26.12	26.44	26.09	qfq	42,672,979	1,132,712,588	0.34%
2023-11-28	25.93	26.35	25.93	26.35	26.00	qfq	29,680,223	776,844,619	1.35%
2023-11-27	25.78	26.29	25.48	26.00	25.66	qfq	32,926,139	850,428,305	1.01%
2023-11-24	26.30	26.30	25.60	25.74	25.40	qfq	31,271,749	807,353,251	-2.17%
2023-11-23	26.10	26.44	25.98	26.31	25.96	qfq	28,778,838	755,258,723	0.84%
2023-11-22	26.30	26.60	26.06	26.09	25.75	qfq	24,829,390	652,090,846	-1.10%
2023-11-21	26.85	26.85	26.34	26.38	26.03	qfq	36,059,903	958,372,982	-1.01%
2023-11-20	25.65	26.75	25.63	26.65	26.30	qfq	61,015,723	1,604,571,427	3.66%
2023-11-17	25.79	25.88	25.55	25.71	25.37	qfq	22,043,601	565,708,342	-0.66%
2023-11-16	26.06	26.25	25.87	25.88	25.54	qfq	23,493,097	612,015,593	-0.69%
2023-11-15	26.19	26.27	25.89	26.06	25.72	qfq	27,116,152	706,096,982	-0.08%
2023-11-14	25.72	26.18	25.61	26.08	25.74	qfq	44,933,068	1,169,553,313	1.36%
2023-11-13	25.60	25.74	25.16	25.73	25.39	qfq	40,990,869	1,043,275,371	0.90%
2023-11-10	25.58	25.58	25.30	25.50	25.16	qfq	31,826,362	809,582,153	-0.89%
2023-11-09	26.00	26.28	25.66	25.73	25.39	qfq	35,270,915	916,081,538	-0.66%
2023-11-08	25.97	26.12	25.78	25.90	25.56	qfq	25,110,348	651,361,530	-0.61%
2023-11-07	26.10	26.17	25.91	26.06	25.72	qfq	23,666,970	616,191,649	-0.42%
2023-11-06	26.00	26.19	25.84	26.17	25.82	qfq	37,006,851	964,005,082	0.85%
2023-11-03	25.55	26.03	25.55	25.95	25.61	qfq	31,658,705	821,259,747	1.49%
2023-11-02	26.02	26.26	25.57	25.57	25.23	qfq	24,055,444	622,715,382	-1.46%
2023-11-01	25.88	26.14	25.70	25.95	25.61	qfq	27,945,442	725,972,062	0.27%
2023-10-31	26.23	26.27	25.33	25.88	25.54	qfq	38,854,586	999,306,550	-0.50%
2023-10-30	25.61	26.06	25.47	26.01	25.67	qfq	33,391,033	859,789,839	0.50%
2023-10-27	25.38	26.04	25.26	25.88	25.54	qfq	31,867,206	819,653,074	1.53%
2023-10-26	25.05	25.50	24.80	25.49	25.15	qfq	44,558,922	1,126,335,396	1.55%
2023-10-25	25.30	25.52	25.05	25.10	24.77	qfq	31,282,748	790,579,036	-0.48%
2023-10-24	25.38	25.45	25.01	25.22	24.89	qfq	34,031,831	857,903,373	0.12%
2023-10-23	25.70	25.84	25.00	25.19	24.86	qfq	30,062,468	762,044,898	-2.14%
2023-10-20	25.73	26.10	25.67	25.74	25.40	qfq	27,547,186	712,564,721	-0.19%
2023-10-19	26.05	26.28	25.76	25.79	25.45	qfq	35,728,328	926,598,032	-1.49%
2023-10-18	26.86	26.86	26.18	26.18	25.83	qfq	31,738,373	837,689,553	-2.60%
2023-10-17	26.89	27.01	26.55	26.88	26.52	qfq	22,880,828	614,243,116	-0.19%
2023-10-16	26.80	27.13	26.75	26.93	26.57	qfq	33,033,807	890,458,480	0.49%
2023-10-13	27.40	27.43	26.45	26.80	26.45	qfq	49,097,330	1,316,449,686	-2.69%
2023-10-12	27.66	27.71	27.33	27.54	27.18	qfq	36,938,425	1,017,825,510	0.18%
2023-10-11	27.72	28.12	27.14	27.49	27.13	qfq	45,596,036	1,257,076,762	-0.94%
2023-10-10	28.33	28.45	27.65	27.75	27.38	qfq	36,352,029	1,012,231,194	-2.05%
2023-10-09	27.82	28.75	27.34	28.33	27.96	qfq	44,231,012	1,246,602,323	1.54%
2023-09-28	27.64	27.95	27.50	27.90	27.53	qfq	47,380,213	1,317,879,882	1.90%
2023-09-27	28.27	28.62	27.32	27.38	27.02	qfq	81,089,441	2,260,565,107	-3.18%
2023-09-26	28.06	28.79	27.95	28.28	27.91	qfq	47,020,887	1,335,208,850	0.57%
2023-09-25	28.19	28.82	27.97	28.12	27.75	qfq	51,313,548	1,450,491,643	-0.32%
2023-09-22	27.78	28.29	27.62	28.21	27.84	qfq	34,832,443	975,703,630	1.29%
2023-09-21	27.68	28.41	27.62	27.85	27.48	qfq	31,045,136	870,839,569	0.36%
2023-09-20	28.05	28.16	27.73	27.75	27.38	qfq	18,663,299	521,359,602	-0.93%
2023-09-19	27.88	28.39	27.65	28.01	27.64	qfq	34,774,032	974,532,052	0.57%
2023-09-18	27.35	27.96	27.12	27.85	27.48	qfq	30,093,633	829,653,430	1.57%
2023-09-15	27.55	27.94	27.37	27.42	27.06	qfq	35,695,043	988,249,896	-0.33%
2023-09-14	27.48	27.85	27.40	27.51	27.15	qfq	23,893,595	660,069,796	0.11%
2023-09-13	27.60	27.70	27.27	27.48	27.12	qfq	22,175,996	609,170,012	-0.76%
2023-09-12	27.89	28.03	27.57	27.69	27.32	qfq	26,423,047	734,405,579	-0.86%
2023-09-11	27.41	28.02	27.35	27.93	27.56	qfq	44,696,667	1,241,611,287	1.90%
2023-09-08	26.96	27.62	26.85	27.41	27.05	qfq	43,929,522	1,199,882,888	1.26%
2023-09-07	28.41	28.42	26.86	27.07	26.71	qfq	80,139,633	2,200,754,541	-4.92%
2023-09-06	28.70	28.84	28.25	28.47	28.09	qfq	32,845,515	933,032,625	-1.28%
2023-09-05	28.78	29.10	28.67	28.84	28.46	qfq	23,780,864	685,912,924	-0.28%
2023-09-04	28.50	29.08	28.30	28.92	28.54	qfq	39,545,961	1,137,776,028	1.87%
2023-09-01	28.20	28.53	28.15	28.39	28.01	qfq	25,502,189	723,308,195	0.00%
2023-08-31	29.14	29.14	28.21	28.39	28.01	qfq	48,178,186	1,373,964,690	-2.57%
2023-08-30	28.90	29.30	28.75	29.14	28.75	qfq	36,951,982	1,072,374,401	0.28%
2023-08-29	28.43	29.26	28.34	29.06	28.68	qfq	45,512,735	1,315,104,073	1.96%
2023-08-28	29.83	29.83	28.38	28.50	28.12	qfq	53,521,542	1,547,178,311	1.06%
2023-08-25	28.00	28.47	27.52	28.20	27.83	qfq	31,618,715	887,053,060	0.04%
2023-08-24	28.55	28.68	28.12	28.19	27.82	qfq	33,950,612	963,223,591	-0.56%
2023-08-23	28.84	28.86	28.33	28.35	27.98	qfq	30,003,255	856,821,334	-2.17%
2023-08-22	28.05	29.00	28.05	28.98	28.60	qfq	62,666,310	1,798,592,983	3.65%
2023-08-21	28.16	28.58	27.92	27.96	27.59	qfq	34,653,925	977,851,074	-0.71%
2023-08-18	28.96	29.08	28.13	28.16	27.79	qfq	49,989,027	1,425,244,872	-3.16%
2023-08-17	28.60	29.10	28.23	29.08	28.70	qfq	48,567,715	1,401,488,818	1.32%
2023-08-16	29.30	29.38	28.58	28.70	28.32	qfq	41,711,582	1,204,751,586	-2.48%
2023-08-15	29.59	29.94	29.22	29.43	29.04	qfq	34,206,898	1,010,662,703	-1.08%
2023-08-14	28.66	29.86	28.56	29.75	29.36	qfq	57,281,849	1,684,994,687	2.55%
2023-08-11	29.39	29.55	28.91	29.01	28.63	qfq	35,340,792	1,031,680,752	-1.29%
2023-08-10	29.41	29.60	29.23	29.39	29.00	qfq	41,489,368	1,221,743,692	1.00%
2023-08-09	29.10	29.60	28.96	29.10	28.72	qfq	44,374,627	1,295,475,574	-0.72%
2023-08-08	30.73	30.73	29.13	29.31	28.92	qfq	108,360,920	3,199,103,360	-4.65%
2023-08-07	30.40	31.00	30.26	30.74	30.33	qfq	53,808,807	1,652,614,919	0.13%
2023-08-04	32.14	32.47	30.70	30.70	30.29	qfq	121,462,926	3,803,148,960	-4.89%
2023-08-03	32.25	32.63	31.90	32.28	31.85	qfq	48,840,244	1,571,358,926	-0.59%
2023-08-02	33.17	33.32	32.20	32.47	32.04	qfq	61,138,258	1,996,596,498	-2.11%
2023-08-01	33.72	33.75	32.88	33.17	32.73	qfq	63,444,819	2,105,781,259	-0.63%
2023-07-31	32.06	33.47	31.87	33.38	32.94	qfq	105,389,176	3,462,130,312	3.02%
2023-07-28	32.62	32.84	31.38	32.40	31.97	qfq	89,613,557	2,879,380,358	-1.49%
2023-07-27	31.72	33.88	31.65	32.89	32.46	qfq	103,174,664	3,387,637,201	3.82%
2023-07-26	32.34	32.86	31.44	31.68	31.26	qfq	54,994,601	1,765,885,566	-2.04%
2023-07-25	32.52	32.52	32.00	32.34	31.91	qfq	53,497,359	1,725,316,993	0.22%
2023-07-24	30.71	32.79	30.68	32.27	31.84	qfq	80,115,684	2,570,714,252	4.43%
2023-07-21	31.16	31.45	30.68	30.90	30.49	qfq	48,914,479	1,516,561,468	-1.69%
2023-07-20	31.86	32.15	31.21	31.43	31.01	qfq	48,232,272	1,526,201,186	-1.32%
2023-07-19	31.88	32.18	31.49	31.85	31.43	qfq	39,927,280	1,271,134,666	-0.09%
2023-07-18	32.13	32.46	31.81	31.88	31.46	qfq	55,614,759	1,783,432,892	-1.09%
2023-07-17	31.34	32.81	31.17	32.23	31.80	qfq	89,012,603	2,856,203,600	1.51%