SECURITY DETAIL · RAW DATA

洪都航空600316.SH

ASSECNYSTOCK

最近收盘价25.802026-07-17

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）9,494,616

成交额（元）249,915,819

日线记录728

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 728 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
2026-06-18	2026-06-26	cash_dividend	0.017	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.017	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	26.89	27.20	25.71	25.80	25.80	qfq	9,494,616	249,915,819	-4.09%
2026-07-16	26.49	27.43	26.33	26.90	26.90	qfq	7,984,206	215,774,221	1.59%
2026-07-15	26.25	27.45	25.96	26.48	26.48	qfq	8,604,435	229,519,551	1.03%
2026-07-14	26.50	26.76	25.95	26.21	26.21	qfq	9,098,200	238,936,401	-1.43%
2026-07-13	28.72	28.72	26.50	26.59	26.59	qfq	13,148,975	356,914,766	-7.06%
2026-07-10	27.80	29.65	27.23	28.61	28.61	qfq	19,033,300	546,875,464	2.18%
2026-07-09	27.77	28.44	27.59	28.00	28.00	qfq	9,944,673	277,849,080	0.36%
2026-07-08	28.37	28.96	27.80	27.90	27.90	qfq	11,732,107	333,427,885	-1.66%
2026-07-07	28.85	29.60	28.37	28.37	28.37	qfq	12,668,062	367,738,132	-1.87%
2026-07-06	29.42	29.65	28.81	28.91	28.91	qfq	10,068,981	293,336,419	-1.13%
2026-07-03	29.13	29.75	28.68	29.24	29.24	qfq	13,933,928	404,865,387	0.17%
2026-07-02	28.35	29.74	28.00	29.19	29.19	qfq	18,686,086	541,754,249	2.89%
2026-07-01	27.90	29.18	27.90	28.37	28.37	qfq	12,620,480	359,734,278	1.54%
2026-06-30	26.60	28.04	26.45	27.94	27.94	qfq	13,829,612	379,879,399	4.76%
2026-06-29	26.40	26.91	25.75	26.67	26.67	qfq	9,445,556	249,957,300	1.02%
2026-06-26	26.40	27.00	25.25	26.40	26.40	qfq	14,219,655	373,136,419	-0.04%
2026-06-25	26.35	27.40	26.16	26.41	26.39	qfq	13,116,464	351,454,305	-0.68%
2026-06-24	27.16	27.17	26.16	26.59	26.57	qfq	9,252,797	245,634,048	-2.35%
2026-06-23	27.70	27.94	26.92	27.23	27.21	qfq	9,976,156	273,420,557	-1.80%
2026-06-22	27.70	28.44	26.78	27.73	27.71	qfq	13,308,165	364,986,187	-1.03%
2026-06-18	26.63	28.46	26.19	28.02	28.00	qfq	20,134,486	560,710,189	4.87%
2026-06-17	27.19	27.28	26.50	26.72	26.70	qfq	8,527,389	228,556,913	-1.58%
2026-06-16	27.50	27.58	27.10	27.15	27.13	qfq	8,602,546	234,542,369	-1.09%
2026-06-15	27.17	27.84	26.88	27.45	27.43	qfq	10,840,553	296,847,313	-0.80%
2026-06-12	27.00	28.46	27.00	27.67	27.65	qfq	15,109,692	421,863,684	3.63%
2026-06-11	26.76	26.94	26.16	26.70	26.68	qfq	6,462,200	172,119,018	-0.15%
2026-06-10	26.90	27.65	26.53	26.74	26.72	qfq	6,523,112	175,849,435	-1.40%
2026-06-09	27.56	27.60	26.84	27.12	27.10	qfq	7,114,353	192,852,908	-1.20%
2026-06-08	28.20	28.48	27.02	27.45	27.43	qfq	10,555,624	292,633,450	-2.80%
2026-06-05	28.05	28.86	27.71	28.24	28.22	qfq	11,048,600	313,592,866	1.36%
2026-06-04	28.00	28.30	27.58	27.86	27.84	qfq	6,763,764	188,169,858	-1.42%
2026-06-03	28.40	28.70	28.02	28.26	28.24	qfq	8,229,400	233,840,153	-1.02%
2026-06-02	29.22	29.22	28.26	28.55	28.53	qfq	7,681,652	219,498,944	-2.13%
2026-06-01	29.27	29.52	28.85	29.17	29.15	qfq	8,595,701	250,414,697	-0.71%
2026-05-29	29.75	29.98	29.20	29.38	29.36	qfq	9,835,666	290,571,870	-1.18%
2026-05-28	29.22	30.53	28.95	29.73	29.71	qfq	13,856,300	415,084,387	1.92%
2026-05-27	30.20	30.44	28.83	29.17	29.15	qfq	13,913,702	408,946,427	-3.35%
2026-05-26	30.69	30.71	29.57	30.18	30.16	qfq	10,158,471	305,543,289	-1.63%
2026-05-25	31.15	31.40	30.27	30.68	30.66	qfq	15,370,024	470,767,578	-1.51%
2026-05-22	31.40	31.65	30.91	31.15	31.13	qfq	10,674,891	332,305,732	-0.03%
2026-05-21	31.98	32.42	31.10	31.16	31.14	qfq	9,504,920	302,492,650	-2.20%
2026-05-20	32.50	32.50	31.50	31.86	31.84	qfq	11,553,300	367,832,716	-2.15%
2026-05-19	32.97	32.97	32.06	32.56	32.54	qfq	9,256,787	299,803,206	-1.03%
2026-05-18	32.59	32.99	32.01	32.90	32.88	qfq	8,373,661	272,016,551	0.70%
2026-05-15	33.61	33.71	32.36	32.67	32.65	qfq	11,623,581	382,368,626	-2.80%
2026-05-14	34.30	34.65	33.54	33.61	33.59	qfq	9,801,247	331,635,027	-2.18%
2026-05-13	34.00	34.65	33.50	34.36	34.34	qfq	13,881,728	473,990,376	0.41%
2026-05-12	35.59	35.59	33.80	34.22	34.20	qfq	25,490,068	876,138,147	-3.85%
2026-05-11	37.52	37.85	34.98	35.59	35.57	qfq	29,852,454	1,064,628,345	-5.07%
2026-05-08	36.60	38.10	36.11	37.49	37.47	qfq	16,440,975	613,915,721	2.52%
2026-05-07	36.86	36.99	36.02	36.57	36.55	qfq	11,843,595	430,549,819	-0.79%
2026-05-06	36.50	37.85	36.41	36.86	36.84	qfq	12,581,672	467,501,931	0.68%
2026-04-30	35.95	37.18	35.71	36.61	36.59	qfq	11,598,110	423,456,635	2.01%
2026-04-29	36.17	36.45	35.55	35.89	35.87	qfq	11,893,078	427,892,667	-0.72%
2026-04-28	37.51	37.55	35.93	36.15	36.13	qfq	11,829,926	431,241,475	-4.24%
2026-04-27	39.20	40.41	37.20	37.75	37.73	qfq	19,615,197	751,243,186	-3.13%
2026-04-24	41.39	41.95	38.96	38.97	38.94	qfq	15,154,822	604,439,593	-5.62%
2026-04-23	40.40	41.99	40.33	41.29	41.26	qfq	19,709,182	817,192,083	3.30%
2026-04-22	39.19	40.60	38.75	39.97	39.94	qfq	9,255,152	365,534,558	1.58%
2026-04-21	40.11	40.32	39.26	39.35	39.32	qfq	7,318,887	289,401,008	-1.85%
2026-04-20	40.04	41.02	39.88	40.09	40.06	qfq	10,555,721	426,324,564	-0.30%
2026-04-17	38.90	40.51	37.83	40.21	40.18	qfq	15,515,800	608,993,348	2.81%
2026-04-16	39.60	39.93	38.35	39.11	39.08	qfq	14,413,601	562,794,030	-2.20%
2026-04-15	38.01	40.77	37.90	39.99	39.96	qfq	21,655,323	854,416,572	5.68%
2026-04-14	38.17	38.38	37.50	37.84	37.82	qfq	10,375,084	392,534,615	-0.86%
2026-04-13	37.41	38.75	37.12	38.17	38.15	qfq	11,648,521	442,417,233	2.00%
2026-04-10	37.52	38.12	37.36	37.42	37.40	qfq	7,986,100	301,690,071	1.24%
2026-04-09	37.90	37.98	36.83	36.96	36.94	qfq	10,332,935	383,752,007	-2.74%
2026-04-08	38.21	38.85	37.95	38.00	37.98	qfq	12,428,626	476,208,920	0.74%
2026-04-07	38.25	38.65	37.25	37.72	37.70	qfq	5,995,078	226,412,882	-1.49%
2026-04-03	38.60	38.69	37.01	38.29	38.27	qfq	9,433,801	358,641,355	-0.44%
2026-04-02	39.00	39.55	38.19	38.46	38.44	qfq	5,054,202	195,218,617	-1.76%
2026-04-01	40.30	40.30	38.92	39.15	39.12	qfq	10,119,031	398,018,661	-1.09%
2026-03-31	41.20	41.50	39.38	39.58	39.55	qfq	11,522,068	461,943,041	-4.30%
2026-03-30	40.00	41.89	39.87	41.36	41.33	qfq	10,902,740	447,740,233	2.58%
2026-03-27	40.60	40.87	40.09	40.32	40.29	qfq	9,572,200	387,404,918	-0.79%
2026-03-26	41.90	41.96	40.30	40.64	40.61	qfq	14,441,300	593,044,970	-2.75%
2026-03-25	38.43	42.18	38.20	41.79	41.76	qfq	25,188,858	1,034,524,479	8.52%
2026-03-24	37.70	39.23	37.51	38.51	38.49	qfq	12,327,091	475,801,363	2.83%
2026-03-23	36.01	39.67	35.22	37.45	37.43	qfq	21,098,271	801,112,898	3.37%
2026-03-20	37.27	37.80	36.15	36.23	36.21	qfq	5,285,611	194,528,748	-2.27%
2026-03-19	37.57	38.29	36.99	37.07	37.05	qfq	7,458,405	279,904,812	-2.42%
2026-03-18	38.26	38.48	37.59	37.99	37.97	qfq	5,934,011	225,031,965	-1.17%
2026-03-17	38.40	39.64	38.20	38.44	38.42	qfq	8,113,900	314,857,101	0.10%
2026-03-16	38.76	39.01	38.09	38.40	38.38	qfq	6,882,824	264,977,338	-0.90%
2026-03-13	39.70	39.70	38.70	38.75	38.73	qfq	8,444,550	329,956,409	-2.52%
2026-03-12	41.43	41.60	39.30	39.75	39.72	qfq	9,991,286	400,852,000	-4.06%
2026-03-11	41.78	42.76	41.18	41.43	41.40	qfq	9,560,672	398,995,086	-1.59%
2026-03-10	41.60	43.76	41.60	42.10	42.07	qfq	12,182,117	521,241,555	1.45%
2026-03-09	42.82	43.25	40.94	41.50	41.47	qfq	11,460,817	479,385,797	-3.17%
2026-03-06	41.30	43.68	41.01	42.86	42.83	qfq	16,286,929	696,046,375	3.93%
2026-03-05	41.80	42.23	40.90	41.24	41.21	qfq	11,348,624	469,937,652	-1.39%
2026-03-04	39.24	42.56	39.01	41.82	41.79	qfq	20,336,859	834,828,522	5.15%
2026-03-03	43.50	43.56	39.60	39.77	39.74	qfq	22,048,830	896,392,559	-8.13%
2026-03-02	42.35	43.49	40.85	43.29	43.26	qfq	25,494,811	1,071,795,775	4.67%
2026-02-27	41.15	42.16	40.64	41.36	41.33	qfq	9,024,341	372,385,433	0.05%
2026-02-26	41.84	42.18	41.01	41.34	41.31	qfq	11,695,700	484,938,596	-1.17%
2026-02-25	42.29	42.53	41.41	41.83	41.80	qfq	10,451,248	437,317,443	-1.46%
2026-02-24	42.96	43.67	42.00	42.45	42.42	qfq	9,024,460	386,820,335	-1.46%
2026-02-13	43.27	43.67	42.67	43.08	43.05	qfq	7,860,912	339,559,011	-0.44%
2026-02-12	43.28	43.71	42.65	43.27	43.24	qfq	9,598,465	415,081,043	-0.41%
2026-02-11	43.43	43.93	42.98	43.45	43.42	qfq	6,261,494	272,497,547	-0.57%
2026-02-10	43.62	44.20	42.50	43.70	43.67	qfq	11,344,303	493,682,437	0.18%
2026-02-09	45.21	45.33	43.43	43.62	43.59	qfq	12,568,591	551,413,994	-2.09%
2026-02-06	45.40	46.00	43.40	44.55	44.52	qfq	16,970,640	756,912,527	-2.94%
2026-02-05	44.88	47.66	44.70	45.90	45.87	qfq	26,468,690	1,217,567,693	2.09%
2026-02-04	43.27	45.70	42.57	44.96	44.93	qfq	24,954,051	1,107,565,177	5.44%
2026-02-03	42.39	43.37	41.43	42.64	42.61	qfq	13,761,861	585,371,742	2.01%
2026-02-02	41.45	44.12	40.60	41.80	41.77	qfq	20,242,792	861,334,920	0.02%
2026-01-30	40.81	42.50	39.62	41.79	41.76	qfq	16,828,059	691,562,337	0.94%
2026-01-29	40.95	41.93	40.60	41.40	41.37	qfq	13,422,794	554,709,320	0.00%
2026-01-28	41.03	42.42	40.64	41.40	41.37	qfq	15,986,632	662,697,901	0.90%
2026-01-27	39.85	41.40	38.83	41.03	41.00	qfq	18,789,985	754,941,719	2.12%
2026-01-26	39.83	41.67	39.75	40.18	40.15	qfq	22,559,547	917,255,141	0.00%
2026-01-23	40.99	41.09	39.75	40.18	40.15	qfq	19,303,326	778,050,195	-2.00%
2026-01-22	40.43	42.19	40.43	41.00	40.97	qfq	20,984,251	865,937,526	1.41%
2026-01-21	40.88	41.44	40.23	40.43	40.40	qfq	16,266,524	661,859,592	-1.22%
2026-01-20	41.60	43.36	40.28	40.93	40.90	qfq	31,612,371	1,299,548,768	-3.90%
2026-01-19	39.11	43.01	39.11	42.59	42.56	qfq	45,575,465	1,919,397,942	8.93%
2026-01-16	40.81	40.82	38.89	39.10	39.07	qfq	32,069,043	1,275,905,633	-6.10%
2026-01-15	38.20	41.91	38.20	41.64	41.61	qfq	55,215,841	2,284,687,423	9.29%
2026-01-14	39.35	39.89	37.55	38.10	38.08	qfq	28,452,719	1,100,432,321	-4.51%
2026-01-13	38.72	41.85	36.80	39.90	39.87	qfq	41,354,125	1,619,270,591	2.39%
2026-01-12	39.01	39.02	38.13	38.97	38.94	qfq	22,327,368	862,981,882	0.03%
2026-01-09	38.77	39.44	37.90	38.96	38.93	qfq	37,785,559	1,465,880,875	3.10%
2026-01-08	35.20	38.86	35.11	37.79	37.77	qfq	41,492,299	1,551,038,051	6.69%
2026-01-07	36.15	36.24	35.05	35.42	35.40	qfq	22,335,141	795,909,021	-3.78%
2026-01-06	34.62	37.00	34.34	36.81	36.79	qfq	29,692,027	1,063,474,616	6.39%
2026-01-05	35.20	35.30	34.10	34.60	34.58	qfq	19,011,700	657,874,246	-0.89%
2025-12-31	33.94	36.18	33.65	34.91	34.89	qfq	27,296,096	954,408,080	2.23%
2025-12-30	33.60	34.43	32.71	34.15	34.13	qfq	23,621,559	792,594,874	0.71%
2025-12-29	32.30	34.37	31.92	33.91	33.89	qfq	27,002,046	904,685,801	5.15%
2025-12-26	32.23	33.30	31.95	32.25	32.23	qfq	12,282,208	399,267,281	-0.25%
2025-12-25	31.58	32.50	31.51	32.33	32.31	qfq	12,451,622	401,381,457	2.05%
2025-12-24	30.77	32.32	30.55	31.68	31.66	qfq	12,319,500	389,229,449	2.86%
2025-12-23	31.20	31.40	30.74	30.80	30.78	qfq	4,603,500	142,511,242	-1.28%
2025-12-22	31.30	31.45	31.00	31.20	31.18	qfq	5,347,766	166,639,765	0.06%
2025-12-19	31.00	31.55	31.00	31.18	31.16	qfq	6,093,463	190,347,813	0.87%
2025-12-18	30.29	31.38	30.17	30.91	30.89	qfq	6,959,519	215,579,348	1.31%
2025-12-17	30.10	30.65	29.50	30.51	30.49	qfq	6,778,452	204,102,878	1.03%
2025-12-16	30.79	30.82	29.70	30.20	30.18	qfq	7,649,028	229,997,741	-2.08%
2025-12-15	30.95	31.26	30.64	30.84	30.82	qfq	5,515,991	170,740,994	-0.93%
2025-12-12	30.78	31.38	30.60	31.13	31.11	qfq	5,906,091	183,356,228	0.78%
2025-12-11	31.43	31.47	30.88	30.89	30.87	qfq	5,082,800	158,021,482	-1.69%
2025-12-10	31.46	31.78	31.20	31.42	31.40	qfq	5,396,508	169,440,720	-0.63%
2025-12-09	32.00	32.17	31.62	31.62	31.60	qfq	4,881,951	155,342,616	-1.53%
2025-12-08	32.10	32.45	32.04	32.11	32.09	qfq	7,404,410	238,770,972	0.38%
2025-12-05	31.71	32.00	31.21	31.99	31.97	qfq	7,045,732	222,341,043	0.85%
2025-12-04	31.88	32.15	31.70	31.72	31.70	qfq	5,267,306	167,849,997	-1.12%
2025-12-03	32.71	32.76	32.06	32.08	32.06	qfq	5,591,600	180,283,112	-2.08%
2025-12-02	32.93	32.93	32.69	32.76	32.74	qfq	4,235,085	138,724,289	-0.52%
2025-12-01	33.03	33.16	32.90	32.93	32.91	qfq	5,371,862	177,105,954	-0.09%
2025-11-28	33.11	33.24	32.83	32.96	32.94	qfq	5,410,924	178,117,185	-0.45%
2025-11-27	33.08	33.40	33.00	33.11	33.09	qfq	5,481,500	181,925,518	-0.60%
2025-11-26	34.00	34.00	33.04	33.31	33.29	qfq	9,891,000	329,524,398	-2.63%
2025-11-25	34.81	34.82	33.95	34.21	34.19	qfq	13,933,285	476,078,400	-1.72%
2025-11-24	33.26	35.30	33.20	34.81	34.79	qfq	16,977,317	584,667,006	5.13%
2025-11-21	33.19	33.45	32.65	33.11	33.09	qfq	6,187,964	204,589,474	-0.60%
2025-11-20	33.65	33.80	33.15	33.31	33.29	qfq	5,963,250	199,236,291	-1.89%
2025-11-19	33.49	34.38	33.30	33.95	33.93	qfq	8,531,617	289,068,842	1.40%
2025-11-18	33.90	34.02	33.40	33.48	33.46	qfq	5,647,237	189,390,577	-1.99%
2025-11-17	34.00	34.50	34.00	34.16	34.14	qfq	13,429,743	460,224,745	2.43%
2025-11-14	33.21	33.68	33.14	33.35	33.33	qfq	5,032,645	168,334,457	0.18%
2025-11-13	33.15	33.45	33.15	33.29	33.27	qfq	3,780,018	125,821,047	-0.03%
2025-11-12	33.55	33.75	33.00	33.30	33.28	qfq	5,287,933	175,857,423	-0.86%
2025-11-11	33.71	34.07	33.46	33.59	33.57	qfq	4,966,227	167,467,579	-0.30%
2025-11-10	34.00	34.00	33.20	33.69	33.67	qfq	7,595,717	254,074,979	-0.50%
2025-11-07	34.38	34.38	33.86	33.86	33.84	qfq	5,848,870	198,821,041	-1.77%
2025-11-06	33.89	34.66	33.87	34.47	34.45	qfq	7,210,391	248,033,790	1.68%
2025-11-05	33.68	34.15	33.50	33.90	33.88	qfq	4,041,090	136,936,831	0.06%
2025-11-04	34.15	34.24	33.72	33.88	33.86	qfq	5,603,050	190,171,528	-1.08%
2025-11-03	34.56	34.58	33.91	34.25	34.23	qfq	5,042,618	171,994,690	-0.52%
2025-10-31	34.20	34.52	33.92	34.43	34.41	qfq	6,133,258	210,269,032	0.67%
2025-10-30	34.69	34.69	33.90	34.20	34.18	qfq	7,547,452	258,303,081	-1.41%
2025-10-29	34.95	34.99	34.40	34.69	34.67	qfq	8,155,637	282,398,039	-1.22%
2025-10-28	34.16	35.27	33.90	35.12	35.10	qfq	13,652,145	474,584,783	2.81%
2025-10-27	34.21	34.38	33.90	34.16	34.14	qfq	8,451,551	287,898,183	-0.12%
2025-10-24	33.86	34.83	33.86	34.20	34.18	qfq	10,003,081	343,904,385	0.97%
2025-10-23	33.67	33.89	33.04	33.87	33.85	qfq	6,692,212	223,397,759	0.27%
2025-10-22	34.03	34.03	33.64	33.78	33.76	qfq	6,683,342	225,683,176	-0.94%
2025-10-21	34.18	34.30	33.78	34.10	34.08	qfq	8,218,320	279,470,904	-0.73%
2025-10-20	35.01	35.50	33.61	34.35	34.33	qfq	13,772,609	471,917,997	-1.74%
2025-10-17	35.95	36.29	34.95	34.96	34.94	qfq	9,682,535	343,466,768	-3.29%
2025-10-16	37.51	37.94	35.62	36.15	36.13	qfq	14,094,691	517,454,650	-2.93%
2025-10-15	37.30	37.39	36.46	37.24	37.22	qfq	8,170,673	302,172,526	-0.13%
2025-10-14	38.00	38.43	37.09	37.29	37.27	qfq	12,733,349	479,876,512	-2.69%
2025-10-13	36.45	38.59	36.18	38.32	38.30	qfq	19,557,387	742,759,418	3.07%
2025-10-10	36.88	37.98	36.82	37.18	37.16	qfq	14,090,069	527,806,876	0.22%
2025-10-09	37.60	37.70	36.13	37.10	37.08	qfq	16,083,345	592,332,716	-2.11%
2025-09-30	35.60	38.39	35.47	37.90	37.88	qfq	29,518,417	1,099,948,444	6.97%
2025-09-29	35.18	35.67	34.48	35.43	35.41	qfq	10,925,817	382,603,387	-0.34%
2025-09-26	34.89	36.35	34.75	35.55	35.53	qfq	15,161,611	541,438,409	1.57%
2025-09-25	35.53	35.70	34.84	35.00	34.98	qfq	10,493,432	368,293,122	-1.96%
2025-09-24	35.27	35.89	35.16	35.70	35.68	qfq	8,713,441	309,831,432	0.42%
2025-09-23	36.10	36.17	34.52	35.55	35.53	qfq	12,838,000	452,819,575	-1.06%
2025-09-22	35.61	36.10	35.47	35.93	35.91	qfq	11,566,917	414,392,573	-0.08%
2025-09-19	34.70	37.10	34.70	35.96	35.94	qfq	29,755,168	1,079,747,264	4.38%
2025-09-18	34.32	35.52	34.08	34.45	34.43	qfq	24,819,791	865,898,036	0.76%
2025-09-17	34.29	34.44	34.00	34.19	34.17	qfq	8,828,235	301,667,682	-0.47%
2025-09-16	34.31	34.52	33.91	34.35	34.33	qfq	11,246,788	384,538,790	0.12%
2025-09-15	35.10	35.25	34.24	34.31	34.29	qfq	15,651,513	541,326,210	-1.97%
2025-09-12	35.30	35.51	34.80	35.00	34.98	qfq	16,231,205	569,639,132	-1.10%
2025-09-11	35.20	35.68	35.10	35.39	35.37	qfq	10,765,296	380,577,711	0.40%
2025-09-10	35.12	36.20	35.12	35.25	35.23	qfq	11,692,959	416,768,355	0.37%
2025-09-09	35.42	36.00	35.11	35.12	35.10	qfq	9,708,916	344,157,783	-1.49%
2025-09-08	35.50	36.00	35.02	35.65	35.63	qfq	11,016,861	392,541,543	-0.34%
2025-09-05	35.84	36.06	35.30	35.77	35.75	qfq	12,341,195	440,258,744	-0.45%
2025-09-04	37.51	37.80	35.40	35.93	35.91	qfq	21,942,587	803,241,507	-4.75%
2025-09-03	41.23	41.39	37.66	37.72	37.70	qfq	26,255,344	1,024,514,020	-8.49%
2025-09-02	41.02	41.80	39.82	41.22	41.19	qfq	19,157,101	779,753,880	0.41%
2025-09-01	41.28	41.30	40.01	41.05	41.02	qfq	19,425,779	790,413,966	-0.61%
2025-08-29	41.11	41.44	40.70	41.30	41.27	qfq	13,853,700	569,564,265	0.36%
2025-08-28	40.30	41.23	39.52	41.15	41.12	qfq	16,960,562	681,053,113	1.73%
2025-08-27	41.19	41.86	40.42	40.45	40.42	qfq	17,607,537	726,690,637	-2.08%
2025-08-26	42.30	42.31	40.88	41.31	41.28	qfq	19,650,655	815,194,299	-3.01%
2025-08-25	42.49	43.77	42.09	42.59	42.56	qfq	20,488,259	874,793,720	0.24%
2025-08-22	41.36	42.67	41.12	42.49	42.46	qfq	25,480,432	1,072,108,036	2.88%
2025-08-21	42.00	42.00	41.24	41.30	41.27	qfq	14,127,800	585,844,070	-1.31%
2025-08-20	41.58	42.20	41.16	41.85	41.82	qfq	16,559,164	690,530,082	0.65%
2025-08-19	43.06	43.06	41.40	41.58	41.55	qfq	23,158,223	970,008,769	-3.91%
2025-08-18	41.13	43.89	41.12	43.27	43.24	qfq	27,611,373	1,179,882,405	4.16%
2025-08-15	41.10	41.66	41.09	41.54	41.51	qfq	13,646,254	565,715,790	0.24%
2025-08-14	43.13	43.14	41.30	41.44	41.41	qfq	19,204,002	803,555,453	-2.19%
2025-08-13	42.40	43.08	41.80	42.37	42.34	qfq	18,655,913	789,928,381	-0.59%
2025-08-12	43.73	44.27	42.39	42.62	42.59	qfq	20,911,158	896,510,906	-2.47%
2025-08-11	44.35	44.78	43.45	43.70	43.67	qfq	16,254,600	713,776,816	-1.24%
2025-08-08	44.85	45.34	43.96	44.25	44.22	qfq	13,831,362	613,737,005	-2.21%
2025-08-07	45.54	46.39	44.48	45.25	45.22	qfq	17,565,617	794,710,738	-0.02%
2025-08-06	44.58	46.12	44.11	45.26	45.23	qfq	22,132,737	1,000,379,275	1.53%
2025-08-05	44.84	47.47	43.99	44.58	44.55	qfq	28,246,847	1,286,529,302	-0.60%
2025-08-04	41.90	45.20	41.68	44.85	44.82	qfq	29,557,532	1,288,992,121	7.07%
2025-08-01	41.67	42.18	40.36	41.89	41.86	qfq	18,471,114	764,877,480	0.50%
2025-07-31	41.95	42.86	41.43	41.68	41.65	qfq	18,219,295	764,462,641	-1.98%
2025-07-30	45.39	45.50	41.81	42.52	42.49	qfq	28,472,190	1,226,382,754	-4.58%
2025-07-29	43.78	44.59	42.91	44.56	44.53	qfq	17,440,729	766,075,719	1.50%
2025-07-28	43.91	44.36	43.20	43.90	43.87	qfq	17,809,240	779,411,883	0.25%
2025-07-25	43.44	44.16	42.75	43.79	43.76	qfq	16,375,306	713,741,487	0.37%
2025-07-24	42.21	44.28	42.21	43.63	43.60	qfq	22,827,462	989,258,257	3.36%
2025-07-23	42.13	43.75	41.96	42.21	42.18	qfq	21,172,818	901,725,657	-1.26%
2025-07-22	42.01	44.77	42.01	42.75	42.72	qfq	36,568,347	1,582,249,279	1.96%
2025-07-21	39.83	42.22	39.79	41.93	41.90	qfq	40,005,140	1,648,268,104	5.04%
2025-07-18	36.51	40.56	36.43	39.92	39.89	qfq	49,191,634	1,927,237,496	8.27%
2025-07-17	35.58	37.00	35.40	36.87	36.85	qfq	21,426,760	779,196,300	3.63%
2025-07-16	35.26	35.67	34.98	35.58	35.56	qfq	6,391,000	226,455,602	0.62%
2025-07-15	35.35	35.48	35.00	35.36	35.34	qfq	5,099,300	179,584,401	-0.08%
2025-07-14	35.79	35.97	35.35	35.39	35.37	qfq	8,712,700	309,869,747	-1.61%
2025-07-11	35.16	36.50	34.99	35.97	35.95	qfq	10,668,701	382,028,421	2.27%
2025-07-10	35.48	35.48	34.90	35.17	35.15	qfq	7,046,740	247,383,320	-1.15%
2025-07-09	35.81	36.30	35.56	35.58	35.56	qfq	10,957,500	393,211,564	-0.84%
2025-07-08	35.65	36.34	35.57	35.88	35.86	qfq	7,926,285	284,278,374	0.67%
2025-07-07	35.50	36.47	35.39	35.64	35.62	qfq	10,332,700	371,925,778	-0.59%
2025-07-04	35.63	36.60	34.88	35.85	35.83	qfq	18,665,448	665,892,361	0.45%
2025-07-03	35.72	36.45	35.58	35.69	35.67	qfq	11,381,646	408,259,033	-0.78%
2025-07-02	36.98	36.98	35.81	35.97	35.95	qfq	11,847,600	429,489,325	-3.49%
2025-07-01	37.39	37.68	36.56	37.27	37.25	qfq	14,767,740	547,168,763	-1.14%
2025-06-30	36.12	38.21	36.10	37.70	37.68	qfq	24,810,464	925,625,120	4.37%
2025-06-27	35.65	36.62	35.65	36.12	36.10	qfq	14,857,864	537,459,783	1.03%
2025-06-26	35.17	36.48	34.90	35.75	35.73	qfq	19,473,570	699,843,515	1.65%
2025-06-25	33.78	35.26	33.52	35.17	35.15	qfq	16,633,233	577,065,088	4.24%
2025-06-24	33.35	33.84	32.80	33.74	33.72	qfq	8,142,100	272,910,202	0.33%
2025-06-23	33.58	33.73	33.26	33.63	33.61	qfq	6,142,100	206,085,537	0.75%
2025-06-20	34.91	34.96	32.92	33.38	33.36	qfq	15,851,900	533,114,017	-4.60%
2025-06-19	35.15	35.18	34.40	34.99	34.97	qfq	9,734,080	338,721,367	-1.24%
2025-06-18	35.18	36.33	35.15	35.43	35.41	qfq	10,529,000	376,441,296	-0.20%
2025-06-17	35.49	35.72	34.84	35.50	35.46	qfq	8,159,287	288,143,755	0.06%
2025-06-16	36.00	36.00	35.00	35.48	35.44	qfq	9,043,300	320,522,455	-1.00%
2025-06-13	34.77	36.72	34.53	35.84	35.80	qfq	18,404,710	653,712,895	3.43%
2025-06-12	34.60	34.96	34.15	34.65	34.61	qfq	5,914,109	204,262,414	-0.60%
2025-06-11	34.76	34.95	34.50	34.86	34.82	qfq	4,105,101	142,711,673	0.32%
2025-06-10	35.37	35.48	34.45	34.75	34.71	qfq	8,380,900	292,412,358	-2.39%
2025-06-09	35.09	36.48	34.90	35.60	35.56	qfq	14,807,635	531,201,648	2.45%
2025-06-06	34.72	35.26	34.68	34.75	34.71	qfq	5,475,416	191,150,104	0.29%
2025-06-05	35.22	35.22	34.50	34.65	34.61	qfq	8,427,203	292,687,526	-1.59%
2025-06-04	35.56	35.56	35.10	35.21	35.17	qfq	6,036,387	212,804,866	-1.34%
2025-06-03	35.22	36.37	35.22	35.69	35.65	qfq	10,379,047	371,186,653	1.25%
2025-05-30	35.02	35.64	34.64	35.25	35.21	qfq	6,060,101	212,656,891	0.34%
2025-05-29	35.04	35.43	34.77	35.13	35.09	qfq	5,068,417	178,475,256	0.31%
2025-05-28	35.40	35.43	34.97	35.02	34.98	qfq	4,449,800	156,438,508	-0.96%
2025-05-27	35.28	35.50	34.82	35.36	35.32	qfq	5,912,188	207,693,011	0.48%
2025-05-26	34.47	35.22	34.26	35.19	35.15	qfq	8,000,513	278,869,054	2.18%
2025-05-23	34.85	35.00	34.39	34.44	34.40	qfq	9,235,500	319,967,947	-1.60%
2025-05-22	35.14	35.90	34.80	35.00	34.96	qfq	13,133,672	465,744,053	-0.40%
2025-05-21	35.27	35.80	35.00	35.14	35.10	qfq	11,997,700	424,141,723	-0.96%
2025-05-20	36.00	36.17	35.12	35.48	35.44	qfq	8,645,620	306,694,808	-1.99%
2025-05-19	36.03	36.37	35.25	36.20	36.16	qfq	9,494,000	341,872,034	1.00%
2025-05-16	36.48	37.00	35.75	35.84	35.80	qfq	12,052,751	436,509,927	-1.81%
2025-05-15	36.73	37.17	36.22	36.50	36.46	qfq	8,692,700	318,199,955	-1.38%
2025-05-14	37.45	37.94	36.85	37.01	36.97	qfq	13,129,255	490,611,439	-0.86%
2025-05-13	39.00	39.00	37.20	37.33	37.29	qfq	22,836,432	869,146,577	-5.21%
2025-05-12	36.27	39.90	35.90	39.38	39.34	qfq	37,422,664	1,443,204,800	8.57%
2025-05-09	38.00	38.00	36.04	36.27	36.23	qfq	18,826,680	688,869,749	-4.17%
2025-05-08	36.44	37.98	35.60	37.85	37.81	qfq	32,959,112	1,216,237,500	3.47%
2025-05-07	35.47	37.61	34.98	36.58	36.54	qfq	34,267,805	1,248,211,745	6.99%
2025-05-06	33.90	34.32	33.90	34.19	34.15	qfq	6,846,565	233,478,187	1.36%
2025-04-30	33.22	34.15	33.17	33.73	33.69	qfq	7,588,656	256,429,776	1.66%
2025-04-29	34.15	34.15	32.31	33.18	33.14	qfq	13,184,403	435,659,282	-3.74%
2025-04-28	34.70	35.01	33.67	34.47	34.43	qfq	9,503,275	324,793,905	-0.66%
2025-04-25	34.58	35.00	34.25	34.70	34.66	qfq	5,656,023	196,270,107	0.58%
2025-04-24	36.21	36.25	34.11	34.50	34.46	qfq	13,434,500	468,244,784	-4.72%
2025-04-23	36.03	36.43	35.72	36.21	36.17	qfq	6,538,143	235,745,622	0.30%
2025-04-22	35.92	36.78	35.62	36.10	36.06	qfq	8,512,574	307,766,952	-0.19%
2025-04-21	35.61	36.38	35.50	36.17	36.13	qfq	7,820,800	282,351,971	1.57%
2025-04-18	36.52	36.52	35.31	35.61	35.57	qfq	8,872,054	317,774,077	-2.76%
2025-04-17	36.31	37.46	36.31	36.62	36.58	qfq	10,469,800	385,949,092	-0.49%
2025-04-16	37.39	37.66	36.17	36.80	36.76	qfq	11,454,700	424,004,353	-0.24%
2025-04-15	37.21	37.57	36.44	36.89	36.85	qfq	12,632,957	465,421,843	-2.23%
2025-04-14	36.30	38.18	35.77	37.73	37.69	qfq	20,741,000	768,419,732	3.77%
2025-04-11	35.55	36.62	35.08	36.36	36.32	qfq	15,138,100	545,283,395	1.96%
2025-04-10	35.10	36.24	34.80	35.66	35.62	qfq	16,671,158	595,446,528	-0.11%
2025-04-09	32.88	36.51	32.70	35.70	35.66	qfq	22,809,320	792,673,369	7.30%
2025-04-08	33.50	34.10	32.10	33.27	33.23	qfq	14,143,286	468,169,951	0.82%
2025-04-07	33.10	35.50	32.01	33.00	32.96	qfq	17,808,788	596,846,116	-5.55%
2025-04-03	35.08	35.66	34.77	34.94	34.90	qfq	7,523,200	264,298,077	-1.69%
2025-04-02	35.95	36.12	35.20	35.54	35.50	qfq	9,176,564	326,715,318	-1.63%
2025-04-01	35.32	36.68	34.88	36.13	36.09	qfq	17,177,016	614,394,129	3.61%
2025-03-31	35.01	35.92	34.36	34.87	34.83	qfq	11,981,453	420,521,852	-1.80%
2025-03-28	34.55	35.78	34.47	35.51	35.47	qfq	11,923,031	417,903,327	2.45%
2025-03-27	34.58	35.24	34.40	34.66	34.62	qfq	7,061,300	245,620,695	-1.23%
2025-03-26	34.92	35.85	34.53	35.09	35.05	qfq	9,011,624	315,939,283	0.52%
2025-03-25	35.89	36.48	34.80	34.91	34.87	qfq	10,188,800	362,448,199	-0.88%
2025-03-24	35.27	36.08	34.60	35.22	35.18	qfq	11,454,261	402,822,504	-0.79%
2025-03-21	36.40	36.90	35.30	35.50	35.46	qfq	16,436,917	591,378,092	-4.05%
2025-03-20	37.40	38.28	36.51	37.00	36.96	qfq	15,322,276	575,031,703	-1.33%
2025-03-19	37.00	37.68	36.68	37.50	37.46	qfq	12,047,023	448,820,347	0.62%
2025-03-18	38.00	38.08	36.94	37.27	37.23	qfq	13,735,300	512,842,615	-2.08%
2025-03-17	37.79	38.42	37.40	38.06	38.02	qfq	12,454,327	472,391,002	0.32%
2025-03-14	38.08	38.53	36.93	37.94	37.90	qfq	18,242,121	686,041,951	-1.20%
2025-03-13	38.51	38.70	37.37	38.40	38.36	qfq	17,548,428	667,041,044	-0.16%
2025-03-12	40.34	40.86	38.27	38.46	38.42	qfq	27,901,732	1,093,734,595	-2.14%
2025-03-11	37.50	39.75	37.30	39.30	39.26	qfq	27,008,474	1,046,455,920	3.34%
2025-03-10	38.48	39.96	37.87	38.03	37.99	qfq	27,611,594	1,068,227,749	-0.31%
2025-03-07	36.63	39.38	36.51	38.15	38.11	qfq	32,292,550	1,240,479,162	3.42%
2025-03-06	36.60	37.69	36.50	36.89	36.85	qfq	19,557,570	724,231,031	-0.03%
2025-03-05	37.14	38.58	36.60	36.90	36.86	qfq	35,659,073	1,333,992,204	-1.34%
2025-03-04	34.62	37.40	34.00	37.40	37.36	qfq	39,543,134	1,438,720,515	10.00%
2025-03-03	33.67	34.68	33.65	34.00	33.96	qfq	9,372,522	320,187,617	0.00%
2025-02-28	34.30	35.32	33.65	34.00	33.96	qfq	14,100,997	486,792,495	-1.76%
2025-02-27	35.68	35.68	33.80	34.61	34.57	qfq	15,838,600	547,164,995	-3.40%
2025-02-26	36.15	37.00	35.66	35.83	35.79	qfq	15,342,401	553,752,512	0.84%
2025-02-25	35.50	36.65	35.08	35.53	35.49	qfq	14,538,464	521,449,794	-0.75%
2025-02-24	35.57	37.16	35.57	35.80	35.76	qfq	23,866,600	862,381,189	-0.36%
2025-02-21	34.34	37.00	33.98	35.93	35.89	qfq	42,749,723	1,532,078,344	2.95%
2025-02-20	31.86	34.90	31.66	34.90	34.86	qfq	38,784,378	1,323,726,397	9.99%
2025-02-19	31.38	32.11	31.20	31.73	31.69	qfq	6,812,402	216,485,670	1.12%
2025-02-18	32.36	32.45	31.28	31.38	31.34	qfq	7,643,465	243,315,716	-3.03%
2025-02-17	32.38	32.50	31.99	32.36	32.32	qfq	8,574,285	276,427,450	-0.03%
2025-02-14	33.18	33.28	31.71	32.37	32.33	qfq	19,204,666	619,789,247	-2.97%
2025-02-13	33.67	34.35	33.25	33.36	33.32	qfq	13,101,859	443,433,036	-1.21%
2025-02-12	33.72	33.96	33.40	33.77	33.73	qfq	9,328,640	314,037,535	0.18%
2025-02-11	33.68	34.49	33.49	33.71	33.67	qfq	16,636,000	565,638,809	-0.41%
2025-02-10	33.21	33.85	33.15	33.85	33.81	qfq	10,579,188	354,756,680	1.01%
2025-02-07	33.44	34.25	33.14	33.51	33.47	qfq	17,220,557	579,864,748	-0.95%
2025-02-06	32.09	34.99	31.85	33.83	33.79	qfq	20,670,459	693,977,327	5.36%
2025-02-05	31.12	33.00	30.47	32.11	32.07	qfq	15,677,600	504,130,856	4.46%
2025-01-27	31.67	31.94	30.60	30.74	30.71	qfq	8,028,991	249,223,555	-2.94%
2025-01-24	31.55	32.28	31.23	31.67	31.63	qfq	7,901,800	251,295,161	0.38%
2025-01-23	32.49	32.81	31.38	31.55	31.51	qfq	12,092,500	387,190,522	-2.53%
2025-01-22	33.03	33.06	32.00	32.37	32.33	qfq	7,871,101	254,097,343	-2.00%
2025-01-21	33.65	33.87	32.71	33.03	32.99	qfq	9,429,962	311,967,079	-2.54%
2025-01-20	33.00	33.99	32.94	33.89	33.85	qfq	15,049,440	504,061,234	1.77%
2025-01-17	31.61	34.00	31.41	33.30	33.26	qfq	22,760,061	753,615,776	5.38%
2025-01-16	31.98	32.00	31.03	31.60	31.56	qfq	11,359,222	357,716,023	-0.54%
2025-01-15	32.50	33.64	31.50	31.77	31.73	qfq	19,823,753	644,955,565	-2.25%
2025-01-14	32.20	32.72	31.79	32.50	32.46	qfq	16,644,913	536,879,837	1.69%
2025-01-13	30.40	33.00	30.40	31.96	31.92	qfq	19,543,267	623,237,879	1.52%
2025-01-10	30.40	32.36	30.40	31.48	31.44	qfq	31,168,420	980,904,420	3.69%
2025-01-09	28.16	30.36	28.00	30.36	30.33	qfq	18,730,593	552,609,335	10.00%
2025-01-08	28.92	29.07	26.92	27.60	27.57	qfq	13,158,999	364,797,334	-4.53%
2025-01-07	28.49	29.07	28.31	28.91	28.88	qfq	8,622,000	248,774,763	2.55%
2025-01-06	28.38	28.70	27.96	28.19	28.16	qfq	8,761,680	248,046,670	-0.67%
2025-01-03	30.26	30.40	28.28	28.38	28.35	qfq	11,866,697	344,723,878	-6.49%
2025-01-02	31.65	32.13	29.84	30.35	30.32	qfq	14,254,434	441,478,384	-5.51%
2024-12-31	31.26	32.26	31.19	32.12	32.08	qfq	14,907,034	473,713,872	2.29%
2024-12-30	31.80	32.17	31.25	31.40	31.36	qfq	10,120,610	320,688,270	-0.76%
2024-12-27	31.65	32.23	31.10	31.64	31.60	qfq	17,143,202	542,354,109	3.16%
2024-12-26	31.20	31.64	30.50	30.67	30.64	qfq	9,434,801	292,576,730	-0.26%
2024-12-25	30.97	30.97	30.30	30.75	30.72	qfq	4,959,900	151,928,385	-0.71%
2024-12-24	30.34	31.19	30.34	30.97	30.94	qfq	7,213,067	222,923,063	2.21%
2024-12-23	31.70	31.78	30.26	30.30	30.27	qfq	9,847,526	303,369,067	-4.72%
2024-12-20	31.21	31.87	31.18	31.80	31.76	qfq	6,834,082	215,840,962	1.34%
2024-12-19	31.29	31.64	31.13	31.38	31.34	qfq	6,191,978	194,338,307	-1.01%
2024-12-18	31.97	32.30	31.52	31.70	31.66	qfq	8,095,900	257,613,781	-0.22%
2024-12-17	32.00	32.85	31.70	31.77	31.73	qfq	8,544,691	274,691,015	-1.70%
2024-12-16	33.15	33.30	32.12	32.32	32.28	qfq	10,524,800	343,478,510	-3.72%
2024-12-13	34.99	35.39	33.54	33.57	33.53	qfq	21,012,816	720,590,231	-5.25%
2024-12-12	36.00	37.32	35.10	35.43	35.39	qfq	31,732,529	1,146,383,790	4.42%
2024-12-11	33.10	33.95	31.97	33.93	33.89	qfq	16,385,536	541,155,395	1.95%
2024-12-10	33.58	33.67	32.80	33.28	33.24	qfq	12,323,784	410,121,241	1.53%
2024-12-09	33.33	33.33	32.47	32.78	32.74	qfq	7,044,100	231,062,477	-1.74%
2024-12-06	33.29	33.60	32.63	33.36	33.32	qfq	10,108,280	334,892,721	0.82%
2024-12-05	32.33	33.50	32.02	33.09	33.05	qfq	9,347,645	306,939,252	2.07%
2024-12-04	33.13	33.38	32.37	32.42	32.38	qfq	7,461,311	244,825,986	-2.14%
2024-12-03	34.00	34.08	32.60	33.13	33.09	qfq	9,093,200	301,832,032	-1.69%
2024-12-02	33.61	33.95	33.33	33.70	33.66	qfq	8,967,479	301,903,767	0.30%
2024-11-29	33.19	33.95	32.40	33.60	33.56	qfq	12,783,248	424,907,499	0.72%
2024-11-28	33.00	34.40	32.91	33.36	33.32	qfq	15,512,951	522,954,755	1.80%
2024-11-27	31.80	32.96	31.06	32.77	32.73	qfq	12,004,060	387,277,003	2.66%
2024-11-26	32.41	32.79	31.77	31.92	31.88	qfq	10,575,086	340,576,458	-1.12%
2024-11-25	34.40	34.40	31.50	32.28	32.24	qfq	24,032,910	783,159,253	-6.49%
2024-11-22	35.30	35.92	34.52	34.52	34.48	qfq	12,511,776	438,853,407	-3.06%
2024-11-21	34.99	36.43	34.60	35.61	35.57	qfq	17,559,780	625,455,903	1.02%
2024-11-20	33.90	35.68	33.68	35.25	35.21	qfq	21,571,189	753,954,166	4.26%
2024-11-19	34.32	34.85	32.51	33.81	33.77	qfq	19,230,728	643,501,181	-1.43%
2024-11-18	34.19	35.33	33.01	34.30	34.26	qfq	22,488,422	771,457,504	-0.32%
2024-11-15	35.30	36.68	34.15	34.41	34.37	qfq	21,643,393	761,529,315	-2.93%
2024-11-14	36.71	36.85	35.42	35.45	35.41	qfq	13,038,773	469,269,678	-3.41%
2024-11-13	37.91	38.00	35.70	36.70	36.66	qfq	19,156,700	701,724,543	-3.17%
2024-11-12	40.02	40.02	37.21	37.90	37.86	qfq	27,284,670	1,038,556,802	-5.30%
2024-11-11	39.00	41.44	37.44	40.02	39.98	qfq	26,182,033	1,031,392,851	2.62%
2024-11-08	37.98	39.90	37.72	39.00	38.96	qfq	26,406,141	1,026,129,055	1.83%
2024-11-07	38.50	38.88	36.57	38.30	38.26	qfq	33,701,414	1,266,277,121	-4.66%
2024-11-06	40.58	42.57	39.10	40.17	40.12	qfq	43,009,587	1,758,898,229	1.44%
2024-11-05	36.50	39.60	36.49	39.60	39.56	qfq	41,949,829	1,624,564,274	10.00%
2024-11-04	36.00	36.57	35.01	36.00	35.96	qfq	25,140,694	901,643,661	1.35%
2024-11-01	38.70	39.64	35.41	35.52	35.48	qfq	45,898,762	1,696,642,924	-7.74%
2024-10-31	35.30	38.50	34.90	38.50	38.46	qfq	50,774,918	1,907,633,362	10.00%
2024-10-30	33.99	35.90	33.65	35.00	34.96	qfq	29,569,071	1,034,730,677	2.79%
2024-10-29	34.88	36.05	33.80	34.05	34.01	qfq	39,341,590	1,370,546,313	-4.62%
2024-10-28	33.49	37.39	33.33	35.70	35.66	qfq	54,127,419	1,922,870,970	5.03%
2024-10-25	33.50	34.89	32.90	33.99	33.95	qfq	40,500,476	1,378,675,294	1.22%
2024-10-24	34.49	34.90	31.91	33.58	33.54	qfq	47,552,119	1,579,881,717	-2.61%
2024-10-23	31.55	35.65	31.51	34.48	34.44	qfq	71,395,043	2,468,885,845	6.39%
2024-10-22	32.56	34.11	31.39	32.41	32.37	qfq	71,087,233	2,334,701,955	4.51%
2024-10-21	28.30	31.01	28.30	31.01	30.98	qfq	28,711,949	873,377,777	10.00%
2024-10-18	26.45	28.60	26.06	28.19	28.16	qfq	34,050,743	948,870,780	6.38%
2024-10-17	25.25	26.97	25.25	26.50	26.47	qfq	23,557,426	622,111,377	4.41%
2024-10-16	25.20	25.52	24.62	25.38	25.35	qfq	12,880,249	323,096,244	-0.39%
2024-10-15	25.02	26.44	24.68	25.48	25.45	qfq	20,722,056	530,256,333	-1.92%
2024-10-14	23.73	26.13	23.73	25.98	25.95	qfq	30,889,705	782,781,355	9.16%
2024-10-11	26.27	26.27	23.65	23.80	23.77	qfq	26,192,311	640,651,754	-9.44%
2024-10-10	25.25	27.10	25.25	26.28	26.25	qfq	22,316,549	587,464,873	3.63%
2024-10-09	25.92	26.86	25.26	25.36	25.33	qfq	22,143,262	574,322,484	-5.79%
2024-10-08	27.49	27.49	25.04	26.92	26.89	qfq	36,221,926	964,441,716	7.72%
2024-09-30	24.13	25.10	23.28	24.99	24.96	qfq	28,872,205	702,747,654	8.65%
2024-09-27	22.22	23.14	22.00	23.00	22.97	qfq	12,446,205	279,990,841	4.97%
2024-09-26	21.24	21.92	20.90	21.91	21.89	qfq	12,104,470	260,071,102	2.96%
2024-09-25	21.27	21.55	21.02	21.28	21.26	qfq	10,430,995	221,595,113	1.09%
2024-09-24	20.38	21.16	20.38	21.05	21.03	qfq	8,782,500	182,910,063	3.75%
2024-09-23	20.10	20.50	20.05	20.29	20.27	qfq	5,582,717	113,578,468	0.50%
2024-09-20	20.57	20.58	19.91	20.19	20.17	qfq	6,055,161	121,981,858	-2.04%
2024-09-19	20.80	20.84	19.90	20.61	20.59	qfq	8,417,802	171,384,439	-0.63%
2024-09-18	20.80	20.99	20.17	20.74	20.72	qfq	7,445,600	152,904,302	-0.29%
2024-09-13	20.62	21.19	20.50	20.80	20.78	qfq	6,787,100	141,587,287	0.82%
2024-09-12	20.78	21.06	20.60	20.63	20.61	qfq	5,008,400	104,383,759	-0.72%
2024-09-11	20.97	20.97	20.60	20.78	20.76	qfq	4,977,800	103,427,543	-1.33%
2024-09-10	21.11	21.45	20.73	21.06	21.04	qfq	7,237,383	152,446,126	0.43%
2024-09-09	20.55	21.30	20.50	20.97	20.95	qfq	6,681,901	140,286,233	1.11%
2024-09-06	21.23	21.26	20.70	20.74	20.72	qfq	7,347,804	153,495,597	-2.22%
2024-09-05	21.00	21.32	20.72	21.21	21.19	qfq	7,730,601	163,203,135	0.86%
2024-09-04	21.10	21.48	20.90	21.03	21.01	qfq	8,507,001	179,714,116	-0.90%
2024-09-03	20.93	21.55	20.84	21.22	21.20	qfq	12,942,890	275,324,198	2.41%
2024-09-02	21.00	21.21	20.60	20.72	20.70	qfq	9,149,101	191,365,383	-1.61%
2024-08-30	20.53	21.71	20.53	21.06	21.04	qfq	16,933,331	358,330,630	1.74%
2024-08-29	19.54	21.05	19.50	20.70	20.68	qfq	16,844,300	345,697,289	4.70%
2024-08-28	19.48	20.36	19.43	19.77	19.75	qfq	11,064,713	221,693,466	1.44%
2024-08-27	19.64	19.76	19.22	19.49	19.47	qfq	8,100,600	157,607,351	-1.37%
2024-08-26	19.67	19.97	19.45	19.76	19.74	qfq	7,799,500	153,772,039	0.30%
2024-08-23	19.99	20.04	19.58	19.70	19.68	qfq	8,433,500	166,488,386	-1.94%
2024-08-22	19.95	20.77	19.79	20.09	20.07	qfq	14,998,000	303,582,730	1.41%
2024-08-21	20.41	20.43	19.72	19.81	19.79	qfq	14,092,865	281,608,946	-2.94%
2024-08-20	20.88	21.09	20.10	20.41	20.39	qfq	17,171,489	354,999,770	-2.06%
2024-08-19	20.11	21.18	20.10	20.84	20.82	qfq	18,896,900	393,787,268	2.41%
2024-08-16	20.35	20.88	20.15	20.35	20.33	qfq	15,203,855	311,212,387	-0.97%
2024-08-15	20.18	20.72	20.15	20.55	20.53	qfq	15,816,911	323,487,953	1.63%
2024-08-14	20.40	20.59	20.08	20.22	20.20	qfq	14,751,800	299,767,230	-1.37%
2024-08-13	20.08	20.68	19.65	20.50	20.48	qfq	24,507,424	497,227,907	1.84%
2024-08-12	19.39	20.77	19.38	20.13	20.11	qfq	26,890,164	541,216,713	1.67%
2024-08-09	19.00	20.43	19.00	19.80	19.78	qfq	35,473,368	704,897,810	1.33%
2024-08-08	20.96	21.16	19.54	19.54	19.52	qfq	51,949,437	1,042,279,567	-10.00%
2024-08-07	24.29	24.60	21.61	21.71	21.69	qfq	75,424,112	1,725,573,151	-7.58%
2024-08-06	20.72	23.49	20.40	23.49	23.46	qfq	32,683,285	735,992,790	10.02%
2024-08-05	21.07	22.75	20.60	21.35	21.33	qfq	48,951,456	1,044,065,833	3.19%
2024-08-02	20.41	21.49	19.90	20.69	20.67	qfq	48,684,062	1,010,586,544	-1.24%
2024-08-01	20.51	21.89	20.50	20.95	20.93	qfq	52,812,361	1,114,251,315	-1.83%
2024-07-31	21.80	22.00	20.12	21.34	21.32	qfq	75,875,012	1,602,731,518	-4.52%
2024-07-30	21.41	22.78	20.65	22.35	22.32	qfq	80,715,683	1,767,926,646	7.92%
2024-07-29	19.76	20.71	19.31	20.71	20.69	qfq	45,688,924	924,594,431	9.98%
2024-07-26	17.00	18.83	16.88	18.83	18.81	qfq	27,167,162	494,386,033	9.99%
2024-07-25	17.21	17.32	16.63	17.12	17.10	qfq	21,439,795	363,944,651	-0.58%
2024-07-24	15.70	17.27	15.70	17.22	17.20	qfq	29,697,528	500,853,646	9.68%
2024-07-23	16.21	16.21	15.68	15.70	15.68	qfq	5,116,410	81,462,039	-3.09%
2024-07-22	16.15	16.37	16.00	16.20	16.18	qfq	5,262,979	85,258,315	0.31%
2024-07-19	15.80	16.20	15.75	16.15	16.13	qfq	6,161,601	98,695,690	1.83%
2024-07-18	15.55	15.96	15.30	15.86	15.84	qfq	7,188,489	112,761,379	1.54%
2024-07-17	15.31	15.74	15.28	15.62	15.60	qfq	5,695,600	88,460,633	1.63%
2024-07-16	15.39	15.40	15.10	15.37	15.35	qfq	3,593,801	54,809,861	-0.07%
2024-07-15	15.53	15.66	15.31	15.38	15.36	qfq	3,534,601	54,570,028	-1.16%
2024-07-12	15.68	15.68	15.48	15.56	15.54	qfq	3,596,000	55,899,702	-0.77%
2024-07-11	15.45	15.69	15.36	15.68	15.66	qfq	5,070,441	78,937,224	2.89%
2024-07-10	15.26	15.43	15.00	15.24	15.22	qfq	4,181,100	63,812,597	-0.33%
2024-07-09	15.42	15.60	15.12	15.29	15.27	qfq	9,051,760	138,827,149	-0.78%
2024-07-08	16.07	16.07	15.29	15.41	15.39	qfq	6,395,226	99,574,899	-4.17%
2024-07-05	15.94	16.13	15.65	16.08	16.06	qfq	3,305,700	52,486,975	0.88%
2024-07-04	16.38	16.48	15.91	15.94	15.92	qfq	3,542,618	57,129,297	-2.57%
2024-07-03	16.58	16.58	16.33	16.36	16.34	qfq	2,739,400	44,930,350	-1.09%
2024-07-02	16.64	16.71	16.48	16.54	16.52	qfq	2,863,070	47,498,951	-0.60%
2024-07-01	16.52	16.75	16.29	16.64	16.62	qfq	4,653,500	76,723,137	0.06%
2024-06-28	16.30	16.94	16.27	16.63	16.61	qfq	5,979,000	100,113,921	1.77%
2024-06-27	16.60	16.69	16.25	16.34	16.32	qfq	4,272,801	70,180,089	-2.16%
2024-06-26	16.33	16.71	16.14	16.70	16.68	qfq	3,671,770	60,539,053	2.14%
2024-06-25	16.39	16.70	16.24	16.35	16.33	qfq	3,919,000	64,536,737	-0.79%
2024-06-24	16.88	17.10	16.37	16.48	16.46	qfq	5,432,101	90,340,733	-3.00%
2024-06-21	16.76	17.08	16.71	16.99	16.97	qfq	4,690,134	79,423,431	1.49%
2024-06-20	17.64	17.68	16.67	16.74	16.72	qfq	10,536,267	179,570,789	-5.32%
2024-06-19	17.84	17.91	17.61	17.68	17.66	qfq	3,511,706	62,217,395	-0.79%
2024-06-18	17.47	18.10	17.41	17.82	17.80	qfq	6,629,995	117,819,138	1.89%
2024-06-17	17.51	17.77	17.44	17.49	17.47	qfq	4,140,206	72,869,128	-0.29%
2024-06-14	17.95	17.95	17.40	17.54	17.52	qfq	7,090,840	124,380,688	-2.56%
2024-06-13	17.89	18.08	17.68	18.00	17.98	qfq	5,008,200	89,622,270	0.50%
2024-06-12	17.92	18.17	17.85	17.91	17.89	qfq	5,304,961	95,379,524	-0.72%
2024-06-11	17.67	18.14	17.44	18.04	18.02	qfq	6,664,777	118,761,008	1.86%
2024-06-07	17.86	18.20	17.56	17.71	17.69	qfq	8,876,901	158,517,491	0.17%
2024-06-06	18.80	18.87	17.59	17.68	17.66	qfq	12,106,301	218,383,170	-5.81%
2024-06-05	18.32	19.16	18.30	18.77	18.75	qfq	8,961,933	169,496,611	1.62%
2024-06-04	18.30	18.60	18.01	18.47	18.45	qfq	4,527,100	83,036,801	0.60%
2024-06-03	18.81	19.11	18.16	18.36	18.32	qfq	7,142,222	132,738,852	-2.96%
2024-05-31	18.43	19.07	18.37	18.92	18.88	qfq	9,180,322	172,908,861	2.55%
2024-05-30	17.97	18.53	17.75	18.45	18.41	qfq	8,248,340	150,902,932	2.22%
2024-05-29	18.10	18.45	17.94	18.05	18.02	qfq	3,673,333	66,631,892	-1.15%
2024-05-28	18.05	18.57	17.79	18.26	18.22	qfq	6,989,423	127,279,791	0.77%
2024-05-27	18.01	18.12	17.68	18.12	18.08	qfq	5,385,402	96,262,932	0.61%
2024-05-24	18.48	18.54	17.90	18.01	17.98	qfq	9,297,300	168,978,730	-3.28%
2024-05-23	18.78	19.44	18.61	18.62	18.58	qfq	13,595,999	257,701,580	-0.53%
2024-05-22	18.78	18.95	18.68	18.72	18.68	qfq	4,242,644	79,622,278	-1.06%
2024-05-21	19.11	19.18	18.74	18.92	18.88	qfq	7,074,442	133,470,221	-1.92%
2024-05-20	19.05	19.43	18.89	19.29	19.25	qfq	10,516,300	202,197,073	0.89%
2024-05-17	18.62	19.20	18.51	19.12	19.08	qfq	12,656,774	238,753,336	2.96%
2024-05-16	18.58	18.90	18.41	18.57	18.53	qfq	6,932,052	128,952,304	0.22%
2024-05-15	18.58	18.84	18.40	18.53	18.49	qfq	6,024,674	112,214,278	-0.59%
2024-05-14	18.88	19.06	18.50	18.64	18.60	qfq	8,414,035	157,166,684	-1.74%
2024-05-13	19.38	19.47	18.87	18.97	18.93	qfq	10,744,168	204,602,437	-2.77%
2024-05-10	20.09	20.20	19.43	19.51	19.47	qfq	13,220,864	260,839,440	-3.84%
2024-05-09	19.04	20.40	18.80	20.29	20.25	qfq	22,170,127	439,597,962	6.06%
2024-05-08	18.94	19.59	18.72	19.13	19.09	qfq	13,744,076	264,129,748	0.58%
2024-05-07	18.33	19.24	18.19	19.02	18.98	qfq	18,184,176	342,966,852	3.76%
2024-05-06	18.15	18.38	18.08	18.33	18.29	qfq	7,063,836	129,062,793	1.89%
2024-04-30	18.11	18.26	17.94	17.99	17.96	qfq	6,590,900	119,108,745	-1.69%
2024-04-29	18.17	18.30	17.98	18.30	18.26	qfq	10,493,658	190,691,762	1.67%
2024-04-26	17.75	18.10	17.72	18.00	17.97	qfq	7,350,501	132,305,044	1.01%
2024-04-25	18.28	18.28	17.70	17.82	17.79	qfq	6,997,500	125,294,867	-2.30%
2024-04-24	17.80	18.32	17.77	18.24	18.20	qfq	7,989,100	144,736,013	1.79%
2024-04-23	17.89	18.21	17.74	17.92	17.89	qfq	7,626,270	136,961,900	-0.67%
2024-04-22	17.88	18.47	17.70	18.04	18.01	qfq	11,575,085	209,469,792	-0.39%
2024-04-19	17.19	18.35	17.09	18.11	18.07	qfq	15,049,688	270,607,082	4.74%
2024-04-18	16.99	17.60	16.83	17.29	17.26	qfq	8,412,203	145,631,055	1.47%
2024-04-17	16.40	17.41	16.40	17.04	17.01	qfq	6,828,092	115,616,738	4.41%
2024-04-16	17.28	17.28	16.22	16.32	16.29	qfq	8,558,488	143,371,331	-6.15%
2024-04-15	17.26	17.75	16.92	17.39	17.36	qfq	7,943,034	138,263,947	1.46%
2024-04-12	17.09	17.39	17.01	17.14	17.11	qfq	3,459,058	59,523,580	-0.17%
2024-04-11	17.05	17.44	17.05	17.17	17.14	qfq	3,821,300	66,011,572	-0.29%
2024-04-10	17.46	17.50	16.98	17.22	17.19	qfq	4,583,418	78,732,532	-1.43%
2024-04-09	17.30	17.68	17.29	17.47	17.44	qfq	3,940,682	68,881,231	1.04%
2024-04-08	17.82	17.89	17.27	17.29	17.26	qfq	5,099,420	89,482,728	-2.97%
2024-04-03	17.87	17.96	17.52	17.82	17.79	qfq	4,258,981	75,501,973	-0.78%
2024-04-02	18.26	18.28	17.86	17.96	17.93	qfq	5,670,808	102,295,287	-2.02%
2024-04-01	18.20	18.55	18.00	18.33	18.29	qfq	7,161,740	130,861,234	0.71%
2024-03-29	18.14	18.25	17.67	18.20	18.16	qfq	7,850,261	141,218,581	0.39%
2024-03-28	17.21	18.48	17.06	18.13	18.09	qfq	12,614,550	225,294,391	7.28%
2024-03-27	17.61	17.63	16.88	16.90	16.87	qfq	5,909,031	101,403,996	-3.98%
2024-03-26	17.80	17.99	17.42	17.60	17.57	qfq	6,418,742	113,476,020	-1.84%
2024-03-25	18.18	18.47	17.88	17.93	17.90	qfq	6,772,767	123,785,782	-2.55%
2024-03-22	19.13	19.13	18.40	18.40	18.36	qfq	10,759,846	200,224,061	-4.37%
2024-03-21	18.85	19.77	18.61	19.24	19.20	qfq	12,015,578	229,451,255	1.58%
2024-03-20	18.85	19.12	18.70	18.94	18.90	qfq	7,640,162	144,384,495	0.32%
2024-03-19	18.56	19.28	18.56	18.88	18.84	qfq	15,471,996	293,724,127	1.29%
2024-03-18	18.31	18.65	18.20	18.64	18.60	qfq	10,561,299	195,189,568	1.86%
2024-03-15	17.99	18.31	17.97	18.30	18.26	qfq	5,553,412	100,721,189	1.33%
2024-03-14	18.37	18.47	17.89	18.06	18.02	qfq	7,375,800	134,129,019	-2.17%
2024-03-13	18.39	18.78	18.12	18.46	18.42	qfq	10,404,395	192,194,914	0.93%
2024-03-12	18.00	18.51	17.99	18.29	18.25	qfq	9,796,820	178,640,302	1.61%
2024-03-11	17.60	18.00	17.58	18.00	17.97	qfq	7,343,809	130,977,671	2.33%
2024-03-08	17.47	17.74	17.40	17.59	17.56	qfq	6,253,426	109,835,564	0.74%
2024-03-07	18.22	18.28	17.41	17.46	17.43	qfq	10,035,332	178,532,169	-3.85%
2024-03-06	18.65	18.65	18.01	18.16	18.12	qfq	12,297,954	223,438,099	-2.84%
2024-03-05	17.61	19.07	17.46	18.69	18.65	qfq	19,155,380	354,187,132	6.01%
2024-03-04	17.78	17.89	17.43	17.63	17.60	qfq	5,170,287	90,991,977	-1.23%
2024-03-01	17.63	17.96	17.55	17.85	17.82	qfq	6,544,198	116,447,371	1.48%
2024-02-29	17.12	17.61	17.00	17.59	17.56	qfq	7,185,089	124,931,120	2.51%
2024-02-28	17.79	18.13	17.13	17.16	17.13	qfq	9,457,950	167,170,585	-3.32%
2024-02-27	17.12	17.77	17.09	17.75	17.72	qfq	7,830,940	137,168,590	2.19%
2024-02-26	17.10	17.67	16.97	17.37	17.34	qfq	9,224,648	159,973,821	1.88%
2024-02-23	16.94	17.10	16.73	17.05	17.02	qfq	5,994,521	101,432,160	0.65%
2024-02-22	16.83	17.03	16.66	16.94	16.91	qfq	5,382,400	90,784,806	0.47%
2024-02-21	16.71	17.28	16.50	16.86	16.83	qfq	6,362,777	108,162,053	0.60%
2024-02-20	16.88	16.88	16.47	16.76	16.73	qfq	5,624,715	93,716,065	-0.83%
2024-02-19	17.18	17.24	16.71	16.90	16.87	qfq	7,944,859	134,799,416	-1.05%
2024-02-08	17.00	17.90	16.88	17.08	17.05	qfq	13,614,752	237,718,396	1.85%
2024-02-07	15.30	16.78	15.28	16.77	16.74	qfq	13,397,089	218,934,734	9.54%
2024-02-06	13.82	15.31	13.60	15.31	15.28	qfq	9,767,427	143,447,895	9.99%
2024-02-05	14.56	14.56	13.20	13.92	13.89	qfq	9,667,574	134,041,537	-4.85%
2024-02-02	15.72	15.88	14.14	14.63	14.60	qfq	7,364,151	110,067,867	-6.82%
2024-02-01	15.55	15.92	15.48	15.70	15.67	qfq	4,057,500	63,726,050	0.96%
2024-01-31	16.35	16.57	15.55	15.55	15.52	qfq	5,776,567	91,968,482	-6.27%
2024-01-30	16.90	17.17	16.55	16.59	16.56	qfq	3,397,565	57,347,556	-2.30%
2024-01-29	17.23	17.39	16.96	16.98	16.95	qfq	3,638,300	62,413,715	-1.39%
2024-01-26	17.39	17.39	17.10	17.22	17.19	qfq	4,138,512	71,338,596	-0.58%
2024-01-25	16.58	17.48	16.52	17.32	17.29	qfq	7,753,020	132,784,361	4.53%
2024-01-24	16.38	16.65	15.93	16.57	16.54	qfq	5,085,057	82,744,515	0.98%
2024-01-23	16.23	16.44	16.00	16.41	16.38	qfq	4,637,710	75,571,795	1.11%
2024-01-22	17.22	17.31	16.13	16.23	16.20	qfq	6,487,017	108,323,192	-6.24%
2024-01-19	17.27	17.48	17.09	17.31	17.28	qfq	4,147,715	71,819,193	0.23%
2024-01-18	17.05	17.31	16.65	17.27	17.24	qfq	6,531,673	110,362,166	0.64%
2024-01-17	17.66	17.66	17.11	17.16	17.13	qfq	4,662,079	80,750,668	-2.83%
2024-01-16	17.88	18.08	17.31	17.66	17.63	qfq	6,553,331	115,541,298	-1.23%
2024-01-15	18.50	18.53	17.80	17.88	17.85	qfq	6,356,635	114,951,351	-3.40%
2024-01-12	18.38	18.60	18.37	18.51	18.47	qfq	5,160,645	95,319,966	0.60%
2024-01-11	18.32	18.59	18.32	18.40	18.36	qfq	5,015,535	92,555,434	0.55%
2024-01-10	18.52	18.58	18.15	18.30	18.26	qfq	3,235,368	59,352,837	-1.24%
2024-01-09	18.56	18.76	18.22	18.53	18.49	qfq	6,826,760	126,147,986	-0.11%
2024-01-08	19.84	19.92	18.47	18.55	18.51	qfq	10,795,400	206,502,234	-7.20%
2024-01-05	20.72	20.84	19.87	19.99	19.95	qfq	6,878,632	138,917,041	-3.71%
2024-01-04	20.88	21.09	20.63	20.76	20.72	qfq	3,953,300	82,361,813	-0.38%
2024-01-03	21.27	21.40	20.67	20.84	20.80	qfq	5,426,400	113,642,471	-2.07%
2024-01-02	21.10	21.61	21.09	21.28	21.24	qfq	8,059,314	172,563,274	0.52%
2023-12-29	21.08	21.27	21.00	21.17	21.13	qfq	4,551,280	96,253,202	0.57%
2023-12-28	21.00	21.26	20.86	21.05	21.01	qfq	5,511,780	116,196,078	0.48%
2023-12-27	20.91	21.04	20.71	20.95	20.91	qfq	3,824,145	79,886,404	-0.24%
2023-12-26	21.12	21.39	20.65	21.00	20.96	qfq	5,916,794	124,076,047	-1.59%
2023-12-25	20.60	21.66	20.56	21.34	21.30	qfq	10,212,797	217,793,588	3.14%
2023-12-22	20.02	20.95	20.02	20.69	20.65	qfq	7,842,259	161,415,781	3.35%
2023-12-21	19.78	20.09	19.59	20.02	19.98	qfq	3,651,834	72,546,137	-0.35%
2023-12-20	20.24	20.44	20.02	20.09	20.05	qfq	3,140,769	63,643,355	-0.79%
2023-12-19	20.19	20.40	20.13	20.25	20.21	qfq	2,365,170	47,868,511	0.00%
2023-12-18	20.60	20.66	20.16	20.25	20.21	qfq	4,299,600	87,588,142	-2.17%
2023-12-15	21.09	21.15	20.65	20.70	20.66	qfq	3,707,153	77,336,580	-1.85%
2023-12-14	21.21	21.49	20.99	21.09	21.05	qfq	3,278,500	69,525,921	-0.99%
2023-12-13	21.16	21.75	21.06	21.30	21.26	qfq	7,110,975	152,728,705	0.47%
2023-12-12	20.99	21.50	20.87	21.20	21.16	qfq	5,573,133	118,514,108	0.95%
2023-12-11	20.53	21.09	20.45	21.00	20.96	qfq	6,277,316	130,710,426	1.30%
2023-12-08	20.71	20.95	20.57	20.73	20.69	qfq	3,779,295	78,416,401	-0.62%
2023-12-07	20.85	20.92	20.60	20.86	20.82	qfq	3,024,360	62,784,596	0.29%
2023-12-06	20.77	21.00	20.71	20.80	20.76	qfq	2,890,397	60,337,242	0.24%
2023-12-05	21.24	21.24	20.75	20.75	20.71	qfq	3,562,710	74,827,485	-2.31%
2023-12-04	21.20	21.48	21.06	21.24	21.20	qfq	4,126,860	87,935,748	0.09%
2023-12-01	21.11	21.23	20.86	21.22	21.18	qfq	3,518,273	74,107,846	0.57%
2023-11-30	21.38	21.43	20.96	21.10	21.06	qfq	4,320,200	91,391,128	-0.94%
2023-11-29	21.61	21.67	21.29	21.30	21.26	qfq	3,528,312	75,636,538	-1.71%
2023-11-28	21.68	21.99	21.50	21.67	21.63	qfq	5,608,910	121,847,241	-0.09%
2023-11-27	21.39	21.89	21.26	21.69	21.65	qfq	7,977,631	172,816,403	1.40%
2023-11-24	21.62	21.62	21.20	21.39	21.35	qfq	4,157,744	88,827,740	-1.06%
2023-11-23	21.39	21.62	21.25	21.62	21.58	qfq	4,261,999	91,482,884	1.03%
2023-11-22	21.64	21.84	21.34	21.40	21.36	qfq	5,723,098	123,168,137	-1.43%
2023-11-21	22.07	22.13	21.68	21.71	21.67	qfq	8,323,821	181,771,205	-2.21%
2023-11-20	22.00	22.26	21.86	22.20	22.16	qfq	9,106,409	201,045,480	1.23%
2023-11-17	22.02	22.14	21.80	21.93	21.89	qfq	7,819,804	171,232,302	-1.13%
2023-11-16	22.22	22.52	22.07	22.18	22.14	qfq	9,202,435	204,876,507	-1.33%
2023-11-15	22.51	22.85	22.30	22.48	22.44	qfq	16,801,345	377,819,188	-0.84%
2023-11-14	22.20	23.12	22.20	22.67	22.63	qfq	34,195,886	774,668,394	3.23%
2023-11-13	20.11	21.96	19.90	21.96	21.92	qfq	14,687,416	309,465,195	10.02%
2023-11-10	20.00	20.00	19.78	19.96	19.92	qfq	3,107,118	61,727,937	0.00%
2023-11-09	20.03	20.18	19.95	19.96	19.92	qfq	3,024,190	60,553,664	-0.60%
2023-11-08	20.10	20.24	19.97	20.08	20.04	qfq	2,614,326	52,495,147	-0.40%
2023-11-07	20.28	20.31	20.07	20.16	20.12	qfq	3,114,429	62,780,032	-0.69%
2023-11-06	20.15	20.36	20.06	20.30	20.26	qfq	4,481,901	90,754,222	1.15%
2023-11-03	19.78	20.09	19.72	20.07	20.03	qfq	3,297,565	65,924,830	1.77%
2023-11-02	20.05	20.19	19.70	19.72	19.68	qfq	3,014,965	59,868,472	-1.65%
2023-11-01	20.19	20.23	19.90	20.05	20.01	qfq	2,750,954	55,167,401	-0.40%
2023-10-31	20.15	20.34	20.05	20.13	20.09	qfq	3,091,920	62,337,938	0.15%
2023-10-30	19.98	20.27	19.90	20.10	20.06	qfq	3,013,938	60,593,286	-0.05%
2023-10-27	19.90	20.13	19.71	20.11	20.07	qfq	3,304,155	65,981,227	0.90%
2023-10-26	19.72	20.01	19.41	19.93	19.89	qfq	3,298,371	64,873,453	0.40%
2023-10-25	19.75	20.16	19.71	19.85	19.81	qfq	3,544,798	70,655,705	0.40%
2023-10-24	19.55	19.88	19.34	19.77	19.73	qfq	3,423,562	67,342,280	1.13%
2023-10-23	19.59	20.10	19.47	19.55	19.51	qfq	4,280,398	84,425,211	-0.10%
2023-10-20	20.27	20.36	19.52	19.57	19.53	qfq	4,060,500	80,755,469	-3.45%
2023-10-19	20.66	20.80	20.27	20.27	20.23	qfq	2,824,300	57,930,544	-1.94%
2023-10-18	20.69	20.82	20.59	20.67	20.63	qfq	2,292,192	47,417,636	-0.53%
2023-10-17	20.95	20.98	20.25	20.78	20.74	qfq	5,547,550	114,332,281	-1.05%
2023-10-16	21.01	21.43	20.81	21.00	20.96	qfq	4,470,564	94,491,177	0.00%
2023-10-13	21.21	21.28	20.88	21.00	20.96	qfq	3,165,500	66,652,620	-1.45%
2023-10-12	21.30	21.47	21.15	21.31	21.27	qfq	2,531,200	53,915,456	0.24%
2023-10-11	21.60	21.78	21.22	21.26	21.22	qfq	4,593,000	98,509,113	-2.57%
2023-10-10	21.36	21.99	21.28	21.82	21.78	qfq	5,908,044	127,751,309	2.06%
2023-10-09	21.05	21.41	20.90	21.38	21.34	qfq	4,796,300	101,888,629	2.00%
2023-09-28	20.86	21.13	20.75	20.96	20.92	qfq	2,395,906	50,239,861	1.21%
2023-09-27	20.71	20.88	20.63	20.71	20.67	qfq	2,189,176	45,479,542	0.49%
2023-09-26	20.85	20.90	20.59	20.61	20.57	qfq	2,139,400	44,321,270	-1.39%
2023-09-25	21.17	21.18	20.78	20.90	20.86	qfq	2,273,800	47,544,765	-1.23%
2023-09-22	20.66	21.16	20.64	21.16	21.12	qfq	2,830,400	59,298,765	2.22%
2023-09-21	20.59	21.01	20.56	20.70	20.66	qfq	2,294,706	47,715,506	0.00%
2023-09-20	20.90	21.15	20.70	20.70	20.66	qfq	2,171,000	45,287,725	-1.29%
2023-09-19	21.39	21.39	20.93	20.97	20.93	qfq	2,796,623	58,864,557	-1.92%
2023-09-18	21.30	21.48	21.24	21.38	21.34	qfq	2,189,300	46,769,394	-0.05%
2023-09-15	21.31	21.47	21.23	21.39	21.35	qfq	2,025,813	43,190,522	0.05%
2023-09-14	21.49	21.55	21.36	21.38	21.34	qfq	1,868,400	40,057,224	-0.37%
2023-09-13	21.77	21.80	21.42	21.46	21.42	qfq	2,950,201	63,613,846	-1.33%
2023-09-12	21.77	21.88	21.65	21.75	21.71	qfq	2,298,027	50,057,024	-0.14%
2023-09-11	21.87	21.89	21.61	21.78	21.74	qfq	2,975,768	64,758,449	-0.09%
2023-09-08	21.55	21.93	21.49	21.80	21.76	qfq	3,348,000	72,961,338	1.11%
2023-09-07	21.69	21.87	21.55	21.56	21.52	qfq	2,639,789	57,229,640	-0.92%
2023-09-06	21.46	21.86	21.22	21.76	21.72	qfq	3,847,701	83,256,314	1.49%
2023-09-05	21.48	21.60	21.38	21.44	21.40	qfq	2,762,490	59,361,189	-0.05%
2023-09-04	21.26	21.47	21.21	21.45	21.41	qfq	2,781,378	59,438,314	1.08%
2023-09-01	21.38	21.50	21.20	21.22	21.18	qfq	3,028,469	64,588,030	-0.47%
2023-08-31	21.31	21.52	21.26	21.32	21.28	qfq	2,144,911	45,799,458	-0.61%
2023-08-30	21.39	21.68	21.30	21.45	21.41	qfq	3,391,173	72,904,113	0.28%
2023-08-29	20.80	21.64	20.67	21.39	21.35	qfq	5,464,188	116,505,936	2.89%
2023-08-28	21.74	21.74	20.72	20.79	20.75	qfq	4,771,500	100,607,645	1.51%
2023-08-25	20.68	20.89	20.44	20.48	20.44	qfq	2,686,600	55,322,199	-1.25%
2023-08-24	20.52	20.95	20.25	20.74	20.70	qfq	4,497,594	93,060,374	1.07%
2023-08-23	21.50	21.50	20.51	20.52	20.48	qfq	6,981,461	145,796,667	-4.87%
2023-08-22	20.95	21.57	20.88	21.57	21.53	qfq	6,223,515	132,024,664	3.11%
2023-08-21	22.04	22.21	20.86	20.92	20.88	qfq	6,621,125	141,815,513	-5.00%
2023-08-18	22.18	22.53	21.99	22.02	21.98	qfq	5,352,424	119,205,361	-0.94%
2023-08-17	21.33	22.28	21.18	22.23	22.19	qfq	5,785,096	126,735,413	4.12%
2023-08-16	21.63	21.79	21.33	21.35	21.31	qfq	2,304,300	49,684,640	-1.29%
2023-08-15	21.86	21.87	21.52	21.63	21.59	qfq	1,835,214	39,801,575	-1.05%
2023-08-14	21.72	21.95	21.51	21.86	21.82	qfq	2,417,716	52,440,830	-0.09%
2023-08-11	22.33	22.33	21.87	21.88	21.84	qfq	2,943,668	65,017,283	-2.02%
2023-08-10	22.24	22.45	22.24	22.33	22.29	qfq	1,708,704	38,204,406	0.31%
2023-08-09	22.22	22.40	22.11	22.26	22.22	qfq	1,974,799	43,986,614	0.13%
2023-08-08	22.47	22.51	22.15	22.23	22.19	qfq	2,803,645	62,380,908	-1.07%
2023-08-07	22.46	22.55	22.36	22.47	22.43	qfq	2,147,300	48,227,120	-0.04%
2023-08-04	22.72	22.80	22.39	22.48	22.44	qfq	3,979,700	89,743,467	-0.66%
2023-08-03	22.57	22.70	22.52	22.63	22.59	qfq	2,268,500	51,311,719	0.09%
2023-08-02	22.70	22.98	22.58	22.61	22.57	qfq	2,569,708	58,394,279	-1.01%
2023-08-01	22.85	23.07	22.74	22.84	22.80	qfq	3,558,082	81,343,417	-0.22%
2023-07-31	22.56	22.89	22.53	22.89	22.85	qfq	4,436,214	101,067,828	1.46%
2023-07-28	22.33	22.59	22.10	22.56	22.52	qfq	3,909,794	87,414,456	0.58%
2023-07-27	22.51	22.88	22.37	22.43	22.39	qfq	4,246,200	96,106,833	0.00%
2023-07-26	22.57	22.66	22.40	22.43	22.39	qfq	2,650,205	59,631,476	-0.71%
2023-07-25	22.41	22.60	22.35	22.59	22.55	qfq	3,753,234	84,384,929	1.48%
2023-07-24	22.09	22.37	21.91	22.26	22.22	qfq	2,017,255	44,837,105	0.68%
2023-07-21	22.16	22.30	22.05	22.11	22.07	qfq	2,005,801	44,437,902	-0.05%
2023-07-20	22.58	22.72	22.06	22.12	22.08	qfq	3,957,584	88,501,302	-2.21%
2023-07-19	23.08	23.09	22.60	22.62	22.58	qfq	3,804,056	86,595,522	-1.99%
2023-07-18	22.63	23.10	22.56	23.08	23.04	qfq	4,767,500	109,298,502	1.90%
2023-07-17	22.75	22.89	22.55	22.65	22.61	qfq	2,395,000	54,387,422	-0.53%