SECURITY DETAIL · RAW DATA

航发科技600391.SH

ASSECNYSTOCK

最近收盘价26.922026-07-17

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）10,342,380

成交额（元）286,744,885

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 0 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
最近三年无公司行动记录

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	28.18	28.60	26.89	26.92	26.92	qfq	10,342,380	286,744,885	-4.74%
2026-07-16	27.60	29.58	27.40	28.26	28.26	qfq	13,878,194	399,043,004	0.25%
2026-07-15	28.05	28.58	27.71	28.19	28.19	qfq	11,406,351	320,907,880	-0.56%
2026-07-14	27.56	28.48	25.65	28.35	28.35	qfq	20,663,823	554,490,137	1.98%
2026-07-13	30.90	30.92	27.80	27.80	27.80	qfq	18,910,750	535,032,722	-10.00%
2026-07-10	30.30	32.73	29.86	30.89	30.89	qfq	22,736,922	714,780,765	1.98%
2026-07-09	30.01	30.66	28.95	30.29	30.29	qfq	14,716,652	439,040,469	0.40%
2026-07-08	32.66	33.11	29.80	30.17	30.17	qfq	16,968,397	529,200,625	-6.57%
2026-07-07	34.52	35.20	32.14	32.29	32.29	qfq	17,622,785	584,496,364	-7.16%
2026-07-06	35.78	36.50	34.24	34.78	34.78	qfq	22,470,976	784,974,339	-2.08%
2026-07-03	32.62	35.52	32.33	35.52	35.52	qfq	10,985,304	384,730,716	10.00%
2026-07-02	34.10	34.45	32.00	32.29	32.29	qfq	14,247,541	473,129,538	-5.97%
2026-07-01	33.78	34.78	33.18	34.34	34.34	qfq	16,861,515	574,496,364	2.66%
2026-06-30	30.23	33.45	30.23	33.45	33.45	qfq	16,885,745	550,818,122	10.00%
2026-06-29	31.82	31.82	30.12	30.41	30.41	qfq	13,314,809	408,455,916	-3.61%
2026-06-26	31.82	33.00	30.70	31.55	31.55	qfq	14,357,412	454,805,107	-1.04%
2026-06-25	32.80	33.50	31.80	31.88	31.88	qfq	11,297,778	365,343,630	-3.60%
2026-06-24	33.88	33.90	32.85	33.07	33.07	qfq	8,334,762	277,135,565	-2.30%
2026-06-23	34.99	34.99	33.58	33.85	33.85	qfq	8,760,614	299,145,962	-4.11%
2026-06-22	34.69	36.30	34.23	35.30	35.30	qfq	12,514,615	438,822,149	0.51%
2026-06-18	34.29	35.50	33.50	35.12	35.12	qfq	11,122,212	387,092,005	1.71%
2026-06-17	34.53	35.06	34.03	34.53	34.53	qfq	9,986,971	344,652,900	-0.20%
2026-06-16	35.25	35.59	34.39	34.60	34.60	qfq	13,832,118	481,792,488	-2.29%
2026-06-15	34.16	36.09	33.92	35.41	35.41	qfq	27,170,345	956,817,505	1.14%
2026-06-12	32.31	35.01	32.06	35.01	35.01	qfq	13,649,191	471,427,968	9.99%
2026-06-11	30.51	32.33	30.23	31.83	31.83	qfq	14,598,910	460,008,821	3.68%
2026-06-10	31.30	31.95	30.27	30.70	30.70	qfq	7,635,960	235,826,760	-2.54%
2026-06-09	31.85	31.85	30.92	31.50	31.50	qfq	7,825,481	245,683,792	0.86%
2026-06-08	32.31	33.46	30.78	31.23	31.23	qfq	12,098,328	385,472,659	-7.58%
2026-06-05	34.19	34.49	33.42	33.79	33.79	qfq	10,032,599	339,820,876	-1.11%
2026-06-04	33.55	34.34	33.00	34.17	34.17	qfq	10,483,773	353,174,598	0.83%
2026-06-03	33.73	34.53	33.26	33.89	33.89	qfq	8,923,548	301,701,214	0.50%
2026-06-02	34.92	35.09	32.57	33.72	33.72	qfq	14,944,921	500,388,597	-3.44%
2026-06-01	36.42	36.90	34.87	34.92	34.92	qfq	11,669,212	414,162,263	-1.99%
2026-05-29	37.94	38.19	35.63	35.63	35.63	qfq	11,699,818	429,401,429	-6.09%
2026-05-28	38.12	39.10	37.76	37.94	37.94	qfq	10,821,892	414,262,672	0.64%
2026-05-27	40.47	40.88	37.59	37.70	37.70	qfq	17,302,769	665,846,459	-7.07%
2026-05-26	41.99	42.79	40.18	40.57	40.57	qfq	12,845,484	527,380,747	-4.00%
2026-05-25	44.01	44.63	42.01	42.26	42.26	qfq	13,628,788	585,633,586	-3.01%
2026-05-22	44.11	44.80	42.99	43.57	43.57	qfq	15,048,111	657,600,576	-1.11%
2026-05-21	43.50	47.53	43.03	44.06	44.06	qfq	24,008,454	1,088,427,112	1.90%
2026-05-20	41.74	44.81	41.64	43.24	43.24	qfq	21,713,285	948,511,448	2.81%
2026-05-19	41.87	42.34	40.88	42.06	42.06	qfq	10,745,797	445,993,605	0.14%
2026-05-18	41.50	43.30	41.20	42.00	42.00	qfq	10,475,965	443,857,265	0.82%
2026-05-15	41.95	44.46	41.32	41.66	41.66	qfq	15,885,076	679,336,582	-0.55%
2026-05-14	44.40	44.40	41.89	41.89	41.89	qfq	14,811,704	636,225,282	-6.01%
2026-05-13	42.35	45.70	41.99	44.57	44.57	qfq	27,970,041	1,239,004,968	4.26%
2026-05-12	43.98	44.09	42.47	42.75	42.75	qfq	19,604,618	839,590,865	-2.93%
2026-05-11	44.00	44.50	43.00	44.04	44.04	qfq	38,425,640	1,678,568,712	3.45%
2026-05-08	38.54	42.57	38.22	42.57	42.57	qfq	28,684,032	1,180,627,651	10.00%
2026-05-07	38.05	39.20	37.69	38.70	38.70	qfq	12,168,911	470,519,503	1.71%
2026-05-06	36.99	38.30	36.98	38.05	38.05	qfq	10,565,828	400,444,983	2.31%
2026-04-30	35.90	38.58	35.90	37.19	37.19	qfq	14,596,568	547,099,927	2.42%
2026-04-29	35.30	36.44	34.90	36.31	36.31	qfq	12,564,409	449,898,861	3.39%
2026-04-28	36.75	36.93	35.01	35.12	35.12	qfq	15,402,710	548,479,952	-4.44%
2026-04-27	37.50	37.75	35.22	36.75	36.75	qfq	25,472,006	926,015,652	-5.65%
2026-04-24	40.52	40.87	38.82	38.95	38.95	qfq	14,334,435	563,438,348	-4.30%
2026-04-23	40.82	42.37	40.01	40.70	40.70	qfq	22,436,848	921,844,900	0.74%
2026-04-22	40.37	40.45	39.78	40.40	40.40	qfq	13,029,801	522,577,486	-1.32%
2026-04-21	41.95	42.38	40.34	40.94	40.94	qfq	19,713,249	807,808,613	-2.78%
2026-04-20	40.39	43.17	39.90	42.11	42.11	qfq	27,809,351	1,164,984,974	4.80%
2026-04-17	39.73	41.11	39.15	40.18	40.18	qfq	12,498,100	502,752,202	1.08%
2026-04-16	39.81	39.98	39.25	39.75	39.75	qfq	8,057,500	318,615,763	-0.13%
2026-04-15	40.63	40.95	39.71	39.80	39.80	qfq	9,828,187	396,505,299	-1.78%
2026-04-14	40.75	41.28	39.92	40.52	40.52	qfq	9,156,087	369,196,631	0.85%
2026-04-13	40.00	40.82	39.89	40.18	40.18	qfq	8,723,204	351,515,470	-0.79%
2026-04-10	40.72	41.52	40.36	40.50	40.50	qfq	10,886,157	444,400,570	0.75%
2026-04-09	39.83	40.40	39.38	40.20	40.20	qfq	8,853,118	353,758,887	-1.18%
2026-04-08	38.39	40.83	38.39	40.68	40.68	qfq	13,927,110	555,794,583	6.86%
2026-04-07	39.90	40.00	37.80	38.07	38.07	qfq	9,570,121	368,336,400	-1.22%
2026-04-03	39.64	39.99	38.33	38.54	38.54	qfq	6,924,485	269,459,202	-2.48%
2026-04-02	39.40	40.86	39.36	39.52	39.52	qfq	9,718,737	389,107,921	-0.45%
2026-04-01	40.00	40.37	39.14	39.70	39.70	qfq	8,679,072	343,909,199	0.79%
2026-03-31	40.50	40.98	39.39	39.39	39.39	qfq	10,338,965	414,626,181	-1.82%
2026-03-30	39.85	40.60	39.81	40.12	40.12	qfq	11,201,973	449,678,447	-0.07%
2026-03-27	38.88	41.20	38.70	40.15	40.15	qfq	13,131,425	526,297,442	1.65%
2026-03-26	40.10	41.00	39.02	39.50	39.50	qfq	10,436,019	415,745,999	-0.88%
2026-03-25	38.99	39.95	38.92	39.85	39.85	qfq	9,313,947	369,094,769	3.29%
2026-03-24	38.19	38.68	37.57	38.58	38.58	qfq	14,116,269	539,242,258	3.16%
2026-03-23	38.84	39.39	36.99	37.40	37.40	qfq	14,192,810	541,587,103	-5.34%
2026-03-20	40.83	41.38	39.45	39.51	39.51	qfq	9,990,567	402,110,648	-2.85%
2026-03-19	41.71	42.03	40.50	40.67	40.67	qfq	10,015,174	411,173,133	-4.03%
2026-03-18	42.00	42.42	41.56	42.38	42.38	qfq	9,424,603	396,417,068	1.24%
2026-03-17	43.57	43.60	41.83	41.86	41.86	qfq	10,399,143	442,228,990	-2.88%
2026-03-16	43.49	43.76	42.16	43.10	43.10	qfq	14,023,669	600,754,477	-0.92%
2026-03-13	44.00	44.65	43.33	43.50	43.50	qfq	15,901,214	697,972,450	-1.65%
2026-03-12	46.00	46.51	43.66	44.23	44.23	qfq	23,456,815	1,046,775,171	-4.37%
2026-03-11	49.80	49.92	46.03	46.25	46.25	qfq	26,311,745	1,236,971,038	-6.03%
2026-03-10	49.18	51.20	49.06	49.22	49.22	qfq	15,355,519	764,592,544	0.43%
2026-03-09	48.85	49.68	47.30	49.01	49.01	qfq	27,321,931	1,320,987,205	-3.24%
2026-03-06	46.98	52.25	46.98	50.65	50.65	qfq	37,100,328	1,891,956,673	6.63%
2026-03-05	48.70	49.00	46.55	47.50	47.50	qfq	14,334,344	682,452,006	-1.88%
2026-03-04	45.60	48.99	45.55	48.41	48.41	qfq	17,448,815	836,796,765	3.24%
2026-03-03	52.09	52.09	46.89	46.89	46.89	qfq	23,791,784	1,156,429,906	-10.00%
2026-03-02	53.00	53.42	50.60	52.10	52.10	qfq	25,911,602	1,345,487,448	-0.38%
2026-02-27	53.02	55.52	51.60	52.30	52.30	qfq	29,069,300	1,551,436,265	-1.69%
2026-02-26	49.80	54.22	48.90	53.20	53.20	qfq	30,211,965	1,560,827,754	6.76%
2026-02-25	51.15	51.66	49.60	49.83	49.83	qfq	17,253,595	867,968,411	-2.58%
2026-02-24	50.72	52.34	49.93	51.15	51.15	qfq	17,431,601	894,176,445	-0.51%
2026-02-13	49.88	52.80	49.00	51.41	51.41	qfq	27,309,177	1,397,970,258	3.42%
2026-02-12	47.60	50.36	47.50	49.71	49.71	qfq	22,777,451	1,125,036,129	2.71%
2026-02-11	51.50	51.65	48.39	48.40	48.40	qfq	28,822,959	1,426,148,070	-6.33%
2026-02-10	52.00	53.95	49.85	51.67	51.67	qfq	26,314,939	1,369,108,407	-1.30%
2026-02-09	53.66	54.50	51.83	52.35	52.35	qfq	25,827,075	1,358,211,453	-1.76%
2026-02-06	55.50	56.22	52.10	53.29	53.29	qfq	31,098,615	1,669,227,336	-5.21%
2026-02-05	51.00	58.31	51.00	56.22	56.22	qfq	48,209,791	2,704,975,363	6.06%
2026-02-04	51.45	54.43	50.56	53.01	53.01	qfq	30,616,215	1,609,762,384	2.99%
2026-02-03	50.50	52.98	49.50	51.47	51.47	qfq	25,647,217	1,318,358,028	5.06%
2026-02-02	51.94	53.60	48.99	48.99	48.99	qfq	22,976,061	1,155,505,809	-5.61%
2026-01-30	54.00	54.66	50.68	51.90	51.90	qfq	25,766,396	1,343,005,345	-3.28%
2026-01-29	52.26	56.18	52.00	53.66	53.66	qfq	40,171,954	2,190,035,482	1.86%
2026-01-28	54.19	54.56	51.12	52.68	52.68	qfq	34,902,849	1,837,594,027	-0.83%
2026-01-27	48.00	53.12	47.70	53.12	53.12	qfq	35,972,300	1,804,832,527	10.00%
2026-01-26	52.04	52.66	48.29	48.29	48.29	qfq	38,080,009	1,896,192,186	-9.99%
2026-01-23	55.25	55.96	52.68	53.65	53.65	qfq	55,544,100	3,014,376,319	0.54%
2026-01-22	48.49	53.36	48.49	53.36	53.36	qfq	31,277,568	1,598,444,894	10.00%
2026-01-21	46.00	50.80	45.11	48.51	48.51	qfq	61,168,137	2,967,344,808	4.95%
2026-01-20	46.20	46.22	45.50	46.22	46.22	qfq	16,165,313	746,788,467	10.00%
2026-01-19	37.70	42.02	37.53	42.02	42.02	qfq	26,270,353	1,064,821,517	10.00%
2026-01-16	39.56	39.90	38.10	38.20	38.20	qfq	21,534,155	834,157,510	-3.41%
2026-01-15	40.29	40.65	38.35	39.55	39.55	qfq	30,750,958	1,206,906,872	-1.91%
2026-01-14	39.00	43.60	38.52	40.32	40.32	qfq	44,670,968	1,820,039,661	-1.42%
2026-01-13	44.07	44.07	40.90	40.90	40.90	qfq	18,322,558	754,256,106	-9.99%
2026-01-12	45.15	47.10	42.80	45.44	45.44	qfq	38,941,850	1,754,268,664	2.34%
2026-01-09	41.70	45.90	41.69	44.40	44.40	qfq	47,063,928	2,087,598,019	6.40%
2026-01-08	38.00	42.22	38.00	41.73	41.73	qfq	40,061,301	1,630,160,675	7.89%
2026-01-07	37.71	39.45	36.98	38.68	38.68	qfq	37,094,861	1,406,321,019	-0.46%
2026-01-06	35.77	39.45	35.60	38.86	38.86	qfq	48,504,815	1,822,187,615	8.09%
2026-01-05	37.10	37.13	34.60	35.95	35.95	qfq	42,615,537	1,513,617,947	-3.10%
2025-12-31	33.50	37.10	33.50	37.10	37.10	qfq	39,794,619	1,416,018,549	9.99%
2025-12-30	34.89	35.10	33.40	33.73	33.73	qfq	33,050,559	1,128,291,638	-4.66%
2025-12-29	36.21	36.49	34.88	35.38	35.38	qfq	33,542,676	1,186,773,676	-4.02%
2025-12-26	36.28	38.00	35.37	36.86	36.86	qfq	56,225,857	2,062,914,274	0.93%
2025-12-25	33.21	36.52	33.00	36.52	36.52	qfq	43,013,256	1,529,925,785	10.00%
2025-12-24	31.87	34.41	31.86	33.20	33.20	qfq	31,518,186	1,053,041,639	2.31%
2025-12-23	32.56	33.35	31.70	32.45	32.45	qfq	33,112,036	1,071,395,626	-1.67%
2025-12-22	31.45	33.65	31.38	33.00	33.00	qfq	57,951,631	1,883,627,212	5.23%
2025-12-19	28.53	31.36	28.53	31.36	31.36	qfq	43,153,490	1,319,723,854	10.00%
2025-12-18	28.23	29.18	28.21	28.51	28.51	qfq	13,190,548	378,874,027	0.46%
2025-12-17	28.50	28.97	27.72	28.38	28.38	qfq	13,563,074	383,255,877	-1.32%
2025-12-16	28.94	29.20	27.90	28.76	28.76	qfq	16,404,158	469,174,082	-1.51%
2025-12-15	28.54	29.48	28.39	29.20	29.20	qfq	21,953,997	637,304,209	1.46%
2025-12-12	28.41	29.38	28.24	28.78	28.78	qfq	22,241,101	640,866,890	0.84%
2025-12-11	28.47	29.05	28.02	28.54	28.54	qfq	21,310,507	608,803,135	1.96%
2025-12-10	27.50	28.48	27.48	27.99	27.99	qfq	10,144,819	283,550,963	1.27%
2025-12-09	27.40	27.97	27.40	27.64	27.64	qfq	9,624,410	266,517,414	-0.72%
2025-12-08	27.29	29.08	27.25	27.84	27.84	qfq	21,768,620	613,742,543	3.19%
2025-12-05	26.45	26.99	26.12	26.98	26.98	qfq	7,095,599	189,744,050	2.24%
2025-12-04	25.95	26.70	25.88	26.39	26.39	qfq	5,560,598	146,729,194	1.38%
2025-12-03	26.71	26.80	25.90	26.03	26.03	qfq	7,058,347	184,430,178	-2.47%
2025-12-02	27.06	27.06	26.65	26.69	26.69	qfq	4,146,661	110,929,243	-1.37%
2025-12-01	26.98	27.26	26.91	27.06	27.06	qfq	5,613,400	152,104,029	1.05%
2025-11-28	26.85	26.90	26.43	26.78	26.78	qfq	4,448,010	118,545,720	0.45%
2025-11-27	26.76	26.85	26.60	26.66	26.66	qfq	4,219,538	112,732,636	-0.26%
2025-11-26	27.47	27.47	26.67	26.73	26.73	qfq	8,066,036	216,647,158	-2.59%
2025-11-25	27.70	27.70	27.21	27.44	27.44	qfq	8,878,470	243,295,377	-0.65%
2025-11-24	26.56	27.68	26.55	27.62	27.62	qfq	11,632,047	317,586,700	3.80%
2025-11-21	26.79	27.37	26.05	26.61	26.61	qfq	8,184,553	217,788,233	-1.55%
2025-11-20	27.48	27.49	26.90	27.03	27.03	qfq	5,226,998	141,740,993	-1.39%
2025-11-19	27.00	27.66	26.75	27.41	27.41	qfq	9,233,286	251,950,958	1.11%
2025-11-18	27.85	27.86	27.06	27.11	27.11	qfq	8,624,905	235,077,243	-3.32%
2025-11-17	27.59	28.06	27.30	28.04	28.04	qfq	15,695,888	435,895,398	3.93%
2025-11-14	27.46	27.67	26.98	26.98	26.98	qfq	7,559,636	206,089,503	-1.42%
2025-11-13	27.23	27.68	27.05	27.37	27.37	qfq	6,602,836	180,974,793	0.26%
2025-11-12	28.60	28.62	27.00	27.30	27.30	qfq	14,024,996	385,444,343	-4.75%
2025-11-11	28.75	28.95	28.50	28.66	28.66	qfq	8,959,600	256,659,411	-0.31%
2025-11-10	28.90	28.95	28.28	28.75	28.75	qfq	11,869,607	339,609,169	-0.14%
2025-11-07	28.91	29.23	28.42	28.79	28.79	qfq	22,336,394	642,851,075	-1.54%
2025-11-06	26.52	29.24	26.52	29.24	29.24	qfq	25,858,912	738,011,528	10.01%
2025-11-05	26.02	26.77	25.98	26.58	26.58	qfq	4,880,600	128,974,808	0.68%
2025-11-04	26.61	26.70	26.13	26.40	26.40	qfq	4,181,300	110,412,697	-0.94%
2025-11-03	26.91	27.00	26.34	26.65	26.65	qfq	5,599,200	148,774,055	-0.71%
2025-10-31	26.80	27.28	26.65	26.84	26.84	qfq	4,825,489	130,126,001	0.11%
2025-10-30	27.37	27.37	26.59	26.81	26.81	qfq	8,948,600	241,004,657	-2.08%
2025-10-29	27.50	27.56	27.12	27.38	27.38	qfq	5,883,038	160,662,809	-0.73%
2025-10-28	27.30	27.82	27.06	27.58	27.58	qfq	8,291,502	228,497,938	1.03%
2025-10-27	27.54	27.97	27.17	27.30	27.30	qfq	8,100,199	222,127,110	-0.91%
2025-10-24	27.56	28.18	27.36	27.55	27.55	qfq	11,187,701	310,629,687	1.70%
2025-10-23	27.17	27.17	26.27	27.09	27.09	qfq	6,374,432	170,500,319	0.07%
2025-10-22	27.15	27.39	26.92	27.07	27.07	qfq	5,659,801	153,478,094	-0.44%
2025-10-21	27.11	27.58	26.80	27.19	27.19	qfq	6,760,679	184,197,895	0.26%
2025-10-20	27.37	27.63	26.78	27.12	27.12	qfq	9,699,680	262,803,165	-0.26%
2025-10-17	28.44	28.76	27.04	27.19	27.19	qfq	12,913,946	358,578,829	-5.20%
2025-10-16	29.10	29.75	28.53	28.68	28.68	qfq	13,311,413	389,023,524	-1.41%
2025-10-15	28.60	29.15	28.00	29.09	29.09	qfq	11,129,300	318,295,066	1.08%
2025-10-14	29.01	29.67	28.60	28.78	28.78	qfq	15,055,931	437,132,325	-2.24%
2025-10-13	27.63	29.49	27.52	29.44	29.44	qfq	24,047,709	696,438,373	4.88%
2025-10-10	28.10	28.35	27.86	28.07	28.07	qfq	10,795,364	303,382,385	-0.43%
2025-10-09	28.08	28.28	27.43	28.19	28.19	qfq	15,645,864	436,709,643	-0.84%
2025-09-30	27.17	28.60	26.86	28.43	28.43	qfq	25,411,356	711,168,162	6.20%
2025-09-29	26.75	27.00	26.03	26.77	26.77	qfq	9,706,169	258,744,157	-0.85%
2025-09-26	25.88	27.49	25.76	27.00	27.00	qfq	19,794,621	532,512,420	4.29%
2025-09-25	26.42	26.42	25.81	25.89	25.89	qfq	7,925,202	205,968,390	-2.04%
2025-09-24	26.25	26.70	25.99	26.43	26.43	qfq	8,435,632	222,582,183	0.00%
2025-09-23	26.63	26.96	25.68	26.43	26.43	qfq	10,941,274	287,075,749	-1.16%
2025-09-22	26.70	26.88	26.20	26.74	26.74	qfq	7,893,390	208,734,448	0.15%
2025-09-19	26.32	27.30	26.26	26.70	26.70	qfq	14,058,500	377,092,582	1.37%
2025-09-18	26.33	27.45	26.06	26.34	26.34	qfq	14,693,737	393,153,240	0.04%
2025-09-17	25.80	26.45	25.66	26.33	26.33	qfq	11,137,614	291,683,048	2.61%
2025-09-16	25.58	25.72	25.34	25.66	25.66	qfq	6,299,823	160,848,690	0.20%
2025-09-15	25.99	25.99	25.48	25.61	25.61	qfq	8,640,808	222,180,175	-1.65%
2025-09-12	25.86	26.38	25.70	26.04	26.04	qfq	13,100,292	341,494,241	0.74%
2025-09-11	25.50	25.91	25.28	25.85	25.85	qfq	7,794,084	200,139,316	1.57%
2025-09-10	25.20	25.86	25.20	25.45	25.45	qfq	8,024,085	205,200,651	0.99%
2025-09-09	26.08	26.10	25.08	25.20	25.20	qfq	11,165,290	284,891,251	-3.37%
2025-09-08	25.98	26.20	25.70	26.08	26.08	qfq	11,171,851	289,968,825	0.42%
2025-09-05	26.10	26.35	25.65	25.97	25.97	qfq	14,399,594	373,977,529	-0.42%
2025-09-04	26.88	27.27	25.52	26.08	26.08	qfq	20,134,813	530,942,129	-4.50%
2025-09-03	30.35	30.40	27.30	27.31	27.31	qfq	22,561,031	641,533,856	-9.96%
2025-09-02	31.32	31.32	29.90	30.33	30.33	qfq	14,125,544	427,868,303	-2.98%
2025-09-01	31.61	31.65	30.73	31.26	31.26	qfq	15,684,619	488,142,268	-1.61%
2025-08-29	30.80	31.82	30.66	31.77	31.77	qfq	19,238,299	601,773,238	2.38%
2025-08-28	30.88	31.50	29.53	31.03	31.03	qfq	18,228,010	555,751,728	0.10%
2025-08-27	31.36	32.22	31.00	31.00	31.00	qfq	19,132,457	602,224,994	-2.02%
2025-08-26	32.29	32.29	31.60	31.64	31.64	qfq	16,986,965	539,963,284	-2.97%
2025-08-25	32.33	33.25	31.83	32.61	32.61	qfq	26,597,969	863,797,348	1.12%
2025-08-22	31.48	32.34	30.58	32.25	32.25	qfq	23,949,362	753,638,287	2.51%
2025-08-21	31.30	32.41	31.26	31.46	31.46	qfq	19,602,397	622,364,373	-0.51%
2025-08-20	30.35	32.34	30.25	31.62	31.62	qfq	27,296,620	857,616,859	3.77%
2025-08-19	31.31	31.32	30.34	30.47	30.47	qfq	17,238,869	527,670,773	-2.59%
2025-08-18	30.50	31.38	30.37	31.28	31.28	qfq	20,203,484	627,949,493	3.00%
2025-08-15	30.06	30.55	29.90	30.37	30.37	qfq	11,988,624	363,359,071	0.90%
2025-08-14	31.49	31.49	29.87	30.10	30.10	qfq	25,325,731	771,694,996	-4.41%
2025-08-13	31.03	31.80	31.03	31.49	31.49	qfq	16,878,448	530,295,021	1.45%
2025-08-12	31.83	31.94	30.80	31.04	31.04	qfq	17,904,831	557,526,261	-2.67%
2025-08-11	31.78	32.20	31.34	31.89	31.89	qfq	16,366,465	521,046,741	-0.06%
2025-08-08	31.99	32.80	31.80	31.91	31.91	qfq	16,141,742	518,532,766	-1.24%
2025-08-07	32.69	32.69	31.61	32.31	32.31	qfq	26,323,104	844,917,722	-2.06%
2025-08-06	31.37	32.99	31.34	32.99	32.99	qfq	35,141,804	1,141,000,862	4.73%
2025-08-05	32.00	32.30	31.24	31.50	31.50	qfq	27,462,832	868,416,586	-2.20%
2025-08-04	30.63	32.40	30.50	32.21	32.21	qfq	38,741,676	1,235,845,632	4.58%
2025-08-01	31.57	31.70	30.00	30.80	30.80	qfq	22,424,754	690,614,486	-2.16%
2025-07-31	32.50	32.77	31.34	31.48	31.48	qfq	37,240,854	1,189,650,308	-2.42%
2025-07-30	33.00	35.22	32.03	32.26	32.26	qfq	59,689,355	1,977,440,567	0.72%
2025-07-29	28.86	32.03	28.55	32.03	32.03	qfq	36,160,590	1,102,230,515	9.99%
2025-07-28	28.56	29.49	28.49	29.12	29.12	qfq	18,965,557	551,409,805	2.00%
2025-07-25	28.38	29.19	28.27	28.55	28.55	qfq	16,024,768	458,554,182	0.32%
2025-07-24	28.09	28.60	28.08	28.46	28.46	qfq	12,341,144	349,955,268	1.28%
2025-07-23	28.24	28.47	27.76	28.10	28.10	qfq	11,238,533	316,647,209	-1.51%
2025-07-22	28.62	29.09	28.29	28.53	28.53	qfq	15,896,728	455,559,858	-0.90%
2025-07-21	28.79	28.96	28.50	28.79	28.79	qfq	14,413,728	414,291,069	-0.38%
2025-07-18	29.00	29.13	28.35	28.90	28.90	qfq	22,488,200	647,191,196	-0.21%
2025-07-17	27.30	28.99	27.16	28.96	28.96	qfq	30,801,140	870,651,534	6.31%
2025-07-16	27.51	27.72	27.05	27.24	27.24	qfq	12,801,900	350,378,579	-0.98%
2025-07-15	27.72	28.09	27.34	27.51	27.51	qfq	12,139,687	334,268,404	-1.68%
2025-07-14	28.08	28.35	27.80	27.98	27.98	qfq	13,599,000	381,187,113	-0.29%
2025-07-11	27.46	28.29	27.32	28.06	28.06	qfq	20,963,159	585,601,738	2.26%
2025-07-10	27.30	27.58	27.15	27.44	27.44	qfq	12,832,980	351,063,929	-0.76%
2025-07-09	27.65	28.39	27.51	27.65	27.65	qfq	25,775,600	718,780,358	0.11%
2025-07-08	27.43	27.62	27.10	27.62	27.62	qfq	15,164,480	415,017,855	0.58%
2025-07-07	27.32	27.72	27.15	27.46	27.46	qfq	11,532,802	316,959,835	-0.07%
2025-07-04	27.60	27.86	27.30	27.48	27.48	qfq	15,002,500	413,795,957	-0.40%
2025-07-03	27.82	28.39	27.39	27.59	27.59	qfq	14,035,900	388,964,476	-0.83%
2025-07-02	28.82	28.92	27.71	27.82	27.82	qfq	22,754,224	642,032,003	-3.90%
2025-07-01	29.10	29.16	28.44	28.95	28.95	qfq	28,967,469	833,855,258	-0.86%
2025-06-30	29.01	30.34	28.85	29.20	29.20	qfq	44,124,097	1,299,838,923	0.52%
2025-06-27	28.19	30.29	28.03	29.05	29.05	qfq	42,040,040	1,223,289,032	3.68%
2025-06-26	27.92	29.16	27.21	28.02	28.02	qfq	51,299,354	1,447,188,095	2.30%
2025-06-25	24.88	27.39	24.88	27.39	27.39	qfq	35,295,117	943,111,259	10.00%
2025-06-24	24.70	25.13	24.43	24.90	24.90	qfq	10,006,901	248,562,514	-0.44%
2025-06-23	24.41	25.14	24.38	25.01	25.01	qfq	10,782,500	267,929,397	2.37%
2025-06-20	24.50	24.85	24.36	24.43	24.43	qfq	8,494,743	208,624,125	-1.33%
2025-06-19	25.55	25.59	24.54	24.76	24.76	qfq	16,199,400	403,587,818	-4.25%
2025-06-18	26.14	26.43	25.66	25.86	25.86	qfq	15,875,500	412,274,181	-1.67%
2025-06-17	25.42	26.47	25.28	26.30	26.30	qfq	21,858,989	567,705,920	3.62%
2025-06-16	25.71	25.71	25.17	25.38	25.38	qfq	13,517,800	343,623,718	-1.63%
2025-06-13	26.12	26.42	25.34	25.80	25.80	qfq	27,680,860	715,216,543	0.98%
2025-06-12	25.40	25.74	25.30	25.55	25.55	qfq	10,308,993	262,600,693	-0.27%
2025-06-11	25.73	25.85	25.45	25.62	25.62	qfq	10,971,201	281,452,059	-0.54%
2025-06-10	26.30	26.30	25.43	25.76	25.76	qfq	15,837,400	408,451,986	-2.24%
2025-06-09	26.61	27.50	26.20	26.35	26.35	qfq	21,085,431	561,129,814	-0.26%
2025-06-06	27.64	27.99	26.40	26.42	26.42	qfq	26,253,615	708,336,107	-3.65%
2025-06-05	26.30	28.83	25.70	27.42	27.42	qfq	42,822,762	1,169,940,292	4.46%
2025-06-04	26.00	26.65	25.98	26.25	26.25	qfq	21,993,785	576,877,097	-0.38%
2025-06-03	26.82	27.37	25.91	26.35	26.35	qfq	36,301,311	964,838,157	-0.57%
2025-05-30	25.30	27.51	25.30	26.50	26.50	qfq	53,370,049	1,411,295,183	5.58%
2025-05-29	22.83	25.10	22.75	25.10	25.10	qfq	29,871,205	720,843,651	9.99%
2025-05-28	23.36	23.47	22.75	22.82	22.82	qfq	8,774,795	202,394,071	-1.21%
2025-05-27	23.36	23.37	23.00	23.10	23.10	qfq	6,743,795	156,104,605	-1.28%
2025-05-26	23.23	23.42	23.11	23.40	23.40	qfq	7,277,679	169,437,676	0.30%
2025-05-23	23.53	23.76	23.31	23.33	23.33	qfq	7,209,900	169,493,113	-1.56%
2025-05-22	23.71	24.13	23.60	23.70	23.70	qfq	8,452,348	201,631,441	-0.88%
2025-05-21	24.16	24.25	23.62	23.91	23.91	qfq	12,636,700	301,551,606	-1.77%
2025-05-20	24.30	25.32	24.00	24.34	24.34	qfq	15,793,127	387,484,622	-0.04%
2025-05-19	24.52	24.77	24.12	24.35	24.35	qfq	10,205,500	248,816,812	-0.33%
2025-05-16	24.08	24.99	24.08	24.43	24.43	qfq	12,469,200	306,018,865	1.29%
2025-05-15	25.00	25.09	24.10	24.12	24.12	qfq	15,920,416	389,585,161	-3.90%
2025-05-14	25.60	26.02	25.00	25.10	25.10	qfq	16,950,500	428,932,221	-2.26%
2025-05-13	26.35	26.66	25.59	25.68	25.68	qfq	22,632,733	588,779,504	-3.09%
2025-05-12	25.18	27.36	25.08	26.50	26.50	qfq	36,446,841	961,485,962	4.99%
2025-05-09	26.10	26.10	24.94	25.24	25.24	qfq	25,234,353	639,583,874	-3.63%
2025-05-08	25.83	26.61	25.40	26.19	26.19	qfq	30,965,463	805,777,885	0.38%
2025-05-07	25.42	27.08	25.20	26.09	26.09	qfq	38,819,831	1,011,877,086	4.53%
2025-05-06	24.40	24.96	24.24	24.96	24.96	qfq	21,297,973	525,497,575	1.50%
2025-04-30	23.64	24.92	23.50	24.59	24.59	qfq	25,972,193	631,685,751	4.15%
2025-04-29	23.60	23.78	23.20	23.61	23.61	qfq	14,903,200	350,526,316	0.25%
2025-04-28	23.70	23.97	23.09	23.55	23.55	qfq	20,864,680	489,348,117	-2.12%
2025-04-25	24.70	24.80	23.75	24.06	24.06	qfq	31,010,333	746,665,106	-4.11%
2025-04-24	24.58	25.55	24.00	25.09	25.09	qfq	43,265,487	1,070,623,972	0.68%
2025-04-23	26.51	26.75	24.91	24.92	24.92	qfq	54,959,181	1,406,474,949	-9.58%
2025-04-22	26.67	28.82	26.35	27.56	27.56	qfq	66,144,783	1,827,567,361	3.49%
2025-04-21	24.95	26.63	24.94	26.63	26.63	qfq	26,152,880	687,186,207	10.00%
2025-04-18	25.49	25.98	24.20	24.21	24.21	qfq	44,764,687	1,115,754,504	-7.06%
2025-04-17	23.30	26.05	23.30	26.05	26.05	qfq	54,192,720	1,373,746,640	10.01%
2025-04-16	24.50	25.23	23.50	23.68	23.68	qfq	45,935,377	1,125,924,405	3.23%
2025-04-15	23.10	24.26	22.75	22.94	22.94	qfq	22,777,900	531,530,011	-0.69%
2025-04-14	22.98	23.82	22.88	23.10	23.10	qfq	23,952,064	555,347,862	0.39%
2025-04-11	22.70	23.45	22.69	23.01	23.01	qfq	30,435,404	701,661,128	-1.46%
2025-04-10	22.43	23.86	22.12	23.35	23.35	qfq	51,905,096	1,189,272,856	5.80%
2025-04-09	19.59	22.07	19.10	22.07	22.07	qfq	42,102,704	896,611,488	10.02%
2025-04-08	20.40	21.28	19.63	20.06	20.06	qfq	21,155,211	430,853,895	-1.62%
2025-04-07	20.38	21.64	19.82	20.39	20.39	qfq	31,175,732	649,115,341	-3.82%
2025-04-03	20.80	21.34	20.70	21.20	21.20	qfq	11,028,461	232,333,916	0.95%
2025-04-02	21.13	21.25	20.71	21.00	21.00	qfq	12,361,252	258,885,069	-1.59%
2025-04-01	20.27	21.60	20.27	21.34	21.34	qfq	23,337,832	492,889,935	5.33%
2025-03-31	20.40	20.59	19.70	20.26	20.26	qfq	12,026,402	241,590,110	-1.94%
2025-03-28	20.56	20.82	20.20	20.66	20.66	qfq	10,091,411	207,180,685	-0.10%
2025-03-27	20.50	21.26	20.25	20.68	20.68	qfq	13,968,191	290,781,818	0.44%
2025-03-26	19.99	21.03	19.98	20.59	20.59	qfq	14,450,900	298,492,886	2.18%
2025-03-25	19.94	20.89	19.86	20.15	20.15	qfq	14,253,689	291,109,184	0.95%
2025-03-24	20.40	20.55	19.45	19.96	19.96	qfq	12,262,384	244,363,552	-2.11%
2025-03-21	20.69	20.98	20.36	20.39	20.39	qfq	9,385,184	193,429,321	-2.21%
2025-03-20	20.50	21.10	20.29	20.85	20.85	qfq	12,984,950	270,020,978	1.16%
2025-03-19	20.43	20.75	20.32	20.61	20.61	qfq	7,983,200	164,431,426	0.19%
2025-03-18	20.58	20.77	20.41	20.57	20.57	qfq	7,853,100	161,543,867	0.24%
2025-03-17	20.80	20.83	20.50	20.52	20.52	qfq	9,102,947	187,519,935	-1.35%
2025-03-14	21.08	21.15	20.40	20.80	20.80	qfq	13,022,501	269,547,870	-1.42%
2025-03-13	21.02	21.35	20.74	21.10	21.10	qfq	15,251,090	320,104,589	-0.24%
2025-03-12	21.40	21.87	21.10	21.15	21.15	qfq	17,311,667	370,429,493	-0.70%
2025-03-11	20.32	21.57	20.26	21.30	21.30	qfq	22,660,519	477,485,408	3.50%
2025-03-10	20.55	20.97	20.45	20.58	20.58	qfq	14,194,338	293,374,699	0.73%
2025-03-07	20.26	21.15	20.19	20.43	20.43	qfq	22,869,821	472,845,310	0.89%
2025-03-06	20.41	20.42	20.00	20.25	20.25	qfq	17,880,169	362,174,203	-0.74%
2025-03-05	20.20	20.94	20.18	20.40	20.40	qfq	26,729,962	546,772,965	-1.64%
2025-03-04	19.30	21.41	19.30	20.74	20.74	qfq	40,603,385	850,493,828	6.58%
2025-03-03	19.76	20.14	19.29	19.46	19.46	qfq	16,761,209	330,876,729	-1.52%
2025-02-28	19.59	20.15	19.22	19.76	19.76	qfq	20,202,905	399,434,539	2.07%
2025-02-27	19.51	19.61	19.01	19.36	19.36	qfq	7,969,460	153,574,095	-0.92%
2025-02-26	19.29	19.80	19.29	19.54	19.54	qfq	7,838,302	153,495,734	0.77%
2025-02-25	19.40	19.65	19.30	19.39	19.39	qfq	6,596,601	128,367,950	-1.07%
2025-02-24	19.61	19.85	19.45	19.60	19.60	qfq	10,858,350	213,422,441	0.77%
2025-02-21	19.42	19.58	19.25	19.45	19.45	qfq	10,943,958	212,241,958	-0.82%
2025-02-20	18.60	19.84	18.40	19.61	19.61	qfq	19,294,189	372,338,238	5.43%
2025-02-19	18.38	18.60	18.30	18.60	18.60	qfq	5,955,584	110,124,579	0.81%
2025-02-18	18.78	19.04	18.29	18.45	18.45	qfq	8,245,621	153,801,015	-2.43%
2025-02-17	18.83	19.03	18.71	18.91	18.91	qfq	7,371,300	139,023,255	-0.05%
2025-02-14	19.10	19.17	18.75	18.92	18.92	qfq	8,114,500	153,421,772	-1.46%
2025-02-13	19.00	19.55	18.99	19.20	19.20	qfq	12,874,384	248,832,950	1.32%
2025-02-12	18.72	19.02	18.67	18.95	18.95	qfq	7,385,182	139,418,280	1.23%
2025-02-11	18.75	18.89	18.51	18.72	18.72	qfq	6,303,673	117,898,311	-0.58%
2025-02-10	18.72	18.87	18.57	18.83	18.83	qfq	8,591,118	161,073,068	1.40%
2025-02-07	18.51	18.76	18.30	18.57	18.57	qfq	10,432,348	193,913,885	0.32%
2025-02-06	17.94	18.53	17.85	18.51	18.51	qfq	9,654,494	177,129,725	3.01%
2025-02-05	17.83	18.08	17.70	17.97	17.97	qfq	5,745,552	103,031,456	0.96%
2025-01-27	18.07	18.20	17.78	17.80	17.80	qfq	5,447,600	97,658,097	-1.00%
2025-01-24	17.80	18.00	17.66	17.98	17.98	qfq	6,384,593	114,047,122	0.95%
2025-01-23	18.19	18.41	17.81	17.81	17.81	qfq	8,337,400	151,261,202	-1.55%
2025-01-22	18.20	18.24	17.88	18.09	18.09	qfq	5,556,177	100,265,010	-0.93%
2025-01-21	18.50	18.60	18.08	18.26	18.26	qfq	6,260,900	114,277,219	-1.08%
2025-01-20	18.33	18.52	18.16	18.46	18.46	qfq	7,748,900	142,722,524	0.82%
2025-01-17	17.97	18.63	17.80	18.31	18.31	qfq	12,131,895	221,810,809	1.89%
2025-01-16	18.18	18.50	17.82	17.97	17.97	qfq	9,704,659	175,562,970	-0.50%
2025-01-15	18.42	18.49	18.00	18.06	18.06	qfq	8,928,960	162,587,331	-1.95%
2025-01-14	17.76	18.49	17.75	18.42	18.42	qfq	11,988,194	218,801,828	4.19%
2025-01-13	17.71	18.14	17.43	17.68	17.68	qfq	10,601,233	188,413,946	-1.83%
2025-01-10	18.39	18.82	18.01	18.01	18.01	qfq	11,794,076	217,366,119	-3.38%
2025-01-09	17.65	18.85	17.59	18.64	18.64	qfq	22,004,409	406,264,979	4.95%
2025-01-08	17.80	18.06	17.20	17.76	17.76	qfq	13,998,668	247,785,297	-1.99%
2025-01-07	17.57	18.12	17.48	18.12	18.12	qfq	13,819,710	245,807,190	3.13%
2025-01-06	17.80	18.13	17.35	17.57	17.57	qfq	15,541,517	274,628,335	-2.17%
2025-01-03	18.75	19.29	17.96	17.96	17.96	qfq	23,953,607	445,212,982	-4.21%
2025-01-02	19.88	20.20	18.61	18.75	18.75	qfq	29,711,661	576,289,737	-5.54%
2024-12-31	21.00	21.28	19.80	19.85	19.85	qfq	38,227,828	772,855,524	-5.02%
2024-12-30	22.00	22.76	20.80	20.90	20.90	qfq	62,554,607	1,357,324,411	-4.04%
2024-12-27	21.78	21.78	21.78	21.78	21.78	qfq	7,245,504	157,807,077	10.00%
2024-12-26	18.06	19.80	18.06	19.80	19.80	qfq	24,381,741	480,805,553	10.00%
2024-12-25	18.20	18.23	17.86	18.00	18.00	qfq	3,776,712	68,022,297	-1.26%
2024-12-24	18.11	18.38	18.05	18.23	18.23	qfq	3,273,801	59,603,160	0.66%
2024-12-23	18.43	18.55	18.08	18.11	18.11	qfq	4,911,000	89,725,164	-2.37%
2024-12-20	18.38	18.62	18.28	18.55	18.55	qfq	3,731,096	69,072,674	0.92%
2024-12-19	18.23	18.45	18.10	18.38	18.38	qfq	3,578,185	65,480,412	-0.11%
2024-12-18	18.19	18.46	18.08	18.40	18.40	qfq	4,651,917	85,331,184	1.49%
2024-12-17	18.50	18.57	18.07	18.13	18.13	qfq	6,645,139	121,539,462	-1.73%
2024-12-16	18.62	18.72	18.40	18.45	18.45	qfq	4,997,175	92,676,348	-0.91%
2024-12-13	19.17	19.17	18.62	18.62	18.62	qfq	8,730,413	164,224,450	-3.22%
2024-12-12	19.06	19.35	19.00	19.24	19.24	qfq	7,361,800	141,591,325	1.16%
2024-12-11	18.95	19.10	18.91	19.02	19.02	qfq	4,622,825	87,853,427	0.21%
2024-12-10	19.20	19.40	18.96	18.98	18.98	qfq	6,904,902	131,915,124	1.28%
2024-12-09	19.01	19.05	18.51	18.74	18.74	qfq	4,432,700	83,172,139	-1.32%
2024-12-06	18.94	19.07	18.68	18.99	18.99	qfq	4,681,241	88,479,802	0.58%
2024-12-05	18.62	19.02	18.57	18.88	18.88	qfq	3,871,700	72,753,103	1.12%
2024-12-04	18.87	18.98	18.60	18.67	18.67	qfq	4,252,900	79,891,450	-1.37%
2024-12-03	19.10	19.11	18.74	18.93	18.93	qfq	4,818,300	91,031,511	-0.53%
2024-12-02	18.96	19.14	18.82	19.03	19.03	qfq	5,828,397	110,666,637	0.53%
2024-11-29	18.69	19.05	18.56	18.93	18.93	qfq	5,228,813	98,511,848	1.23%
2024-11-28	18.87	19.16	18.68	18.70	18.70	qfq	5,215,134	98,423,636	-1.01%
2024-11-27	18.47	18.90	18.08	18.89	18.89	qfq	6,016,616	111,559,463	1.89%
2024-11-26	18.50	18.73	18.42	18.54	18.54	qfq	4,119,002	76,535,611	0.22%
2024-11-25	18.38	18.57	18.14	18.50	18.50	qfq	5,487,060	100,774,103	-0.05%
2024-11-22	19.24	19.29	18.50	18.51	18.51	qfq	8,257,161	155,948,425	-4.24%
2024-11-21	19.36	19.50	19.10	19.33	19.33	qfq	5,114,370	98,824,643	-0.15%
2024-11-20	19.16	19.39	19.03	19.36	19.36	qfq	5,919,427	113,893,958	1.10%
2024-11-19	18.89	19.34	18.79	19.15	19.15	qfq	6,369,347	121,390,644	1.59%
2024-11-18	19.08	19.55	18.60	18.85	18.85	qfq	10,332,875	196,474,931	-1.41%
2024-11-15	19.91	20.10	19.05	19.12	19.12	qfq	11,980,800	232,926,446	-4.40%
2024-11-14	20.88	20.88	19.91	20.00	20.00	qfq	8,338,200	168,998,815	-3.24%
2024-11-13	20.88	21.05	20.37	20.67	20.67	qfq	8,661,142	178,528,419	-0.48%
2024-11-12	21.46	21.48	20.60	20.77	20.77	qfq	12,997,240	273,124,807	-2.85%
2024-11-11	21.42	21.50	20.92	21.38	21.38	qfq	15,180,662	322,509,101	0.85%
2024-11-08	20.89	21.36	20.75	21.20	21.20	qfq	18,429,136	388,635,735	1.92%
2024-11-07	20.90	21.10	20.39	20.80	20.80	qfq	17,174,379	355,858,922	-2.16%
2024-11-06	21.66	22.08	21.03	21.26	21.26	qfq	24,130,408	518,402,660	-0.28%
2024-11-05	20.13	21.50	20.13	21.32	21.32	qfq	23,352,500	491,070,956	6.12%
2024-11-04	19.68	20.20	19.68	20.09	20.09	qfq	9,183,664	183,791,799	2.14%
2024-11-01	20.45	20.91	19.67	19.67	19.67	qfq	15,236,962	304,701,004	-4.88%
2024-10-31	20.00	20.85	19.95	20.68	20.68	qfq	18,655,173	383,287,163	3.45%
2024-10-30	20.00	20.29	19.83	19.99	19.99	qfq	11,757,197	235,722,078	-0.30%
2024-10-29	20.60	20.80	20.01	20.05	20.05	qfq	16,045,677	325,789,368	-3.09%
2024-10-28	20.30	20.93	20.15	20.69	20.69	qfq	21,019,068	431,140,614	2.02%
2024-10-25	19.70	20.49	19.70	20.28	20.28	qfq	22,676,256	457,096,443	1.86%
2024-10-24	21.41	21.45	19.66	19.91	19.91	qfq	35,912,423	730,833,706	-3.21%
2024-10-23	18.70	20.57	18.70	20.57	20.57	qfq	21,592,064	433,231,979	10.00%
2024-10-22	19.25	19.32	18.57	18.70	18.70	qfq	11,529,029	216,445,424	-2.81%
2024-10-21	18.96	19.48	18.85	19.24	19.24	qfq	14,601,424	281,788,087	2.78%
2024-10-18	18.26	18.99	18.16	18.72	18.72	qfq	13,315,115	248,242,543	1.46%
2024-10-17	18.81	18.92	18.39	18.45	18.45	qfq	10,367,507	193,632,982	-1.91%
2024-10-16	18.35	19.20	18.28	18.81	18.81	qfq	13,946,657	262,100,663	1.57%
2024-10-15	18.27	19.36	17.91	18.52	18.52	qfq	15,784,544	295,184,167	0.54%
2024-10-14	17.48	18.44	17.40	18.42	18.42	qfq	13,349,342	240,094,021	6.78%
2024-10-11	18.31	18.31	17.00	17.25	17.25	qfq	9,321,850	163,241,957	-5.79%
2024-10-10	18.15	18.99	18.12	18.31	18.31	qfq	11,966,634	222,156,998	0.99%
2024-10-09	19.16	19.18	18.13	18.13	18.13	qfq	15,339,369	287,619,891	-6.50%
2024-10-08	19.91	19.91	18.20	19.39	19.39	qfq	20,786,869	400,069,063	7.13%
2024-09-30	17.48	18.19	17.08	18.10	18.10	qfq	16,140,104	285,888,873	8.71%
2024-09-27	16.25	16.65	16.23	16.65	16.65	qfq	6,252,464	102,768,299	4.26%
2024-09-26	15.62	15.97	15.51	15.97	15.97	qfq	5,784,549	91,172,977	2.24%
2024-09-25	15.64	15.86	15.45	15.62	15.62	qfq	6,554,803	102,790,673	0.32%
2024-09-24	15.32	15.60	15.19	15.57	15.57	qfq	5,277,313	81,447,090	2.03%
2024-09-23	14.95	15.34	14.89	15.26	15.26	qfq	3,622,812	55,057,800	1.87%
2024-09-20	14.99	15.15	14.83	14.98	14.98	qfq	2,676,900	40,066,010	-0.40%
2024-09-19	14.78	15.06	14.57	15.04	15.04	qfq	4,635,541	68,970,002	2.24%
2024-09-18	14.53	14.74	14.43	14.71	14.71	qfq	2,851,994	41,549,992	1.24%
2024-09-13	14.67	14.67	14.50	14.53	14.53	qfq	1,847,026	26,887,038	-0.41%
2024-09-12	14.61	14.84	14.58	14.59	14.59	qfq	2,140,526	31,444,990	-0.14%
2024-09-11	14.63	14.64	14.51	14.61	14.61	qfq	2,298,900	33,511,747	0.21%
2024-09-10	14.57	14.69	14.32	14.58	14.58	qfq	2,760,000	40,038,821	0.21%
2024-09-09	14.46	14.65	14.38	14.55	14.55	qfq	2,447,609	35,603,537	0.48%
2024-09-06	14.75	14.77	14.45	14.48	14.48	qfq	2,418,937	35,179,331	-1.50%
2024-09-05	14.51	14.79	14.51	14.70	14.70	qfq	2,521,013	37,043,213	0.62%
2024-09-04	14.59	14.74	14.50	14.61	14.61	qfq	3,168,547	46,329,189	-1.15%
2024-09-03	14.50	14.78	14.50	14.78	14.78	qfq	3,498,912	51,347,023	2.35%
2024-09-02	14.73	14.88	14.43	14.44	14.44	qfq	3,803,200	55,591,390	-1.90%
2024-08-30	14.50	14.91	14.37	14.72	14.72	qfq	5,204,167	76,350,347	2.22%
2024-08-29	14.23	14.56	14.15	14.40	14.40	qfq	3,602,527	52,010,147	1.12%
2024-08-28	14.27	14.35	14.10	14.24	14.24	qfq	2,204,430	31,414,508	0.49%
2024-08-27	14.44	14.46	14.15	14.17	14.17	qfq	2,560,600	36,468,791	-2.14%
2024-08-26	14.50	14.52	14.30	14.48	14.48	qfq	2,351,000	33,915,255	0.49%
2024-08-23	14.56	14.73	14.30	14.41	14.41	qfq	3,074,200	44,395,330	-1.10%
2024-08-22	14.69	14.94	14.50	14.57	14.57	qfq	3,155,900	46,227,962	-0.41%
2024-08-21	14.61	14.83	14.61	14.63	14.63	qfq	2,299,913	33,771,703	-1.01%
2024-08-20	15.02	15.06	14.67	14.78	14.78	qfq	3,517,800	52,055,175	-1.86%
2024-08-19	15.02	15.23	14.93	15.06	15.06	qfq	3,275,800	49,434,770	-0.40%
2024-08-16	15.48	15.56	15.10	15.12	15.12	qfq	4,240,300	64,649,716	-1.95%
2024-08-15	15.38	15.66	15.26	15.42	15.42	qfq	3,999,600	61,828,118	0.06%
2024-08-14	15.52	15.63	15.38	15.41	15.41	qfq	2,867,409	44,406,496	-1.47%
2024-08-13	15.50	15.67	15.38	15.64	15.64	qfq	3,015,700	46,892,523	1.03%
2024-08-12	15.74	15.74	15.38	15.48	15.48	qfq	4,679,600	72,593,241	-1.71%
2024-08-09	16.03	16.22	15.70	15.75	15.75	qfq	7,184,391	114,351,201	-2.30%
2024-08-08	16.73	16.78	16.00	16.12	16.12	qfq	15,321,517	249,507,794	-5.84%
2024-08-07	16.35	17.36	16.23	17.12	17.12	qfq	18,422,715	312,645,699	4.33%
2024-08-06	15.99	16.87	15.85	16.41	16.41	qfq	11,833,584	194,454,443	3.66%
2024-08-05	16.24	16.68	15.82	15.83	15.83	qfq	8,177,397	132,185,940	-2.52%
2024-08-02	16.22	16.75	16.10	16.24	16.24	qfq	9,340,200	153,320,594	0.12%
2024-08-01	15.90	16.59	15.77	16.22	16.22	qfq	8,665,813	141,049,932	2.14%
2024-07-31	15.59	15.93	15.50	15.88	15.88	qfq	5,950,678	93,585,389	1.66%
2024-07-30	15.52	15.69	15.32	15.62	15.62	qfq	5,625,400	87,438,715	0.77%
2024-07-29	15.31	15.70	15.28	15.50	15.50	qfq	6,487,200	100,726,256	1.51%
2024-07-26	14.60	15.32	14.60	15.27	15.27	qfq	7,038,903	106,048,093	4.45%
2024-07-25	14.20	14.77	14.20	14.62	14.62	qfq	4,381,544	63,753,820	1.95%
2024-07-24	14.30	14.69	14.22	14.34	14.34	qfq	3,210,700	46,242,386	0.14%
2024-07-23	14.80	14.81	14.31	14.32	14.32	qfq	2,535,200	36,839,032	-3.11%
2024-07-22	14.79	14.96	14.68	14.78	14.78	qfq	3,256,200	48,290,880	-0.14%
2024-07-19	14.39	14.84	14.33	14.80	14.80	qfq	3,904,425	57,304,902	2.28%
2024-07-18	14.16	14.58	13.93	14.47	14.47	qfq	3,930,025	56,076,948	1.62%
2024-07-17	14.35	14.37	14.22	14.24	14.24	qfq	2,049,800	29,250,041	-0.77%
2024-07-16	14.23	14.40	14.18	14.35	14.35	qfq	2,251,200	32,195,111	0.21%
2024-07-15	14.55	14.66	14.23	14.32	14.32	qfq	2,521,627	36,272,703	-1.51%
2024-07-12	14.68	14.68	14.48	14.54	14.54	qfq	1,901,842	27,714,827	-0.75%
2024-07-11	14.47	14.73	14.40	14.65	14.65	qfq	2,830,834	41,259,038	3.10%
2024-07-10	14.32	14.45	14.18	14.21	14.21	qfq	2,267,600	32,425,905	-0.91%
2024-07-09	14.14	14.37	13.87	14.34	14.34	qfq	3,458,204	49,010,278	0.99%
2024-07-08	14.65	14.67	14.14	14.20	14.20	qfq	3,025,195	43,305,046	-3.07%
2024-07-05	14.54	14.72	14.38	14.65	14.65	qfq	2,297,425	33,385,565	0.21%
2024-07-04	14.97	15.10	14.58	14.62	14.62	qfq	2,810,600	41,585,719	-2.14%
2024-07-03	15.19	15.33	14.83	14.94	14.94	qfq	2,231,700	33,417,487	-1.45%
2024-07-02	15.26	15.43	15.12	15.16	15.16	qfq	2,321,928	35,390,927	-1.17%
2024-07-01	15.20	15.42	14.99	15.34	15.34	qfq	3,121,000	47,443,667	0.59%
2024-06-28	14.78	15.41	14.70	15.25	15.25	qfq	5,631,267	85,767,296	3.32%
2024-06-27	15.15	15.16	14.76	14.76	14.76	qfq	2,511,900	37,455,496	-2.77%
2024-06-26	14.74	15.20	14.57	15.18	15.18	qfq	3,303,900	49,268,478	2.22%
2024-06-25	14.83	15.07	14.68	14.85	14.85	qfq	3,526,310	52,435,175	0.13%
2024-06-24	15.37	15.47	14.79	14.83	14.83	qfq	3,945,700	59,247,035	-3.76%
2024-06-21	15.63	15.65	15.32	15.41	15.41	qfq	2,329,700	36,005,460	-0.58%
2024-06-20	15.92	16.05	15.48	15.50	15.50	qfq	3,910,367	61,346,587	-3.31%
2024-06-19	16.41	16.47	16.03	16.03	16.03	qfq	2,911,404	47,214,580	-1.90%
2024-06-18	16.18	16.43	16.15	16.34	16.34	qfq	2,376,700	38,753,081	0.68%
2024-06-17	16.28	16.39	16.10	16.23	16.23	qfq	2,893,900	47,111,049	0.43%
2024-06-14	16.28	16.28	15.90	16.16	16.16	qfq	4,578,296	73,438,009	-0.86%
2024-06-13	16.15	16.42	16.07	16.30	16.30	qfq	3,561,500	57,848,710	0.62%
2024-06-12	16.16	16.37	16.00	16.20	16.20	qfq	4,701,300	76,173,225	0.50%
2024-06-11	15.71	16.17	15.52	16.12	16.12	qfq	3,778,184	59,891,045	2.35%
2024-06-07	15.77	15.98	15.60	15.75	15.75	qfq	4,279,884	67,524,844	0.70%
2024-06-06	16.37	16.45	15.55	15.64	15.64	qfq	8,660,077	137,100,250	-4.52%
2024-06-05	16.26	16.85	16.15	16.38	16.38	qfq	6,031,749	99,987,589	0.74%
2024-06-04	16.28	16.42	16.03	16.26	16.26	qfq	3,845,688	62,207,401	-0.91%
2024-06-03	16.58	16.85	16.30	16.41	16.41	qfq	5,408,598	89,726,483	-3.13%
2024-05-31	16.42	17.06	16.39	16.94	16.94	qfq	7,033,300	118,104,266	3.74%
2024-05-30	16.04	16.50	15.86	16.33	16.33	qfq	3,928,087	63,914,477	1.30%
2024-05-29	16.15	16.38	16.02	16.12	16.12	qfq	2,801,684	45,268,131	-0.86%
2024-05-28	16.23	16.54	16.14	16.26	16.26	qfq	3,096,005	50,519,573	-0.25%
2024-05-27	16.40	16.43	15.92	16.30	16.30	qfq	3,366,610	54,205,423	-0.43%
2024-05-24	16.55	16.61	16.32	16.37	16.37	qfq	3,013,500	49,595,998	-1.39%
2024-05-23	16.85	16.89	16.58	16.60	16.60	qfq	4,053,318	67,688,225	-1.01%
2024-05-22	16.90	17.00	16.68	16.77	16.77	qfq	3,001,492	50,434,040	-1.06%
2024-05-21	17.19	17.19	16.86	16.95	16.95	qfq	4,219,999	71,627,725	-1.74%
2024-05-20	16.98	17.38	16.95	17.25	17.25	qfq	5,225,854	89,901,508	1.53%
2024-05-17	16.75	17.03	16.71	16.99	16.99	qfq	3,577,364	60,469,309	1.49%
2024-05-16	16.75	17.02	16.63	16.74	16.74	qfq	3,688,300	62,029,515	0.12%
2024-05-15	16.87	17.05	16.65	16.72	16.72	qfq	3,125,465	52,706,239	-0.89%
2024-05-14	16.84	17.01	16.74	16.87	16.87	qfq	3,184,684	53,676,688	0.18%
2024-05-13	17.03	17.08	16.60	16.84	16.84	qfq	4,307,543	72,506,767	-1.69%
2024-05-10	17.43	17.59	17.08	17.13	17.13	qfq	5,084,090	87,802,957	-1.32%
2024-05-09	16.99	17.42	16.85	17.36	17.36	qfq	6,130,990	105,651,228	2.60%
2024-05-08	17.12	17.22	16.90	16.92	16.92	qfq	4,773,000	81,229,394	-1.40%
2024-05-07	16.81	17.20	16.70	17.16	17.16	qfq	6,127,756	104,660,875	2.26%
2024-05-06	16.99	17.08	16.74	16.78	16.78	qfq	5,482,220	92,705,484	-0.36%
2024-04-30	17.02	17.05	16.64	16.84	16.84	qfq	6,123,263	103,116,008	-0.88%
2024-04-29	16.72	17.03	16.70	16.99	16.99	qfq	6,044,843	102,237,768	1.25%
2024-04-26	16.45	16.95	16.44	16.78	16.78	qfq	5,151,751	86,559,787	1.39%
2024-04-25	16.55	16.61	16.46	16.55	16.55	qfq	4,169,300	68,960,988	-0.30%
2024-04-24	16.07	16.62	16.07	16.60	16.60	qfq	6,596,405	108,313,954	3.30%
2024-04-23	16.09	16.35	15.99	16.07	16.07	qfq	5,420,859	87,598,048	-0.62%
2024-04-22	15.90	16.30	15.66	16.17	16.17	qfq	7,011,050	113,023,108	1.32%
2024-04-19	15.50	16.09	15.49	15.96	15.96	qfq	5,703,950	90,467,717	2.24%
2024-04-18	15.50	15.88	15.35	15.61	15.61	qfq	4,605,301	71,966,589	0.71%
2024-04-17	14.78	15.50	14.78	15.50	15.50	qfq	4,984,103	76,037,074	5.16%
2024-04-16	15.72	15.72	14.68	14.74	14.74	qfq	8,010,209	121,085,248	-6.71%
2024-04-15	15.68	16.10	15.45	15.80	15.80	qfq	6,134,870	96,920,292	0.32%
2024-04-12	15.84	15.97	15.71	15.75	15.75	qfq	2,984,000	47,314,629	-0.38%
2024-04-11	15.78	16.03	15.70	15.81	15.81	qfq	2,806,300	44,650,438	-0.75%
2024-04-10	16.21	16.23	15.76	15.93	15.93	qfq	3,682,500	58,715,671	-1.85%
2024-04-09	16.07	16.34	15.98	16.23	16.23	qfq	3,557,174	57,431,021	1.00%
2024-04-08	16.47	16.50	16.03	16.07	16.07	qfq	4,719,372	76,606,571	-2.72%
2024-04-03	16.80	16.82	16.44	16.52	16.52	qfq	4,921,819	81,426,545	-1.84%
2024-04-02	17.10	17.10	16.60	16.83	16.83	qfq	6,240,878	104,985,540	-1.58%
2024-04-01	17.40	17.43	16.93	17.10	17.10	qfq	9,689,915	165,206,926	-2.34%
2024-03-29	17.28	17.54	17.10	17.51	17.51	qfq	4,369,300	75,659,487	1.27%
2024-03-28	16.44	17.46	16.44	17.29	17.29	qfq	5,663,843	96,838,907	5.17%
2024-03-27	17.01	17.12	16.40	16.44	16.44	qfq	3,815,777	63,706,597	-4.03%
2024-03-26	17.18	17.31	16.87	17.13	17.13	qfq	3,849,245	65,859,887	-0.12%
2024-03-25	17.52	17.70	17.15	17.15	17.15	qfq	4,433,456	77,418,084	-2.83%
2024-03-22	17.95	17.98	17.60	17.65	17.65	qfq	4,371,055	77,559,349	-1.84%
2024-03-21	17.78	18.13	17.63	17.98	17.98	qfq	5,571,691	99,669,049	1.24%
2024-03-20	17.68	17.84	17.60	17.76	17.76	qfq	3,419,477	60,681,604	0.45%
2024-03-19	17.75	17.97	17.61	17.68	17.68	qfq	4,977,500	88,469,363	-0.56%
2024-03-18	17.51	17.78	17.45	17.78	17.78	qfq	6,177,021	109,010,770	1.54%
2024-03-15	17.32	17.51	17.20	17.51	17.51	qfq	3,459,495	60,062,994	1.10%
2024-03-14	17.57	17.70	17.15	17.32	17.32	qfq	5,232,533	91,121,469	-2.04%
2024-03-13	17.45	17.85	17.23	17.68	17.68	qfq	7,418,970	130,678,798	1.43%
2024-03-12	17.06	17.47	17.03	17.43	17.43	qfq	5,585,408	96,489,649	1.93%
2024-03-11	16.70	17.11	16.70	17.10	17.10	qfq	4,606,361	78,118,287	1.85%
2024-03-08	16.70	16.84	16.54	16.79	16.79	qfq	3,032,812	50,655,502	0.60%
2024-03-07	16.84	17.10	16.69	16.69	16.69	qfq	3,942,251	66,531,591	-1.24%
2024-03-06	16.67	17.05	16.63	16.90	16.90	qfq	4,120,810	69,299,712	-0.06%
2024-03-05	16.75	17.24	16.57	16.91	16.91	qfq	7,019,317	119,205,482	0.96%
2024-03-04	16.84	16.90	16.49	16.75	16.75	qfq	3,943,071	65,810,836	-0.53%
2024-03-01	16.57	16.87	16.55	16.84	16.84	qfq	4,265,076	71,467,780	1.69%
2024-02-29	15.95	16.56	15.93	16.56	16.56	qfq	5,418,420	88,585,091	3.44%
2024-02-28	16.84	17.15	16.00	16.01	16.01	qfq	7,411,903	123,417,800	-4.99%
2024-02-27	16.45	16.85	16.31	16.85	16.85	qfq	4,396,996	73,065,312	2.43%
2024-02-26	16.21	16.67	16.16	16.45	16.45	qfq	5,761,597	94,785,550	1.11%
2024-02-23	16.04	16.29	15.91	16.27	16.27	qfq	5,102,200	82,207,202	1.43%
2024-02-22	15.89	16.17	15.85	16.04	16.04	qfq	3,822,226	61,187,613	1.13%
2024-02-21	15.69	16.34	15.54	15.86	15.86	qfq	4,710,490	75,516,444	0.32%
2024-02-20	15.76	15.85	15.45	15.81	15.81	qfq	3,833,552	59,956,551	-0.19%
2024-02-19	16.10	16.11	15.63	15.84	15.84	qfq	5,876,312	93,201,384	-0.50%
2024-02-08	15.18	16.20	15.17	15.92	15.92	qfq	8,059,074	128,499,922	4.94%
2024-02-07	14.38	15.36	14.38	15.17	15.17	qfq	7,062,394	106,434,596	4.33%
2024-02-06	13.15	14.58	12.90	14.54	14.54	qfq	7,076,839	97,497,097	8.35%
2024-02-05	14.19	14.29	13.03	13.42	13.42	qfq	8,059,600	109,314,459	-5.69%
2024-02-02	14.96	15.24	13.89	14.23	14.23	qfq	6,241,163	90,219,413	-4.88%
2024-02-01	15.00	15.28	14.59	14.96	14.96	qfq	4,728,121	70,645,239	-0.93%
2024-01-31	16.04	16.04	14.99	15.10	15.10	qfq	5,325,000	82,274,957	-5.92%
2024-01-30	16.37	16.54	16.03	16.05	16.05	qfq	3,453,600	56,188,661	-2.43%
2024-01-29	16.77	16.91	16.40	16.45	16.45	qfq	3,930,900	65,396,127	-1.91%
2024-01-26	16.91	16.98	16.70	16.77	16.77	qfq	3,796,132	63,907,966	-0.77%
2024-01-25	15.90	16.92	15.88	16.90	16.90	qfq	6,929,967	114,586,620	5.63%
2024-01-24	15.65	16.00	15.27	16.00	16.00	qfq	4,300,436	67,173,157	2.37%
2024-01-23	15.43	15.69	15.22	15.63	15.63	qfq	3,835,645	59,400,284	1.03%
2024-01-22	16.40	16.47	15.23	15.47	15.47	qfq	5,368,481	85,654,148	-5.79%
2024-01-19	16.57	16.67	16.30	16.42	16.42	qfq	4,089,894	67,346,810	-1.02%
2024-01-18	16.70	16.76	16.02	16.59	16.59	qfq	7,192,969	117,303,145	-1.31%
2024-01-17	17.11	17.17	16.80	16.81	16.81	qfq	2,875,692	48,857,392	-2.15%
2024-01-16	17.25	17.32	16.87	17.18	17.18	qfq	4,343,979	74,211,894	0.12%
2024-01-15	17.70	17.78	17.13	17.16	17.16	qfq	6,409,972	111,149,438	-4.13%
2024-01-12	17.70	18.06	17.66	17.90	17.90	qfq	3,327,539	59,450,665	0.51%
2024-01-11	17.54	17.90	17.50	17.81	17.81	qfq	2,752,500	48,779,503	1.37%
2024-01-10	17.76	17.87	17.37	17.57	17.57	qfq	3,134,501	55,155,516	-1.68%
2024-01-09	17.91	18.16	17.76	17.87	17.87	qfq	2,939,159	52,693,029	-0.22%
2024-01-08	18.53	18.53	17.86	17.91	17.91	qfq	3,772,679	68,353,861	-3.29%
2024-01-05	19.08	19.08	18.44	18.52	18.52	qfq	3,702,500	69,245,562	-2.63%
2024-01-04	19.11	19.25	18.88	19.02	19.02	qfq	2,376,820	45,276,288	-0.63%
2024-01-03	19.27	19.30	18.97	19.14	19.14	qfq	3,441,004	65,729,450	-0.93%
2024-01-02	19.02	19.50	19.02	19.32	19.32	qfq	5,535,109	107,048,780	1.05%
2023-12-29	18.57	19.16	18.50	19.12	19.12	qfq	4,306,146	81,628,856	2.58%
2023-12-28	18.20	18.71	18.10	18.64	18.64	qfq	4,471,095	82,633,421	2.36%
2023-12-27	17.95	18.24	17.95	18.21	18.21	qfq	2,322,300	42,020,493	0.94%
2023-12-26	18.34	18.36	17.86	18.04	18.04	qfq	4,107,399	74,230,194	-1.74%
2023-12-25	18.07	18.72	17.95	18.36	18.36	qfq	4,766,722	88,035,018	1.10%
2023-12-22	17.67	18.45	17.62	18.16	18.16	qfq	6,689,998	121,037,695	2.77%
2023-12-21	17.60	17.85	17.32	17.67	17.67	qfq	4,209,301	74,013,373	0.11%
2023-12-20	18.43	18.47	17.65	17.65	17.65	qfq	6,984,595	125,311,820	-4.08%
2023-12-19	18.29	18.48	18.18	18.40	18.40	qfq	1,907,000	34,981,805	0.55%
2023-12-18	18.76	18.82	18.30	18.30	18.30	qfq	4,241,408	78,285,944	-2.81%
2023-12-15	19.08	19.09	18.82	18.83	18.83	qfq	2,397,625	45,370,345	-0.79%
2023-12-14	19.20	19.26	18.97	18.98	18.98	qfq	2,331,500	44,479,832	-0.63%
2023-12-13	19.24	19.44	19.10	19.10	19.10	qfq	3,130,525	60,295,577	-0.62%
2023-12-12	19.00	19.40	18.92	19.22	19.22	qfq	4,015,049	77,226,349	1.05%
2023-12-11	18.55	19.05	18.46	19.02	19.02	qfq	4,736,947	88,916,364	2.64%
2023-12-08	18.90	18.99	18.47	18.53	18.53	qfq	4,767,438	89,067,247	-1.96%
2023-12-07	19.08	19.08	18.80	18.90	18.90	qfq	3,094,897	58,523,884	-0.74%
2023-12-06	18.90	19.23	18.90	19.04	19.04	qfq	2,799,400	53,446,590	0.32%
2023-12-05	19.49	19.56	18.96	18.98	18.98	qfq	4,219,100	80,738,538	-2.97%
2023-12-04	19.26	19.82	19.26	19.56	19.56	qfq	4,600,122	90,032,771	1.56%
2023-12-01	19.08	19.29	19.01	19.26	19.26	qfq	2,776,150	53,178,311	0.52%
2023-11-30	19.28	19.41	19.02	19.16	19.16	qfq	2,735,003	52,503,740	-1.08%
2023-11-29	19.33	19.55	19.30	19.37	19.37	qfq	2,217,547	43,030,131	-0.46%
2023-11-28	19.47	19.56	19.33	19.46	19.46	qfq	2,389,358	46,411,700	0.05%
2023-11-27	19.18	19.55	19.18	19.45	19.45	qfq	3,472,319	67,323,630	0.93%
2023-11-24	19.66	19.68	19.15	19.27	19.27	qfq	4,192,700	81,136,896	-2.18%
2023-11-23	19.51	19.74	19.41	19.70	19.70	qfq	2,663,977	52,263,348	1.03%
2023-11-22	19.70	19.78	19.50	19.50	19.50	qfq	2,815,000	55,196,337	-1.12%
2023-11-21	19.90	20.05	19.68	19.72	19.72	qfq	3,459,026	68,556,620	-1.45%
2023-11-20	19.61	20.01	19.56	20.01	20.01	qfq	4,739,082	93,898,707	1.99%
2023-11-17	19.47	19.63	19.42	19.62	19.62	qfq	2,821,380	55,115,046	0.20%
2023-11-16	19.78	19.93	19.57	19.58	19.58	qfq	3,464,710	68,270,771	-1.01%
2023-11-15	20.02	20.06	19.65	19.78	19.78	qfq	4,769,781	94,273,549	-0.60%
2023-11-14	19.98	20.11	19.76	19.90	19.90	qfq	6,009,100	119,657,507	-0.55%
2023-11-13	19.50	20.02	19.36	20.01	20.01	qfq	8,190,661	161,764,166	2.41%
2023-11-10	19.20	19.67	19.12	19.54	19.54	qfq	7,979,344	154,927,035	0.98%
2023-11-09	19.51	19.62	19.26	19.35	19.35	qfq	8,561,656	166,325,209	-1.98%
2023-11-08	19.29	20.54	19.19	19.74	19.74	qfq	12,681,772	250,248,669	2.44%
2023-11-07	19.38	19.39	19.13	19.27	19.27	qfq	3,818,874	73,565,019	-0.52%
2023-11-06	19.34	19.37	19.09	19.37	19.37	qfq	5,607,537	108,108,362	0.83%
2023-11-03	18.81	19.34	18.74	19.21	19.21	qfq	4,400,813	84,308,245	2.18%
2023-11-02	19.25	19.30	18.77	18.80	18.80	qfq	4,043,223	76,571,179	-1.98%
2023-11-01	19.11	19.33	18.97	19.18	19.18	qfq	4,364,603	83,637,536	0.79%
2023-10-31	19.18	19.44	18.92	19.03	19.03	qfq	6,062,625	116,232,820	0.42%
2023-10-30	18.83	19.07	18.70	18.95	18.95	qfq	4,885,200	92,309,990	0.42%
2023-10-27	18.78	18.93	18.56	18.87	18.87	qfq	4,098,850	77,112,743	0.53%
2023-10-26	18.40	18.85	18.16	18.77	18.77	qfq	5,350,223	99,378,722	1.68%
2023-10-25	18.22	18.65	18.22	18.46	18.46	qfq	3,624,699	66,995,789	1.48%
2023-10-24	18.10	18.37	17.93	18.19	18.19	qfq	4,152,149	75,320,988	0.66%
2023-10-23	18.20	18.50	17.90	18.07	18.07	qfq	5,150,021	93,685,214	-0.77%
2023-10-20	18.38	18.67	18.14	18.21	18.21	qfq	4,100,189	75,248,993	-1.78%
2023-10-19	18.60	19.00	18.50	18.54	18.54	qfq	4,401,800	82,418,933	-0.80%
2023-10-18	19.03	19.03	18.67	18.69	18.69	qfq	3,792,291	71,299,730	-2.20%
2023-10-17	18.96	19.19	18.78	19.11	19.11	qfq	3,995,792	75,919,961	0.95%
2023-10-16	19.16	19.29	18.87	18.93	18.93	qfq	4,392,204	83,674,038	-1.10%
2023-10-13	19.60	19.61	18.90	19.14	19.14	qfq	6,654,655	127,572,573	-2.94%
2023-10-12	19.90	19.94	19.51	19.72	19.72	qfq	4,006,740	78,833,998	-0.10%
2023-10-11	19.91	20.09	19.63	19.74	19.74	qfq	4,334,100	85,896,012	-0.95%
2023-10-10	20.15	20.27	19.91	19.93	19.93	qfq	3,569,173	71,542,243	-1.04%
2023-10-09	19.98	20.33	19.91	20.14	20.14	qfq	3,412,780	68,586,716	0.80%
2023-09-28	19.78	20.02	19.70	19.98	19.98	qfq	3,063,424	61,061,279	1.52%
2023-09-27	19.69	19.90	19.64	19.68	19.68	qfq	2,875,570	56,830,584	-0.25%
2023-09-26	19.82	19.82	19.58	19.73	19.73	qfq	2,339,472	46,105,692	-0.15%
2023-09-25	20.26	20.26	19.46	19.76	19.76	qfq	6,926,428	136,778,578	-2.56%
2023-09-22	20.01	20.29	19.95	20.28	20.28	qfq	4,227,204	85,284,041	0.80%
2023-09-21	20.22	20.55	20.02	20.12	20.12	qfq	3,917,036	79,122,136	-0.49%
2023-09-20	20.40	20.60	20.20	20.22	20.22	qfq	3,578,700	72,773,025	-1.22%
2023-09-19	20.92	20.92	20.40	20.47	20.47	qfq	2,877,700	59,149,596	-1.82%
2023-09-18	21.00	21.06	20.73	20.85	20.85	qfq	3,114,943	65,061,409	-1.23%
2023-09-15	21.13	21.19	20.80	21.11	21.11	qfq	2,995,382	62,846,956	0.00%
2023-09-14	21.32	21.36	20.98	21.11	21.11	qfq	2,278,682	48,229,570	-0.47%
2023-09-13	21.63	21.63	21.08	21.21	21.21	qfq	3,801,915	80,880,519	-2.03%
2023-09-12	21.81	21.81	21.55	21.65	21.65	qfq	2,654,561	57,580,158	-0.73%
2023-09-11	21.90	21.91	21.64	21.81	21.81	qfq	3,731,100	81,249,001	-0.37%
2023-09-08	21.60	21.95	21.44	21.89	21.89	qfq	4,594,101	100,238,890	1.72%
2023-09-07	21.80	21.90	21.52	21.52	21.52	qfq	3,262,861	70,704,717	-1.47%
2023-09-06	21.50	21.88	21.28	21.84	21.84	qfq	3,819,778	82,936,241	1.20%
2023-09-05	21.62	21.68	21.45	21.58	21.58	qfq	2,740,775	59,088,699	0.14%
2023-09-04	21.18	21.56	21.13	21.55	21.55	qfq	3,563,481	76,211,426	2.13%
2023-09-01	21.26	21.36	20.99	21.10	21.10	qfq	2,628,473	55,490,446	-0.28%
2023-08-31	21.44	21.58	21.10	21.16	21.16	qfq	3,310,274	70,427,600	-1.49%
2023-08-30	21.22	21.75	21.22	21.48	21.48	qfq	4,377,167	94,095,308	1.61%
2023-08-29	20.46	21.25	20.46	21.14	21.14	qfq	4,080,579	85,753,020	2.92%
2023-08-28	21.50	21.61	20.43	20.54	20.54	qfq	4,815,091	101,460,192	1.13%
2023-08-25	20.75	20.94	20.19	20.31	20.31	qfq	4,381,220	89,892,939	-2.54%
2023-08-24	20.89	21.17	20.42	20.84	20.84	qfq	3,604,193	75,008,820	-0.24%
2023-08-23	21.50	21.51	20.85	20.89	20.89	qfq	3,909,700	82,431,274	-3.11%
2023-08-22	21.23	21.62	21.13	21.56	21.56	qfq	4,727,337	101,187,146	1.60%
2023-08-21	21.75	22.10	21.19	21.22	21.22	qfq	4,608,236	99,540,781	-1.99%
2023-08-18	21.97	22.28	21.63	21.65	21.65	qfq	5,727,497	125,995,886	-1.81%
2023-08-17	20.88	22.18	20.77	22.05	22.05	qfq	9,055,642	196,382,964	5.20%
2023-08-16	21.15	21.42	20.96	20.96	20.96	qfq	3,063,510	64,779,412	-1.23%
2023-08-15	21.40	21.52	20.93	21.22	21.22	qfq	3,442,240	72,871,975	-0.93%
2023-08-14	21.28	21.45	21.10	21.42	21.42	qfq	3,637,535	77,413,371	-0.19%
2023-08-11	21.65	21.95	21.46	21.46	21.46	qfq	3,729,115	80,956,724	-1.11%
2023-08-10	21.60	21.80	21.52	21.70	21.70	qfq	2,530,699	54,873,538	0.65%
2023-08-09	21.79	21.80	21.51	21.56	21.56	qfq	2,763,100	59,803,168	-1.69%
2023-08-08	21.75	21.94	21.47	21.93	21.93	qfq	3,741,155	81,328,543	0.55%
2023-08-07	21.85	21.99	21.72	21.81	21.81	qfq	2,310,829	50,462,621	-0.46%
2023-08-04	21.77	22.02	21.72	21.91	21.91	qfq	4,109,890	89,975,518	0.32%
2023-08-03	21.71	21.95	21.71	21.84	21.84	qfq	3,245,300	70,809,988	0.09%
2023-08-02	22.31	22.35	21.63	21.82	21.82	qfq	9,312,524	203,527,894	-2.89%
2023-08-01	22.76	22.94	22.21	22.47	22.47	qfq	6,978,058	156,936,289	-1.79%
2023-07-31	22.76	22.99	22.66	22.88	22.88	qfq	5,752,650	131,345,118	0.44%
2023-07-28	22.46	22.82	22.17	22.78	22.78	qfq	6,810,136	153,254,848	0.49%
2023-07-27	22.72	23.39	22.50	22.67	22.67	qfq	9,464,787	217,105,809	0.40%
2023-07-26	22.84	22.84	22.31	22.58	22.58	qfq	6,766,085	152,569,708	-1.57%
2023-07-25	22.61	23.01	22.51	22.94	22.94	qfq	6,824,700	155,652,500	2.23%
2023-07-24	22.35	22.76	22.14	22.44	22.44	qfq	3,825,305	86,215,229	0.36%
2023-07-21	22.35	22.59	22.25	22.36	22.36	qfq	3,462,523	77,580,949	0.13%
2023-07-20	22.84	22.94	22.32	22.33	22.33	qfq	4,879,777	110,131,678	-2.19%
2023-07-19	22.71	22.97	22.57	22.83	22.83	qfq	3,795,103	86,364,537	-0.22%
2023-07-18	22.77	23.10	22.63	22.88	22.88	qfq	4,528,712	103,522,457	-0.17%
2023-07-17	22.95	23.23	22.69	22.92	22.92	qfq	4,046,485	92,741,464	-0.35%