SECURITY DETAIL · RAW DATA

中国动力600482.SH

ASSECNYSTOCK

最近收盘价28.002026-07-17

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）32,308,086

成交额（元）910,247,360

日线记录718

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 718 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-11-19	2025-11-26	cash_dividend	0.08161	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.186	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-15	2024-11-22	cash_dividend	0.03138	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-01	2024-08-08	cash_dividend	0.10641	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-20	cash_dividend	0.04644	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	29.00	29.30	27.37	28.00	28.00	qfq	32,308,086	910,247,360	-4.44%
2026-07-16	30.15	30.38	29.16	29.30	29.30	qfq	24,141,297	717,899,480	-4.47%
2026-07-15	31.30	31.75	30.06	30.67	30.67	qfq	24,690,719	760,425,494	-2.57%
2026-07-14	31.30	31.85	30.38	31.48	31.48	qfq	30,376,400	950,142,353	0.70%
2026-07-13	32.70	32.70	30.75	31.26	31.26	qfq	34,651,667	1,088,729,357	-5.42%
2026-07-10	33.65	34.49	33.03	33.05	33.05	qfq	33,407,016	1,128,213,043	-1.78%
2026-07-09	32.78	34.09	32.25	33.65	33.65	qfq	38,963,358	1,287,376,458	1.91%
2026-07-08	34.97	34.97	32.90	33.02	33.02	qfq	27,154,491	911,488,966	-4.51%
2026-07-07	35.16	35.93	33.62	34.58	34.58	qfq	40,040,336	1,383,832,629	-2.37%
2026-07-06	33.60	36.95	33.60	35.42	35.42	qfq	65,402,813	2,359,079,963	5.45%
2026-07-03	32.10	34.15	31.64	33.59	33.59	qfq	41,978,412	1,398,417,924	5.23%
2026-07-02	32.09	33.28	31.86	31.92	31.92	qfq	26,357,588	855,497,900	-3.51%
2026-07-01	33.61	34.77	32.77	33.08	33.08	qfq	38,216,300	1,288,136,471	0.85%
2026-06-30	30.48	33.50	30.26	32.80	32.80	qfq	47,383,121	1,531,289,947	5.57%
2026-06-29	30.11	31.26	28.99	31.07	31.07	qfq	46,825,679	1,409,388,195	3.19%
2026-06-26	32.01	32.38	30.02	30.11	30.11	qfq	44,894,113	1,380,651,301	-7.64%
2026-06-25	33.03	34.40	32.33	32.60	32.60	qfq	29,173,195	963,567,187	-1.66%
2026-06-24	33.81	34.00	32.50	33.15	33.15	qfq	29,755,955	986,492,901	-3.01%
2026-06-23	34.80	36.00	33.93	34.18	34.18	qfq	34,392,280	1,197,054,931	-1.78%
2026-06-22	33.57	35.50	33.57	34.80	34.80	qfq	49,375,489	1,718,425,309	5.10%
2026-06-18	32.20	34.56	32.18	33.11	33.11	qfq	70,311,646	2,348,918,203	3.92%
2026-06-17	31.43	32.81	31.24	31.86	31.86	qfq	36,798,919	1,179,717,084	1.50%
2026-06-16	31.75	32.35	31.25	31.39	31.39	qfq	32,016,208	1,014,572,173	-1.44%
2026-06-15	31.42	32.25	31.20	31.85	31.85	qfq	37,782,380	1,196,982,147	2.02%
2026-06-12	32.90	33.33	31.19	31.22	31.22	qfq	59,033,145	1,901,201,132	-0.48%
2026-06-11	33.06	33.38	31.08	31.37	31.37	qfq	50,039,771	1,594,011,687	-5.11%
2026-06-10	35.00	35.20	32.28	33.06	33.06	qfq	63,034,925	2,076,028,949	-7.42%
2026-06-09	35.51	36.08	34.50	35.71	35.71	qfq	32,054,232	1,128,905,683	0.59%
2026-06-08	36.65	37.80	35.38	35.50	35.50	qfq	44,058,344	1,604,179,087	-5.56%
2026-06-05	40.30	41.04	37.46	37.59	37.59	qfq	67,160,309	2,621,474,460	-5.58%
2026-06-04	37.50	39.81	37.40	39.81	39.81	qfq	69,924,050	2,750,804,155	10.00%
2026-06-03	36.12	37.82	35.65	36.19	36.19	qfq	36,901,396	1,359,939,833	-0.60%
2026-06-02	36.11	36.81	33.80	36.41	36.41	qfq	44,184,166	1,557,928,790	-0.33%
2026-06-01	37.03	38.20	36.30	36.53	36.53	qfq	31,049,022	1,148,901,959	-1.38%
2026-05-29	39.90	39.90	36.68	37.04	37.04	qfq	37,285,638	1,401,489,481	-5.82%
2026-05-28	37.12	39.66	37.12	39.33	39.33	qfq	44,072,253	1,710,351,079	4.88%
2026-05-27	35.93	38.69	35.93	37.50	37.50	qfq	50,578,824	1,914,599,372	4.40%
2026-05-26	36.26	36.73	35.09	35.92	35.92	qfq	23,016,365	823,788,164	-1.40%
2026-05-25	35.50	36.59	34.62	36.43	36.43	qfq	32,314,241	1,152,532,494	1.67%
2026-05-22	35.75	35.95	34.87	35.83	35.83	qfq	26,171,029	926,344,878	1.88%
2026-05-21	36.99	37.59	35.00	35.17	35.17	qfq	37,679,191	1,369,578,188	-3.72%
2026-05-20	36.80	37.08	35.91	36.53	36.53	qfq	23,224,921	843,190,342	-1.75%
2026-05-19	36.27	37.23	35.21	37.18	37.18	qfq	36,036,937	1,310,341,703	3.34%
2026-05-18	36.52	37.32	35.71	35.98	35.98	qfq	45,024,256	1,634,875,500	-2.89%
2026-05-15	38.85	39.63	36.49	37.05	37.05	qfq	48,651,998	1,813,196,163	-5.10%
2026-05-14	41.46	41.91	38.66	39.04	39.04	qfq	56,196,629	2,253,531,208	-5.68%
2026-05-13	37.88	41.39	37.60	41.39	41.39	qfq	61,980,274	2,480,700,800	9.99%
2026-05-12	37.95	38.30	36.70	37.63	37.63	qfq	30,869,496	1,157,114,969	-0.69%
2026-05-11	38.20	38.47	37.11	37.89	37.89	qfq	38,803,345	1,471,254,482	-1.15%
2026-05-08	38.06	39.33	38.02	38.33	38.33	qfq	28,422,004	1,094,103,898	-1.72%
2026-05-07	39.52	39.66	37.24	39.00	39.00	qfq	57,884,577	2,208,062,802	-1.66%
2026-05-06	39.30	40.66	38.70	39.66	39.66	qfq	50,662,048	2,006,771,579	2.83%
2026-04-30	41.97	42.38	38.51	38.57	38.57	qfq	57,975,925	2,320,133,468	-3.26%
2026-04-29	38.75	41.08	38.58	39.87	39.87	qfq	35,693,588	1,422,647,489	1.19%
2026-04-28	39.51	40.10	39.00	39.40	39.40	qfq	35,347,745	1,399,191,236	-0.28%
2026-04-27	40.39	40.40	38.71	39.51	39.51	qfq	45,739,845	1,803,537,851	-2.20%
2026-04-24	43.06	43.06	39.70	40.40	40.40	qfq	58,780,715	2,385,223,514	-4.40%
2026-04-23	41.53	43.35	41.12	42.26	42.26	qfq	93,119,509	3,954,486,782	7.23%
2026-04-22	37.77	39.65	37.20	39.41	39.41	qfq	45,800,091	1,756,626,470	4.04%
2026-04-21	37.86	38.18	36.67	37.88	37.88	qfq	30,273,835	1,132,805,781	-0.84%
2026-04-20	38.21	39.70	37.52	38.20	38.20	qfq	43,744,178	1,687,051,487	-0.03%
2026-04-17	38.60	39.59	37.81	38.21	38.21	qfq	33,309,265	1,280,987,868	-2.03%
2026-04-16	36.73	39.50	36.51	39.00	39.00	qfq	52,954,422	2,035,719,153	5.63%
2026-04-15	38.55	39.05	36.78	36.92	36.92	qfq	53,938,629	2,032,968,943	-4.55%
2026-04-14	40.61	41.15	38.11	38.68	38.68	qfq	65,178,426	2,544,706,778	-6.12%
2026-04-13	39.22	41.50	38.50	41.20	41.20	qfq	89,745,063	3,609,310,762	1.88%
2026-04-10	39.50	40.44	39.50	40.44	40.44	qfq	44,684,798	1,804,687,970	10.01%
2026-04-09	34.00	37.48	34.00	36.76	36.76	qfq	49,041,436	1,776,263,426	5.03%
2026-04-08	33.60	35.70	33.14	35.00	35.00	qfq	58,392,377	2,012,641,189	7.86%
2026-04-07	33.08	33.68	31.24	32.45	32.45	qfq	44,207,808	1,427,182,321	-1.07%
2026-04-03	32.89	33.39	32.32	32.80	32.80	qfq	25,825,736	849,724,343	1.67%
2026-04-02	32.35	34.00	31.91	32.26	32.26	qfq	39,806,180	1,313,932,757	-0.09%
2026-04-01	32.11	33.03	32.06	32.29	32.29	qfq	31,339,948	1,019,422,585	3.06%
2026-03-31	32.00	33.07	31.20	31.33	31.33	qfq	32,879,586	1,055,043,437	-1.32%
2026-03-30	30.95	32.40	30.70	31.75	31.75	qfq	29,013,397	913,758,843	0.51%
2026-03-27	30.50	32.28	30.28	31.59	31.59	qfq	36,567,555	1,151,611,938	1.28%
2026-03-26	31.96	31.99	30.90	31.19	31.19	qfq	29,294,541	920,107,652	-2.41%
2026-03-25	31.35	33.01	31.34	31.96	31.96	qfq	52,422,657	1,688,478,185	3.70%
2026-03-24	30.24	31.18	29.99	30.82	30.82	qfq	40,717,043	1,245,088,523	4.69%
2026-03-23	30.31	30.90	29.10	29.44	29.44	qfq	47,170,430	1,409,679,282	-5.09%
2026-03-20	31.13	31.49	30.36	31.02	31.02	qfq	45,493,799	1,409,733,057	0.65%
2026-03-19	31.88	32.26	30.48	30.82	30.82	qfq	48,082,660	1,498,827,857	-4.99%
2026-03-18	31.81	32.55	31.56	32.44	32.44	qfq	35,035,327	1,122,540,732	2.14%
2026-03-17	32.50	32.98	31.52	31.76	31.76	qfq	35,723,683	1,152,111,837	-1.91%
2026-03-16	33.16	33.44	31.19	32.38	32.38	qfq	45,787,108	1,463,249,289	-1.43%
2026-03-13	34.10	34.30	32.73	32.85	32.85	qfq	62,778,030	2,097,043,966	-5.00%
2026-03-12	36.42	36.52	34.11	34.58	34.58	qfq	66,222,221	2,312,291,302	-5.73%
2026-03-11	37.24	38.42	35.53	36.68	36.68	qfq	62,845,234	2,298,090,675	-2.29%
2026-03-10	37.85	38.96	36.95	37.54	37.54	qfq	52,732,553	1,999,456,165	-0.32%
2026-03-09	38.47	38.68	36.68	37.66	37.66	qfq	69,916,711	2,638,581,565	-4.08%
2026-03-06	35.70	39.26	35.70	39.26	39.26	qfq	46,813,474	1,788,067,110	10.00%
2026-03-05	34.90	36.61	34.71	35.69	35.69	qfq	60,538,046	2,169,089,265	4.02%
2026-03-04	31.72	34.69	31.72	34.31	34.31	qfq	55,597,723	1,873,780,331	5.73%
2026-03-03	33.69	34.66	32.38	32.45	32.45	qfq	42,188,648	1,396,175,023	-3.62%
2026-03-02	34.28	34.34	32.90	33.67	33.67	qfq	49,316,455	1,655,823,776	0.12%
2026-02-27	33.82	34.92	32.91	33.63	33.63	qfq	57,862,867	1,942,662,511	-1.52%
2026-02-26	33.01	34.58	32.50	34.15	34.15	qfq	59,263,513	1,989,567,451	2.18%
2026-02-25	32.90	34.64	32.89	33.42	33.42	qfq	67,475,126	2,280,872,412	0.69%
2026-02-24	31.50	33.48	31.43	33.19	33.19	qfq	62,494,740	2,047,761,452	6.17%
2026-02-13	31.60	31.77	30.79	31.26	31.26	qfq	44,273,743	1,386,784,740	-1.73%
2026-02-12	30.83	32.50	30.55	31.81	31.81	qfq	68,563,063	2,164,884,995	3.01%
2026-02-11	30.00	32.80	29.92	30.88	30.88	qfq	120,120,313	3,808,272,594	3.45%
2026-02-10	27.21	29.85	26.94	29.85	29.85	qfq	51,853,332	1,490,052,056	9.99%
2026-02-09	26.73	27.22	26.50	27.14	27.14	qfq	21,345,178	575,006,249	2.73%
2026-02-06	27.29	27.29	26.35	26.42	26.42	qfq	28,283,469	754,812,737	-3.79%
2026-02-05	27.52	27.77	27.11	27.46	27.46	qfq	25,563,338	702,398,463	-1.12%
2026-02-04	27.29	28.03	27.26	27.77	27.77	qfq	34,407,777	953,069,664	1.28%
2026-02-03	26.12	27.53	25.99	27.42	27.42	qfq	44,093,764	1,189,333,160	7.07%
2026-02-02	25.96	26.32	25.61	25.61	25.61	qfq	30,721,831	794,214,057	-1.80%
2026-01-30	26.16	26.62	25.32	26.08	26.08	qfq	40,733,461	1,060,650,557	-0.87%
2026-01-29	27.50	27.70	26.11	26.31	26.31	qfq	43,193,208	1,147,790,441	-4.33%
2026-01-28	26.92	28.09	26.69	27.50	27.50	qfq	53,310,450	1,473,841,637	2.80%
2026-01-27	26.71	26.98	26.39	26.75	26.75	qfq	34,126,690	910,368,487	-0.74%
2026-01-26	26.65	27.80	26.36	26.95	26.95	qfq	51,226,699	1,380,497,641	1.32%
2026-01-23	27.00	28.79	26.30	26.60	26.60	qfq	71,431,336	1,947,450,044	-2.13%
2026-01-22	25.46	27.77	25.40	27.18	27.18	qfq	68,724,489	1,835,151,245	7.30%
2026-01-21	25.16	25.94	24.97	25.33	25.33	qfq	40,553,708	1,032,023,436	-0.16%
2026-01-20	24.85	25.50	24.71	25.37	25.37	qfq	35,234,203	886,066,489	2.13%
2026-01-19	24.50	25.19	24.48	24.84	24.84	qfq	29,167,992	724,947,363	0.85%
2026-01-16	25.16	25.44	24.56	24.63	24.63	qfq	36,822,736	917,384,394	-2.11%
2026-01-15	24.79	26.00	24.73	25.16	25.16	qfq	51,504,714	1,299,410,814	0.96%
2026-01-14	24.15	25.75	24.10	24.92	24.92	qfq	74,658,844	1,863,459,237	2.81%
2026-01-13	23.49	24.70	23.01	24.24	24.24	qfq	60,395,667	1,446,588,581	2.93%
2026-01-12	23.48	23.74	23.35	23.55	23.55	qfq	37,464,066	882,342,385	0.08%
2026-01-09	23.63	23.85	23.33	23.53	23.53	qfq	40,344,276	951,651,222	-0.21%
2026-01-08	22.63	23.87	22.58	23.58	23.58	qfq	59,411,660	1,391,325,587	3.74%
2026-01-07	23.11	23.23	22.59	22.73	22.73	qfq	40,422,686	924,398,575	-2.32%
2026-01-06	21.78	23.68	21.68	23.27	23.27	qfq	75,225,517	1,707,883,724	6.69%
2026-01-05	20.85	22.15	20.85	21.81	21.81	qfq	50,812,585	1,094,750,785	5.36%
2025-12-31	20.88	20.92	20.66	20.70	20.70	qfq	16,496,025	342,516,265	-0.48%
2025-12-30	21.00	21.11	20.66	20.80	20.80	qfq	19,704,735	411,617,533	-0.91%
2025-12-29	20.93	21.31	20.91	20.99	20.99	qfq	22,935,681	483,850,642	0.29%
2025-12-26	20.89	20.98	20.66	20.93	20.93	qfq	22,450,243	468,074,526	0.00%
2025-12-25	20.60	20.98	20.55	20.93	20.93	qfq	23,495,460	489,416,638	1.21%
2025-12-24	20.30	20.69	20.21	20.68	20.68	qfq	19,749,621	405,603,762	1.72%
2025-12-23	20.41	20.50	20.25	20.33	20.33	qfq	10,692,100	217,473,277	-0.34%
2025-12-22	20.50	20.53	20.30	20.40	20.40	qfq	14,664,523	299,613,142	0.49%
2025-12-19	20.05	20.40	20.04	20.30	20.30	qfq	13,864,703	281,256,464	1.10%
2025-12-18	19.93	20.26	19.83	20.08	20.08	qfq	12,651,182	253,436,194	-0.05%
2025-12-17	19.56	20.09	19.45	20.09	20.09	qfq	22,779,777	449,393,642	2.40%
2025-12-16	20.14	20.18	19.51	19.62	19.62	qfq	24,183,284	476,595,103	-3.06%
2025-12-15	20.56	20.61	20.22	20.24	20.24	qfq	15,930,163	324,997,130	-1.36%
2025-12-12	20.18	20.72	20.13	20.52	20.52	qfq	22,702,087	464,913,898	1.84%
2025-12-11	20.41	20.53	20.10	20.15	20.15	qfq	12,827,272	260,218,793	-1.18%
2025-12-10	20.23	20.44	20.12	20.39	20.39	qfq	18,697,669	379,149,785	0.00%
2025-12-09	20.00	20.81	20.00	20.39	20.39	qfq	50,331,914	1,030,799,058	2.98%
2025-12-08	19.65	20.09	19.65	19.80	19.80	qfq	24,433,519	487,090,522	0.87%
2025-12-05	19.49	19.65	19.44	19.63	19.63	qfq	14,968,286	292,613,914	0.82%
2025-12-04	19.78	19.83	19.41	19.47	19.47	qfq	17,508,194	343,081,646	-1.62%
2025-12-03	20.10	20.12	19.76	19.79	19.79	qfq	23,020,959	458,338,205	-1.54%
2025-12-02	20.13	20.31	20.01	20.10	20.10	qfq	15,838,355	319,610,310	-0.35%
2025-12-01	20.27	20.32	20.13	20.17	20.17	qfq	16,772,513	338,443,896	-0.59%
2025-11-28	20.21	20.36	20.14	20.29	20.29	qfq	12,844,590	259,888,591	0.74%
2025-11-27	20.18	20.24	20.12	20.14	20.14	qfq	13,291,528	268,003,786	-0.15%
2025-11-26	20.60	20.66	20.09	20.17	20.17	qfq	29,273,507	593,410,856	-3.59%
2025-11-25	20.82	21.23	20.47	20.92	20.84	qfq	45,223,637	943,308,817	1.45%
2025-11-24	20.00	20.67	19.99	20.62	20.54	qfq	33,821,684	692,091,306	2.69%
2025-11-21	20.18	20.53	19.88	20.08	20.00	qfq	32,404,392	653,518,161	-1.28%
2025-11-20	20.60	20.60	20.32	20.34	20.26	qfq	25,449,308	519,813,136	-2.31%
2025-11-19	20.38	20.87	20.27	20.82	20.74	qfq	40,844,040	843,744,855	2.11%
2025-11-18	20.54	20.54	20.26	20.39	20.31	qfq	19,641,343	399,499,156	-0.92%
2025-11-17	20.63	20.76	20.54	20.58	20.50	qfq	18,546,643	383,015,011	0.29%
2025-11-14	20.68	20.78	20.52	20.52	20.44	qfq	22,889,043	472,495,850	-1.25%
2025-11-13	20.72	20.79	20.68	20.78	20.70	qfq	15,105,581	313,176,879	0.29%
2025-11-12	21.00	21.01	20.68	20.72	20.64	qfq	24,016,697	499,334,454	-1.33%
2025-11-11	21.18	21.60	20.97	21.00	20.92	qfq	25,673,646	543,315,982	0.33%
2025-11-10	20.92	20.98	20.80	20.93	20.85	qfq	18,164,747	379,356,313	-0.10%
2025-11-07	21.07	21.35	20.92	20.95	20.87	qfq	25,943,419	547,300,812	-0.62%
2025-11-06	20.87	21.17	20.85	21.08	21.00	qfq	25,243,760	532,153,756	0.72%
2025-11-05	20.70	21.04	20.66	20.93	20.85	qfq	20,747,655	432,377,171	0.48%
2025-11-04	20.97	21.09	20.73	20.83	20.75	qfq	19,653,027	410,372,385	-0.95%
2025-11-03	20.92	21.03	20.63	21.03	20.95	qfq	28,526,890	594,901,871	0.62%
2025-10-31	21.50	21.50	20.81	20.90	20.82	qfq	61,638,882	1,300,196,949	-4.57%
2025-10-30	22.10	22.19	21.72	21.90	21.81	qfq	18,394,311	404,226,852	-1.13%
2025-10-29	22.13	22.23	21.99	22.15	22.06	qfq	17,754,441	392,972,177	0.00%
2025-10-28	22.20	22.32	22.02	22.15	22.06	qfq	17,089,476	378,793,978	-1.03%
2025-10-27	21.86	22.41	21.86	22.38	22.29	qfq	25,251,510	560,881,399	3.18%
2025-10-24	21.58	21.85	21.56	21.69	21.61	qfq	14,378,200	312,203,667	0.56%
2025-10-23	21.75	21.79	21.26	21.57	21.49	qfq	15,521,703	332,451,950	-1.01%
2025-10-22	22.11	22.19	21.76	21.79	21.70	qfq	15,082,986	329,913,205	-2.20%
2025-10-21	21.76	22.35	21.75	22.28	22.19	qfq	22,090,203	488,651,488	2.96%
2025-10-20	21.86	22.12	21.53	21.64	21.56	qfq	16,343,523	356,796,768	-0.87%
2025-10-17	22.65	22.82	21.77	21.83	21.74	qfq	18,447,603	409,978,129	-3.71%
2025-10-16	22.89	22.97	22.64	22.67	22.58	qfq	13,120,824	298,882,893	-1.05%
2025-10-15	22.81	23.05	22.59	22.91	22.82	qfq	16,301,017	372,101,384	0.00%
2025-10-14	22.87	23.36	22.78	22.91	22.82	qfq	24,851,088	572,897,914	0.70%
2025-10-13	22.40	22.91	22.40	22.75	22.66	qfq	19,283,660	438,041,244	-0.74%
2025-10-10	22.95	23.26	22.88	22.92	22.83	qfq	24,538,097	566,663,325	-0.74%
2025-10-09	22.22	23.18	22.13	23.09	23.00	qfq	36,082,459	823,372,016	3.92%
2025-09-30	22.08	22.25	21.96	22.22	22.13	qfq	17,760,276	393,178,750	0.73%
2025-09-29	21.70	22.11	21.52	22.06	21.97	qfq	20,030,402	438,167,629	1.38%
2025-09-26	21.60	22.12	21.52	21.76	21.68	qfq	20,341,191	445,380,617	0.97%
2025-09-25	21.53	21.66	21.40	21.55	21.47	qfq	14,126,207	304,471,473	-0.23%
2025-09-24	21.10	21.75	21.03	21.60	21.52	qfq	15,469,463	332,350,480	1.17%
2025-09-23	21.85	22.02	21.16	21.35	21.27	qfq	19,233,751	414,923,531	-0.56%
2025-09-22	21.51	21.57	21.35	21.47	21.39	qfq	12,060,385	258,588,646	-0.19%
2025-09-19	21.41	21.69	21.41	21.51	21.43	qfq	11,890,684	256,379,386	0.19%
2025-09-18	21.79	21.83	21.35	21.47	21.39	qfq	21,739,768	470,584,702	-1.47%
2025-09-17	21.70	21.92	21.66	21.79	21.70	qfq	16,486,480	358,992,678	0.00%
2025-09-16	22.15	22.15	21.71	21.79	21.70	qfq	20,693,041	452,345,661	-1.89%
2025-09-15	22.08	22.26	21.95	22.21	22.12	qfq	18,613,414	411,675,930	0.50%
2025-09-12	22.34	22.37	22.10	22.10	22.01	qfq	16,402,181	364,552,010	-1.03%
2025-09-11	22.01	22.42	21.85	22.33	22.24	qfq	22,663,457	500,436,419	1.41%
2025-09-10	22.00	22.10	21.87	22.02	21.93	qfq	14,046,621	308,878,408	-0.09%
2025-09-09	22.19	22.29	22.00	22.04	21.95	qfq	15,470,741	342,586,146	-0.81%
2025-09-08	22.29	22.41	22.04	22.22	22.13	qfq	22,671,938	502,921,088	-0.36%
2025-09-05	22.13	22.43	22.13	22.30	22.21	qfq	18,913,940	421,369,161	0.18%
2025-09-04	22.28	22.44	22.01	22.26	22.17	qfq	18,434,925	409,944,762	-0.13%
2025-09-03	23.07	23.10	22.09	22.29	22.20	qfq	28,218,358	634,780,872	-2.92%
2025-09-02	23.51	23.55	22.86	22.96	22.87	qfq	28,286,119	653,937,304	-2.71%
2025-09-01	24.05	24.06	23.21	23.60	23.51	qfq	43,891,926	1,030,104,792	-1.26%
2025-08-29	23.40	24.02	23.38	23.90	23.81	qfq	34,810,204	826,399,660	1.83%
2025-08-28	23.20	23.47	22.85	23.47	23.38	qfq	28,282,558	656,187,512	0.13%
2025-08-27	23.83	23.92	23.32	23.44	23.35	qfq	33,025,061	781,743,014	-1.60%
2025-08-26	23.90	24.05	23.62	23.82	23.73	qfq	28,029,336	668,702,290	-0.33%
2025-08-25	23.40	23.90	23.39	23.90	23.81	qfq	41,269,760	976,945,480	2.36%
2025-08-22	23.14	23.35	22.98	23.35	23.26	qfq	27,953,689	647,307,932	0.52%
2025-08-21	23.31	23.34	23.11	23.23	23.14	qfq	21,414,453	497,405,896	-0.04%
2025-08-20	23.16	23.30	22.97	23.24	23.15	qfq	19,710,406	455,944,476	0.17%
2025-08-19	23.88	23.88	23.17	23.20	23.11	qfq	30,890,789	721,700,706	-1.40%
2025-08-18	23.58	23.80	23.45	23.53	23.44	qfq	32,295,864	763,290,801	0.34%
2025-08-15	23.17	23.50	23.15	23.45	23.36	qfq	20,323,952	475,422,655	1.21%
2025-08-14	23.58	23.64	23.15	23.17	23.08	qfq	24,209,535	566,318,613	-1.82%
2025-08-13	23.80	23.92	23.51	23.60	23.51	qfq	25,212,607	595,988,491	-0.59%
2025-08-12	23.65	23.84	23.52	23.74	23.65	qfq	25,288,273	598,721,979	0.55%
2025-08-11	24.22	24.34	23.57	23.61	23.52	qfq	34,308,110	813,799,406	-2.52%
2025-08-08	23.99	24.55	23.83	24.22	24.13	qfq	28,982,793	703,669,447	0.79%
2025-08-07	24.59	24.63	24.00	24.03	23.94	qfq	37,178,425	898,612,703	-2.44%
2025-08-06	23.45	24.66	23.31	24.63	24.53	qfq	67,809,700	1,639,877,038	5.44%
2025-08-05	23.00	23.47	22.85	23.36	23.27	qfq	22,990,533	532,651,558	2.01%
2025-08-04	22.67	22.92	22.61	22.90	22.81	qfq	14,567,590	331,708,461	0.44%
2025-08-01	22.77	23.10	22.73	22.80	22.71	qfq	14,139,762	323,753,192	-0.18%
2025-07-31	23.07	23.19	22.71	22.84	22.75	qfq	18,010,010	413,004,641	-1.21%
2025-07-30	23.30	23.60	23.06	23.12	23.03	qfq	21,066,699	491,916,641	-1.07%
2025-07-29	23.16	23.54	23.10	23.37	23.28	qfq	17,922,914	417,079,669	0.91%
2025-07-28	23.10	23.39	23.01	23.16	23.07	qfq	15,239,754	353,263,707	0.30%
2025-07-25	23.42	23.45	23.04	23.09	23.00	qfq	19,935,492	461,820,211	-1.41%
2025-07-24	23.10	23.52	22.97	23.42	23.33	qfq	17,706,901	412,098,856	1.21%
2025-07-23	23.50	23.54	23.02	23.14	23.05	qfq	20,053,100	467,680,126	-1.24%
2025-07-22	23.58	23.59	23.29	23.43	23.34	qfq	19,083,616	447,754,117	-0.17%
2025-07-21	23.15	23.70	22.95	23.47	23.38	qfq	23,084,348	539,010,839	1.87%
2025-07-18	22.93	23.05	22.82	23.04	22.95	qfq	12,409,401	284,736,326	0.30%
2025-07-17	22.60	23.05	22.51	22.97	22.88	qfq	14,042,458	319,423,888	1.46%
2025-07-16	22.71	22.88	22.62	22.64	22.55	qfq	10,695,300	243,241,369	-0.53%
2025-07-15	22.72	22.99	22.70	22.76	22.67	qfq	11,123,336	253,705,676	0.04%
2025-07-14	22.72	23.00	22.72	22.75	22.66	qfq	16,662,595	380,657,502	0.13%
2025-07-11	22.54	23.33	22.51	22.72	22.63	qfq	28,787,413	661,406,074	0.75%
2025-07-10	22.78	22.87	22.47	22.55	22.46	qfq	16,493,975	372,819,769	-1.10%
2025-07-09	23.00	23.10	22.73	22.80	22.71	qfq	14,800,224	338,910,272	-1.17%
2025-07-08	23.38	23.51	22.67	23.07	22.98	qfq	22,309,918	512,280,215	-1.20%
2025-07-07	23.10	23.47	22.96	23.35	23.26	qfq	13,382,474	310,890,361	1.52%
2025-07-04	23.21	23.21	22.86	23.00	22.91	qfq	11,421,328	262,989,666	-0.86%
2025-07-03	23.21	23.52	23.07	23.20	23.11	qfq	17,704,000	411,572,935	-0.73%
2025-07-02	23.92	23.97	23.34	23.37	23.28	qfq	21,995,960	518,986,005	-0.55%
2025-07-01	23.20	23.70	22.96	23.50	23.41	qfq	24,611,931	576,539,207	1.86%
2025-06-30	22.70	23.18	22.70	23.07	22.98	qfq	16,875,676	388,978,394	1.76%
2025-06-27	22.71	22.97	22.60	22.67	22.58	qfq	14,793,344	336,784,089	-0.66%
2025-06-26	22.99	23.30	22.80	22.82	22.73	qfq	18,841,074	434,670,605	-0.83%
2025-06-25	22.63	23.17	22.63	23.01	22.92	qfq	16,031,306	368,977,508	1.50%
2025-06-24	22.50	22.81	22.34	22.67	22.58	qfq	14,564,382	330,321,834	0.31%
2025-06-23	22.53	22.68	22.30	22.60	22.51	qfq	13,709,199	309,270,786	0.31%
2025-06-20	22.17	22.70	22.08	22.53	22.44	qfq	13,904,344	313,061,371	1.62%
2025-06-19	22.33	22.45	22.03	22.17	22.08	qfq	12,880,815	285,651,866	-0.81%
2025-06-18	22.19	22.58	22.19	22.35	22.26	qfq	12,716,897	284,580,527	0.59%
2025-06-17	21.95	22.24	21.87	22.22	22.13	qfq	11,736,463	259,208,370	1.09%
2025-06-16	21.53	22.05	21.32	21.98	21.89	qfq	16,624,160	363,269,749	2.61%
2025-06-13	21.30	21.50	21.23	21.42	21.34	qfq	10,482,948	224,575,475	0.00%
2025-06-12	21.63	21.63	21.36	21.42	21.15	qfq	9,024,796	193,497,907	-1.11%
2025-06-11	21.52	21.84	21.46	21.66	21.39	qfq	8,739,653	189,372,184	0.88%
2025-06-10	21.72	21.79	21.34	21.47	21.20	qfq	8,508,743	183,162,946	-1.20%
2025-06-09	21.50	21.82	21.46	21.73	21.46	qfq	10,166,780	220,332,901	0.98%
2025-06-06	21.49	21.69	21.47	21.52	21.25	qfq	10,841,804	233,687,095	0.28%
2025-06-05	21.83	21.84	21.43	21.46	21.19	qfq	12,829,425	276,052,448	-1.74%
2025-06-04	21.81	22.02	21.72	21.84	21.57	qfq	9,491,342	207,963,453	0.18%
2025-06-03	21.56	22.01	21.56	21.80	21.53	qfq	9,433,903	205,990,128	0.05%
2025-05-30	21.42	21.87	21.31	21.79	21.52	qfq	10,824,402	233,936,573	1.68%
2025-05-29	21.32	21.46	21.29	21.43	21.16	qfq	6,888,664	147,321,523	0.56%
2025-05-28	21.35	21.46	21.27	21.31	21.04	qfq	5,138,126	109,689,156	-0.19%
2025-05-27	21.58	21.58	21.23	21.35	21.08	qfq	7,525,137	160,847,481	-1.11%
2025-05-26	21.57	21.62	21.32	21.59	21.32	qfq	9,058,436	194,416,086	0.05%
2025-05-23	21.78	21.93	21.55	21.58	21.31	qfq	7,159,700	155,834,961	-0.87%
2025-05-22	21.90	22.08	21.76	21.77	21.50	qfq	8,243,900	180,294,767	-1.05%
2025-05-21	21.60	22.06	21.55	22.00	21.72	qfq	10,713,332	233,701,133	1.85%
2025-05-20	21.79	21.86	21.52	21.60	21.33	qfq	8,416,803	181,987,785	-0.92%
2025-05-19	21.63	21.88	21.50	21.80	21.53	qfq	8,728,489	189,625,477	0.79%
2025-05-16	21.70	21.85	21.50	21.63	21.36	qfq	8,438,574	182,573,670	-0.32%
2025-05-15	22.07	22.16	21.69	21.70	21.43	qfq	8,965,294	195,907,518	-1.72%
2025-05-14	22.01	22.15	21.80	22.08	21.80	qfq	11,303,174	248,661,385	0.32%
2025-05-13	22.70	22.70	21.95	22.01	21.73	qfq	19,501,600	432,507,907	-3.04%
2025-05-12	21.81	22.95	21.69	22.70	22.42	qfq	36,417,910	821,591,216	4.61%
2025-05-09	21.77	21.97	21.70	21.70	21.43	qfq	17,577,365	383,866,052	-0.37%
2025-05-08	21.70	21.85	21.49	21.78	21.51	qfq	13,315,897	289,047,995	0.09%
2025-05-07	21.92	21.97	21.40	21.76	21.49	qfq	22,474,712	487,442,856	0.60%
2025-05-06	21.15	21.63	21.15	21.63	21.36	qfq	15,470,710	331,497,828	2.41%
2025-04-30	21.37	21.75	21.11	21.12	20.85	qfq	15,746,900	337,577,728	-0.42%
2025-04-29	21.05	21.38	20.95	21.21	20.94	qfq	12,261,722	260,686,620	0.52%
2025-04-28	20.99	21.23	20.86	21.10	20.84	qfq	19,557,715	412,902,635	1.20%
2025-04-25	20.59	21.05	20.56	20.85	20.59	qfq	14,663,399	305,796,131	1.51%
2025-04-24	20.48	20.68	20.37	20.54	20.28	qfq	11,274,501	231,666,276	0.39%
2025-04-23	20.65	20.68	20.41	20.46	20.20	qfq	8,332,472	170,805,719	-0.44%
2025-04-22	20.65	20.65	20.49	20.55	20.29	qfq	7,961,001	163,607,680	-0.68%
2025-04-21	20.41	20.78	20.30	20.69	20.43	qfq	9,437,000	193,927,879	0.93%
2025-04-18	20.34	20.54	20.22	20.50	20.24	qfq	10,588,472	216,365,970	0.05%
2025-04-17	20.28	20.59	20.20	20.49	20.23	qfq	13,275,655	270,616,837	0.54%
2025-04-16	20.53	20.62	20.12	20.38	20.12	qfq	15,178,118	307,754,022	-0.73%
2025-04-15	20.55	20.57	20.20	20.53	20.27	qfq	14,664,494	299,036,149	-0.34%
2025-04-14	21.00	21.02	20.57	20.60	20.34	qfq	21,178,534	438,965,005	-1.76%
2025-04-11	21.20	21.21	20.80	20.97	20.71	qfq	18,388,970	385,084,936	-1.87%
2025-04-10	21.30	21.47	20.95	21.37	21.10	qfq	31,672,139	671,008,697	0.19%
2025-04-09	19.97	21.33	19.66	21.33	21.06	qfq	38,752,496	804,452,669	3.44%
2025-04-08	19.72	20.68	18.60	20.62	20.36	qfq	49,126,223	963,294,870	4.99%
2025-04-07	20.52	20.58	19.64	19.64	19.39	qfq	23,017,600	456,370,966	-9.99%
2025-04-03	21.76	21.92	21.71	21.82	21.55	qfq	8,033,355	175,110,606	-0.46%
2025-04-02	22.12	22.17	21.81	21.92	21.64	qfq	11,302,165	247,793,333	-0.86%
2025-04-01	21.90	22.33	21.88	22.11	21.83	qfq	15,831,682	351,114,984	1.52%
2025-03-31	21.99	22.23	21.69	21.78	21.51	qfq	15,606,206	342,261,915	-0.59%
2025-03-28	22.12	22.20	21.71	21.91	21.64	qfq	16,403,435	359,460,437	-1.04%
2025-03-27	22.57	22.60	21.96	22.14	21.86	qfq	18,089,118	400,786,179	-1.91%
2025-03-26	22.49	22.71	22.38	22.57	22.29	qfq	13,020,911	293,877,793	0.13%
2025-03-25	23.35	23.44	22.45	22.54	22.26	qfq	32,934,911	750,913,002	-4.00%
2025-03-24	23.62	23.81	23.00	23.48	23.19	qfq	31,780,907	740,261,151	0.34%
2025-03-21	22.67	23.90	22.65	23.40	23.11	qfq	61,609,113	1,454,342,891	3.54%
2025-03-20	22.31	22.78	22.31	22.60	22.32	qfq	16,876,701	380,850,963	1.30%
2025-03-19	22.54	22.54	22.27	22.31	22.03	qfq	13,641,700	305,328,327	-1.02%
2025-03-18	22.73	22.80	22.49	22.54	22.26	qfq	17,777,800	401,590,522	-0.88%
2025-03-17	23.15	23.50	22.67	22.74	22.45	qfq	23,477,401	541,118,864	-1.34%
2025-03-14	23.13	23.35	22.94	23.05	22.76	qfq	29,211,902	675,889,421	0.09%
2025-03-13	22.51	23.10	22.37	23.03	22.74	qfq	25,843,735	587,483,900	1.68%
2025-03-12	22.84	22.94	22.55	22.65	22.37	qfq	21,875,383	496,653,859	-0.88%
2025-03-11	22.13	22.87	22.05	22.85	22.56	qfq	32,965,710	747,300,876	2.05%
2025-03-10	21.85	22.68	21.85	22.39	22.11	qfq	36,757,296	818,815,522	3.66%
2025-03-07	21.43	21.89	21.21	21.60	21.33	qfq	23,207,642	501,577,232	0.79%
2025-03-06	21.38	21.54	21.23	21.43	21.16	qfq	23,935,724	512,672,414	0.42%
2025-03-05	21.96	21.98	21.20	21.34	21.07	qfq	28,085,399	603,827,875	-2.87%
2025-03-04	21.88	22.04	21.79	21.97	21.69	qfq	18,833,909	413,018,744	0.14%
2025-03-03	21.66	22.15	21.66	21.94	21.66	qfq	24,341,071	534,307,515	1.29%
2025-02-28	21.65	22.12	21.60	21.66	21.39	qfq	21,599,125	471,261,091	-0.32%
2025-02-27	21.77	21.96	21.56	21.73	21.46	qfq	19,124,600	416,372,903	-0.46%
2025-02-26	21.95	22.22	21.67	21.83	21.56	qfq	26,757,064	584,285,536	-1.04%
2025-02-25	22.31	22.47	22.01	22.06	21.78	qfq	19,490,700	433,314,863	-1.47%
2025-02-24	22.13	22.45	22.00	22.39	22.11	qfq	24,765,849	552,095,652	0.40%
2025-02-21	22.32	22.56	22.21	22.30	22.02	qfq	28,795,044	643,081,432	-0.84%
2025-02-20	22.75	22.75	22.30	22.49	22.21	qfq	23,981,771	537,986,760	-1.66%
2025-02-19	22.79	23.02	22.72	22.87	22.58	qfq	13,804,600	315,543,414	0.13%
2025-02-18	23.47	23.48	22.80	22.84	22.55	qfq	16,972,600	392,253,533	-2.85%
2025-02-17	23.28	23.68	23.04	23.51	23.21	qfq	21,151,053	495,445,148	0.64%
2025-02-14	23.30	23.65	23.22	23.36	23.07	qfq	13,693,915	320,844,054	-0.34%
2025-02-13	23.53	23.89	23.44	23.44	23.15	qfq	14,025,981	331,989,743	-0.89%
2025-02-12	23.62	23.74	23.41	23.65	23.35	qfq	15,370,033	362,293,048	-0.34%
2025-02-11	23.90	24.04	23.67	23.73	23.43	qfq	14,575,289	347,182,773	-0.67%
2025-02-10	24.06	24.23	23.88	23.89	23.59	qfq	21,568,200	517,858,242	-1.40%
2025-02-07	24.60	24.62	23.80	24.23	23.93	qfq	34,478,477	833,319,315	-1.54%
2025-02-06	24.61	24.68	24.40	24.61	24.30	qfq	14,452,044	354,487,885	0.00%
2025-02-05	24.35	24.79	24.13	24.61	24.30	qfq	17,124,841	420,403,011	1.07%
2025-01-27	24.41	24.68	24.16	24.35	24.04	qfq	15,771,503	385,024,202	0.58%
2025-01-24	23.81	24.30	23.80	24.21	23.91	qfq	16,711,841	403,111,999	0.79%
2025-01-23	24.00	24.34	23.82	24.02	23.72	qfq	17,191,132	414,297,345	0.92%
2025-01-22	23.92	23.96	23.57	23.80	23.50	qfq	10,276,506	244,095,562	-0.04%
2025-01-21	24.00	24.00	23.65	23.81	23.51	qfq	9,862,324	234,794,025	-0.46%
2025-01-20	23.36	24.50	23.31	23.92	23.62	qfq	24,837,619	593,146,018	4.00%
2025-01-17	23.52	23.61	22.82	23.00	22.71	qfq	18,504,900	426,908,577	-2.21%
2025-01-16	23.52	23.74	23.30	23.52	23.22	qfq	11,936,301	280,807,366	0.04%
2025-01-15	23.46	23.65	23.23	23.51	23.21	qfq	10,048,001	235,743,936	-0.04%
2025-01-14	22.53	23.52	22.43	23.52	23.22	qfq	16,662,462	385,241,277	4.44%
2025-01-13	22.15	22.80	22.00	22.52	22.24	qfq	11,746,706	264,168,528	0.18%
2025-01-10	22.79	23.12	22.48	22.48	22.20	qfq	16,907,102	384,793,700	-2.13%
2025-01-09	23.36	23.43	22.87	22.97	22.68	qfq	15,696,341	362,035,183	-2.46%
2025-01-08	23.68	23.73	23.00	23.55	23.25	qfq	14,905,009	349,163,652	0.04%
2025-01-07	22.95	23.54	22.80	23.54	23.24	qfq	14,717,200	341,746,593	2.44%
2025-01-06	23.45	23.80	22.80	22.98	22.69	qfq	20,260,056	468,780,709	-2.05%
2025-01-03	23.60	23.97	23.44	23.46	23.17	qfq	17,244,317	409,187,907	-0.85%
2025-01-02	24.38	24.47	23.48	23.66	23.36	qfq	24,413,691	586,661,451	-3.31%
2024-12-31	25.00	25.20	24.44	24.47	24.16	qfq	24,123,300	598,682,794	-2.43%
2024-12-30	24.85	25.28	24.72	25.08	24.77	qfq	25,865,401	646,684,961	0.97%
2024-12-27	24.61	25.10	24.54	24.84	24.53	qfq	25,700,468	638,157,050	1.43%
2024-12-26	24.35	24.78	24.33	24.49	24.18	qfq	17,460,174	428,740,164	0.20%
2024-12-25	24.46	24.98	24.32	24.44	24.13	qfq	20,153,335	496,757,584	-0.12%
2024-12-24	24.40	24.66	24.22	24.47	24.16	qfq	18,930,460	461,969,729	-0.08%
2024-12-23	24.33	24.78	24.10	24.49	24.18	qfq	22,392,931	548,029,472	0.57%
2024-12-20	24.76	25.22	24.32	24.35	24.04	qfq	20,630,008	507,083,637	-1.81%
2024-12-19	24.60	25.28	24.47	24.80	24.49	qfq	30,754,932	767,655,233	-0.60%
2024-12-18	24.80	25.77	24.67	24.95	24.64	qfq	42,164,866	1,065,354,153	1.55%
2024-12-17	24.90	25.00	24.21	24.57	24.26	qfq	31,435,373	772,038,048	-1.29%
2024-12-16	24.80	25.00	24.27	24.89	24.58	qfq	40,389,502	997,658,486	0.00%
2024-12-13	24.00	24.92	23.88	24.89	24.58	qfq	78,911,207	1,930,283,658	4.19%
2024-12-12	22.95	23.96	22.91	23.89	23.59	qfq	42,247,133	997,238,625	4.10%
2024-12-11	23.16	23.23	22.83	22.95	22.66	qfq	22,269,107	511,318,985	-0.65%
2024-12-10	23.58	23.69	23.08	23.10	22.81	qfq	26,091,089	607,201,417	-0.30%
2024-12-09	23.86	23.87	23.10	23.17	22.88	qfq	22,821,583	534,759,592	-2.85%
2024-12-06	23.77	24.07	23.65	23.85	23.55	qfq	20,317,954	484,778,487	0.21%
2024-12-05	23.78	23.87	23.51	23.80	23.50	qfq	17,826,109	422,270,583	-0.29%
2024-12-04	23.28	24.14	23.05	23.87	23.57	qfq	36,660,989	869,249,629	2.45%
2024-12-03	23.20	23.55	23.01	23.30	23.01	qfq	16,901,204	393,315,634	0.52%
2024-12-02	23.20	23.69	23.03	23.18	22.89	qfq	35,127,528	818,647,619	3.25%
2024-11-29	22.25	22.60	22.06	22.45	22.17	qfq	15,678,530	350,804,795	0.63%
2024-11-28	22.54	22.68	22.30	22.31	22.03	qfq	14,770,153	331,876,944	-1.02%
2024-11-27	22.12	22.64	21.80	22.54	22.26	qfq	22,351,820	497,067,269	1.58%
2024-11-26	22.36	22.59	22.19	22.19	21.91	qfq	17,157,368	383,619,886	-1.60%
2024-11-25	22.80	22.97	22.24	22.55	22.27	qfq	26,817,671	603,105,136	-1.87%
2024-11-22	23.56	23.57	22.86	22.98	22.69	qfq	28,196,369	655,950,662	-3.00%
2024-11-21	23.00	23.85	22.85	23.69	23.36	qfq	38,199,173	889,306,933	2.47%
2024-11-20	23.23	23.23	22.78	23.12	22.80	qfq	26,403,902	607,352,550	-0.47%
2024-11-19	23.35	23.44	22.70	23.23	22.91	qfq	27,950,495	642,403,261	-0.43%
2024-11-18	23.23	23.69	22.71	23.33	23.01	qfq	37,509,588	872,176,847	0.60%
2024-11-15	23.65	24.00	23.06	23.19	22.87	qfq	34,054,022	802,414,750	-2.69%
2024-11-14	24.60	24.75	23.81	23.83	23.50	qfq	51,425,165	1,244,589,111	-4.68%
2024-11-13	24.86	25.80	24.28	25.00	24.65	qfq	71,823,520	1,795,006,282	-1.38%
2024-11-12	28.51	28.51	24.51	25.35	25.00	qfq	151,352,550	3,902,786,772	-2.20%
2024-11-11	25.92	25.92	25.92	25.92	25.56	qfq	13,754,621	356,519,776	10.02%
2024-10-25	22.85	23.80	22.85	23.56	23.23	qfq	32,511,700	763,768,100	2.66%
2024-10-24	23.10	23.15	22.61	22.95	22.63	qfq	20,857,712	477,388,929	-1.38%
2024-10-23	22.48	23.70	22.45	23.27	22.95	qfq	48,309,283	1,122,160,203	2.60%
2024-10-22	22.79	22.79	22.18	22.68	22.37	qfq	32,071,219	719,982,703	-1.05%
2024-10-21	22.22	23.20	21.67	22.92	22.60	qfq	44,050,574	991,506,521	3.43%
2024-10-18	21.87	22.42	21.61	22.16	21.85	qfq	45,295,960	995,699,447	0.41%
2024-10-17	23.20	23.29	22.02	22.07	21.76	qfq	48,925,973	1,097,640,499	-4.83%
2024-10-16	23.05	23.57	22.80	23.19	22.87	qfq	19,085,706	441,663,112	-0.69%
2024-10-15	23.95	24.01	23.33	23.35	23.03	qfq	21,504,350	508,188,333	-2.71%
2024-10-14	23.98	24.60	23.53	24.00	23.67	qfq	34,494,263	830,075,548	2.04%
2024-10-11	24.10	24.47	23.18	23.52	23.19	qfq	31,230,294	741,124,971	-2.61%
2024-10-10	23.30	25.30	23.30	24.15	23.82	qfq	46,127,791	1,124,780,288	4.18%
2024-10-09	24.38	24.93	22.88	23.18	22.86	qfq	46,778,541	1,114,967,167	-7.58%
2024-10-08	26.51	26.51	23.99	25.08	24.73	qfq	53,330,316	1,334,682,319	4.02%
2024-09-30	23.25	24.34	22.87	24.11	23.78	qfq	41,079,000	972,026,863	8.26%
2024-09-27	21.66	22.38	21.65	22.27	21.96	qfq	19,465,714	429,248,089	3.34%
2024-09-26	21.45	21.55	20.85	21.55	21.25	qfq	19,768,402	418,687,250	0.42%
2024-09-25	21.24	22.00	21.23	21.46	21.16	qfq	20,332,135	439,754,884	1.27%
2024-09-24	20.90	21.25	20.48	21.19	20.90	qfq	17,416,702	364,662,579	1.63%
2024-09-23	21.00	21.37	20.82	20.85	20.56	qfq	10,860,826	229,069,643	-0.71%
2024-09-20	21.90	22.07	20.55	21.00	20.71	qfq	26,453,546	556,185,264	-4.93%
2024-09-19	23.00	23.20	21.55	22.09	21.78	qfq	25,429,878	561,523,259	-5.40%
2024-09-18	22.77	23.42	22.50	23.35	23.03	qfq	14,390,366	332,108,029	2.50%
2024-09-13	23.20	23.38	22.71	22.78	22.46	qfq	11,629,886	266,970,267	-1.47%
2024-09-12	22.69	23.28	22.55	23.12	22.80	qfq	18,369,960	423,255,366	1.76%
2024-09-11	22.39	22.75	22.15	22.72	22.41	qfq	14,830,627	333,881,528	1.16%
2024-09-10	21.73	22.74	21.65	22.46	22.15	qfq	20,281,570	453,900,679	3.60%
2024-09-09	21.42	21.83	21.35	21.68	21.38	qfq	10,695,994	231,503,532	0.32%
2024-09-06	21.54	21.84	21.30	21.61	21.31	qfq	8,366,362	180,620,718	0.79%
2024-09-05	21.50	21.76	21.24	21.44	21.14	qfq	10,891,906	233,645,082	0.14%
2024-09-04	21.06	21.55	20.85	21.41	21.11	qfq	16,553,196	351,804,788	-1.11%
2024-09-03	22.25	22.40	21.54	21.65	21.35	qfq	34,730,513	763,553,649	4.49%
2024-09-02	21.65	21.70	20.40	20.72	20.43	qfq	29,151,227	607,832,064	-5.17%
2024-08-30	22.36	22.53	21.64	21.85	21.55	qfq	25,233,390	552,976,106	-2.24%
2024-08-29	22.09	22.73	21.96	22.35	22.04	qfq	10,324,572	231,227,489	1.09%
2024-08-28	21.86	22.48	21.86	22.11	21.80	qfq	7,551,841	167,556,789	0.64%
2024-08-27	22.35	22.48	21.87	21.97	21.67	qfq	8,768,382	193,823,182	-2.09%
2024-08-26	22.60	22.68	21.96	22.44	22.13	qfq	10,317,360	230,577,162	-0.75%
2024-08-23	22.25	22.93	22.25	22.61	22.30	qfq	10,982,107	247,550,361	0.58%
2024-08-22	22.24	22.75	22.10	22.48	22.17	qfq	9,551,863	214,786,026	1.08%
2024-08-21	21.92	22.48	21.70	22.24	21.93	qfq	10,840,100	239,738,828	1.18%
2024-08-20	22.36	22.50	21.51	21.98	21.68	qfq	17,182,560	375,879,983	-2.14%
2024-08-19	22.66	23.18	22.22	22.46	22.15	qfq	16,643,988	374,650,477	-1.49%
2024-08-16	22.34	23.14	22.34	22.80	22.48	qfq	13,128,334	298,451,186	1.42%
2024-08-15	22.36	23.06	22.20	22.48	22.17	qfq	12,698,773	287,448,596	-0.31%
2024-08-14	22.56	22.79	22.26	22.55	22.24	qfq	8,734,825	196,585,804	-0.18%
2024-08-13	22.30	23.10	22.30	22.59	22.28	qfq	20,542,569	467,698,707	2.26%
2024-08-12	22.20	22.65	21.96	22.09	21.78	qfq	8,168,467	181,660,982	-1.12%
2024-08-09	22.70	22.84	22.21	22.34	22.03	qfq	10,784,472	241,485,215	-1.11%
2024-08-08	22.70	22.87	22.35	22.59	22.28	qfq	12,239,559	275,910,792	-1.91%
2024-08-07	22.75	23.73	22.73	23.03	22.61	qfq	15,670,851	363,881,028	0.74%
2024-08-06	22.57	22.88	22.33	22.86	22.44	qfq	14,527,579	329,351,486	1.28%
2024-08-05	23.19	23.60	22.48	22.57	22.15	qfq	19,577,595	449,994,393	-4.49%
2024-08-02	23.10	24.09	23.00	23.63	23.19	qfq	21,992,232	521,017,156	2.34%
2024-08-01	23.35	23.75	23.00	23.09	22.66	qfq	17,349,850	406,319,028	-0.73%
2024-07-31	23.33	23.85	22.85	23.26	22.83	qfq	28,850,854	668,430,531	-1.98%
2024-07-30	23.80	23.99	23.27	23.73	23.29	qfq	16,856,600	398,243,141	-0.59%
2024-07-29	23.68	24.77	23.58	23.87	23.43	qfq	29,714,438	718,512,104	0.93%
2024-07-26	23.48	23.92	23.02	23.65	23.21	qfq	20,083,279	472,990,725	1.72%
2024-07-25	23.79	23.79	22.78	23.25	22.82	qfq	25,383,778	588,083,239	-2.47%
2024-07-24	22.77	24.09	22.75	23.84	23.40	qfq	28,889,499	682,815,569	3.65%
2024-07-23	23.72	23.92	22.93	23.00	22.58	qfq	18,547,876	432,816,894	-3.04%
2024-07-22	23.28	24.15	23.28	23.72	23.28	qfq	31,076,919	739,697,259	1.58%
2024-07-19	23.22	23.75	23.09	23.35	22.92	qfq	20,521,731	479,202,432	-0.04%
2024-07-18	22.21	23.55	21.85	23.36	22.93	qfq	32,638,067	747,479,590	5.13%
2024-07-17	22.46	22.96	22.21	22.22	21.81	qfq	16,813,575	378,886,275	-1.16%
2024-07-16	22.04	22.48	21.99	22.48	22.07	qfq	20,448,673	454,491,600	2.04%
2024-07-15	22.29	22.62	21.99	22.03	21.62	qfq	25,483,637	568,551,230	-1.21%
2024-07-12	22.35	22.78	21.86	22.30	21.89	qfq	36,568,941	815,117,195	0.95%
2024-07-11	21.91	22.29	21.67	22.09	21.68	qfq	38,850,913	854,737,380	1.80%
2024-07-10	21.03	22.18	21.03	21.70	21.30	qfq	54,746,903	1,187,065,979	2.60%
2024-07-09	20.27	21.35	20.11	21.15	20.76	qfq	41,925,800	871,247,537	4.34%
2024-07-08	19.85	20.43	19.85	20.27	19.90	qfq	24,806,976	502,884,583	2.06%
2024-07-05	19.73	20.02	19.58	19.86	19.49	qfq	16,286,000	323,644,507	0.91%
2024-07-04	19.12	19.79	19.12	19.68	19.32	qfq	15,424,955	302,405,277	2.50%
2024-07-03	19.70	19.75	19.14	19.20	18.85	qfq	11,130,400	215,579,784	-2.54%
2024-07-02	19.80	19.88	19.57	19.70	19.34	qfq	11,361,000	223,923,841	-0.56%
2024-07-01	19.32	19.90	19.13	19.81	19.45	qfq	19,537,885	383,397,030	1.69%
2024-06-28	18.71	19.93	18.63	19.48	19.12	qfq	26,026,849	505,661,440	3.95%
2024-06-27	18.61	18.92	18.56	18.74	18.39	qfq	9,190,950	172,494,064	0.00%
2024-06-26	18.31	18.76	18.08	18.74	18.39	qfq	12,336,945	227,264,654	2.52%
2024-06-25	18.57	18.94	18.01	18.28	17.94	qfq	16,887,010	309,892,235	-1.67%
2024-06-24	18.75	19.07	18.58	18.59	18.25	qfq	13,532,079	254,566,780	-1.27%
2024-06-21	18.53	19.00	18.36	18.83	18.48	qfq	10,961,068	205,351,724	0.80%
2024-06-20	18.85	19.11	18.55	18.68	18.34	qfq	13,923,859	262,329,682	-0.48%
2024-06-19	18.69	18.99	18.39	18.77	18.42	qfq	17,309,976	323,851,292	0.32%
2024-06-18	18.28	18.87	18.08	18.71	18.37	qfq	21,330,202	395,322,855	2.46%
2024-06-17	18.43	18.49	18.20	18.26	17.92	qfq	18,927,595	346,834,293	-0.38%
2024-06-14	18.98	18.99	18.23	18.33	17.99	qfq	36,566,454	675,102,641	-3.63%
2024-06-13	19.36	19.69	18.86	19.02	18.67	qfq	19,819,751	380,892,076	-1.86%
2024-06-12	18.98	19.47	18.89	19.38	19.02	qfq	17,086,736	329,786,627	1.47%
2024-06-11	19.93	20.05	18.61	19.10	18.75	qfq	32,404,396	621,137,487	-4.12%
2024-06-07	19.72	20.05	19.68	19.92	19.55	qfq	14,477,597	287,590,418	1.07%
2024-06-06	20.06	20.15	19.64	19.71	19.35	qfq	20,173,801	400,207,170	-1.74%
2024-06-05	20.00	20.46	20.00	20.06	19.69	qfq	18,807,972	380,739,096	-2.43%
2024-06-04	20.25	20.62	20.09	20.56	20.18	qfq	16,931,101	345,679,911	1.33%
2024-06-03	20.16	20.58	20.15	20.29	19.92	qfq	20,395,150	415,918,217	0.45%
2024-05-31	20.24	20.38	20.07	20.20	19.83	qfq	13,504,100	272,814,468	-0.20%
2024-05-30	19.73	20.40	19.58	20.24	19.87	qfq	28,202,468	566,823,268	2.27%
2024-05-29	19.88	20.10	19.61	19.79	19.43	qfq	13,093,460	259,927,656	-0.50%
2024-05-28	19.77	20.00	19.65	19.89	19.52	qfq	16,470,950	327,363,531	0.45%
2024-05-27	19.53	19.80	19.49	19.80	19.44	qfq	14,388,148	282,668,461	0.87%
2024-05-24	19.70	19.86	19.53	19.63	19.27	qfq	14,789,254	290,723,841	-0.96%
2024-05-23	19.74	20.03	19.62	19.82	19.46	qfq	18,418,363	365,134,022	0.35%
2024-05-22	20.23	20.27	19.60	19.75	19.39	qfq	28,256,687	559,406,853	-2.37%
2024-05-21	20.20	20.47	20.10	20.23	19.86	qfq	12,502,869	253,157,892	-0.20%
2024-05-20	20.19	20.44	20.10	20.27	19.90	qfq	22,591,378	457,952,722	0.05%
2024-05-17	20.16	20.30	19.98	20.26	19.89	qfq	18,981,961	381,719,041	0.20%
2024-05-16	20.32	20.49	20.15	20.22	19.85	qfq	18,847,038	382,492,895	-0.59%
2024-05-15	21.28	21.28	20.29	20.34	19.97	qfq	27,874,500	578,009,607	-4.95%
2024-05-14	21.05	21.70	21.01	21.40	21.01	qfq	31,561,614	673,915,830	1.42%
2024-05-13	20.53	21.35	20.20	21.10	20.71	qfq	31,945,676	669,779,937	2.18%
2024-05-10	20.80	21.09	20.48	20.65	20.27	qfq	25,759,310	535,094,786	0.10%
2024-05-09	20.01	20.73	20.00	20.63	20.25	qfq	28,677,963	586,915,230	2.74%
2024-05-08	20.29	20.35	19.96	20.08	19.71	qfq	15,568,317	312,886,976	-1.13%
2024-05-07	20.35	20.75	20.20	20.31	19.94	qfq	25,509,652	521,725,695	-0.34%
2024-05-06	20.49	20.60	20.24	20.38	20.00	qfq	25,499,293	521,073,866	0.25%
2024-04-30	20.38	20.69	19.96	20.33	19.96	qfq	29,058,365	590,822,424	-1.12%
2024-04-29	21.35	21.40	20.19	20.56	20.18	qfq	51,884,197	1,066,175,317	-5.30%
2024-04-26	21.05	21.71	21.03	21.71	21.31	qfq	19,464,290	416,850,002	3.58%
2024-04-25	20.90	21.32	20.72	20.96	20.57	qfq	13,500,149	283,613,080	-0.14%
2024-04-24	20.47	21.10	20.45	20.99	20.60	qfq	19,061,340	396,140,703	2.64%
2024-04-23	20.99	21.19	20.33	20.45	20.07	qfq	27,483,461	565,957,163	-3.63%
2024-04-22	21.66	22.15	21.00	21.22	20.83	qfq	28,137,049	605,772,954	-2.44%
2024-04-19	21.81	22.58	21.72	21.75	21.35	qfq	30,710,892	679,423,549	-0.82%
2024-04-18	21.68	22.40	21.55	21.93	21.53	qfq	34,301,691	755,032,235	-0.41%
2024-04-17	21.20	22.02	20.85	22.02	21.61	qfq	34,818,751	754,228,481	2.56%
2024-04-16	21.87	22.09	21.16	21.47	21.07	qfq	34,497,425	745,454,348	-1.47%
2024-04-15	20.70	22.00	20.60	21.79	21.39	qfq	37,331,045	800,955,757	5.83%
2024-04-12	21.08	21.22	20.50	20.59	20.21	qfq	18,464,766	386,208,476	-2.32%
2024-04-11	20.60	21.43	20.60	21.08	20.69	qfq	24,491,252	515,764,779	1.69%
2024-04-10	20.62	21.04	20.42	20.73	20.35	qfq	16,700,862	346,558,467	0.00%
2024-04-09	20.94	21.05	20.42	20.73	20.35	qfq	23,564,993	487,095,071	-1.52%
2024-04-08	20.80	21.66	20.58	21.05	20.66	qfq	31,254,492	660,319,556	0.05%
2024-04-03	20.58	21.39	20.58	21.04	20.65	qfq	31,252,663	656,767,853	1.74%
2024-04-02	20.45	20.95	20.40	20.68	20.30	qfq	23,261,807	482,010,844	0.63%
2024-04-01	20.29	20.58	20.12	20.55	20.17	qfq	25,556,465	521,013,833	1.28%
2024-03-29	19.51	20.56	19.46	20.29	19.92	qfq	32,315,268	651,073,450	4.00%
2024-03-28	19.31	19.80	19.30	19.51	19.15	qfq	17,296,865	338,178,967	0.83%
2024-03-27	19.70	19.81	19.35	19.35	18.99	qfq	15,728,030	307,230,329	-2.32%
2024-03-26	19.50	20.13	19.50	19.81	19.45	qfq	21,001,349	416,983,985	1.07%
2024-03-25	19.61	19.90	19.34	19.60	19.24	qfq	15,452,738	303,387,142	-0.36%
2024-03-22	19.95	19.95	19.33	19.67	19.31	qfq	19,222,913	376,897,683	-0.96%
2024-03-21	20.32	20.47	19.86	19.86	19.49	qfq	23,975,499	481,844,878	-2.07%
2024-03-20	20.01	20.43	19.98	20.28	19.91	qfq	19,867,478	402,828,188	0.95%
2024-03-19	20.15	20.51	20.03	20.09	19.72	qfq	19,540,542	395,798,727	-0.99%
2024-03-18	19.81	20.35	19.81	20.29	19.92	qfq	24,021,318	484,572,529	2.06%
2024-03-15	19.74	19.93	19.61	19.88	19.51	qfq	20,119,471	397,262,413	-0.25%
2024-03-14	19.94	20.34	19.73	19.93	19.56	qfq	20,790,812	416,201,774	-0.90%
2024-03-13	19.99	20.26	19.56	20.11	19.74	qfq	39,866,233	792,439,606	-0.40%
2024-03-12	21.37	21.55	20.17	20.19	19.82	qfq	35,639,380	736,871,681	-5.57%
2024-03-11	21.50	21.66	21.00	21.38	20.99	qfq	20,667,684	438,660,355	-0.33%
2024-03-08	20.90	21.57	20.87	21.45	21.05	qfq	22,535,708	479,074,425	2.63%
2024-03-07	21.20	21.58	20.75	20.90	20.52	qfq	20,064,741	424,252,802	-1.37%
2024-03-06	21.08	21.45	20.96	21.19	20.80	qfq	19,454,382	412,846,223	0.05%
2024-03-05	21.65	21.95	21.06	21.18	20.79	qfq	33,333,765	711,983,255	-3.46%
2024-03-04	21.66	22.48	21.41	21.94	21.54	qfq	39,598,075	873,174,203	0.92%
2024-03-01	22.00	22.02	21.34	21.74	21.34	qfq	29,498,684	638,477,450	-1.63%
2024-02-29	20.25	22.10	20.20	22.10	21.69	qfq	49,945,174	1,061,933,647	8.12%
2024-02-28	20.75	21.45	20.43	20.44	20.06	qfq	42,611,267	896,920,742	-1.59%
2024-02-27	20.13	20.77	20.10	20.77	20.39	qfq	25,423,552	519,582,677	2.01%
2024-02-26	20.55	20.80	20.30	20.36	19.99	qfq	24,011,536	494,283,488	-0.63%
2024-02-23	20.75	20.93	20.03	20.49	20.11	qfq	31,876,850	651,676,563	-1.40%
2024-02-22	20.47	21.00	20.37	20.78	20.40	qfq	29,256,574	603,521,164	0.10%
2024-02-21	20.75	21.59	20.51	20.76	20.38	qfq	34,447,314	724,383,395	-1.66%
2024-02-20	21.41	21.79	20.55	21.11	20.72	qfq	41,711,644	882,625,311	-3.70%
2024-02-19	20.71	21.95	20.23	21.92	21.52	qfq	39,096,074	827,828,497	5.23%
2024-02-08	20.87	21.78	20.40	20.83	20.45	qfq	40,375,717	854,214,917	-0.76%
2024-02-07	19.06	21.08	18.91	20.99	20.60	qfq	52,210,356	1,063,542,129	8.03%
2024-02-06	19.02	19.66	17.70	19.43	19.07	qfq	48,481,293	911,310,403	-1.22%
2024-02-05	18.88	19.99	18.59	19.67	19.31	qfq	49,404,010	951,729,574	1.92%
2024-02-02	18.71	19.68	18.57	19.30	18.94	qfq	41,390,056	794,542,889	3.15%
2024-02-01	18.58	19.10	18.16	18.71	18.37	qfq	28,701,758	536,134,709	-2.04%
2024-01-31	18.91	19.50	18.69	19.10	18.75	qfq	30,395,985	578,898,086	0.10%
2024-01-30	18.77	19.79	18.77	19.08	18.73	qfq	32,716,099	633,683,316	0.16%
2024-01-29	19.02	20.09	18.87	19.05	18.70	qfq	43,804,074	848,274,713	0.16%
2024-01-26	19.30	19.49	18.81	19.02	18.67	qfq	44,406,408	846,795,700	0.74%
2024-01-25	17.07	18.88	17.07	18.88	18.53	qfq	39,397,401	724,946,411	10.02%
2024-01-24	16.80	17.31	16.52	17.16	16.84	qfq	24,561,934	417,049,292	6.85%
2024-01-23	15.92	16.23	15.20	16.06	15.76	qfq	11,785,339	186,957,527	0.63%
2024-01-22	17.18	17.20	15.96	15.96	15.67	qfq	20,498,897	336,801,127	-7.75%
2024-01-19	17.22	17.47	17.12	17.30	16.98	qfq	9,136,725	158,245,341	-0.06%
2024-01-18	17.46	17.47	16.82	17.31	16.99	qfq	14,444,763	246,982,634	-1.48%
2024-01-17	17.89	17.97	17.57	17.57	17.25	qfq	7,641,338	135,878,633	-2.23%
2024-01-16	17.89	18.43	17.60	17.97	17.64	qfq	14,065,725	253,596,737	0.50%
2024-01-15	17.76	18.17	17.67	17.88	17.55	qfq	9,448,266	169,245,177	0.11%
2024-01-12	18.13	18.38	17.75	17.86	17.53	qfq	13,007,113	234,445,106	-1.49%
2024-01-11	17.26	18.25	17.24	18.13	17.80	qfq	17,235,875	309,039,327	4.20%
2024-01-10	17.24	17.65	16.97	17.40	17.08	qfq	9,742,750	168,989,637	0.35%
2024-01-09	16.99	17.34	16.75	17.34	17.02	qfq	12,129,772	207,693,632	1.94%
2024-01-08	17.41	17.50	17.00	17.01	16.70	qfq	11,171,650	191,827,001	-3.46%
2024-01-05	17.86	18.00	17.32	17.62	17.30	qfq	10,700,801	188,999,508	-1.34%
2024-01-04	18.10	18.20	17.78	17.86	17.53	qfq	7,793,526	139,795,305	-1.05%
2024-01-03	17.99	18.18	17.80	18.05	17.72	qfq	10,433,500	187,655,090	0.11%
2024-01-02	18.00	18.45	17.98	18.03	17.70	qfq	14,716,213	268,215,965	0.11%
2023-12-29	17.30	18.15	17.24	18.01	17.68	qfq	19,843,150	354,492,890	4.47%
2023-12-28	16.94	17.36	16.87	17.24	16.92	qfq	11,226,106	192,695,065	1.65%
2023-12-27	16.65	17.04	16.50	16.96	16.65	qfq	9,338,694	157,310,887	1.56%
2023-12-26	16.92	16.94	16.45	16.70	16.39	qfq	11,730,986	195,157,961	-1.30%
2023-12-25	17.00	17.30	16.68	16.92	16.61	qfq	16,341,177	277,981,515	0.00%
2023-12-22	16.82	17.24	16.78	16.92	16.61	qfq	13,334,135	226,388,882	0.42%
2023-12-21	16.73	17.09	16.66	16.85	16.54	qfq	12,726,426	214,916,176	-0.65%
2023-12-20	17.57	17.73	16.87	16.96	16.65	qfq	16,953,809	293,281,122	-3.47%
2023-12-19	17.33	17.68	17.22	17.57	17.25	qfq	15,912,113	278,974,294	1.21%
2023-12-18	17.91	17.95	17.24	17.36	17.04	qfq	22,858,746	401,703,407	-4.04%
2023-12-15	17.80	18.33	17.35	18.09	17.76	qfq	26,062,124	467,816,916	2.03%
2023-12-14	17.85	18.07	17.61	17.73	17.40	qfq	11,392,374	203,719,370	-0.17%
2023-12-13	17.79	18.05	17.60	17.76	17.43	qfq	15,072,822	268,648,098	-0.17%
2023-12-12	17.31	18.14	17.31	17.79	17.46	qfq	20,734,447	371,025,512	2.54%
2023-12-11	17.18	17.50	16.36	17.35	17.03	qfq	21,252,414	357,675,271	0.46%
2023-12-08	17.43	17.83	17.20	17.27	16.95	qfq	15,229,004	267,358,731	-1.03%
2023-12-07	17.37	17.55	17.18	17.45	17.13	qfq	7,469,380	129,643,444	0.17%
2023-12-06	17.30	17.60	17.25	17.42	17.10	qfq	8,153,587	142,219,610	0.75%
2023-12-05	17.87	17.89	17.29	17.29	16.97	qfq	9,321,750	163,640,143	-3.41%
2023-12-04	17.70	18.15	17.65	17.90	17.57	qfq	14,280,806	256,129,488	0.90%
2023-12-01	17.80	17.93	17.40	17.74	17.41	qfq	11,447,337	201,679,050	0.11%
2023-11-30	17.46	18.21	17.39	17.72	17.39	qfq	16,669,146	297,234,800	1.61%
2023-11-29	17.53	17.71	17.40	17.44	17.12	qfq	5,856,300	102,745,450	-0.68%
2023-11-28	17.36	17.64	17.29	17.56	17.24	qfq	5,396,136	94,444,594	1.09%
2023-11-27	17.17	17.45	17.01	17.37	17.05	qfq	8,036,102	138,499,726	0.93%
2023-11-24	17.60	17.60	17.21	17.21	16.89	qfq	7,251,039	125,739,116	-2.22%
2023-11-23	17.44	17.65	17.32	17.60	17.28	qfq	5,783,111	101,121,881	0.98%
2023-11-22	17.72	17.84	17.43	17.43	17.11	qfq	6,846,140	120,741,377	-1.64%
2023-11-21	18.05	18.09	17.67	17.72	17.39	qfq	12,007,300	214,703,822	-1.72%
2023-11-20	17.55	18.08	17.55	18.03	17.70	qfq	14,753,101	264,156,713	2.56%
2023-11-17	17.71	17.73	17.51	17.58	17.26	qfq	5,800,500	101,992,837	-0.90%
2023-11-16	17.84	18.05	17.68	17.74	17.41	qfq	7,405,781	131,981,160	-0.89%
2023-11-15	18.06	18.14	17.75	17.90	17.57	qfq	7,845,952	140,192,405	0.00%
2023-11-14	17.61	18.21	17.60	17.90	17.57	qfq	11,614,525	207,823,747	1.42%
2023-11-13	17.20	17.67	17.00	17.65	17.32	qfq	12,046,961	209,842,481	2.68%
2023-11-10	17.06	17.22	16.86	17.19	16.87	qfq	8,577,782	146,592,053	0.35%
2023-11-09	17.20	17.34	17.13	17.13	16.81	qfq	9,667,239	166,366,821	-0.12%
2023-11-08	17.40	17.46	17.06	17.15	16.83	qfq	13,374,179	229,511,767	-1.78%
2023-11-07	17.75	17.75	17.31	17.46	17.14	qfq	9,779,400	170,647,907	-1.47%
2023-11-06	17.51	17.83	17.40	17.72	17.39	qfq	10,900,751	192,380,690	1.20%
2023-11-03	17.31	17.63	17.31	17.51	17.19	qfq	6,561,001	114,912,356	0.92%
2023-11-02	17.62	17.84	17.27	17.35	17.03	qfq	7,162,896	124,833,608	-2.03%
2023-11-01	17.96	18.10	17.61	17.71	17.38	qfq	6,789,404	120,565,177	-1.45%
2023-10-31	17.81	18.25	17.80	17.97	17.64	qfq	7,450,585	133,991,944	0.17%
2023-10-30	17.79	18.08	17.55	17.94	17.61	qfq	8,690,700	154,920,839	0.73%
2023-10-27	17.52	17.93	17.43	17.81	17.48	qfq	6,167,700	109,104,560	1.31%
2023-10-26	17.26	17.65	17.08	17.58	17.26	qfq	6,744,103	117,485,263	1.33%
2023-10-25	17.33	17.64	17.30	17.35	17.03	qfq	5,998,279	104,736,639	0.58%
2023-10-24	17.18	17.40	17.03	17.25	16.93	qfq	8,075,300	138,993,953	0.35%
2023-10-23	17.60	17.78	17.07	17.19	16.87	qfq	8,203,385	142,282,502	-2.50%
2023-10-20	17.60	17.97	17.57	17.63	17.31	qfq	6,878,512	121,841,353	-0.28%
2023-10-19	17.78	17.99	17.67	17.68	17.35	qfq	6,420,867	114,514,576	-1.01%
2023-10-18	18.05	18.18	17.79	17.86	17.53	qfq	8,474,169	152,509,929	-1.27%
2023-10-17	18.03	18.26	17.91	18.09	17.76	qfq	5,427,801	98,231,860	0.33%
2023-10-16	18.16	18.31	17.96	18.03	17.70	qfq	6,444,101	116,966,606	-0.33%
2023-10-13	18.54	18.60	18.00	18.09	17.76	qfq	8,311,600	151,251,202	-2.69%
2023-10-12	18.55	18.73	18.38	18.59	18.25	qfq	6,765,500	125,652,000	0.65%
2023-10-11	18.97	18.97	18.41	18.47	18.13	qfq	10,933,401	203,098,491	-2.84%
2023-10-10	18.85	19.02	18.53	19.01	18.66	qfq	8,982,119	168,617,936	0.37%
2023-10-09	18.52	19.28	18.50	18.94	18.59	qfq	16,292,868	308,956,901	2.10%
2023-09-28	18.15	18.65	18.15	18.55	18.21	qfq	15,784,594	292,421,940	2.09%
2023-09-27	18.99	19.09	17.83	18.17	17.84	qfq	23,096,114	423,218,363	-4.17%
2023-09-26	18.92	19.32	18.92	18.96	18.61	qfq	9,260,898	176,607,062	-0.47%
2023-09-25	19.70	19.71	18.96	19.05	18.70	qfq	15,461,237	297,214,479	-3.15%
2023-09-22	19.43	19.70	19.31	19.67	19.31	qfq	13,515,273	264,017,797	0.61%
2023-09-21	18.95	19.80	18.87	19.55	19.19	qfq	19,319,028	377,309,118	2.89%
2023-09-20	18.90	19.18	18.85	19.00	18.65	qfq	6,932,549	131,993,595	0.42%
2023-09-19	19.37	19.42	18.85	18.92	18.57	qfq	10,211,246	194,953,169	-2.32%
2023-09-18	19.20	19.43	18.70	19.37	19.01	qfq	10,940,443	208,876,585	0.26%
2023-09-15	19.21	19.66	19.10	19.32	18.96	qfq	11,889,344	230,556,878	0.00%
2023-09-14	18.86	19.50	18.86	19.32	18.96	qfq	11,633,805	224,590,574	2.22%
2023-09-13	19.13	19.26	18.82	18.90	18.55	qfq	6,209,833	117,912,017	-1.92%
2023-09-12	19.14	19.49	19.00	19.27	18.92	qfq	8,100,001	155,953,361	0.68%
2023-09-11	18.97	19.27	18.85	19.14	18.79	qfq	10,652,762	203,655,179	0.90%
2023-09-08	18.85	19.14	18.81	18.97	18.62	qfq	7,529,567	142,889,491	0.11%
2023-09-07	19.45	19.65	18.92	18.95	18.60	qfq	11,488,680	220,537,313	-2.87%
2023-09-06	19.58	19.59	19.32	19.51	19.15	qfq	6,680,406	129,962,348	-0.61%
2023-09-05	19.71	19.95	19.58	19.63	19.27	qfq	7,812,904	154,395,592	-0.66%
2023-09-04	19.55	19.81	19.50	19.76	19.40	qfq	8,117,481	159,796,662	1.59%
2023-09-01	19.15	19.55	19.10	19.45	19.09	qfq	8,324,667	161,345,690	1.35%
2023-08-31	19.74	19.74	19.15	19.19	18.84	qfq	10,792,113	208,954,976	-1.74%
2023-08-30	19.53	19.94	19.37	19.53	19.17	qfq	10,677,466	209,463,997	0.51%
2023-08-29	18.60	19.56	18.52	19.43	19.07	qfq	14,953,296	287,291,972	4.24%
2023-08-28	19.95	19.96	18.51	18.64	18.30	qfq	12,187,131	233,127,963	-0.37%
2023-08-25	18.83	19.01	18.58	18.71	18.37	qfq	8,676,287	162,543,371	-1.06%
2023-08-24	18.97	19.19	18.80	18.91	18.56	qfq	9,849,500	187,280,797	0.11%
2023-08-23	19.45	19.49	18.88	18.89	18.54	qfq	8,836,274	169,135,813	-3.43%
2023-08-22	19.20	19.62	19.15	19.56	19.20	qfq	10,678,345	207,458,508	2.19%
2023-08-21	19.42	19.78	19.14	19.14	18.79	qfq	8,738,742	169,945,570	-1.24%
2023-08-18	19.86	20.00	19.38	19.38	19.02	qfq	9,318,830	182,942,356	-2.61%
2023-08-17	19.28	20.05	19.25	19.90	19.53	qfq	14,218,469	281,161,906	2.74%
2023-08-16	19.62	19.81	19.32	19.37	19.01	qfq	6,674,000	130,251,791	-1.37%
2023-08-15	19.94	20.08	19.56	19.64	19.28	qfq	10,513,826	208,354,481	-1.55%
2023-08-14	19.09	19.97	18.93	19.95	19.58	qfq	17,930,835	352,544,664	3.48%
2023-08-11	19.77	19.89	19.26	19.28	18.92	qfq	13,284,217	259,413,639	-2.72%
2023-08-10	19.89	20.12	19.79	19.82	19.46	qfq	9,973,695	198,642,093	0.15%
2023-08-09	19.80	19.98	19.60	19.79	19.43	qfq	14,046,966	278,060,578	-0.50%
2023-08-08	20.65	20.66	19.73	19.89	19.52	qfq	23,297,652	464,455,981	-3.68%
2023-08-07	20.26	20.66	20.23	20.65	20.27	qfq	19,514,756	400,342,005	1.23%
2023-08-04	21.20	21.47	20.31	20.40	20.02	qfq	36,058,628	748,759,451	-3.82%
2023-08-03	21.22	21.65	21.20	21.21	20.82	qfq	15,820,563	337,927,135	-1.21%
2023-08-02	21.51	21.84	21.25	21.47	21.07	qfq	12,785,136	275,027,946	-0.09%
2023-08-01	21.88	21.92	21.35	21.49	21.09	qfq	13,346,346	287,926,357	-1.42%
2023-07-31	21.40	21.83	21.23	21.80	21.40	qfq	21,369,864	462,469,300	2.20%
2023-07-28	21.55	21.55	20.72	21.33	20.94	qfq	24,507,125	518,001,880	-0.56%
2023-07-27	21.14	22.30	21.10	21.45	21.05	qfq	23,136,499	503,654,063	0.75%
2023-07-26	21.64	22.10	21.13	21.29	20.90	qfq	17,626,112	381,763,546	-1.53%
2023-07-25	22.12	22.13	21.43	21.62	21.22	qfq	12,663,700	273,845,089	-0.64%
2023-07-24	21.12	22.11	21.03	21.76	21.36	qfq	16,777,887	365,052,564	2.74%
2023-07-21	21.39	21.86	20.90	21.18	20.79	qfq	22,958,354	487,883,617	-2.26%
2023-07-20	22.57	22.63	21.53	21.67	21.27	qfq	26,486,929	580,579,773	-4.16%
2023-07-19	22.70	22.96	22.33	22.61	22.15	qfq	14,123,929	319,124,908	-1.40%
2023-07-18	23.02	23.43	22.81	22.93	22.46	qfq	19,824,439	457,987,379	-1.33%
2023-07-17	22.48	23.48	21.86	23.24	22.77	qfq	34,174,069	780,577,087	2.15%