SECURITY DETAIL · RAW DATA

卧龙电驱600580.SH

ASSECNYSTOCK

最近收盘价29.682026-07-17

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）38,194,546

成交额（元）1,168,082,604

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-23	2026-04-30	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-15	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-11	2023-07-17	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.13	31.63	29.50	29.68	29.68	qfq	38,194,546	1,168,082,604	-4.57%
2026-07-16	31.00	31.96	30.67	31.10	31.10	qfq	26,499,114	832,312,937	-1.08%
2026-07-15	31.68	32.15	30.90	31.44	31.44	qfq	26,148,938	826,040,132	-0.57%
2026-07-14	31.24	31.75	30.40	31.62	31.62	qfq	31,786,197	989,244,661	1.22%
2026-07-13	33.08	33.09	31.20	31.24	31.24	qfq	41,679,754	1,331,941,586	-7.16%
2026-07-10	33.00	34.58	32.72	33.65	33.65	qfq	56,477,666	1,909,158,589	1.36%
2026-07-09	32.48	33.45	31.80	33.20	33.20	qfq	54,621,765	1,782,620,307	0.51%
2026-07-08	35.50	35.50	33.03	33.03	33.03	qfq	69,526,042	2,356,958,908	-8.45%
2026-07-07	37.88	39.19	35.81	36.08	36.08	qfq	86,099,318	3,201,119,637	-4.83%
2026-07-06	38.00	39.49	37.30	37.91	37.91	qfq	134,687,838	5,138,015,060	1.50%
2026-07-03	35.30	37.35	35.20	37.35	37.35	qfq	79,888,341	2,920,380,525	10.01%
2026-07-02	33.31	35.30	33.05	33.95	33.95	qfq	66,210,256	2,273,933,267	2.11%
2026-07-01	33.30	34.05	33.06	33.25	33.25	qfq	37,271,947	1,247,723,119	0.45%
2026-06-30	31.91	33.37	31.90	33.10	33.10	qfq	39,694,142	1,299,311,481	4.09%
2026-06-29	31.80	32.18	31.06	31.80	31.80	qfq	36,805,017	1,162,996,495	-0.28%
2026-06-26	33.49	33.49	31.86	31.89	31.89	qfq	44,548,985	1,444,669,317	-4.98%
2026-06-25	34.60	35.06	33.31	33.56	33.56	qfq	53,393,976	1,809,882,940	-3.40%
2026-06-24	34.57	35.19	34.30	34.74	34.74	qfq	30,954,805	1,074,579,446	-0.20%
2026-06-23	35.50	36.35	34.80	34.81	34.81	qfq	43,183,559	1,530,194,329	-2.87%
2026-06-22	35.99	36.10	34.66	35.84	35.84	qfq	48,861,884	1,724,147,219	-0.99%
2026-06-18	34.90	36.36	34.66	36.20	36.20	qfq	54,544,616	1,949,534,987	3.72%
2026-06-17	35.11	35.50	34.70	34.90	34.90	qfq	31,782,773	1,111,233,005	-1.27%
2026-06-16	35.58	35.90	35.11	35.35	35.35	qfq	35,641,249	1,265,369,591	-0.62%
2026-06-15	34.69	35.66	34.11	35.57	35.57	qfq	40,358,857	1,414,633,921	4.34%
2026-06-12	35.30	35.88	34.09	34.09	34.09	qfq	45,795,269	1,610,115,011	-2.12%
2026-06-11	35.53	35.84	34.53	34.83	34.83	qfq	42,572,850	1,489,231,777	-3.28%
2026-06-10	37.78	38.25	36.00	36.01	36.01	qfq	54,378,851	2,002,018,599	-6.15%
2026-06-09	39.06	39.20	37.75	38.37	38.37	qfq	48,713,948	1,860,484,470	-1.69%
2026-06-08	38.68	40.25	38.38	39.03	39.03	qfq	59,467,249	2,351,229,621	-2.43%
2026-06-05	38.82	40.98	37.20	40.00	40.00	qfq	87,127,775	3,402,376,506	2.99%
2026-06-04	38.15	39.82	37.77	38.84	38.84	qfq	50,450,961	1,970,781,623	0.08%
2026-06-03	39.10	40.30	38.70	38.81	38.81	qfq	61,759,621	2,436,111,075	-2.73%
2026-06-02	40.85	41.90	39.68	39.90	39.90	qfq	67,319,297	2,750,753,856	-0.72%
2026-06-01	39.46	40.93	37.47	40.19	40.19	qfq	61,373,397	2,425,173,133	1.85%
2026-05-29	41.69	42.15	38.31	39.46	39.46	qfq	80,506,725	3,220,255,872	-5.33%
2026-05-28	44.42	44.42	40.60	41.68	41.68	qfq	101,673,802	4,260,403,847	-6.17%
2026-05-27	43.00	45.18	42.80	44.42	44.42	qfq	111,925,572	4,953,032,638	0.79%
2026-05-26	43.50	46.49	43.01	44.07	44.07	qfq	149,073,340	6,654,366,401	3.72%
2026-05-25	41.17	42.78	40.88	42.49	42.49	qfq	88,351,702	3,719,841,932	3.41%
2026-05-22	40.80	41.27	40.11	41.09	41.09	qfq	58,965,060	2,408,563,411	1.06%
2026-05-21	39.90	41.95	39.73	40.66	40.66	qfq	97,861,656	4,011,317,843	2.62%
2026-05-20	40.70	40.77	39.50	39.62	39.62	qfq	47,537,219	1,892,826,860	-3.58%
2026-05-19	41.50	41.71	40.73	41.09	41.09	qfq	53,674,926	2,208,768,672	0.32%
2026-05-18	40.61	41.58	40.25	40.96	40.96	qfq	67,476,381	2,755,374,012	1.19%
2026-05-15	38.90	41.49	38.80	40.48	40.48	qfq	88,034,836	3,568,002,084	3.93%
2026-05-14	40.80	40.91	38.93	38.95	38.95	qfq	47,190,858	1,877,572,582	-4.02%
2026-05-13	40.02	40.70	39.75	40.58	40.58	qfq	41,078,789	1,655,148,439	0.25%
2026-05-12	40.64	41.36	40.20	40.48	40.48	qfq	44,823,293	1,823,533,246	-0.39%
2026-05-11	41.07	41.23	40.11	40.64	40.64	qfq	66,268,410	2,697,819,160	-1.02%
2026-05-08	39.54	42.42	39.14	41.06	41.06	qfq	100,637,000	4,140,230,491	3.87%
2026-05-07	38.80	39.76	38.42	39.53	39.53	qfq	47,971,937	1,888,561,933	2.65%
2026-05-06	38.02	38.85	38.02	38.51	38.51	qfq	35,442,940	1,366,714,094	1.74%
2026-04-30	37.40	38.23	37.10	37.85	37.85	qfq	29,822,674	1,127,965,539	1.01%
2026-04-29	36.51	37.60	36.48	37.47	37.29	qfq	23,285,345	868,791,368	1.90%
2026-04-28	37.92	37.92	36.53	36.77	36.59	qfq	28,441,586	1,051,435,476	-3.03%
2026-04-27	37.70	38.37	37.43	37.92	37.74	qfq	23,159,878	879,895,800	0.58%
2026-04-24	37.80	38.10	37.25	37.70	37.52	qfq	22,583,049	850,868,661	-0.48%
2026-04-23	38.72	38.72	37.55	37.88	37.70	qfq	33,642,898	1,280,026,285	-2.17%
2026-04-22	38.36	38.73	38.13	38.72	38.53	qfq	27,168,564	1,046,435,364	0.99%
2026-04-21	38.70	38.88	37.98	38.34	38.16	qfq	29,872,878	1,143,919,028	-0.93%
2026-04-20	38.85	38.99	38.37	38.70	38.51	qfq	35,308,190	1,368,220,538	-0.28%
2026-04-17	38.10	38.98	37.90	38.81	38.62	qfq	33,464,200	1,291,461,866	1.20%
2026-04-16	38.50	38.88	38.05	38.35	38.17	qfq	27,119,858	1,039,702,528	0.79%
2026-04-15	39.00	39.10	37.94	38.05	37.87	qfq	32,292,726	1,245,469,277	-1.58%
2026-04-14	38.45	38.85	38.11	38.66	38.47	qfq	32,054,087	1,233,811,312	1.76%
2026-04-13	37.48	38.28	37.37	37.99	37.81	qfq	25,657,785	974,042,642	0.21%
2026-04-10	37.38	38.49	37.37	37.91	37.73	qfq	38,589,551	1,467,207,282	2.57%
2026-04-09	37.28	37.30	36.55	36.96	36.78	qfq	25,726,304	951,341,490	-1.41%
2026-04-08	36.25	37.49	36.25	37.49	37.31	qfq	43,340,597	1,601,546,249	6.14%
2026-04-07	35.35	35.68	34.90	35.32	35.15	qfq	19,819,323	701,036,185	0.11%
2026-04-03	36.60	36.70	35.27	35.28	35.11	qfq	27,440,978	978,545,965	-3.13%
2026-04-02	37.60	37.60	36.32	36.42	36.25	qfq	30,675,265	1,130,754,266	-3.32%
2026-04-01	37.76	38.05	37.30	37.67	37.49	qfq	28,952,409	1,089,819,987	1.48%
2026-03-31	37.70	38.09	37.11	37.12	36.94	qfq	30,924,531	1,163,235,079	-1.01%
2026-03-30	37.00	37.57	36.76	37.50	37.32	qfq	34,573,149	1,285,899,223	-1.26%
2026-03-27	37.45	38.30	37.24	37.98	37.80	qfq	32,690,977	1,235,185,428	-0.65%
2026-03-26	38.58	39.68	38.23	38.23	38.05	qfq	47,938,895	1,863,933,354	-0.88%
2026-03-25	37.92	39.35	37.60	38.57	38.38	qfq	62,372,746	2,402,219,914	0.44%
2026-03-24	40.75	40.85	37.00	38.40	38.22	qfq	111,210,280	4,242,167,577	-5.84%
2026-03-23	38.86	41.47	38.79	40.78	40.58	qfq	141,479,845	5,765,017,736	8.17%
2026-03-20	38.45	38.49	37.70	37.70	37.52	qfq	26,419,424	1,006,702,723	-0.84%
2026-03-19	38.87	39.10	37.88	38.02	37.84	qfq	33,354,514	1,278,057,167	-4.11%
2026-03-18	39.40	39.71	38.63	39.65	39.46	qfq	25,939,394	1,016,195,124	0.94%
2026-03-17	40.31	40.50	39.26	39.28	39.09	qfq	24,307,402	967,958,174	-2.17%
2026-03-16	40.38	40.39	39.60	40.15	39.96	qfq	23,253,544	928,353,145	-0.79%
2026-03-13	40.90	41.24	40.38	40.47	40.28	qfq	21,943,165	894,715,627	-1.87%
2026-03-12	42.08	42.10	41.06	41.24	41.04	qfq	23,624,110	980,042,751	-1.69%
2026-03-11	42.40	42.57	41.90	41.95	41.75	qfq	26,501,702	1,118,493,489	-0.83%
2026-03-10	41.58	42.54	41.58	42.30	42.10	qfq	36,256,736	1,526,695,484	2.67%
2026-03-09	40.74	41.40	39.92	41.20	41.00	qfq	32,206,320	1,305,330,279	-0.89%
2026-03-06	41.00	41.96	40.90	41.57	41.37	qfq	25,694,324	1,069,715,903	0.90%
2026-03-05	41.86	41.98	41.00	41.20	41.00	qfq	26,196,254	1,087,103,860	0.46%
2026-03-04	39.87	41.60	39.81	41.01	40.81	qfq	34,940,216	1,434,670,283	1.06%
2026-03-03	43.04	43.58	40.50	40.58	40.39	qfq	52,928,652	2,212,234,560	-6.02%
2026-03-02	43.57	44.20	43.03	43.18	42.97	qfq	47,683,701	2,068,934,723	-3.79%
2026-02-27	44.60	44.95	44.40	44.88	44.66	qfq	29,231,960	1,305,393,438	0.29%
2026-02-26	45.30	45.38	44.60	44.75	44.54	qfq	34,879,246	1,563,963,430	-1.19%
2026-02-25	44.85	45.68	44.01	45.29	45.07	qfq	50,407,540	2,256,483,617	0.49%
2026-02-24	47.00	47.00	44.81	45.07	44.85	qfq	66,811,130	3,033,419,459	0.92%
2026-02-13	44.06	44.93	43.68	44.66	44.45	qfq	48,106,986	2,146,592,923	1.20%
2026-02-12	43.51	44.35	43.51	44.13	43.92	qfq	32,138,108	1,413,768,338	1.29%
2026-02-11	43.81	44.00	43.50	43.57	43.36	qfq	28,137,601	1,228,864,742	-1.63%
2026-02-10	43.59	44.76	43.35	44.29	44.08	qfq	50,373,687	2,221,465,103	1.61%
2026-02-09	43.76	43.93	43.26	43.59	43.38	qfq	27,447,722	1,195,278,036	1.11%
2026-02-06	42.05	43.80	41.72	43.11	42.90	qfq	42,108,433	1,818,457,558	1.48%
2026-02-05	43.20	43.48	42.30	42.48	42.28	qfq	33,189,295	1,419,968,626	-3.12%
2026-02-04	44.01	44.06	43.25	43.85	43.64	qfq	34,975,843	1,525,469,707	-1.02%
2026-02-03	43.88	44.30	43.17	44.30	44.09	qfq	41,975,684	1,838,343,863	2.07%
2026-02-02	43.94	44.77	43.25	43.40	43.19	qfq	50,585,008	2,229,258,298	-1.23%
2026-01-30	43.06	44.50	42.88	43.94	43.73	qfq	53,879,166	2,354,443,431	1.31%
2026-01-29	44.00	44.44	43.33	43.37	43.16	qfq	46,227,703	2,023,443,305	-2.01%
2026-01-28	44.72	44.80	43.95	44.26	44.05	qfq	44,525,248	1,969,915,281	-1.58%
2026-01-27	45.02	45.22	43.44	44.97	44.75	qfq	56,779,337	2,520,239,954	0.65%
2026-01-26	47.06	47.59	44.61	44.68	44.47	qfq	83,775,882	3,826,363,281	-4.94%
2026-01-23	46.89	47.96	46.35	47.00	46.77	qfq	75,541,026	3,540,039,659	0.21%
2026-01-22	47.95	48.45	46.83	46.90	46.67	qfq	65,338,437	3,100,175,915	-1.35%
2026-01-21	46.84	48.08	46.51	47.54	47.31	qfq	63,435,384	3,013,152,659	0.59%
2026-01-20	48.68	49.18	46.83	47.26	47.03	qfq	86,073,913	4,113,311,143	-2.40%
2026-01-19	48.00	48.98	47.30	48.42	48.19	qfq	110,997,340	5,362,891,869	2.26%
2026-01-16	46.30	47.98	46.16	47.35	47.12	qfq	114,634,250	5,412,504,957	3.18%
2026-01-15	46.07	46.30	45.39	45.89	45.67	qfq	55,773,614	2,556,392,739	-0.52%
2026-01-14	46.71	47.55	45.54	46.13	45.91	qfq	107,463,785	5,012,370,841	-1.64%
2026-01-13	48.59	49.60	46.71	46.90	46.67	qfq	119,593,929	5,736,872,213	-3.56%
2026-01-12	48.50	49.24	47.34	48.63	48.40	qfq	128,613,688	6,207,518,643	0.85%
2026-01-09	47.01	48.95	46.93	48.22	47.99	qfq	116,004,201	5,594,620,863	2.27%
2026-01-08	47.30	47.98	46.83	47.15	46.92	qfq	85,188,958	4,038,521,101	-0.61%
2026-01-07	47.50	48.71	46.81	47.44	47.21	qfq	108,018,646	5,152,657,155	-1.25%
2026-01-06	48.05	49.26	48.03	48.04	47.81	qfq	111,773,921	5,415,473,615	-0.50%
2026-01-05	48.00	49.45	47.50	48.28	48.05	qfq	117,238,179	5,674,836,022	-1.67%
2025-12-31	49.91	51.40	48.28	49.10	48.86	qfq	153,074,936	7,591,211,010	-1.07%
2025-12-30	45.64	50.50	45.47	49.63	49.39	qfq	180,294,544	8,715,732,838	7.08%
2025-12-29	46.89	48.19	45.87	46.35	46.13	qfq	135,906,675	6,367,433,185	-0.30%
2025-12-26	45.71	46.50	44.65	46.49	46.27	qfq	125,899,489	5,727,606,566	1.57%
2025-12-25	43.99	46.50	43.95	45.77	45.55	qfq	157,872,602	7,162,212,574	4.28%
2025-12-24	43.05	43.97	42.77	43.89	43.68	qfq	78,456,551	3,418,270,965	1.25%
2025-12-23	43.81	44.27	42.96	43.35	43.14	qfq	127,473,536	5,558,605,606	-1.05%
2025-12-22	40.96	43.81	40.83	43.81	43.60	qfq	164,864,859	7,089,229,662	9.99%
2025-12-19	39.60	40.29	39.60	39.83	39.64	qfq	35,449,158	1,417,670,196	1.40%
2025-12-18	39.58	40.52	39.27	39.28	39.09	qfq	36,508,316	1,454,878,750	-1.80%
2025-12-17	39.30	40.32	39.22	40.00	39.81	qfq	45,303,246	1,800,604,468	1.81%
2025-12-16	40.55	40.74	39.04	39.29	39.10	qfq	47,996,649	1,908,591,961	-3.84%
2025-12-15	41.70	41.89	40.80	40.86	40.66	qfq	44,068,591	1,818,792,251	-3.06%
2025-12-12	42.35	42.58	41.27	42.15	41.95	qfq	54,742,589	2,296,297,284	-0.82%
2025-12-11	43.50	43.57	42.24	42.50	42.30	qfq	47,373,798	2,028,651,362	-1.89%
2025-12-10	43.35	43.50	42.72	43.32	43.11	qfq	50,083,592	2,159,798,285	0.23%
2025-12-09	43.87	44.41	43.10	43.22	43.01	qfq	76,898,305	3,359,180,757	-1.82%
2025-12-08	42.39	44.31	41.90	44.02	43.81	qfq	105,735,439	4,594,803,851	3.92%
2025-12-05	41.81	42.50	41.34	42.36	42.16	qfq	63,314,876	2,664,827,210	0.14%
2025-12-04	41.65	42.92	41.20	42.30	42.10	qfq	95,483,492	4,022,441,260	4.03%
2025-12-03	41.65	42.18	40.52	40.66	40.46	qfq	46,731,419	1,914,963,530	-2.61%
2025-12-02	43.00	43.04	41.70	41.75	41.55	qfq	66,516,448	2,805,317,415	-3.04%
2025-12-01	41.80	43.45	41.59	43.06	42.85	qfq	100,941,948	4,328,341,077	3.63%
2025-11-28	40.91	41.88	40.37	41.55	41.35	qfq	55,553,245	2,289,210,766	0.87%
2025-11-27	41.18	42.27	41.06	41.19	40.99	qfq	63,635,751	2,646,010,552	0.07%
2025-11-26	40.49	41.79	39.98	41.16	40.96	qfq	62,971,903	2,593,528,005	0.76%
2025-11-25	41.01	41.64	40.77	40.85	40.65	qfq	52,024,576	2,140,361,785	0.25%
2025-11-24	40.63	40.79	38.99	40.75	40.55	qfq	69,095,192	2,761,301,168	0.30%
2025-11-21	39.60	41.47	39.57	40.63	40.43	qfq	73,884,037	2,998,281,200	0.27%
2025-11-20	42.09	42.09	40.50	40.52	40.33	qfq	54,225,278	2,222,873,275	-2.81%
2025-11-19	41.30	42.20	41.12	41.69	41.49	qfq	59,098,214	2,464,381,749	0.43%
2025-11-18	41.30	42.23	40.90	41.51	41.31	qfq	56,871,414	2,363,736,440	-0.41%
2025-11-17	40.90	42.20	40.90	41.68	41.48	qfq	78,210,303	3,263,341,442	3.32%
2025-11-14	41.00	41.32	40.34	40.34	40.15	qfq	51,775,454	2,111,352,266	-2.82%
2025-11-13	40.99	42.12	40.78	41.51	41.31	qfq	55,832,243	2,308,217,518	0.95%
2025-11-12	42.06	42.26	40.73	41.12	40.92	qfq	65,851,993	2,725,817,926	-2.21%
2025-11-11	43.94	44.00	41.86	42.05	41.85	qfq	73,742,914	3,144,222,100	-3.20%
2025-11-10	44.80	44.96	43.20	43.44	43.23	qfq	68,884,812	3,009,859,358	-3.01%
2025-11-07	45.82	45.82	44.27	44.79	44.57	qfq	63,975,334	2,875,259,359	-2.21%
2025-11-06	44.45	45.99	44.31	45.80	45.58	qfq	84,731,187	3,840,954,239	3.48%
2025-11-05	43.05	44.88	43.00	44.26	44.05	qfq	63,604,126	2,810,908,398	-0.29%
2025-11-04	46.80	46.94	44.27	44.39	44.18	qfq	102,393,102	4,617,652,011	-5.13%
2025-11-03	48.60	48.62	46.47	46.79	46.57	qfq	77,098,571	3,624,695,103	-2.99%
2025-10-31	48.40	49.58	48.11	48.23	48.00	qfq	83,811,053	4,084,451,022	-0.84%
2025-10-30	50.15	50.76	48.50	48.64	48.41	qfq	111,177,112	5,497,808,120	-2.60%
2025-10-29	49.98	50.41	49.07	49.94	49.70	qfq	120,527,691	5,984,759,525	-0.66%
2025-10-28	49.49	51.39	48.88	50.27	50.03	qfq	181,555,693	9,072,652,892	1.97%
2025-10-27	47.88	49.78	47.30	49.30	49.06	qfq	153,357,982	7,532,960,252	5.01%
2025-10-24	46.15	47.39	45.98	46.95	46.72	qfq	92,051,225	4,295,483,940	1.65%
2025-10-23	47.11	47.58	45.59	46.19	45.97	qfq	99,718,162	4,604,732,052	-3.61%
2025-10-22	48.80	49.78	47.79	47.92	47.69	qfq	129,510,342	6,302,370,029	-1.26%
2025-10-21	48.30	49.20	46.90	48.53	48.30	qfq	146,467,520	7,038,594,680	0.64%
2025-10-20	46.30	49.00	45.50	48.22	47.99	qfq	167,097,439	7,933,929,122	6.75%
2025-10-17	45.58	47.00	44.98	45.17	44.95	qfq	104,755,694	4,808,847,978	-0.92%
2025-10-16	45.90	46.69	45.10	45.59	45.37	qfq	98,621,107	4,522,489,370	-3.62%
2025-10-15	43.65	47.82	43.28	47.30	47.07	qfq	161,505,096	7,397,338,502	8.26%
2025-10-14	47.00	47.49	43.04	43.69	43.48	qfq	133,542,100	6,031,863,576	-5.84%
2025-10-13	44.00	47.14	44.00	46.40	46.18	qfq	100,373,252	4,624,719,533	-3.03%
2025-10-10	50.29	50.29	47.60	47.85	47.62	qfq	131,184,569	6,393,127,992	-4.83%
2025-10-09	48.13	51.08	47.51	50.28	50.04	qfq	182,885,800	9,064,110,944	3.84%
2025-09-30	48.87	49.50	48.00	48.42	48.19	qfq	123,786,176	6,016,020,244	-0.37%
2025-09-29	46.59	48.91	46.59	48.60	48.37	qfq	151,546,216	7,307,548,856	4.27%
2025-09-26	47.11	48.86	46.61	46.61	46.39	qfq	127,132,770	6,034,843,099	-2.90%
2025-09-25	49.00	50.15	47.82	48.00	47.77	qfq	182,850,148	8,886,215,101	-3.92%
2025-09-24	51.50	51.90	47.85	49.96	49.72	qfq	232,883,296	11,540,221,851	-5.36%
2025-09-23	50.48	53.76	50.18	52.79	52.54	qfq	198,610,625	10,345,877,959	1.91%
2025-09-22	50.05	52.85	49.36	51.80	51.55	qfq	215,165,584	11,023,170,220	1.57%
2025-09-19	54.99	54.99	51.00	51.00	50.76	qfq	251,583,697	13,111,489,499	-10.01%
2025-09-18	51.99	56.87	50.21	56.67	56.40	qfq	316,840,723	17,167,328,009	9.61%
2025-09-17	47.59	52.20	46.97	51.70	51.45	qfq	247,402,934	12,517,133,594	8.66%
2025-09-16	46.21	48.55	46.17	47.58	47.35	qfq	227,863,455	10,819,361,404	2.96%
2025-09-15	46.15	48.01	45.80	46.21	45.99	qfq	282,109,754	13,175,351,024	0.13%
2025-09-12	41.96	46.15	41.56	46.15	45.93	qfq	244,631,546	10,998,934,607	10.01%
2025-09-11	38.61	42.86	38.27	41.95	41.75	qfq	248,925,382	10,137,794,213	7.26%
2025-09-10	39.00	39.99	38.65	39.11	38.92	qfq	181,312,437	7,098,631,165	-2.10%
2025-09-09	39.79	42.38	39.41	39.95	39.76	qfq	280,437,331	11,359,681,933	-2.49%
2025-09-08	38.87	42.35	38.05	40.97	40.77	qfq	355,317,804	14,251,793,739	6.42%
2025-09-05	33.26	38.50	33.26	38.50	38.32	qfq	285,319,081	10,434,926,372	10.00%
2025-09-04	37.00	39.80	34.33	35.00	34.83	qfq	331,936,035	12,433,307,953	-6.12%
2025-09-03	35.00	37.80	33.76	37.28	37.10	qfq	325,309,506	11,735,032,074	8.25%
2025-09-02	34.13	36.70	31.20	34.44	34.27	qfq	293,800,270	9,796,766,456	1.20%
2025-09-01	33.21	34.19	32.80	34.03	33.87	qfq	144,845,902	4,850,658,234	2.19%
2025-08-29	33.60	34.49	32.10	33.30	33.14	qfq	153,684,114	5,145,529,990	-1.74%
2025-08-28	32.82	33.90	32.65	33.89	33.73	qfq	167,694,511	5,595,975,896	1.99%
2025-08-27	33.38	35.08	33.23	33.23	33.07	qfq	218,383,712	7,473,162,836	-0.92%
2025-08-26	33.46	34.32	32.76	33.54	33.38	qfq	162,844,670	5,465,038,187	-0.74%
2025-08-25	32.09	34.16	32.09	33.79	33.63	qfq	228,874,287	7,626,721,559	5.36%
2025-08-22	31.00	32.26	31.00	32.07	31.92	qfq	198,212,012	6,306,454,440	1.52%
2025-08-21	34.11	34.50	31.59	31.59	31.44	qfq	300,378,140	9,801,532,286	-10.00%
2025-08-20	33.14	36.80	33.13	35.10	34.93	qfq	319,396,806	11,310,195,064	3.24%
2025-08-19	31.88	35.99	30.98	34.00	33.84	qfq	333,898,191	11,177,873,212	3.66%
2025-08-18	31.80	33.29	30.90	32.80	32.64	qfq	349,038,480	11,253,085,973	7.97%
2025-08-15	28.50	30.38	28.28	30.38	30.23	qfq	340,686,560	10,116,003,941	9.99%
2025-08-14	25.39	27.62	24.47	27.62	27.49	qfq	270,092,404	7,075,854,542	10.00%
2025-08-13	24.24	25.43	24.04	25.11	24.99	qfq	178,181,191	4,420,026,779	3.76%
2025-08-12	24.66	24.76	23.90	24.20	24.08	qfq	95,795,906	2,320,182,454	-0.37%
2025-08-11	24.17	24.71	24.01	24.29	24.17	qfq	101,343,680	2,467,884,954	1.42%
2025-08-08	24.72	24.98	23.90	23.95	23.83	qfq	113,756,095	2,759,146,726	-2.84%
2025-08-07	24.95	25.09	24.53	24.65	24.53	qfq	123,859,735	3,061,176,902	-1.16%
2025-08-06	23.47	25.59	23.29	24.94	24.82	qfq	201,734,059	4,930,429,355	6.67%
2025-08-05	23.49	23.60	23.16	23.38	23.27	qfq	74,095,250	1,729,368,336	0.34%
2025-08-04	22.34	23.31	22.32	23.30	23.19	qfq	91,364,173	2,105,948,214	3.65%
2025-08-01	22.91	22.96	22.40	22.48	22.37	qfq	59,003,478	1,333,101,820	-1.53%
2025-07-31	22.84	23.46	22.69	22.83	22.72	qfq	79,787,292	1,841,832,465	-0.74%
2025-07-30	23.70	23.75	22.80	23.00	22.89	qfq	110,972,303	2,572,605,982	-3.24%
2025-07-29	23.60	24.26	23.32	23.77	23.66	qfq	104,861,396	2,493,514,199	-0.34%
2025-07-28	23.82	24.49	23.70	23.85	23.74	qfq	117,165,456	2,811,169,301	0.76%
2025-07-25	23.98	24.34	23.60	23.67	23.56	qfq	114,708,111	2,738,300,644	-1.25%
2025-07-24	24.30	24.56	23.61	23.97	23.85	qfq	170,129,447	4,071,142,448	-1.36%
2025-07-23	23.70	25.42	23.40	24.30	24.18	qfq	244,111,670	5,987,184,450	0.79%
2025-07-22	23.70	24.94	23.00	24.11	23.99	qfq	309,210,167	7,306,137,842	4.33%
2025-07-21	22.50	23.11	21.88	23.11	23.00	qfq	221,205,221	5,062,447,013	10.00%
2025-07-18	21.16	21.23	20.81	21.01	20.91	qfq	70,206,716	1,470,591,533	-0.66%
2025-07-17	20.73	21.27	20.53	21.15	21.05	qfq	96,539,170	2,024,596,483	2.22%
2025-07-16	20.57	21.05	20.38	20.69	20.59	qfq	87,366,846	1,812,342,268	0.44%
2025-07-15	20.78	20.78	20.31	20.60	20.50	qfq	85,797,408	1,758,076,267	-0.77%
2025-07-14	20.10	20.86	19.87	20.76	20.66	qfq	127,944,354	2,621,896,357	4.43%
2025-07-11	19.54	20.00	19.41	19.88	19.78	qfq	64,968,443	1,284,356,484	1.95%
2025-07-10	19.50	19.63	19.36	19.50	19.41	qfq	46,462,710	903,831,998	-0.86%
2025-07-09	20.40	20.55	19.61	19.67	19.58	qfq	100,809,327	2,027,711,699	0.77%
2025-07-08	19.20	19.58	19.17	19.52	19.43	qfq	34,938,039	679,576,188	1.46%
2025-07-07	19.35	19.35	19.14	19.24	19.15	qfq	23,558,233	452,949,056	-0.77%
2025-07-04	19.52	19.61	19.32	19.39	19.30	qfq	33,013,842	641,943,492	-1.07%
2025-07-03	19.64	19.77	19.41	19.60	19.51	qfq	41,099,279	803,750,970	-0.71%
2025-07-02	20.00	20.33	19.51	19.74	19.65	qfq	53,383,116	1,056,012,714	-1.25%
2025-07-01	19.77	20.14	19.62	19.99	19.89	qfq	55,815,164	1,113,989,723	1.11%
2025-06-30	19.50	19.88	19.50	19.77	19.68	qfq	41,415,702	817,822,342	1.38%
2025-06-27	19.51	19.70	19.25	19.50	19.41	qfq	42,456,707	828,298,402	-16.63%
2025-06-26	23.50	23.72	23.38	23.39	19.29	qfq	45,288,171	1,066,548,282	-0.47%
2025-06-25	23.44	23.54	23.15	23.50	19.38	qfq	54,637,479	1,276,552,960	0.64%
2025-06-24	22.45	23.45	22.45	23.35	19.25	qfq	69,692,758	1,612,107,963	4.57%
2025-06-23	21.55	22.41	21.50	22.33	18.41	qfq	30,736,903	677,805,094	1.92%
2025-06-20	22.68	22.70	21.91	21.91	18.07	qfq	38,682,148	856,020,873	-3.35%
2025-06-19	22.41	23.06	22.35	22.67	18.69	qfq	62,887,166	1,430,777,955	1.39%
2025-06-18	22.15	22.40	22.08	22.36	18.44	qfq	23,962,731	533,428,371	0.49%
2025-06-17	22.55	22.61	22.19	22.25	18.35	qfq	25,194,600	562,253,939	-1.24%
2025-06-16	22.20	22.69	22.15	22.53	18.58	qfq	22,485,850	506,615,448	0.27%
2025-06-13	22.90	22.98	22.38	22.47	18.53	qfq	39,340,667	890,299,579	-2.60%
2025-06-12	23.20	23.38	22.98	23.07	19.02	qfq	23,978,487	555,570,125	-1.03%
2025-06-11	23.25	23.44	23.10	23.31	19.22	qfq	28,777,922	671,150,237	0.52%
2025-06-10	23.60	23.63	22.76	23.19	19.12	qfq	42,127,636	975,041,467	-1.49%
2025-06-09	23.60	23.77	23.44	23.54	19.41	qfq	33,423,784	788,150,856	0.30%
2025-06-06	23.83	23.88	23.43	23.47	19.35	qfq	30,861,886	727,520,467	-1.51%
2025-06-05	23.36	23.98	23.07	23.83	19.65	qfq	51,560,564	1,217,157,714	1.92%
2025-06-04	23.09	23.56	23.09	23.38	19.28	qfq	36,110,568	843,432,512	1.39%
2025-06-03	22.81	23.39	22.77	23.06	19.01	qfq	27,442,228	634,559,592	0.13%
2025-05-30	23.51	23.51	22.87	23.03	18.99	qfq	37,549,616	865,442,039	-2.29%
2025-05-29	23.33	23.68	23.25	23.57	19.44	qfq	38,417,558	903,939,767	1.64%
2025-05-28	23.40	23.75	23.08	23.19	19.12	qfq	42,095,191	982,121,275	-1.19%
2025-05-27	23.90	23.99	23.35	23.47	19.35	qfq	42,982,396	1,010,263,402	-2.41%
2025-05-26	24.30	24.37	23.70	24.05	19.83	qfq	45,230,922	1,084,634,205	-0.87%
2025-05-23	24.46	25.06	24.26	24.26	20.00	qfq	49,442,668	1,217,712,025	-1.54%
2025-05-22	25.38	25.42	24.50	24.64	20.32	qfq	54,471,463	1,360,627,764	-2.88%
2025-05-21	24.71	25.78	24.34	25.37	20.92	qfq	79,302,415	1,987,143,415	2.63%
2025-05-20	24.68	24.97	24.31	24.72	20.38	qfq	38,627,346	954,816,588	0.16%
2025-05-19	25.00	25.00	24.15	24.68	20.35	qfq	46,568,053	1,141,228,711	-1.36%
2025-05-16	24.78	25.45	24.73	25.02	20.63	qfq	47,709,631	1,201,476,253	0.32%
2025-05-15	25.70	25.73	24.91	24.94	20.56	qfq	56,815,158	1,428,374,930	-3.45%
2025-05-14	26.02	26.14	25.64	25.83	21.30	qfq	55,784,486	1,441,401,076	-1.15%
2025-05-13	26.50	26.72	26.01	26.13	21.55	qfq	64,199,673	1,689,103,541	-1.10%
2025-05-12	25.99	26.49	25.98	26.42	21.79	qfq	83,021,930	2,183,374,274	3.20%
2025-05-09	26.23	26.23	25.35	25.60	21.11	qfq	69,417,238	1,783,777,019	-2.66%
2025-05-08	25.88	26.68	25.80	26.30	21.69	qfq	80,616,607	2,122,631,739	1.00%
2025-05-07	26.84	26.89	25.75	26.04	21.47	qfq	110,335,069	2,897,270,017	-1.96%
2025-05-06	26.00	26.94	25.61	26.56	21.90	qfq	131,762,922	3,445,378,209	3.27%
2025-04-30	24.41	26.30	24.26	25.72	21.21	qfq	137,289,931	3,464,535,049	6.86%
2025-04-29	23.70	24.28	23.43	24.07	19.85	qfq	73,846,474	1,772,517,669	1.48%
2025-04-28	23.98	24.27	23.63	23.72	19.56	qfq	62,624,223	1,496,884,004	-0.04%
2025-04-25	23.86	24.09	23.43	23.73	19.57	qfq	65,067,521	1,545,818,677	0.04%
2025-04-24	24.11	24.52	23.57	23.72	19.56	qfq	95,319,384	2,285,994,495	-1.58%
2025-04-23	23.08	24.16	23.01	24.10	19.87	qfq	140,146,433	3,318,685,963	6.17%
2025-04-22	23.28	23.38	22.69	22.70	18.72	qfq	53,693,500	1,231,726,170	-2.70%
2025-04-21	22.08	23.37	22.03	23.33	19.24	qfq	75,892,217	1,735,628,087	2.73%
2025-04-18	22.81	22.97	22.54	22.71	18.73	qfq	38,996,083	885,921,137	-0.44%
2025-04-17	22.70	23.30	22.70	22.81	18.81	qfq	55,583,711	1,279,108,369	0.13%
2025-04-16	23.16	23.45	22.60	22.78	18.78	qfq	62,524,107	1,434,818,061	-2.61%
2025-04-15	23.39	23.85	23.01	23.39	19.29	qfq	72,204,786	1,688,993,865	-0.51%
2025-04-14	23.91	24.23	23.41	23.51	19.39	qfq	89,236,100	2,120,443,083	-0.13%
2025-04-11	22.50	24.00	22.50	23.54	19.41	qfq	123,113,973	2,868,312,972	3.29%
2025-04-10	22.80	23.58	22.36	22.79	18.79	qfq	124,304,105	2,859,227,830	3.36%
2025-04-09	20.20	22.50	19.15	22.05	18.18	qfq	142,726,619	3,006,233,043	5.55%
2025-04-08	21.58	22.55	20.85	20.89	17.23	qfq	126,241,351	2,687,407,381	-9.84%
2025-04-07	23.17	23.96	23.17	23.17	19.11	qfq	33,109,900	770,493,193	-9.98%
2025-04-03	25.61	26.48	25.61	25.74	21.22	qfq	81,427,190	2,119,640,834	-1.27%
2025-04-02	25.96	26.50	25.62	26.07	21.50	qfq	90,068,639	2,356,390,151	1.16%
2025-04-01	26.56	26.69	25.49	25.77	21.25	qfq	120,445,030	3,126,002,168	-2.72%
2025-03-31	27.96	28.08	25.97	26.49	21.84	qfq	198,350,293	5,240,790,861	-8.18%
2025-03-28	29.00	30.50	28.64	28.85	23.79	qfq	145,430,044	4,275,996,048	-0.79%
2025-03-27	29.92	31.00	29.08	29.08	23.98	qfq	209,576,980	6,277,135,381	-5.62%
2025-03-26	27.13	31.02	27.13	30.81	25.41	qfq	298,309,211	9,006,624,124	9.26%
2025-03-25	30.49	30.82	28.00	28.20	23.25	qfq	240,853,510	7,094,257,353	-3.98%
2025-03-24	26.44	29.37	25.60	29.37	24.22	qfq	227,174,856	6,342,639,349	10.00%
2025-03-21	27.78	28.06	26.39	26.70	22.02	qfq	106,410,484	2,869,786,010	-5.08%
2025-03-20	28.25	29.23	27.80	28.13	23.20	qfq	126,104,381	3,588,693,256	-1.40%
2025-03-19	28.10	28.96	27.55	28.53	23.53	qfq	127,983,345	3,628,329,579	0.53%
2025-03-18	27.98	28.80	27.75	28.38	23.40	qfq	107,737,898	3,034,458,768	1.07%
2025-03-17	28.00	28.55	27.30	28.08	23.15	qfq	133,025,578	3,729,509,500	3.46%
2025-03-14	25.75	27.34	25.70	27.14	22.38	qfq	102,536,208	2,732,003,370	3.71%
2025-03-13	27.54	27.54	25.71	26.17	21.58	qfq	115,072,670	3,022,977,065	-4.97%
2025-03-12	28.26	28.46	27.53	27.54	22.71	qfq	101,022,215	2,823,987,740	-2.24%
2025-03-11	27.80	29.10	27.26	28.17	23.23	qfq	139,545,910	3,904,954,532	-1.71%
2025-03-10	28.78	29.77	28.15	28.66	23.63	qfq	164,413,505	4,760,442,707	0.28%
2025-03-07	26.94	29.88	26.57	28.58	23.57	qfq	200,802,860	5,587,183,800	4.61%
2025-03-06	26.40	27.68	26.12	27.32	22.53	qfq	140,648,140	3,802,687,997	4.39%
2025-03-05	25.51	26.20	25.40	26.17	21.58	qfq	103,877,266	2,686,676,371	1.79%
2025-03-04	24.73	26.26	24.68	25.71	21.20	qfq	116,440,560	2,996,101,960	0.90%
2025-03-03	25.80	26.11	24.91	25.48	21.01	qfq	102,384,682	2,614,839,327	-0.66%
2025-02-28	27.55	27.65	25.59	25.65	21.15	qfq	156,270,217	4,114,149,054	-8.52%
2025-02-27	28.40	28.96	27.00	28.04	23.12	qfq	191,542,640	5,385,688,995	-3.38%
2025-02-26	29.60	32.00	29.00	29.02	23.93	qfq	258,479,501	7,799,363,822	-0.92%
2025-02-25	27.70	30.44	27.55	29.29	24.15	qfq	200,403,604	5,836,896,550	2.09%
2025-02-24	28.28	29.41	26.85	28.69	23.66	qfq	191,888,515	5,438,152,412	1.85%
2025-02-21	27.30	28.60	27.20	28.17	23.23	qfq	186,136,716	5,198,186,926	0.97%
2025-02-20	28.39	30.50	27.40	27.90	23.01	qfq	262,870,928	7,480,520,382	-2.48%
2025-02-19	26.05	29.26	26.05	28.61	23.59	qfq	262,783,892	7,413,184,896	7.56%
2025-02-18	26.39	27.81	25.65	26.60	21.93	qfq	203,174,287	5,395,581,207	0.49%
2025-02-17	24.80	26.58	24.73	26.47	21.83	qfq	212,545,216	5,463,696,276	6.73%
2025-02-14	24.55	25.77	24.36	24.80	20.45	qfq	191,880,704	4,785,006,262	-2.29%
2025-02-13	28.00	28.89	25.18	25.38	20.93	qfq	274,088,679	7,245,091,990	-9.29%
2025-02-12	26.60	28.60	26.31	27.98	23.07	qfq	182,589,691	5,032,769,847	2.83%
2025-02-11	26.30	28.15	25.66	27.21	22.44	qfq	210,456,103	5,679,311,432	0.37%
2025-02-10	27.04	27.75	25.88	27.11	22.35	qfq	263,339,056	7,031,735,263	2.15%
2025-02-07	23.80	26.54	23.70	26.54	21.88	qfq	197,975,355	5,131,195,721	9.99%
2025-02-06	22.50	25.04	22.45	24.13	19.90	qfq	265,739,341	6,280,911,360	6.02%
2025-02-05	20.71	22.76	20.69	22.76	18.77	qfq	227,447,902	5,030,710,504	10.00%
2025-01-27	21.03	21.36	20.11	20.69	17.06	qfq	156,381,961	3,206,466,000	-2.36%
2025-01-24	19.37	21.58	19.37	21.19	17.47	qfq	231,253,323	4,806,486,912	8.00%
2025-01-23	20.60	21.00	19.41	19.62	16.18	qfq	170,768,312	3,462,848,427	-3.21%
2025-01-22	20.30	21.10	19.83	20.27	16.71	qfq	151,122,157	3,076,706,748	-2.08%
2025-01-21	19.51	21.48	19.42	20.70	17.07	qfq	199,137,108	4,103,606,013	5.08%
2025-01-20	19.50	19.86	18.91	19.70	16.24	qfq	163,206,064	3,155,868,021	2.07%
2025-01-17	19.16	20.38	19.14	19.30	15.91	qfq	161,257,581	3,154,755,049	0.89%
2025-01-16	19.00	20.00	18.93	19.13	15.77	qfq	176,091,966	3,414,837,905	0.21%
2025-01-15	19.28	20.12	18.82	19.09	15.74	qfq	230,401,545	4,440,610,919	1.17%
2025-01-14	17.00	18.87	16.88	18.87	15.56	qfq	137,477,059	2,521,624,097	10.03%
2025-01-13	16.52	17.70	16.52	17.15	14.14	qfq	130,508,906	2,234,071,612	1.60%
2025-01-10	17.18	18.26	16.83	16.88	13.92	qfq	156,445,240	2,744,843,046	-1.75%
2025-01-09	16.86	17.79	16.78	17.18	14.17	qfq	152,697,408	2,634,546,282	-1.04%
2025-01-08	16.10	17.60	15.78	17.36	14.31	qfq	186,958,636	3,105,730,463	6.50%
2025-01-07	15.65	16.35	15.46	16.30	13.44	qfq	115,932,724	1,841,296,682	4.29%
2025-01-06	16.16	16.55	15.48	15.63	12.89	qfq	119,288,714	1,903,335,113	-3.28%
2025-01-03	16.90	17.16	16.10	16.16	13.33	qfq	151,032,380	2,496,568,680	-6.32%
2025-01-02	17.74	17.96	16.94	17.25	14.22	qfq	164,666,579	2,865,683,489	0.35%
2024-12-31	18.80	19.07	17.19	17.19	14.17	qfq	211,235,661	3,788,804,500	-10.00%
2024-12-30	19.75	20.44	18.78	19.10	15.75	qfq	287,508,505	5,663,703,276	1.06%
2024-12-27	17.85	19.56	17.39	18.90	15.58	qfq	270,100,187	5,076,496,425	6.30%
2024-12-26	16.75	18.60	16.75	17.78	14.66	qfq	206,408,767	3,668,822,604	3.98%
2024-12-25	18.00	18.00	16.70	17.10	14.10	qfq	244,854,055	4,254,742,743	3.89%
2024-12-24	15.50	16.46	15.50	16.46	13.57	qfq	40,461,683	654,816,562	10.03%
2024-12-23	15.14	15.49	14.85	14.96	12.34	qfq	40,806,026	616,621,849	-0.60%
2024-12-20	14.82	15.25	14.76	15.05	12.41	qfq	37,301,102	562,385,859	1.69%
2024-12-19	14.64	14.90	14.51	14.80	12.20	qfq	27,110,946	399,322,042	-0.20%
2024-12-18	14.80	14.89	14.60	14.83	12.23	qfq	30,339,032	447,168,320	0.68%
2024-12-17	15.24	15.35	14.69	14.73	12.15	qfq	37,847,289	565,149,044	-3.09%
2024-12-16	15.22	15.57	15.06	15.20	12.53	qfq	35,901,645	548,330,245	-0.39%
2024-12-13	15.67	15.74	15.22	15.26	12.58	qfq	45,409,517	700,889,347	-2.80%
2024-12-12	15.85	15.89	15.38	15.70	12.95	qfq	59,685,748	932,711,496	-1.13%
2024-12-11	16.02	16.12	15.79	15.88	13.09	qfq	58,807,984	936,477,452	-1.91%
2024-12-10	16.19	16.66	15.87	16.19	13.35	qfq	98,764,725	1,608,138,948	2.99%
2024-12-09	16.00	16.34	15.68	15.72	12.96	qfq	63,726,880	1,014,259,574	-1.75%
2024-12-06	16.68	16.85	15.79	16.00	13.19	qfq	98,075,137	1,582,872,755	-1.11%
2024-12-05	15.34	16.22	15.34	16.18	13.34	qfq	111,604,900	1,770,365,120	5.68%
2024-12-04	15.18	15.88	15.00	15.31	12.62	qfq	73,805,028	1,137,423,016	-1.10%
2024-12-03	15.38	15.91	15.10	15.48	12.76	qfq	92,269,920	1,432,315,087	0.85%
2024-12-02	14.73	15.40	14.66	15.35	12.66	qfq	88,381,886	1,341,283,799	5.43%
2024-11-29	14.08	14.74	13.93	14.56	12.01	qfq	53,718,656	773,345,264	3.41%
2024-11-28	14.12	14.40	14.02	14.08	11.61	qfq	40,696,824	577,007,017	-0.07%
2024-11-27	13.63	14.09	13.47	14.09	11.62	qfq	30,173,261	415,205,735	2.40%
2024-11-26	14.10	14.15	13.75	13.76	11.35	qfq	26,082,619	363,499,168	-2.41%
2024-11-25	14.07	14.19	13.70	14.10	11.63	qfq	34,887,650	486,789,618	0.21%
2024-11-22	14.75	14.75	14.05	14.07	11.60	qfq	50,614,422	728,862,770	-4.87%
2024-11-21	14.99	15.05	14.65	14.79	12.20	qfq	41,407,199	614,346,533	-1.47%
2024-11-20	14.51	15.13	14.48	15.01	12.38	qfq	55,496,099	827,381,339	2.11%
2024-11-19	14.68	14.76	14.20	14.70	12.12	qfq	53,437,336	776,767,276	2.08%
2024-11-18	14.46	14.67	14.08	14.40	11.87	qfq	49,137,979	704,662,915	-0.69%
2024-11-15	15.00	15.12	14.45	14.50	11.96	qfq	45,485,157	674,224,537	-3.72%
2024-11-14	15.66	15.72	15.01	15.06	12.42	qfq	43,780,122	669,618,402	-4.20%
2024-11-13	15.68	15.86	15.30	15.72	12.96	qfq	51,700,984	804,798,411	-1.07%
2024-11-12	16.70	16.75	15.71	15.89	13.10	qfq	71,075,000	1,143,929,997	-3.52%
2024-11-11	15.67	16.47	15.63	16.47	13.58	qfq	87,441,838	1,417,756,998	3.07%
2024-11-08	16.06	16.48	15.88	15.98	13.18	qfq	84,436,949	1,361,050,819	0.38%
2024-11-07	15.95	16.10	15.40	15.92	13.13	qfq	122,843,836	1,934,325,476	-3.40%
2024-11-06	16.98	17.70	16.28	16.48	13.59	qfq	161,762,999	2,727,743,304	1.73%
2024-11-05	15.75	16.39	15.75	16.20	13.36	qfq	148,060,087	2,384,458,613	1.76%
2024-11-04	16.62	17.17	15.50	15.92	13.13	qfq	196,887,896	3,202,686,828	-1.61%
2024-11-01	15.50	16.49	14.10	16.18	13.34	qfq	249,984,842	3,888,327,362	7.94%
2024-10-31	14.19	14.99	14.11	14.99	12.36	qfq	100,497,927	1,475,630,610	9.98%
2024-10-30	13.07	13.83	12.94	13.63	11.24	qfq	77,251,323	1,047,822,454	4.44%
2024-10-29	13.35	13.44	13.04	13.05	10.76	qfq	49,041,732	648,546,729	-3.19%
2024-10-28	13.54	13.70	13.31	13.48	11.12	qfq	54,987,698	742,553,174	0.90%
2024-10-25	13.25	13.72	13.22	13.36	11.02	qfq	56,413,990	759,915,946	0.75%
2024-10-24	13.74	13.74	13.22	13.26	10.93	qfq	44,532,585	595,546,308	-2.50%
2024-10-23	13.01	14.05	13.00	13.60	11.21	qfq	93,039,213	1,265,180,325	2.64%
2024-10-22	13.51	13.86	12.83	13.25	10.93	qfq	108,094,528	1,436,872,962	1.07%
2024-10-21	12.44	13.28	12.44	13.11	10.81	qfq	75,205,227	971,796,859	6.15%
2024-10-18	11.64	12.57	11.61	12.35	10.18	qfq	54,445,839	663,912,349	5.65%
2024-10-17	11.87	12.06	11.69	11.69	9.64	qfq	29,055,470	345,292,320	-1.10%
2024-10-16	11.70	11.97	11.62	11.82	9.75	qfq	23,766,233	280,155,338	-0.34%
2024-10-15	12.18	12.25	11.80	11.86	9.78	qfq	40,838,688	492,925,195	-2.55%
2024-10-14	11.73	12.24	11.62	12.17	10.04	qfq	30,580,562	364,800,017	3.75%
2024-10-11	12.23	12.40	11.57	11.73	9.67	qfq	35,836,344	426,871,933	-5.17%
2024-10-10	12.75	13.00	12.35	12.37	10.20	qfq	45,872,466	579,169,165	-2.06%
2024-10-09	13.30	13.37	12.50	12.63	10.41	qfq	65,661,669	852,674,708	-7.06%
2024-10-08	13.99	13.99	12.83	13.59	11.21	qfq	86,002,765	1,159,396,537	6.84%
2024-09-30	12.18	12.80	12.07	12.72	10.49	qfq	68,189,009	851,299,374	9.09%
2024-09-27	11.25	11.68	11.22	11.66	9.61	qfq	24,895,664	285,263,929	5.90%
2024-09-26	10.63	11.01	10.58	11.01	9.08	qfq	24,809,402	268,703,757	3.48%
2024-09-25	10.66	11.03	10.61	10.64	8.77	qfq	26,606,476	287,855,687	0.57%
2024-09-24	10.17	10.59	10.11	10.58	8.72	qfq	25,988,168	270,242,442	4.55%
2024-09-23	10.19	10.28	10.08	10.12	8.34	qfq	11,153,877	113,241,551	-0.69%
2024-09-20	10.29	10.33	10.11	10.19	8.40	qfq	9,643,481	98,287,062	-0.68%
2024-09-19	10.14	10.40	10.02	10.26	8.46	qfq	17,153,900	175,350,823	1.79%
2024-09-18	10.02	10.15	9.90	10.08	8.31	qfq	11,826,900	118,351,355	0.80%
2024-09-13	10.25	10.34	10.00	10.00	8.25	qfq	17,992,283	181,347,198	-2.63%
2024-09-12	10.36	10.57	10.26	10.27	8.47	qfq	12,543,341	130,405,742	-0.58%
2024-09-11	10.35	10.44	10.25	10.33	8.52	qfq	9,302,200	96,173,999	-0.86%
2024-09-10	10.30	10.49	10.17	10.42	8.59	qfq	15,285,166	157,821,627	1.17%
2024-09-09	10.13	10.41	10.10	10.30	8.49	qfq	14,609,464	149,991,368	-1.15%
2024-09-06	10.52	10.76	10.39	10.42	8.59	qfq	17,428,770	183,911,714	-1.42%
2024-09-05	10.49	10.70	10.48	10.57	8.72	qfq	10,479,421	110,981,931	0.76%
2024-09-04	10.50	10.63	10.37	10.49	8.65	qfq	10,745,700	112,632,952	-0.47%
2024-09-03	10.33	10.60	10.33	10.54	8.69	qfq	14,793,597	155,440,595	1.54%
2024-09-02	10.78	11.00	10.36	10.38	8.56	qfq	26,981,400	285,998,384	-5.46%
2024-08-30	10.75	11.21	10.66	10.98	9.05	qfq	31,011,550	340,749,019	2.14%
2024-08-29	10.25	10.94	10.16	10.75	8.86	qfq	29,770,734	316,972,658	4.98%
2024-08-28	10.19	10.38	10.12	10.24	8.44	qfq	12,382,676	126,740,549	0.10%
2024-08-27	10.58	10.58	10.20	10.23	8.44	qfq	17,680,701	182,524,638	-3.76%
2024-08-26	10.43	10.74	10.41	10.63	8.77	qfq	20,535,000	218,209,710	2.11%
2024-08-23	10.41	10.52	10.28	10.41	8.58	qfq	13,371,900	139,077,414	0.39%
2024-08-22	10.72	10.77	10.33	10.37	8.55	qfq	19,127,101	200,409,518	-3.62%
2024-08-21	10.62	10.81	10.58	10.76	8.87	qfq	11,741,711	126,097,579	0.56%
2024-08-20	10.96	11.00	10.66	10.70	8.82	qfq	16,993,620	182,852,762	-2.37%
2024-08-19	11.09	11.18	10.93	10.96	9.04	qfq	13,069,700	144,250,579	-0.54%
2024-08-16	11.23	11.28	10.98	11.02	9.09	qfq	19,116,500	212,296,713	-2.13%
2024-08-15	11.12	11.37	11.01	11.26	9.28	qfq	16,872,503	189,263,384	1.17%
2024-08-14	11.35	11.44	11.13	11.13	9.18	qfq	13,972,500	157,163,213	-2.28%
2024-08-13	11.28	11.42	11.21	11.39	9.39	qfq	12,059,200	136,310,982	1.06%
2024-08-12	11.44	11.50	11.22	11.27	9.29	qfq	14,307,456	161,650,295	-1.49%
2024-08-09	11.59	11.89	11.43	11.44	9.43	qfq	19,714,400	229,401,308	-0.87%
2024-08-08	11.80	11.83	11.48	11.54	9.52	qfq	26,733,050	309,541,624	-2.53%
2024-08-07	11.98	12.12	11.82	11.84	9.76	qfq	22,771,129	271,438,439	-0.84%
2024-08-06	12.20	12.29	11.75	11.94	9.85	qfq	41,081,501	492,289,408	-0.50%
2024-08-05	12.33	12.67	11.98	12.00	9.89	qfq	63,263,670	780,495,357	-3.46%
2024-08-02	12.15	12.78	12.12	12.43	10.25	qfq	69,104,883	863,606,089	0.97%
2024-08-01	12.22	12.45	12.09	12.31	10.15	qfq	45,883,425	563,629,238	1.23%
2024-07-31	11.50	12.33	11.39	12.16	10.03	qfq	51,621,038	615,995,900	5.83%
2024-07-30	11.60	11.68	11.36	11.49	9.47	qfq	37,312,352	429,570,588	-1.46%
2024-07-29	11.28	11.99	11.17	11.66	9.61	qfq	50,191,972	584,052,449	3.28%
2024-07-26	10.96	11.38	10.96	11.29	9.31	qfq	19,698,387	221,424,933	2.54%
2024-07-25	10.84	11.19	10.75	11.01	9.08	qfq	16,493,100	181,053,011	1.29%
2024-07-24	10.94	11.11	10.86	10.87	8.96	qfq	17,872,700	196,207,700	-0.82%
2024-07-23	11.30	11.38	10.96	10.96	9.04	qfq	16,698,800	186,016,109	-2.84%
2024-07-22	11.26	11.42	11.19	11.28	9.30	qfq	14,567,007	164,820,020	0.09%
2024-07-19	11.20	11.37	11.16	11.27	9.29	qfq	15,447,241	174,157,682	0.27%
2024-07-18	11.26	11.30	11.00	11.24	9.27	qfq	23,298,113	259,669,518	-0.79%
2024-07-17	11.69	11.72	11.32	11.33	9.34	qfq	21,081,263	240,919,042	-3.00%
2024-07-16	11.58	11.73	11.50	11.68	9.63	qfq	15,664,363	182,140,530	0.09%
2024-07-15	11.72	11.83	11.59	11.67	9.62	qfq	14,443,608	168,719,367	-1.35%
2024-07-12	11.82	11.92	11.73	11.83	9.67	qfq	16,382,100	193,689,370	-0.17%
2024-07-11	11.93	11.95	11.74	11.85	9.69	qfq	22,077,984	261,550,247	1.89%
2024-07-10	11.58	11.87	11.56	11.63	9.51	qfq	18,692,193	218,908,191	-0.43%
2024-07-09	11.27	11.72	11.21	11.68	9.55	qfq	26,367,721	302,832,092	3.45%
2024-07-08	11.54	11.58	11.26	11.29	9.23	qfq	20,966,673	238,476,840	-2.50%
2024-07-05	11.55	11.65	11.35	11.58	9.47	qfq	18,378,600	211,167,665	0.35%
2024-07-04	11.74	11.92	11.51	11.54	9.44	qfq	19,189,143	224,447,142	-1.45%
2024-07-03	11.93	11.95	11.68	11.71	9.57	qfq	17,343,509	204,530,436	-1.84%
2024-07-02	12.21	12.22	11.87	11.93	9.75	qfq	20,647,525	247,999,473	-2.21%
2024-07-01	12.14	12.28	12.03	12.20	9.98	qfq	17,478,921	212,232,657	0.41%
2024-06-28	12.03	12.38	12.03	12.15	9.93	qfq	29,477,433	361,141,330	1.50%
2024-06-27	12.32	12.32	11.91	11.97	9.79	qfq	21,572,252	260,901,385	-2.84%
2024-06-26	12.13	12.37	11.83	12.32	10.07	qfq	28,223,315	340,779,967	2.07%
2024-06-25	12.14	12.28	11.96	12.07	9.87	qfq	25,849,700	313,506,320	-0.33%
2024-06-24	12.42	12.48	12.09	12.11	9.90	qfq	34,356,512	420,988,270	-3.74%
2024-06-21	12.58	12.79	12.54	12.58	10.29	qfq	23,803,944	300,680,932	-0.16%
2024-06-20	13.25	13.28	12.56	12.60	10.30	qfq	60,129,010	769,773,742	-5.33%
2024-06-19	13.29	13.58	13.23	13.31	10.88	qfq	51,387,920	688,570,903	0.08%
2024-06-18	13.15	13.37	13.08	13.30	10.87	qfq	32,938,754	436,657,495	1.60%
2024-06-17	13.20	13.33	13.07	13.09	10.70	qfq	23,515,900	309,786,034	-1.21%
2024-06-14	13.19	13.29	13.06	13.25	10.83	qfq	18,703,051	246,601,457	0.15%
2024-06-13	13.24	13.34	13.13	13.23	10.82	qfq	24,502,437	324,151,021	-0.68%
2024-06-12	13.09	13.38	13.07	13.32	10.89	qfq	24,573,601	326,249,364	1.06%
2024-06-11	12.97	13.22	12.81	13.18	10.78	qfq	24,970,003	325,533,116	0.61%
2024-06-07	13.17	13.25	12.89	13.10	10.71	qfq	31,165,191	406,600,985	0.54%
2024-06-06	13.50	13.58	12.96	13.03	10.65	qfq	53,698,492	705,065,019	-3.62%
2024-06-05	13.76	13.89	13.51	13.52	11.05	qfq	29,567,883	404,555,657	-2.59%
2024-06-04	13.55	13.98	13.50	13.88	11.35	qfq	39,124,355	540,095,277	1.54%
2024-06-03	13.77	13.86	13.53	13.67	11.18	qfq	31,976,171	437,205,305	0.44%
2024-05-31	13.40	13.78	13.40	13.61	11.13	qfq	33,706,126	459,103,596	1.42%
2024-05-30	13.92	13.98	13.32	13.42	10.97	qfq	51,028,691	695,930,445	-3.24%
2024-05-29	13.70	13.94	13.62	13.87	11.34	qfq	30,028,657	414,668,627	0.80%
2024-05-28	13.90	14.04	13.76	13.76	11.25	qfq	33,012,209	457,253,790	-2.20%
2024-05-27	14.33	14.42	13.71	14.07	11.50	qfq	51,005,062	709,859,429	-1.61%
2024-05-24	14.80	14.90	14.23	14.30	11.69	qfq	65,411,203	945,970,200	-4.67%
2024-05-23	15.30	15.57	14.84	15.00	12.26	qfq	84,130,510	1,277,168,229	-2.34%
2024-05-22	14.58	15.50	14.40	15.36	12.56	qfq	108,116,607	1,623,957,055	4.70%
2024-05-21	14.66	14.95	14.35	14.67	12.00	qfq	68,111,340	1,000,644,327	-0.81%
2024-05-20	14.96	15.08	14.58	14.79	12.09	qfq	77,793,070	1,151,275,341	-1.40%
2024-05-17	14.59	15.00	14.15	15.00	12.26	qfq	110,528,121	1,625,078,193	4.60%
2024-05-16	14.05	14.72	14.05	14.34	11.73	qfq	79,247,517	1,142,565,520	2.21%
2024-05-15	14.00	14.33	13.89	14.03	11.47	qfq	59,153,854	836,922,507	-0.21%
2024-05-14	14.36	14.36	13.90	14.06	11.50	qfq	54,718,700	770,202,309	-0.50%
2024-05-13	14.19	14.46	13.88	14.13	11.55	qfq	70,159,293	991,585,616	-3.02%
2024-05-10	15.18	15.39	14.37	14.57	11.91	qfq	88,984,767	1,307,977,322	-3.96%
2024-05-09	15.00	15.53	15.00	15.17	12.40	qfq	83,085,322	1,268,863,984	0.00%
2024-05-08	15.33	15.69	14.94	15.17	12.40	qfq	100,206,714	1,535,380,547	-3.31%
2024-05-07	15.68	16.23	15.43	15.69	12.83	qfq	183,920,495	2,891,010,727	2.42%
2024-05-06	14.11	15.32	14.11	15.32	12.53	qfq	56,133,872	844,537,037	9.98%
2024-04-30	15.00	15.00	13.85	13.93	11.39	qfq	115,617,755	1,642,644,073	-8.17%
2024-04-29	14.73	15.25	14.31	15.17	12.40	qfq	142,917,214	2,122,320,666	-2.76%
2024-04-26	15.16	16.28	15.00	15.60	12.76	qfq	144,786,359	2,282,999,907	3.17%
2024-04-25	15.17	15.34	14.86	15.12	12.36	qfq	87,335,632	1,319,050,502	-0.53%
2024-04-24	14.05	15.36	14.04	15.20	12.43	qfq	110,891,510	1,647,556,223	7.80%
2024-04-23	14.19	14.56	14.01	14.10	11.53	qfq	60,856,410	869,628,253	-0.70%
2024-04-22	15.12	15.12	14.16	14.20	11.61	qfq	116,285,353	1,668,776,695	-9.73%
2024-04-19	14.76	15.84	14.76	15.73	12.86	qfq	142,253,726	2,181,219,473	4.52%
2024-04-18	14.46	15.59	14.36	15.05	12.31	qfq	146,910,174	2,213,660,515	4.01%
2024-04-17	13.80	14.53	13.79	14.47	11.83	qfq	84,519,550	1,205,544,521	6.48%
2024-04-16	13.99	14.24	13.47	13.59	11.11	qfq	63,692,872	880,975,687	-2.93%
2024-04-15	14.25	14.39	13.77	14.00	11.45	qfq	61,741,043	867,608,939	-1.75%
2024-04-12	14.49	14.55	14.18	14.25	11.65	qfq	48,952,804	702,315,287	-1.18%
2024-04-11	14.45	14.76	14.20	14.42	11.79	qfq	87,874,624	1,272,439,668	-3.87%
2024-04-10	14.81	15.44	14.18	15.00	12.26	qfq	117,961,091	1,740,198,870	0.67%
2024-04-09	14.72	15.04	14.52	14.90	12.18	qfq	68,612,372	1,017,623,881	1.09%
2024-04-08	15.08	15.25	14.66	14.74	12.05	qfq	70,780,531	1,058,145,534	-2.25%
2024-04-03	15.10	15.44	14.86	15.08	12.33	qfq	89,147,426	1,347,556,685	-1.57%
2024-04-02	16.28	16.42	14.97	15.32	12.53	qfq	155,659,738	2,442,373,816	-6.30%
2024-04-01	16.60	16.84	16.00	16.35	13.37	qfq	109,214,995	1,784,197,075	-3.25%
2024-03-29	17.24	17.50	16.54	16.90	13.82	qfq	170,509,128	2,888,669,951	-3.10%
2024-03-28	16.54	17.44	16.40	17.44	14.26	qfq	178,160,545	3,055,520,639	10.03%
2024-03-27	15.91	16.79	15.23	15.85	12.96	qfq	157,304,840	2,512,129,070	-2.04%
2024-03-26	16.56	16.70	15.87	16.18	13.23	qfq	140,066,438	2,274,328,121	-2.59%
2024-03-25	17.53	18.10	16.44	16.61	13.58	qfq	174,702,162	3,009,687,821	-5.63%
2024-03-22	18.40	18.88	17.32	17.60	14.39	qfq	223,870,204	4,040,325,139	-4.40%
2024-03-21	18.07	18.41	17.59	18.41	15.05	qfq	190,619,023	3,440,378,709	9.98%
2024-03-20	16.00	16.74	16.00	16.74	13.69	qfq	91,867,992	1,514,694,854	9.99%
2024-03-19	15.86	15.87	14.76	15.22	12.44	qfq	184,247,663	2,819,679,653	5.33%
2024-03-18	13.80	14.45	13.79	14.45	11.82	qfq	37,197,148	529,262,909	9.97%
2024-03-15	12.83	13.27	12.71	13.14	10.74	qfq	73,619,270	958,418,573	4.45%
2024-03-14	12.93	13.12	12.40	12.58	10.29	qfq	65,173,571	828,911,894	-3.60%
2024-03-13	12.50	13.27	12.13	13.05	10.67	qfq	99,447,157	1,271,608,907	5.67%
2024-03-12	12.04	12.63	11.96	12.35	10.10	qfq	67,707,174	832,293,486	3.78%
2024-03-11	11.64	11.92	11.42	11.90	9.73	qfq	44,627,144	524,044,419	4.48%
2024-03-08	11.27	11.45	11.13	11.39	9.31	qfq	20,541,000	231,423,722	1.06%
2024-03-07	11.67	11.78	11.26	11.27	9.22	qfq	35,621,786	409,534,992	-3.51%
2024-03-06	11.24	11.88	11.18	11.68	9.55	qfq	51,803,826	604,877,150	3.55%
2024-03-05	10.93	11.44	10.85	11.28	9.22	qfq	37,052,794	414,985,791	2.55%
2024-03-04	11.10	11.16	10.90	11.00	8.99	qfq	15,887,335	174,839,961	-0.54%
2024-03-01	11.02	11.14	10.92	11.06	9.04	qfq	20,234,200	223,174,712	0.55%
2024-02-29	10.55	11.01	10.53	11.00	8.99	qfq	21,786,186	236,529,868	3.77%
2024-02-28	11.04	11.17	10.58	10.60	8.67	qfq	29,942,677	325,773,357	-3.64%
2024-02-27	10.85	11.00	10.71	11.00	8.99	qfq	23,931,640	260,561,129	1.57%
2024-02-26	10.86	10.93	10.67	10.83	8.86	qfq	25,621,938	276,638,661	2.65%
2024-02-23	10.47	10.59	10.26	10.55	8.63	qfq	19,445,730	202,656,353	1.15%
2024-02-22	10.33	10.49	10.29	10.43	8.53	qfq	14,707,458	152,671,032	0.48%
2024-02-21	10.30	10.66	10.18	10.38	8.49	qfq	20,660,731	216,391,546	0.58%
2024-02-20	10.36	10.37	10.20	10.32	8.44	qfq	13,099,694	134,694,878	-0.67%
2024-02-19	10.64	10.64	10.26	10.39	8.50	qfq	22,053,172	228,927,337	-0.86%
2024-02-08	10.41	10.90	10.32	10.48	8.57	qfq	30,782,638	327,296,977	1.65%
2024-02-07	9.58	10.39	9.57	10.31	8.43	qfq	31,930,636	324,757,558	8.07%
2024-02-06	8.68	9.56	8.52	9.54	7.80	qfq	23,039,460	211,642,626	9.78%
2024-02-05	9.05	9.09	8.31	8.69	7.11	qfq	25,658,170	223,729,559	-5.44%
2024-02-02	9.65	9.72	8.89	9.19	7.51	qfq	18,643,951	173,657,849	-4.37%
2024-02-01	9.53	9.77	9.42	9.61	7.86	qfq	14,425,539	138,896,203	0.95%
2024-01-31	9.89	10.04	9.51	9.52	7.78	qfq	17,877,151	173,924,630	-4.23%
2024-01-30	10.05	10.30	9.92	9.94	8.13	qfq	12,207,321	123,715,274	-1.78%
2024-01-29	10.49	10.52	10.12	10.12	8.27	qfq	10,817,898	111,137,725	-2.60%
2024-01-26	10.36	10.51	10.36	10.39	8.50	qfq	10,335,652	107,804,737	-0.48%
2024-01-25	10.20	10.47	10.07	10.44	8.54	qfq	13,797,770	142,208,999	3.06%
2024-01-24	10.09	10.20	9.79	10.13	8.28	qfq	13,288,279	133,346,940	1.50%
2024-01-23	9.81	10.05	9.72	9.98	8.16	qfq	13,544,848	134,515,373	1.32%
2024-01-22	10.45	10.45	9.77	9.85	8.05	qfq	18,397,168	185,977,206	-5.92%
2024-01-19	10.61	10.76	10.45	10.47	8.56	qfq	11,779,520	124,820,570	-1.60%
2024-01-18	10.61	10.70	10.28	10.64	8.70	qfq	17,653,945	185,224,073	-0.37%
2024-01-17	11.00	11.04	10.67	10.68	8.73	qfq	16,818,130	182,277,742	-3.52%
2024-01-16	11.00	11.25	10.87	11.07	9.05	qfq	16,570,348	182,892,059	0.36%
2024-01-15	11.15	11.19	11.00	11.03	9.02	qfq	11,427,246	126,761,136	-1.61%
2024-01-12	11.30	11.39	11.17	11.21	9.17	qfq	8,988,754	101,389,143	-0.80%
2024-01-11	10.96	11.32	10.96	11.30	9.24	qfq	13,228,761	147,818,595	3.10%
2024-01-10	11.10	11.14	10.83	10.96	8.96	qfq	11,284,539	123,998,687	-1.17%
2024-01-09	10.98	11.25	10.98	11.09	9.07	qfq	11,869,436	131,852,855	0.91%
2024-01-08	11.26	11.28	10.98	10.99	8.99	qfq	16,171,600	179,361,924	-2.40%
2024-01-05	11.48	11.58	11.19	11.26	9.21	qfq	13,205,580	149,885,871	-1.83%
2024-01-04	11.61	11.64	11.38	11.47	9.38	qfq	11,873,500	136,318,696	-1.71%
2024-01-03	11.71	11.75	11.56	11.67	9.54	qfq	11,636,721	135,614,916	-0.51%
2024-01-02	11.77	11.89	11.69	11.73	9.59	qfq	16,451,127	194,022,970	0.00%
2023-12-29	11.57	11.76	11.55	11.73	9.59	qfq	16,052,578	187,503,222	1.21%
2023-12-28	11.24	11.63	11.20	11.59	9.48	qfq	16,676,635	191,492,817	3.02%
2023-12-27	11.15	11.27	11.10	11.25	9.20	qfq	8,705,863	97,398,840	0.99%
2023-12-26	11.36	11.37	11.09	11.14	9.11	qfq	9,905,450	110,674,608	-2.19%
2023-12-25	11.35	11.49	11.32	11.39	9.31	qfq	7,340,181	83,621,934	0.18%
2023-12-22	11.37	11.45	11.23	11.37	9.30	qfq	10,017,788	113,626,245	-0.09%
2023-12-21	11.20	11.44	11.11	11.38	9.30	qfq	10,722,328	121,090,156	0.98%
2023-12-20	11.46	11.51	11.26	11.27	9.22	qfq	10,923,413	124,124,070	-1.66%
2023-12-19	11.43	11.50	11.36	11.46	9.37	qfq	8,666,076	98,916,126	0.00%
2023-12-18	11.62	11.64	11.39	11.46	9.37	qfq	13,372,798	153,616,197	-1.97%
2023-12-15	11.81	11.89	11.68	11.69	9.56	qfq	10,423,643	122,544,617	-0.93%
2023-12-14	11.99	12.00	11.76	11.80	9.65	qfq	11,249,406	133,478,360	-1.01%
2023-12-13	11.98	12.11	11.85	11.92	9.75	qfq	12,540,863	150,043,381	-0.75%
2023-12-12	11.86	12.08	11.80	12.01	9.82	qfq	15,731,156	187,863,252	1.26%
2023-12-11	11.55	11.90	11.48	11.86	9.70	qfq	15,997,660	187,278,004	2.07%
2023-12-08	11.76	11.85	11.62	11.62	9.50	qfq	17,200,607	201,588,233	-1.36%
2023-12-07	11.84	11.87	11.72	11.78	9.63	qfq	11,847,864	139,615,793	-0.59%
2023-12-06	11.65	12.04	11.62	11.85	9.69	qfq	18,118,249	215,501,819	1.46%
2023-12-05	11.95	11.99	11.68	11.68	9.55	qfq	20,081,700	237,447,346	-3.07%
2023-12-04	12.07	12.21	12.02	12.05	9.85	qfq	18,743,332	226,801,587	-0.41%
2023-12-01	12.27	12.32	11.97	12.10	9.89	qfq	30,582,357	369,491,268	-1.94%
2023-11-30	12.50	12.60	12.17	12.34	10.09	qfq	30,909,204	381,149,272	-0.96%
2023-11-29	12.21	12.80	12.16	12.46	10.19	qfq	67,233,003	841,844,507	3.66%
2023-11-28	11.77	12.04	11.74	12.02	9.83	qfq	15,045,436	179,330,363	1.95%
2023-11-27	11.76	11.83	11.64	11.79	9.64	qfq	11,461,569	134,463,824	0.08%
2023-11-24	11.98	12.00	11.76	11.78	9.63	qfq	12,753,560	150,690,944	-1.67%
2023-11-23	11.80	12.00	11.73	11.98	9.80	qfq	14,819,625	176,348,139	1.27%
2023-11-22	12.00	12.04	11.82	11.83	9.67	qfq	15,164,436	180,338,195	-1.99%
2023-11-21	12.26	12.26	12.02	12.07	9.87	qfq	20,653,403	250,588,252	-0.98%
2023-11-20	12.05	12.27	11.94	12.19	9.97	qfq	26,422,333	320,732,738	1.25%
2023-11-17	11.81	12.08	11.76	12.04	9.84	qfq	20,726,877	248,083,225	1.86%
2023-11-16	12.02	12.02	11.82	11.82	9.66	qfq	16,249,975	192,993,457	-1.66%
2023-11-15	12.09	12.13	11.97	12.02	9.83	qfq	19,148,107	230,057,804	0.33%
2023-11-14	11.93	12.00	11.91	11.98	9.80	qfq	16,066,850	191,953,814	0.08%
2023-11-13	11.99	12.05	11.88	11.97	9.79	qfq	16,002,548	191,350,809	0.50%
2023-11-10	12.11	12.11	11.91	11.91	9.74	qfq	19,263,363	230,429,495	-1.73%
2023-11-09	12.15	12.38	11.99	12.12	9.91	qfq	32,219,912	390,971,436	-0.66%
2023-11-08	12.38	12.41	12.11	12.20	9.98	qfq	29,665,449	361,974,848	-0.81%
2023-11-07	12.13	12.44	12.11	12.30	10.06	qfq	41,915,217	515,915,766	0.82%
2023-11-06	11.78	12.35	11.71	12.20	9.98	qfq	51,907,257	629,214,309	4.45%
2023-11-03	11.32	11.91	11.31	11.68	9.55	qfq	50,956,192	593,534,258	5.42%
2023-11-02	11.27	11.29	11.06	11.08	9.06	qfq	14,832,947	165,090,680	-1.60%
2023-11-01	11.25	11.34	11.16	11.26	9.21	qfq	12,883,391	144,977,289	0.27%
2023-10-31	11.60	11.68	11.19	11.23	9.18	qfq	26,695,342	302,848,924	-3.27%
2023-10-30	11.51	11.65	11.46	11.61	9.49	qfq	13,163,308	152,094,461	0.17%
2023-10-27	11.35	11.66	11.27	11.59	9.48	qfq	12,529,923	144,248,707	2.02%
2023-10-26	11.21	11.39	11.09	11.36	9.29	qfq	9,347,626	105,296,087	0.62%
2023-10-25	11.25	11.53	11.21	11.29	9.23	qfq	11,206,590	127,227,056	0.89%
2023-10-24	11.08	11.25	11.04	11.19	9.15	qfq	10,647,097	118,668,918	1.27%
2023-10-23	11.46	11.50	11.00	11.05	9.04	qfq	12,069,069	134,865,441	-3.58%
2023-10-20	11.38	11.58	11.38	11.46	9.37	qfq	8,364,079	96,097,885	0.00%
2023-10-19	11.61	11.68	11.40	11.46	9.37	qfq	9,624,120	111,150,806	-1.46%
2023-10-18	11.82	11.82	11.63	11.63	9.51	qfq	8,234,464	96,140,053	-1.52%
2023-10-17	11.92	11.92	11.76	11.81	9.66	qfq	8,367,864	98,872,846	-0.76%
2023-10-16	12.09	12.18	11.81	11.90	9.73	qfq	10,937,053	130,801,025	-1.08%
2023-10-13	12.07	12.11	11.97	12.03	9.84	qfq	9,203,167	110,651,021	-0.82%
2023-10-12	12.02	12.15	11.92	12.13	9.92	qfq	13,343,985	161,130,387	1.68%
2023-10-11	12.00	12.03	11.90	11.93	9.75	qfq	10,997,247	131,642,663	-0.42%
2023-10-10	12.08	12.12	11.91	11.98	9.80	qfq	10,052,977	120,590,775	-0.91%
2023-10-09	12.10	12.16	11.97	12.09	9.89	qfq	13,177,482	159,151,685	0.50%
2023-09-28	11.83	12.08	11.82	12.03	9.84	qfq	12,145,414	145,697,541	1.78%
2023-09-27	11.70	11.87	11.63	11.82	9.66	qfq	11,640,720	137,390,701	1.29%
2023-09-26	11.68	11.76	11.63	11.67	9.54	qfq	7,055,697	82,435,238	-0.26%
2023-09-25	11.74	11.83	11.65	11.70	9.57	qfq	9,914,151	116,217,030	-0.34%
2023-09-22	11.50	11.76	11.49	11.74	9.60	qfq	7,857,692	91,507,370	1.91%
2023-09-21	11.56	11.67	11.47	11.52	9.42	qfq	7,796,215	90,087,530	-0.86%
2023-09-20	11.69	11.74	11.60	11.62	9.50	qfq	8,212,931	95,785,691	-0.68%
2023-09-19	11.90	11.90	11.64	11.70	9.57	qfq	11,309,643	132,347,436	-1.68%
2023-09-18	11.63	11.94	11.60	11.90	9.73	qfq	12,183,671	144,272,730	1.80%
2023-09-15	11.85	11.89	11.65	11.69	9.56	qfq	14,735,690	172,844,269	-1.35%
2023-09-14	11.98	11.98	11.72	11.85	9.69	qfq	13,910,059	164,515,849	-1.09%
2023-09-13	12.18	12.18	11.90	11.98	9.80	qfq	11,408,322	136,835,228	-1.56%
2023-09-12	12.11	12.27	12.09	12.17	9.95	qfq	12,501,323	152,002,272	0.58%
2023-09-11	11.97	12.16	11.92	12.10	9.89	qfq	12,735,152	153,434,629	1.09%
2023-09-08	11.96	12.11	11.95	11.97	9.79	qfq	10,437,548	125,332,251	-0.17%
2023-09-07	12.19	12.19	11.98	11.99	9.80	qfq	11,314,052	136,380,272	-1.64%
2023-09-06	12.19	12.23	12.10	12.19	9.97	qfq	9,605,993	116,789,782	-0.41%
2023-09-05	12.24	12.36	12.20	12.24	10.01	qfq	11,682,443	143,342,489	-0.16%
2023-09-04	12.22	12.27	12.07	12.26	10.02	qfq	15,167,626	184,824,307	0.74%
2023-09-01	12.20	12.25	12.10	12.17	9.95	qfq	10,867,775	132,307,687	-0.25%
2023-08-31	12.22	12.38	12.15	12.20	9.98	qfq	22,892,376	280,528,288	0.99%
2023-08-30	11.99	12.23	11.93	12.08	9.88	qfq	17,807,438	215,684,853	0.58%
2023-08-29	11.43	12.06	11.43	12.01	9.82	qfq	23,270,815	275,920,053	4.71%
2023-08-28	12.06	12.06	11.44	11.47	9.38	qfq	18,798,637	220,401,220	0.44%
2023-08-25	11.54	11.69	11.36	11.42	9.34	qfq	12,785,868	147,315,639	-1.30%
2023-08-24	11.60	11.72	11.50	11.57	9.46	qfq	10,891,539	126,584,143	-0.09%
2023-08-23	11.79	11.79	11.58	11.58	9.47	qfq	8,364,100	97,546,177	-2.03%
2023-08-22	11.81	11.88	11.58	11.82	9.66	qfq	11,331,304	132,886,100	0.25%
2023-08-21	11.84	11.98	11.76	11.79	9.64	qfq	9,502,800	112,779,212	-0.76%
2023-08-18	12.10	12.23	11.88	11.88	9.71	qfq	11,454,219	137,947,496	-2.38%
2023-08-17	11.92	12.23	11.89	12.17	9.95	qfq	14,055,978	170,054,223	1.59%
2023-08-16	12.07	12.18	11.96	11.98	9.80	qfq	8,573,363	103,408,290	-1.16%
2023-08-15	12.20	12.29	12.00	12.12	9.91	qfq	8,207,236	99,412,902	-0.98%
2023-08-14	12.11	12.25	12.00	12.24	10.01	qfq	13,155,808	159,201,877	0.08%
2023-08-11	12.55	12.59	12.23	12.23	10.00	qfq	12,495,475	154,342,622	-2.39%
2023-08-10	12.50	12.66	12.46	12.53	10.25	qfq	7,651,400	95,959,323	-0.08%
2023-08-09	12.65	12.70	12.47	12.54	10.25	qfq	11,349,791	142,381,375	-1.26%
2023-08-08	12.75	12.84	12.62	12.70	10.38	qfq	11,690,841	148,586,639	-0.39%
2023-08-07	13.10	13.15	12.60	12.75	10.43	qfq	28,849,253	368,988,353	-2.82%
2023-08-04	12.88	13.24	12.86	13.12	10.73	qfq	20,243,375	264,550,271	1.71%
2023-08-03	12.85	12.93	12.74	12.90	10.55	qfq	11,015,711	141,285,300	-0.15%
2023-08-02	12.83	12.96	12.78	12.92	10.56	qfq	12,951,677	166,846,770	0.70%
2023-08-01	12.93	12.94	12.78	12.83	10.49	qfq	11,241,166	144,190,392	-0.85%
2023-07-31	12.93	13.10	12.90	12.94	10.58	qfq	15,099,327	196,060,398	0.23%
2023-07-28	12.80	12.97	12.55	12.91	10.56	qfq	20,909,349	266,943,498	0.47%
2023-07-27	12.99	13.25	12.82	12.85	10.51	qfq	19,120,388	249,254,953	0.23%
2023-07-26	13.09	13.09	12.78	12.82	10.48	qfq	16,012,646	206,075,412	-2.06%
2023-07-25	13.06	13.19	12.95	13.09	10.70	qfq	15,853,083	207,158,084	1.39%
2023-07-24	12.88	13.07	12.85	12.91	10.56	qfq	7,336,754	95,027,243	-0.31%
2023-07-21	12.94	13.17	12.92	12.95	10.59	qfq	11,466,225	149,312,939	-0.54%
2023-07-20	13.29	13.29	13.00	13.02	10.65	qfq	13,117,578	172,520,717	-1.21%
2023-07-19	13.38	13.42	13.11	13.18	10.78	qfq	16,587,979	219,193,942	-1.57%
2023-07-18	13.30	13.44	13.15	13.39	10.95	qfq	19,429,034	259,004,985	0.75%
2023-07-17	13.39	13.46	13.20	13.29	10.87	qfq	15,826,320	210,611,059	-1.92%