SECURITY DETAIL · RAW DATA

航发动力600893.SH

ASSECNYSTOCK

最近收盘价32.332026-07-17

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）31,900,685

成交额（元）1,047,704,696

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-24	cash_dividend	0.072	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.097	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	cash_dividend	0.16	—	—	—	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	33.25	33.56	32.17	32.33	32.33	qfq	31,900,685	1,047,704,696	-3.20%
2026-07-16	33.43	34.53	33.30	33.40	33.40	qfq	32,143,927	1,087,111,293	-0.89%
2026-07-15	33.40	35.17	33.38	33.70	33.70	qfq	52,066,455	1,795,640,123	2.68%
2026-07-14	32.90	33.11	31.86	32.82	32.82	qfq	36,389,071	1,179,043,826	-0.94%
2026-07-13	35.76	35.76	33.00	33.13	33.13	qfq	53,074,760	1,790,688,656	-7.38%
2026-07-10	35.70	37.61	35.25	35.77	35.77	qfq	53,813,071	1,963,673,938	0.06%
2026-07-09	35.20	35.88	34.44	35.75	35.75	qfq	35,366,077	1,240,341,885	0.85%
2026-07-08	37.20	37.33	35.45	35.45	35.45	qfq	35,549,658	1,285,527,400	-4.63%
2026-07-07	38.50	39.07	37.08	37.17	37.17	qfq	30,654,871	1,158,178,437	-3.95%
2026-07-06	39.35	40.23	38.37	38.70	38.70	qfq	31,108,434	1,210,091,028	-1.55%
2026-07-03	37.30	39.69	37.20	39.31	39.31	qfq	51,694,267	2,011,785,249	6.07%
2026-07-02	37.40	38.29	36.92	37.06	37.06	qfq	29,739,510	1,117,822,061	-1.78%
2026-07-01	38.32	38.58	37.56	37.73	37.73	qfq	30,706,759	1,167,696,830	-1.59%
2026-06-30	37.19	38.70	37.06	38.34	38.34	qfq	31,199,948	1,181,984,309	2.84%
2026-06-29	37.31	37.99	36.00	37.28	37.28	qfq	37,363,570	1,382,338,974	-0.08%
2026-06-26	38.30	38.40	36.45	37.31	37.31	qfq	46,233,486	1,725,941,814	-3.04%
2026-06-25	39.00	40.15	38.11	38.48	38.48	qfq	34,205,207	1,321,197,946	-1.64%
2026-06-24	39.98	40.31	38.83	39.12	39.12	qfq	30,039,481	1,181,137,683	-3.12%
2026-06-23	41.42	41.52	40.09	40.38	40.31	qfq	39,600,696	1,615,870,156	-2.93%
2026-06-22	39.02	41.80	39.00	41.60	41.53	qfq	53,240,133	2,179,178,166	6.61%
2026-06-18	39.70	40.60	38.98	39.02	38.95	qfq	33,867,805	1,344,167,539	-2.01%
2026-06-17	39.49	40.28	39.01	39.82	39.75	qfq	29,120,094	1,157,206,190	0.84%
2026-06-16	38.17	40.15	37.72	39.49	39.42	qfq	43,360,794	1,697,376,111	3.49%
2026-06-15	38.68	39.07	37.86	38.16	38.09	qfq	40,396,730	1,546,744,725	-1.70%
2026-06-12	38.88	40.60	38.66	38.82	38.75	qfq	46,728,267	1,849,746,968	1.65%
2026-06-11	37.51	38.58	37.00	38.19	38.12	qfq	33,711,597	1,277,006,691	0.55%
2026-06-10	39.20	39.79	37.73	37.98	37.91	qfq	34,882,245	1,337,262,126	-3.80%
2026-06-09	40.35	40.38	39.01	39.48	39.41	qfq	24,107,895	950,109,380	-0.20%
2026-06-08	41.40	41.97	38.99	39.56	39.49	qfq	37,141,432	1,491,934,542	-6.63%
2026-06-05	42.24	43.32	42.00	42.37	42.29	qfq	29,897,828	1,277,137,451	-0.89%
2026-06-04	40.92	42.98	40.38	42.75	42.67	qfq	41,482,549	1,720,951,164	3.64%
2026-06-03	41.12	41.81	40.85	41.25	41.18	qfq	20,192,819	835,013,608	0.32%
2026-06-02	41.54	41.54	40.12	41.12	41.05	qfq	25,620,340	1,046,621,494	-0.96%
2026-06-01	41.52	42.69	41.22	41.52	41.45	qfq	30,364,694	1,269,785,648	0.00%
2026-05-29	43.71	43.77	41.07	41.52	41.45	qfq	43,225,883	1,815,493,903	-5.14%
2026-05-28	44.13	45.19	43.54	43.77	43.69	qfq	30,269,347	1,341,191,979	-0.77%
2026-05-27	45.01	45.27	43.90	44.11	44.03	qfq	26,668,456	1,181,740,579	-1.76%
2026-05-26	44.80	45.12	43.50	44.90	44.82	qfq	31,912,309	1,413,125,350	-0.22%
2026-05-25	46.13	46.31	44.40	45.00	44.92	qfq	34,001,625	1,529,990,949	-1.77%
2026-05-22	45.80	46.38	45.10	45.81	45.73	qfq	24,849,173	1,134,117,512	0.48%
2026-05-21	47.18	48.10	45.46	45.59	45.51	qfq	32,407,830	1,520,455,823	-3.31%
2026-05-20	47.20	48.74	47.04	47.15	47.07	qfq	34,512,309	1,646,323,608	-1.01%
2026-05-19	46.55	48.16	45.72	47.63	47.55	qfq	30,653,499	1,433,124,787	2.52%
2026-05-18	46.91	47.51	46.00	46.46	46.38	qfq	29,561,660	1,377,486,962	-1.40%
2026-05-15	48.32	49.09	46.62	47.12	47.04	qfq	36,076,784	1,721,321,251	-2.97%
2026-05-14	51.55	51.68	48.56	48.56	48.47	qfq	57,479,803	2,853,014,643	-5.49%
2026-05-13	48.60	53.00	47.62	51.38	51.29	qfq	71,578,715	3,631,414,652	5.50%
2026-05-12	50.50	50.55	47.68	48.70	48.61	qfq	44,461,287	2,171,764,288	-3.56%
2026-05-11	50.25	51.44	49.84	50.50	50.41	qfq	46,330,631	2,342,398,663	0.80%
2026-05-08	48.19	51.31	47.34	50.10	50.01	qfq	55,913,346	2,773,408,668	3.66%
2026-05-07	47.00	48.56	46.64	48.33	48.24	qfq	34,659,347	1,650,601,265	3.18%
2026-05-06	46.50	47.75	46.50	46.84	46.76	qfq	35,472,255	1,673,369,244	1.28%
2026-04-30	45.40	46.75	45.21	46.25	46.17	qfq	28,526,168	1,315,536,005	1.74%
2026-04-29	45.62	45.95	45.11	45.46	45.38	qfq	27,019,014	1,227,729,341	-0.31%
2026-04-28	47.70	48.21	45.13	45.60	45.52	qfq	50,440,379	2,335,403,484	-5.65%
2026-04-27	49.00	49.10	47.45	48.33	48.24	qfq	31,746,447	1,527,440,597	-1.59%
2026-04-24	50.38	50.65	48.67	49.11	49.02	qfq	30,967,040	1,528,225,918	-2.48%
2026-04-23	49.00	52.28	49.00	50.36	50.27	qfq	68,742,771	3,498,123,945	3.77%
2026-04-22	48.26	48.60	47.51	48.53	48.44	qfq	27,535,537	1,325,859,530	-0.37%
2026-04-21	50.00	50.27	47.77	48.71	48.62	qfq	34,546,113	1,677,105,885	-2.54%
2026-04-20	49.94	50.79	48.88	49.98	49.89	qfq	30,037,570	1,500,446,822	0.42%
2026-04-17	50.31	50.48	49.28	49.77	49.68	qfq	24,436,195	1,213,382,227	-1.70%
2026-04-16	51.25	51.50	49.55	50.63	50.54	qfq	36,150,225	1,813,863,509	-1.02%
2026-04-15	51.51	52.36	51.11	51.15	51.06	qfq	29,624,635	1,533,669,042	-0.33%
2026-04-14	51.70	52.42	50.96	51.32	51.23	qfq	27,228,288	1,407,909,445	-0.19%
2026-04-13	50.33	51.71	50.21	51.42	51.33	qfq	26,668,576	1,365,487,450	-0.08%
2026-04-10	50.03	52.08	50.02	51.46	51.37	qfq	46,802,139	2,407,353,176	3.88%
2026-04-09	49.61	50.11	48.90	49.54	49.45	qfq	31,706,939	1,567,576,881	-1.69%
2026-04-08	47.72	50.64	47.60	50.39	50.30	qfq	60,247,282	2,983,972,509	8.32%
2026-04-07	49.58	49.58	45.80	46.52	46.44	qfq	50,713,507	2,363,043,478	-5.04%
2026-04-03	50.28	50.50	48.22	48.99	48.90	qfq	27,969,211	1,373,565,024	-1.63%
2026-04-02	49.53	52.46	49.53	49.80	49.71	qfq	54,097,662	2,754,462,343	1.55%
2026-04-01	48.92	49.29	48.22	49.04	48.95	qfq	29,089,338	1,419,642,371	2.04%
2026-03-31	49.11	49.70	47.97	48.06	47.97	qfq	28,402,388	1,385,427,776	-1.15%
2026-03-30	47.20	49.13	47.11	48.62	48.53	qfq	30,241,965	1,465,673,229	1.23%
2026-03-27	47.48	48.35	46.80	48.03	47.94	qfq	29,458,957	1,402,574,615	0.06%
2026-03-26	49.60	49.99	47.66	48.00	47.91	qfq	35,655,442	1,731,020,469	-3.19%
2026-03-25	48.28	50.46	48.12	49.58	49.49	qfq	34,689,947	1,718,461,077	3.40%
2026-03-24	47.50	48.11	46.85	47.95	47.86	qfq	36,409,903	1,729,218,839	2.50%
2026-03-23	48.45	48.97	46.32	46.78	46.70	qfq	41,888,195	1,993,982,174	-5.38%
2026-03-20	51.65	51.65	49.43	49.44	49.35	qfq	40,376,308	2,023,003,092	-3.29%
2026-03-19	52.58	52.85	50.80	51.12	51.03	qfq	44,757,454	2,309,620,579	-5.58%
2026-03-18	53.86	54.55	53.28	54.14	54.04	qfq	24,479,184	1,317,690,942	0.63%
2026-03-17	55.46	55.72	53.80	53.80	53.70	qfq	25,856,451	1,410,902,941	-2.59%
2026-03-16	54.21	55.99	54.00	55.23	55.13	qfq	37,011,105	2,032,087,971	2.51%
2026-03-13	55.12	55.86	53.25	53.88	53.78	qfq	42,533,105	2,310,547,876	-3.30%
2026-03-12	58.00	58.32	54.50	55.72	55.62	qfq	62,730,863	3,517,875,977	-4.47%
2026-03-11	62.46	62.71	58.18	58.33	58.23	qfq	55,467,227	3,293,690,613	-6.06%
2026-03-10	60.12	63.78	60.10	62.09	61.98	qfq	41,601,108	2,587,278,377	2.90%
2026-03-09	59.28	61.18	57.10	60.34	60.23	qfq	50,853,312	3,012,078,752	-1.37%
2026-03-06	58.00	63.20	57.80	61.18	61.07	qfq	68,211,850	4,151,319,043	5.98%
2026-03-05	58.39	59.38	57.08	57.73	57.63	qfq	39,123,123	2,273,812,396	-0.17%
2026-03-04	55.54	59.22	55.21	57.83	57.73	qfq	51,819,541	2,984,125,179	2.63%
2026-03-03	60.45	60.79	56.00	56.35	56.25	qfq	66,589,800	3,851,544,025	-8.15%
2026-03-02	58.50	62.58	56.99	61.35	61.24	qfq	86,417,134	5,191,541,098	7.37%
2026-02-27	58.88	59.30	56.31	57.14	57.04	qfq	50,373,215	2,897,564,682	-4.26%
2026-02-26	57.21	60.30	55.60	59.68	59.57	qfq	73,384,673	4,252,832,979	3.06%
2026-02-25	58.58	59.79	57.37	57.91	57.81	qfq	50,840,755	2,954,036,003	-0.75%
2026-02-24	57.00	59.97	56.08	58.35	58.25	qfq	83,713,210	4,911,316,684	2.06%
2026-02-13	51.88	57.17	51.70	57.17	57.07	qfq	100,418,561	5,530,400,585	10.01%
2026-02-12	48.87	52.50	48.70	51.97	51.88	qfq	53,599,632	2,751,332,813	5.89%
2026-02-11	50.00	50.80	49.00	49.08	48.99	qfq	31,931,788	1,583,258,506	-2.56%
2026-02-10	49.05	51.95	48.45	50.37	50.28	qfq	53,358,207	2,699,075,725	2.99%
2026-02-09	49.44	49.98	48.30	48.91	48.82	qfq	33,776,608	1,659,431,068	0.87%
2026-02-06	49.92	49.97	48.09	48.49	48.40	qfq	38,629,108	1,888,573,426	-2.90%
2026-02-05	49.00	51.38	48.91	49.94	49.85	qfq	58,124,092	2,923,424,049	1.07%
2026-02-04	48.53	50.35	48.22	49.41	49.32	qfq	57,179,156	2,818,522,615	1.81%
2026-02-03	45.93	49.50	45.93	48.53	48.44	qfq	60,604,979	2,922,913,635	7.18%
2026-02-02	46.16	46.77	45.06	45.28	45.20	qfq	40,649,694	1,857,239,398	-2.27%
2026-01-30	47.80	48.20	45.51	46.33	46.25	qfq	50,788,408	2,359,811,189	-3.68%
2026-01-29	49.71	50.21	47.94	48.10	48.01	qfq	55,575,861	2,715,333,810	-3.22%
2026-01-28	50.48	51.18	49.03	49.70	49.61	qfq	77,766,812	3,871,909,401	-1.76%
2026-01-27	46.28	50.59	46.05	50.59	50.50	qfq	88,283,431	4,266,838,795	10.00%
2026-01-26	47.22	48.48	45.93	45.99	45.91	qfq	56,911,311	2,673,510,521	-3.58%
2026-01-23	48.86	49.10	47.41	47.70	47.61	qfq	69,783,820	3,342,396,257	-2.35%
2026-01-22	46.25	50.29	46.25	48.85	48.76	qfq	94,942,129	4,655,047,657	4.54%
2026-01-21	45.18	48.15	44.88	46.73	46.65	qfq	90,535,716	4,195,995,088	2.86%
2026-01-20	45.98	48.50	45.08	45.43	45.35	qfq	124,505,047	5,749,967,649	1.79%
2026-01-19	40.28	44.63	40.11	44.63	44.55	qfq	81,337,867	3,501,686,808	10.01%
2026-01-16	41.55	41.70	40.42	40.57	40.50	qfq	33,920,722	1,384,480,895	-1.70%
2026-01-15	41.32	42.09	41.06	41.27	41.20	qfq	31,271,151	1,296,267,119	-0.15%
2026-01-14	42.00	42.74	41.02	41.33	41.26	qfq	50,539,014	2,117,317,331	-2.11%
2026-01-13	44.50	44.52	42.00	42.22	42.14	qfq	70,454,383	3,005,959,878	-6.05%
2026-01-12	44.50	45.18	43.71	44.94	44.86	qfq	72,596,800	3,235,906,109	2.21%
2026-01-09	44.73	45.88	43.60	43.97	43.89	qfq	81,369,652	3,613,433,771	0.46%
2026-01-08	42.59	44.26	41.96	43.77	43.69	qfq	65,010,935	2,820,991,442	2.72%
2026-01-07	41.00	43.25	40.75	42.61	42.53	qfq	76,363,351	3,241,774,732	3.05%
2026-01-06	40.06	41.65	39.94	41.35	41.28	qfq	51,134,343	2,082,090,545	2.96%
2026-01-05	40.67	40.84	39.80	40.16	40.09	qfq	34,363,991	1,385,880,006	0.32%
2025-12-31	39.80	40.41	39.46	40.03	39.96	qfq	30,226,052	1,208,868,221	0.20%
2025-12-30	40.33	41.15	39.79	39.95	39.88	qfq	38,397,386	1,549,935,194	-0.87%
2025-12-29	40.26	40.75	39.70	40.30	40.23	qfq	32,309,613	1,297,058,420	0.12%
2025-12-26	41.18	41.34	40.18	40.25	40.18	qfq	42,839,642	1,738,026,260	-2.64%
2025-12-25	38.91	41.95	38.72	41.34	41.27	qfq	71,642,973	2,916,758,493	6.46%
2025-12-24	38.00	38.88	37.77	38.83	38.76	qfq	23,385,451	902,371,693	1.44%
2025-12-23	38.62	39.03	37.99	38.28	38.21	qfq	24,824,959	953,266,111	-0.85%
2025-12-22	39.18	39.30	38.57	38.61	38.54	qfq	27,738,433	1,077,856,131	-1.45%
2025-12-19	37.70	39.30	37.55	39.18	39.11	qfq	62,030,857	2,409,626,807	3.93%
2025-12-18	36.60	37.71	36.52	37.70	37.63	qfq	32,860,611	1,227,439,364	2.56%
2025-12-17	36.80	37.48	36.27	36.76	36.69	qfq	19,860,962	728,366,644	-0.54%
2025-12-16	37.31	37.44	36.20	36.96	36.89	qfq	26,476,328	971,029,410	-1.31%
2025-12-15	36.88	37.89	36.80	37.45	37.38	qfq	31,629,058	1,185,286,391	1.55%
2025-12-12	36.50	37.25	36.28	36.88	36.81	qfq	20,317,875	747,566,990	1.26%
2025-12-11	37.07	37.20	36.41	36.42	36.36	qfq	13,541,453	498,143,536	-1.49%
2025-12-10	36.47	37.28	36.20	36.97	36.90	qfq	15,715,346	578,025,691	1.37%
2025-12-09	36.86	37.12	36.41	36.47	36.40	qfq	15,713,085	576,806,185	-1.41%
2025-12-08	37.10	37.59	36.97	36.99	36.92	qfq	21,119,876	787,750,396	0.00%
2025-12-05	36.67	37.05	36.41	36.99	36.92	qfq	12,168,294	447,480,050	0.87%
2025-12-04	36.58	37.13	36.50	36.67	36.60	qfq	9,615,872	354,048,780	0.00%
2025-12-03	36.94	37.15	36.40	36.67	36.60	qfq	11,535,011	423,441,689	-0.78%
2025-12-02	37.25	37.29	36.95	36.96	36.89	qfq	10,391,188	385,435,056	-1.07%
2025-12-01	37.35	37.49	37.00	37.36	37.29	qfq	15,628,009	582,798,366	0.48%
2025-11-28	37.24	37.37	36.93	37.18	37.11	qfq	9,488,563	351,801,857	0.00%
2025-11-27	37.05	37.32	37.05	37.18	37.11	qfq	8,756,954	325,861,262	-0.08%
2025-11-26	37.15	37.25	36.92	37.21	37.14	qfq	11,800,456	437,672,879	-0.27%
2025-11-25	37.58	37.58	37.13	37.31	37.24	qfq	12,756,920	475,972,282	-0.98%
2025-11-24	36.65	37.75	36.65	37.68	37.61	qfq	20,875,045	778,557,395	3.06%
2025-11-21	36.83	37.13	36.21	36.56	36.49	qfq	18,427,763	675,349,568	-1.27%
2025-11-20	37.47	37.69	36.90	37.03	36.96	qfq	12,751,065	474,920,518	-1.49%
2025-11-19	37.38	37.94	37.34	37.59	37.52	qfq	13,419,436	505,422,045	0.48%
2025-11-18	37.55	37.75	37.22	37.41	37.34	qfq	12,268,866	459,588,040	-0.32%
2025-11-17	38.39	38.59	37.38	37.53	37.46	qfq	25,101,926	952,017,801	-0.48%
2025-11-14	38.14	38.38	37.70	37.71	37.64	qfq	15,793,200	600,848,932	-0.97%
2025-11-13	37.88	38.26	37.81	38.08	38.01	qfq	11,582,994	440,812,768	-0.08%
2025-11-12	38.80	38.98	37.65	38.11	38.04	qfq	21,569,458	821,937,770	-2.03%
2025-11-11	39.60	39.88	38.80	38.90	38.83	qfq	18,821,977	737,271,855	-1.77%
2025-11-10	39.19	39.78	38.70	39.60	39.53	qfq	16,691,484	656,370,573	1.07%
2025-11-07	39.55	39.57	38.97	39.18	39.11	qfq	16,560,342	649,836,041	-1.21%
2025-11-06	38.49	40.39	38.48	39.66	39.59	qfq	31,267,727	1,247,575,133	2.77%
2025-11-05	38.12	38.80	38.01	38.59	38.52	qfq	11,321,606	434,695,122	0.60%
2025-11-04	38.79	39.48	38.13	38.36	38.29	qfq	16,935,986	654,879,638	-1.46%
2025-11-03	39.02	39.29	38.54	38.93	38.86	qfq	15,528,384	602,525,238	-0.38%
2025-10-31	39.39	40.03	39.07	39.08	39.01	qfq	17,941,754	708,713,749	-1.36%
2025-10-30	39.80	40.15	39.28	39.62	39.55	qfq	17,224,829	685,061,141	-0.73%
2025-10-29	39.98	40.28	39.76	39.91	39.84	qfq	16,258,031	649,792,829	-0.35%
2025-10-28	39.80	40.68	39.60	40.05	39.98	qfq	21,676,397	871,722,962	0.63%
2025-10-27	40.10	40.34	39.40	39.80	39.73	qfq	27,342,322	1,088,087,197	-0.62%
2025-10-24	39.68	40.90	39.57	40.05	39.98	qfq	28,261,366	1,136,218,936	2.38%
2025-10-23	39.59	39.67	38.78	39.12	39.05	qfq	12,932,635	505,151,723	-0.99%
2025-10-22	40.10	40.11	39.40	39.51	39.44	qfq	13,800,724	546,556,210	-1.47%
2025-10-21	40.17	40.49	39.98	40.10	40.03	qfq	15,112,110	606,887,543	-0.22%
2025-10-20	41.05	41.20	39.88	40.19	40.12	qfq	19,965,220	806,014,061	-0.37%
2025-10-17	41.85	42.43	39.99	40.34	40.27	qfq	31,345,469	1,286,519,271	-3.86%
2025-10-16	42.88	43.20	41.85	41.96	41.89	qfq	23,854,149	1,010,758,967	-1.04%
2025-10-15	42.45	42.68	41.70	42.40	42.32	qfq	29,263,870	1,233,354,697	-0.26%
2025-10-14	43.25	44.80	42.49	42.51	42.43	qfq	47,223,929	2,047,223,452	-1.09%
2025-10-13	41.24	43.02	41.08	42.98	42.90	qfq	39,292,996	1,675,528,837	2.09%
2025-10-10	43.00	43.19	42.00	42.10	42.02	qfq	32,265,775	1,373,906,797	-1.15%
2025-10-09	41.70	42.71	41.35	42.59	42.51	qfq	36,702,894	1,542,889,226	0.97%
2025-09-30	40.35	42.61	40.12	42.18	42.10	qfq	58,229,314	2,420,785,134	4.51%
2025-09-29	39.61	40.70	39.05	40.36	40.29	qfq	39,893,014	1,593,186,399	1.92%
2025-09-26	37.48	40.18	37.41	39.60	39.53	qfq	56,378,889	2,210,661,696	5.63%
2025-09-25	38.00	38.06	37.20	37.49	37.42	qfq	23,268,765	875,489,325	-1.65%
2025-09-24	37.70	38.39	37.55	38.12	38.05	qfq	18,180,558	691,140,320	0.50%
2025-09-23	37.74	38.70	37.43	37.93	37.86	qfq	23,731,906	902,422,468	0.85%
2025-09-22	38.00	38.01	37.31	37.61	37.54	qfq	15,754,552	592,323,404	-1.16%
2025-09-19	36.98	38.69	36.90	38.05	37.98	qfq	35,775,348	1,364,221,323	2.98%
2025-09-18	37.04	37.98	36.67	36.95	36.88	qfq	24,825,672	927,358,438	-0.27%
2025-09-17	37.05	37.19	36.77	37.05	36.98	qfq	13,741,870	507,832,995	0.00%
2025-09-16	37.43	37.48	36.90	37.05	36.98	qfq	13,162,468	488,072,641	-1.15%
2025-09-15	37.75	38.12	37.41	37.48	37.41	qfq	12,424,515	468,085,418	-0.90%
2025-09-12	37.77	38.44	37.66	37.82	37.75	qfq	21,303,403	809,824,745	0.08%
2025-09-11	37.12	38.26	36.91	37.79	37.72	qfq	24,845,300	932,760,509	1.64%
2025-09-10	37.22	37.67	36.78	37.18	37.11	qfq	19,760,659	734,020,334	-0.11%
2025-09-09	37.54	38.10	37.09	37.22	37.15	qfq	16,281,112	611,296,061	-0.96%
2025-09-08	37.41	37.84	37.22	37.58	37.51	qfq	18,210,968	682,735,286	0.40%
2025-09-05	37.24	37.66	36.91	37.43	37.36	qfq	20,027,320	747,726,123	0.51%
2025-09-04	38.00	38.00	36.66	37.24	37.17	qfq	31,472,627	1,169,520,896	-2.72%
2025-09-03	39.68	40.10	37.80	38.28	38.21	qfq	46,228,565	1,785,296,365	-3.67%
2025-09-02	40.15	40.16	39.00	39.74	39.67	qfq	31,505,281	1,243,363,998	-1.22%
2025-09-01	40.39	40.61	39.36	40.23	40.16	qfq	38,117,322	1,522,909,954	-0.35%
2025-08-29	40.50	40.70	39.77	40.37	40.30	qfq	29,832,937	1,201,108,031	0.35%
2025-08-28	39.51	40.28	38.81	40.23	40.16	qfq	30,392,545	1,199,974,589	1.44%
2025-08-27	40.76	40.76	39.66	39.66	39.59	qfq	33,265,147	1,342,711,617	-2.75%
2025-08-26	41.45	41.45	40.50	40.78	40.71	qfq	26,812,602	1,095,451,006	-1.62%
2025-08-25	41.18	41.65	40.68	41.45	41.38	qfq	36,204,866	1,493,727,850	1.57%
2025-08-22	39.68	40.83	39.31	40.81	40.74	qfq	35,725,259	1,431,151,254	2.85%
2025-08-21	39.54	40.21	39.47	39.68	39.61	qfq	30,808,025	1,226,767,197	0.58%
2025-08-20	39.00	39.75	38.87	39.45	39.38	qfq	24,294,439	955,892,171	1.13%
2025-08-19	39.77	39.80	38.99	39.01	38.94	qfq	28,428,028	1,114,357,718	-1.86%
2025-08-18	39.70	40.24	39.70	39.75	39.68	qfq	26,431,701	1,055,910,296	0.79%
2025-08-15	39.49	39.74	39.34	39.44	39.37	qfq	25,502,783	1,008,116,741	-0.13%
2025-08-14	40.81	40.90	39.25	39.49	39.42	qfq	38,574,136	1,541,182,251	-3.19%
2025-08-13	40.83	41.19	40.64	40.79	40.72	qfq	22,796,816	932,016,637	-0.12%
2025-08-12	41.51	41.54	40.50	40.84	40.77	qfq	26,203,582	1,071,994,702	-1.61%
2025-08-11	41.51	42.56	41.20	41.51	41.44	qfq	19,837,651	826,319,630	0.31%
2025-08-08	41.60	41.84	41.33	41.38	41.31	qfq	11,906,785	494,167,388	-0.74%
2025-08-07	41.85	41.96	41.30	41.69	41.62	qfq	16,660,685	692,701,970	-0.36%
2025-08-06	41.25	42.50	41.22	41.84	41.77	qfq	28,608,129	1,199,095,283	1.43%
2025-08-05	41.88	41.99	41.14	41.25	41.18	qfq	22,747,690	943,068,341	-1.22%
2025-08-04	41.23	42.42	41.23	41.76	41.69	qfq	25,594,530	1,071,900,002	1.21%
2025-08-01	42.35	42.35	41.00	41.26	41.19	qfq	27,056,228	1,123,527,894	-2.60%
2025-07-31	42.25	42.93	41.66	42.36	42.28	qfq	36,820,188	1,554,820,905	-0.28%
2025-07-30	42.88	43.50	42.24	42.48	42.40	qfq	38,550,841	1,648,114,123	-0.91%
2025-07-29	41.57	43.08	41.31	42.87	42.79	qfq	42,132,194	1,776,705,920	2.63%
2025-07-28	40.36	42.21	40.36	41.77	41.70	qfq	55,865,361	2,314,267,058	2.86%
2025-07-25	39.80	41.30	39.49	40.61	40.54	qfq	43,136,422	1,738,436,359	1.55%
2025-07-24	38.20	39.99	38.20	39.99	39.92	qfq	48,282,611	1,906,335,617	4.91%
2025-07-23	38.72	38.81	38.04	38.12	38.05	qfq	22,118,710	847,728,024	-1.90%
2025-07-22	38.81	39.45	38.58	38.86	38.79	qfq	21,608,279	842,441,354	-0.15%
2025-07-21	39.00	39.54	38.75	38.92	38.85	qfq	23,946,002	934,860,567	-0.54%
2025-07-18	37.90	39.39	37.70	39.13	39.06	qfq	47,690,105	1,848,141,214	3.11%
2025-07-17	36.70	38.00	36.69	37.95	37.88	qfq	34,212,794	1,284,099,711	3.41%
2025-07-16	36.79	36.84	36.48	36.70	36.63	qfq	9,471,241	347,127,645	-0.27%
2025-07-15	36.42	36.80	36.21	36.80	36.73	qfq	18,847,639	687,726,764	0.41%
2025-07-14	37.07	37.35	36.63	36.65	36.58	qfq	16,198,286	597,666,541	-1.11%
2025-07-11	36.71	37.39	36.60	37.06	36.99	qfq	19,022,243	706,240,762	0.98%
2025-07-10	36.60	36.86	36.39	36.70	36.63	qfq	19,187,575	702,084,229	-0.33%
2025-07-09	37.48	37.76	36.75	36.82	36.75	qfq	25,068,497	935,053,589	-1.47%
2025-07-08	37.20	37.49	37.00	37.37	37.30	qfq	17,071,800	634,401,415	0.46%
2025-07-07	37.16	37.64	36.83	37.20	37.13	qfq	18,441,239	688,029,371	-0.19%
2025-07-04	37.29	37.68	37.12	37.27	37.20	qfq	18,399,429	686,660,873	0.16%
2025-07-03	37.15	37.66	37.10	37.21	37.14	qfq	13,968,239	520,411,682	-0.24%
2025-07-02	37.99	37.99	37.17	37.30	37.23	qfq	19,747,136	739,640,614	-1.84%
2025-07-01	38.54	38.55	37.75	38.00	37.93	qfq	26,752,924	1,016,031,302	-1.40%
2025-06-30	36.66	38.88	36.51	38.54	38.47	qfq	57,597,155	2,198,435,511	6.00%
2025-06-27	36.27	36.85	36.16	36.36	36.30	qfq	20,149,331	735,203,122	0.39%
2025-06-26	36.36	36.98	36.20	36.22	36.06	qfq	31,220,355	1,143,831,487	-0.33%
2025-06-25	35.26	36.56	35.14	36.34	36.18	qfq	35,629,829	1,284,835,128	3.06%
2025-06-24	34.87	35.61	34.46	35.26	35.10	qfq	24,137,280	842,884,470	0.60%
2025-06-23	34.80	35.23	34.68	35.05	34.89	qfq	9,937,738	347,372,143	0.72%
2025-06-20	35.27	35.30	34.75	34.80	34.64	qfq	9,155,554	320,276,914	-1.36%
2025-06-19	35.48	35.48	34.95	35.28	35.12	qfq	17,969,333	632,413,148	-1.20%
2025-06-18	35.59	35.88	35.43	35.71	35.55	qfq	16,244,217	578,856,894	0.28%
2025-06-17	35.75	35.92	35.35	35.61	35.45	qfq	14,542,216	517,353,665	-0.36%
2025-06-16	36.01	36.15	35.58	35.74	35.58	qfq	16,114,033	577,750,472	-1.13%
2025-06-13	36.29	36.48	35.80	36.15	35.99	qfq	24,523,231	885,425,066	0.31%
2025-06-12	35.77	36.15	35.60	36.04	35.88	qfq	16,868,300	606,317,434	0.39%
2025-06-11	35.48	35.99	35.15	35.90	35.74	qfq	15,705,023	560,368,053	1.61%
2025-06-10	35.62	35.73	35.08	35.33	35.17	qfq	16,561,253	586,376,574	-1.64%
2025-06-09	35.60	36.54	35.55	35.92	35.76	qfq	34,903,528	1,258,779,055	1.90%
2025-06-06	35.46	35.88	35.17	35.25	35.09	qfq	18,135,636	643,131,959	-0.23%
2025-06-05	35.09	35.84	34.68	35.33	35.17	qfq	25,842,786	911,776,003	0.66%
2025-06-04	35.31	35.44	34.88	35.10	34.94	qfq	20,482,146	718,781,531	-1.07%
2025-06-03	36.04	36.62	35.15	35.48	35.32	qfq	37,284,294	1,334,636,778	0.06%
2025-05-30	35.20	36.24	35.20	35.46	35.30	qfq	43,229,726	1,545,304,019	1.26%
2025-05-29	33.70	35.55	33.49	35.02	34.86	qfq	30,773,171	1,063,003,413	4.01%
2025-05-28	33.71	34.04	33.61	33.67	33.52	qfq	7,154,682	241,787,631	-0.12%
2025-05-27	33.96	34.00	33.51	33.71	33.56	qfq	9,041,633	304,755,392	-0.94%
2025-05-26	33.87	34.14	33.70	34.03	33.88	qfq	7,198,831	244,677,570	0.38%
2025-05-23	33.86	34.37	33.80	33.90	33.75	qfq	12,243,600	417,588,002	-0.29%
2025-05-22	34.19	34.72	33.95	34.00	33.85	qfq	14,421,980	494,533,655	-0.82%
2025-05-21	34.08	34.69	33.86	34.28	34.13	qfq	15,005,656	514,971,860	0.65%
2025-05-20	34.11	34.18	33.70	34.06	33.91	qfq	11,475,301	389,350,714	-0.15%
2025-05-19	33.99	34.25	33.69	34.11	33.96	qfq	13,876,294	472,477,087	0.95%
2025-05-16	34.13	34.65	33.66	33.79	33.64	qfq	19,884,962	677,302,939	-0.94%
2025-05-15	34.40	34.77	34.06	34.11	33.96	qfq	15,147,994	519,949,270	-1.04%
2025-05-14	34.77	35.09	34.35	34.47	34.32	qfq	18,127,432	626,113,944	-0.83%
2025-05-13	35.94	35.94	34.72	34.76	34.61	qfq	32,518,169	1,143,596,641	-3.18%
2025-05-12	34.38	36.71	34.09	35.90	35.74	qfq	63,813,825	2,281,777,438	4.97%
2025-05-09	35.02	35.02	34.10	34.20	34.05	qfq	25,213,113	866,790,076	-2.79%
2025-05-08	34.48	35.35	33.88	35.18	35.02	qfq	44,169,292	1,534,049,131	2.15%
2025-05-07	34.00	35.12	33.53	34.44	34.29	qfq	43,795,395	1,502,849,196	3.52%
2025-05-06	32.99	33.28	32.88	33.27	33.12	qfq	12,013,173	398,495,770	1.43%
2025-04-30	32.30	32.86	32.13	32.80	32.65	qfq	13,749,618	449,204,903	0.09%
2025-04-29	32.60	32.87	32.33	32.77	32.62	qfq	12,918,336	421,412,019	-0.03%
2025-04-28	33.38	33.38	32.60	32.78	32.63	qfq	15,090,368	496,565,653	-1.89%
2025-04-25	33.22	33.58	32.88	33.41	33.26	qfq	11,708,663	388,953,800	0.63%
2025-04-24	33.70	33.70	33.11	33.20	33.05	qfq	14,045,508	468,419,173	-1.66%
2025-04-23	34.21	34.21	33.50	33.76	33.61	qfq	16,793,173	566,961,079	-1.32%
2025-04-22	34.12	34.60	33.98	34.21	34.06	qfq	13,014,392	446,273,638	-0.06%
2025-04-21	34.00	34.89	34.00	34.23	34.08	qfq	18,057,244	621,106,074	0.71%
2025-04-18	34.05	34.23	33.76	33.99	33.84	qfq	10,639,080	361,263,944	-0.90%
2025-04-17	33.86	34.58	33.69	34.30	34.15	qfq	19,812,253	679,243,699	0.38%
2025-04-16	34.90	35.03	33.60	34.17	34.02	qfq	24,411,240	832,482,037	1.36%
2025-04-15	34.39	34.46	33.34	33.71	33.56	qfq	17,988,906	605,720,289	-1.95%
2025-04-14	34.03	34.80	34.01	34.38	34.23	qfq	21,462,023	738,248,842	0.59%
2025-04-11	34.48	34.64	34.05	34.18	34.03	qfq	21,076,007	722,860,390	-0.52%
2025-04-10	34.42	34.55	33.58	34.36	34.21	qfq	34,184,749	1,169,669,555	0.17%
2025-04-09	32.20	34.67	32.00	34.30	34.15	qfq	49,282,228	1,661,369,190	5.18%
2025-04-08	31.68	32.72	31.65	32.61	32.46	qfq	32,448,984	1,040,243,360	2.87%
2025-04-07	31.25	32.87	30.00	31.70	31.56	qfq	48,277,884	1,532,441,075	-3.03%
2025-04-03	32.53	33.07	32.41	32.69	32.54	qfq	33,830,389	1,106,997,344	-1.21%
2025-04-02	35.56	35.56	33.09	33.09	32.94	qfq	98,239,850	3,271,645,400	-10.01%
2025-04-01	36.42	37.20	36.38	36.77	36.61	qfq	15,324,649	563,167,937	1.55%
2025-03-31	36.48	36.52	35.60	36.21	36.05	qfq	20,029,347	720,971,222	-1.04%
2025-03-28	36.69	36.85	36.43	36.59	36.43	qfq	8,860,946	324,369,881	-0.30%
2025-03-27	36.85	37.04	36.20	36.70	36.54	qfq	10,517,101	385,383,865	-0.57%
2025-03-26	36.89	37.19	36.70	36.91	36.75	qfq	10,880,504	401,916,616	0.14%
2025-03-25	37.13	37.56	36.83	36.86	36.70	qfq	14,668,377	545,126,110	-0.89%
2025-03-24	37.50	37.69	36.63	37.19	37.02	qfq	18,827,955	697,891,481	-0.93%
2025-03-21	37.71	38.33	37.34	37.54	37.37	qfq	17,825,105	673,956,346	-0.77%
2025-03-20	38.00	38.66	37.68	37.83	37.66	qfq	19,537,153	743,759,282	-0.45%
2025-03-19	38.02	38.07	37.67	38.00	37.83	qfq	16,573,111	627,235,178	-0.34%
2025-03-18	38.33	38.46	37.95	38.13	37.96	qfq	13,539,886	516,638,635	-0.60%
2025-03-17	38.60	38.97	38.31	38.36	38.19	qfq	16,179,385	623,502,276	-0.65%
2025-03-14	38.80	38.86	37.89	38.61	38.44	qfq	26,586,308	1,020,795,095	-0.16%
2025-03-13	38.35	39.28	37.91	38.67	38.50	qfq	32,540,601	1,257,378,602	0.86%
2025-03-12	38.91	39.25	38.29	38.34	38.17	qfq	25,933,494	1,002,523,157	-0.93%
2025-03-11	37.57	38.96	37.50	38.70	38.53	qfq	34,385,648	1,322,676,814	1.95%
2025-03-10	37.91	38.62	37.70	37.96	37.79	qfq	31,585,342	1,204,503,311	0.13%
2025-03-07	36.00	39.29	35.90	37.91	37.74	qfq	67,420,927	2,548,949,345	5.07%
2025-03-06	36.02	36.23	35.67	36.08	35.92	qfq	20,830,210	748,578,141	0.22%
2025-03-05	36.20	36.35	35.71	36.00	35.84	qfq	14,273,823	513,865,150	-0.03%
2025-03-04	35.75	36.35	35.52	36.01	35.85	qfq	24,849,982	896,075,617	1.78%
2025-03-03	35.15	35.88	35.15	35.38	35.22	qfq	15,353,792	546,060,008	0.74%
2025-02-28	35.82	36.10	35.12	35.12	34.96	qfq	20,588,594	731,878,465	-1.79%
2025-02-27	36.19	36.25	35.50	35.76	35.60	qfq	17,241,528	616,857,317	-0.94%
2025-02-26	36.12	36.47	35.90	36.10	35.94	qfq	18,879,104	681,552,667	0.00%
2025-02-25	36.61	36.70	35.88	36.10	35.94	qfq	26,482,134	959,209,569	-2.14%
2025-02-24	36.88	37.34	36.52	36.89	36.73	qfq	18,055,304	667,022,624	0.08%
2025-02-21	36.85	37.08	36.80	36.86	36.70	qfq	19,765,234	729,876,573	-0.38%
2025-02-20	37.00	37.24	36.42	37.00	36.84	qfq	14,738,100	544,017,878	0.00%
2025-02-19	36.60	37.15	36.60	37.00	36.84	qfq	14,649,939	540,035,790	0.41%
2025-02-18	37.68	37.72	36.75	36.85	36.69	qfq	22,165,116	824,288,253	-2.25%
2025-02-17	38.51	38.55	37.30	37.70	37.53	qfq	30,836,536	1,161,979,198	-2.08%
2025-02-14	39.00	39.30	38.30	38.50	38.33	qfq	13,945,377	538,153,475	-1.53%
2025-02-13	38.48	39.79	38.41	39.10	38.93	qfq	25,185,861	988,250,972	1.82%
2025-02-12	38.12	38.42	38.00	38.40	38.23	qfq	8,072,406	308,549,071	0.31%
2025-02-11	38.78	38.87	38.00	38.28	38.11	qfq	12,726,121	486,746,999	-1.29%
2025-02-10	38.82	38.98	38.59	38.78	38.61	qfq	9,861,574	382,639,193	-0.13%
2025-02-07	39.07	39.18	38.50	38.83	38.66	qfq	13,449,939	523,346,107	-0.51%
2025-02-06	37.97	39.05	37.66	39.03	38.86	qfq	13,334,304	515,255,934	2.87%
2025-02-05	37.45	38.10	37.24	37.94	37.77	qfq	10,541,510	398,532,129	1.61%
2025-01-27	37.33	37.86	37.32	37.34	37.17	qfq	8,134,754	305,886,836	0.03%
2025-01-24	37.21	37.55	37.06	37.33	37.16	qfq	8,124,211	303,175,934	0.24%
2025-01-23	37.82	38.19	37.20	37.24	37.07	qfq	11,785,389	442,714,852	-0.98%
2025-01-22	38.00	38.00	37.28	37.61	37.44	qfq	10,882,005	407,895,872	-1.10%
2025-01-21	38.98	38.99	37.88	38.03	37.86	qfq	11,869,687	454,556,711	-2.16%
2025-01-20	38.93	39.40	38.84	38.87	38.70	qfq	12,122,677	474,260,032	-0.26%
2025-01-17	38.09	39.37	38.09	38.97	38.80	qfq	14,850,260	575,845,180	1.86%
2025-01-16	38.59	39.06	38.10	38.26	38.09	qfq	10,362,429	399,688,117	-0.75%
2025-01-15	39.00	39.15	38.33	38.55	38.38	qfq	10,224,867	395,985,266	-1.38%
2025-01-14	38.69	39.29	38.47	39.09	38.92	qfq	21,112,093	823,258,371	0.83%
2025-01-13	38.00	39.22	37.88	38.77	38.60	qfq	9,515,564	368,031,178	0.49%
2025-01-10	38.95	39.78	38.58	38.58	38.41	qfq	11,098,538	434,433,392	-0.82%
2025-01-09	37.66	39.36	37.31	38.90	38.73	qfq	17,523,894	673,713,962	3.16%
2025-01-08	38.30	38.46	37.00	37.71	37.54	qfq	15,149,313	571,895,333	-2.20%
2025-01-07	38.27	38.60	37.92	38.56	38.39	qfq	8,791,120	337,431,011	0.84%
2025-01-06	38.98	39.27	37.86	38.24	38.07	qfq	14,755,672	566,098,054	-2.45%
2025-01-03	40.28	40.44	38.89	39.20	39.03	qfq	17,002,435	671,061,914	-2.71%
2025-01-02	41.01	41.50	40.10	40.29	40.11	qfq	18,921,387	772,162,724	-2.80%
2024-12-31	40.86	41.80	40.39	41.45	41.27	qfq	28,553,603	1,181,504,662	1.47%
2024-12-30	41.28	41.47	40.80	40.85	40.67	qfq	18,683,140	767,244,565	-0.83%
2024-12-27	42.69	42.88	40.91	41.19	41.01	qfq	38,237,240	1,589,389,250	0.73%
2024-12-26	40.60	41.85	40.50	40.89	40.71	qfq	21,344,396	880,287,892	1.04%
2024-12-25	39.70	40.60	39.50	40.47	40.29	qfq	13,971,366	560,367,406	1.81%
2024-12-24	39.33	39.80	39.33	39.75	39.57	qfq	9,333,061	370,109,916	1.15%
2024-12-23	39.99	40.28	39.22	39.30	39.12	qfq	14,607,008	579,430,182	-1.82%
2024-12-20	39.88	40.20	39.78	40.03	39.85	qfq	8,448,784	338,007,629	0.13%
2024-12-19	39.65	40.05	39.36	39.98	39.80	qfq	7,424,277	295,576,300	-0.10%
2024-12-18	39.81	40.15	39.71	40.02	39.84	qfq	9,271,882	370,911,758	0.63%
2024-12-17	39.83	40.29	39.61	39.77	39.59	qfq	8,103,013	323,809,766	-0.35%
2024-12-16	40.15	40.19	39.57	39.91	39.73	qfq	12,669,300	505,736,440	-0.72%
2024-12-13	40.95	40.99	39.90	40.20	40.02	qfq	19,639,054	791,308,940	-2.50%
2024-12-12	40.80	41.65	40.80	41.23	41.05	qfq	20,268,907	836,614,481	1.80%
2024-12-11	40.60	40.67	40.13	40.50	40.32	qfq	9,923,408	400,726,329	-0.44%
2024-12-10	41.12	41.34	40.50	40.68	40.50	qfq	18,693,018	763,693,211	1.02%
2024-12-09	41.41	41.57	40.00	40.27	40.09	qfq	26,354,399	1,071,678,737	-3.54%
2024-12-06	41.80	42.11	41.65	41.75	41.56	qfq	12,173,933	509,166,486	-0.22%
2024-12-05	41.17	42.08	41.00	41.84	41.65	qfq	11,822,590	491,816,224	1.16%
2024-12-04	41.55	41.70	41.02	41.36	41.18	qfq	13,410,800	553,551,181	-0.62%
2024-12-03	41.81	41.88	41.13	41.62	41.43	qfq	14,414,080	598,022,654	-0.43%
2024-12-02	41.95	42.37	41.33	41.80	41.61	qfq	26,762,329	1,117,922,634	-0.19%
2024-11-29	40.91	42.11	40.84	41.88	41.69	qfq	16,754,553	697,456,255	2.22%
2024-11-28	41.16	42.14	40.90	40.97	40.79	qfq	14,112,388	585,332,172	-0.78%
2024-11-27	40.07	41.50	39.90	41.29	41.11	qfq	17,213,376	704,169,765	2.08%
2024-11-26	40.28	41.18	40.14	40.45	40.27	qfq	14,282,620	581,364,625	1.05%
2024-11-25	41.16	41.38	39.65	40.03	39.85	qfq	22,214,509	895,341,070	-2.79%
2024-11-22	42.30	42.55	41.14	41.18	41.00	qfq	16,988,436	710,591,101	-2.65%
2024-11-21	42.57	42.97	42.00	42.30	42.11	qfq	14,896,246	632,425,823	-0.94%
2024-11-20	42.15	42.95	41.82	42.70	42.51	qfq	21,001,731	892,293,781	1.30%
2024-11-19	42.11	42.60	41.19	42.15	41.96	qfq	18,701,128	782,939,771	0.72%
2024-11-18	41.91	43.17	41.25	41.85	41.66	qfq	30,487,711	1,290,558,133	-0.12%
2024-11-15	43.50	43.72	41.77	41.90	41.71	qfq	27,511,159	1,172,771,369	-4.14%
2024-11-14	45.31	45.40	43.50	43.71	43.52	qfq	26,466,845	1,172,568,661	-3.10%
2024-11-13	45.00	45.24	43.91	45.11	44.91	qfq	28,942,489	1,288,913,833	-0.15%
2024-11-12	47.00	47.27	44.87	45.18	44.98	qfq	44,752,361	2,045,774,886	-3.87%
2024-11-11	47.65	47.65	46.11	47.00	46.79	qfq	43,324,565	2,021,488,219	-0.49%
2024-11-08	46.00	47.99	45.99	47.23	47.02	qfq	57,767,826	2,729,626,343	3.21%
2024-11-07	46.00	46.00	44.14	45.76	45.56	qfq	53,494,398	2,416,948,157	-2.20%
2024-11-06	48.69	48.72	45.93	46.79	46.58	qfq	81,081,420	3,824,293,058	0.09%
2024-11-05	43.35	46.75	43.11	46.75	46.54	qfq	90,240,876	4,104,110,586	10.00%
2024-11-04	41.82	42.89	41.80	42.50	42.31	qfq	14,520,759	615,987,839	1.63%
2024-11-01	42.60	42.92	41.67	41.82	41.63	qfq	19,289,830	811,187,458	-2.20%
2024-10-31	42.86	43.58	42.14	42.76	42.57	qfq	25,414,135	1,086,165,253	-1.70%
2024-10-30	43.00	43.83	42.86	43.50	43.31	qfq	17,341,145	753,525,959	0.74%
2024-10-29	43.92	44.15	43.08	43.18	42.99	qfq	19,150,703	834,216,323	-1.68%
2024-10-28	43.00	44.90	43.00	43.92	43.72	qfq	33,995,332	1,496,065,449	2.38%
2024-10-25	42.60	43.48	42.55	42.90	42.71	qfq	20,129,868	863,881,418	-0.09%
2024-10-24	44.00	44.00	42.70	42.94	42.75	qfq	29,065,138	1,254,184,373	-2.98%
2024-10-23	42.31	45.81	42.20	44.26	44.06	qfq	70,600,089	3,143,426,202	4.61%
2024-10-22	43.15	43.23	41.87	42.31	42.12	qfq	24,301,861	1,027,490,845	-1.90%
2024-10-21	42.00	43.40	42.00	43.13	42.94	qfq	56,542,672	2,429,059,132	3.68%
2024-10-18	40.66	42.11	40.47	41.60	41.41	qfq	37,609,502	1,560,381,240	1.76%
2024-10-17	40.99	41.90	40.85	40.88	40.70	qfq	17,361,169	717,586,323	-0.29%
2024-10-16	40.40	41.41	40.22	41.00	40.82	qfq	19,861,455	813,093,369	0.15%
2024-10-15	41.50	42.04	40.71	40.94	40.76	qfq	20,169,685	836,169,916	-1.70%
2024-10-14	40.69	42.09	40.50	41.65	41.46	qfq	33,053,707	1,371,380,636	4.28%
2024-10-11	41.66	41.66	39.58	39.94	39.76	qfq	27,817,845	1,126,375,465	-4.84%
2024-10-10	41.39	43.42	41.39	41.97	41.78	qfq	31,719,380	1,346,134,900	0.65%
2024-10-09	42.90	43.59	41.21	41.70	41.51	qfq	42,070,815	1,787,961,383	-5.23%
2024-10-08	45.42	45.42	42.07	44.00	43.80	qfq	64,770,921	2,836,484,512	6.56%
2024-09-30	39.94	41.80	39.29	41.29	41.11	qfq	45,684,439	1,868,037,235	6.17%
2024-09-27	37.45	38.97	37.20	38.89	38.72	qfq	13,375,908	507,540,433	4.74%
2024-09-26	36.17	37.18	35.83	37.13	36.96	qfq	15,997,782	584,216,065	2.40%
2024-09-25	35.45	36.56	35.45	36.26	36.10	qfq	19,475,301	703,480,262	2.72%
2024-09-24	34.40	35.30	34.02	35.30	35.14	qfq	16,963,905	589,393,013	3.43%
2024-09-23	34.05	34.96	34.00	34.13	33.98	qfq	9,543,394	329,700,793	-0.20%
2024-09-20	33.86	34.38	33.34	34.20	34.05	qfq	12,656,326	428,456,349	0.74%
2024-09-19	34.56	34.66	33.43	33.95	33.80	qfq	12,708,724	430,557,099	-1.68%
2024-09-18	34.40	34.57	33.70	34.53	34.38	qfq	7,268,657	248,126,059	0.41%
2024-09-13	34.50	34.93	34.38	34.39	34.24	qfq	7,537,132	260,963,350	-0.23%
2024-09-12	34.55	35.11	34.41	34.47	34.32	qfq	8,095,019	281,130,342	-0.23%
2024-09-11	34.12	34.64	34.02	34.55	34.40	qfq	8,581,794	295,253,340	0.99%
2024-09-10	34.49	34.52	33.69	34.21	34.06	qfq	11,173,221	381,011,703	-0.20%
2024-09-09	34.83	35.22	34.05	34.28	34.13	qfq	12,886,348	444,308,925	-2.06%
2024-09-06	35.21	35.35	34.89	35.00	34.84	qfq	6,376,559	223,702,237	-0.71%
2024-09-05	34.93	35.27	34.60	35.25	35.09	qfq	10,407,594	364,684,398	0.89%
2024-09-04	34.68	34.99	34.31	34.94	34.78	qfq	8,495,204	295,101,865	0.29%
2024-09-03	34.69	35.05	34.50	34.84	34.68	qfq	11,834,320	412,249,060	0.96%
2024-09-02	35.15	35.71	34.50	34.51	34.36	qfq	14,751,291	515,985,587	-2.79%
2024-08-30	34.95	35.80	34.63	35.50	35.34	qfq	28,171,187	993,750,366	1.63%
2024-08-29	35.08	35.73	34.89	34.93	34.77	qfq	16,809,789	592,949,987	-0.94%
2024-08-28	35.50	36.10	35.18	35.26	35.10	qfq	13,684,159	486,409,305	-0.62%
2024-08-27	35.70	35.96	35.26	35.48	35.32	qfq	6,638,891	235,736,207	-0.87%
2024-08-26	36.63	36.81	35.37	35.79	35.63	qfq	13,123,948	470,561,016	-2.24%
2024-08-23	36.54	36.91	36.28	36.61	36.45	qfq	7,837,053	286,821,006	-0.11%
2024-08-22	36.48	37.05	36.20	36.65	36.49	qfq	8,507,795	311,941,427	0.71%
2024-08-21	36.35	36.76	36.18	36.39	36.23	qfq	6,197,810	225,953,900	-0.33%
2024-08-20	36.84	37.18	36.14	36.51	36.35	qfq	7,982,986	291,203,434	-0.81%
2024-08-19	36.84	37.28	36.67	36.81	36.65	qfq	7,656,791	282,917,184	-0.03%
2024-08-16	37.86	37.86	36.71	36.82	36.66	qfq	12,908,196	478,743,395	-2.15%
2024-08-15	37.41	37.93	37.27	37.63	37.46	qfq	9,311,970	350,617,787	0.29%
2024-08-14	38.01	38.10	37.52	37.52	37.35	qfq	7,207,623	271,968,734	-1.44%
2024-08-13	37.80	38.29	37.70	38.07	37.90	qfq	8,922,679	338,684,807	0.18%
2024-08-12	37.85	38.37	37.39	38.00	37.83	qfq	11,374,964	432,094,665	-0.13%
2024-08-09	38.36	38.36	37.71	38.05	37.88	qfq	9,761,678	371,455,042	-0.03%
2024-08-08	38.99	39.02	37.45	38.06	37.89	qfq	23,390,316	888,524,971	-2.91%
2024-08-07	39.21	39.36	38.81	39.20	39.03	qfq	11,506,001	450,150,462	0.26%
2024-08-06	38.73	39.64	38.60	39.10	38.93	qfq	15,418,049	603,065,175	1.51%
2024-08-05	39.16	39.73	38.42	38.52	38.35	qfq	15,979,650	622,194,185	-1.88%
2024-08-02	39.40	40.23	39.26	39.26	39.09	qfq	12,672,066	501,472,346	-1.08%
2024-08-01	39.72	40.84	39.61	39.69	39.51	qfq	18,019,406	724,575,967	-0.18%
2024-07-31	39.94	40.31	39.24	39.76	39.58	qfq	22,995,041	913,981,467	-0.43%
2024-07-30	40.00	40.34	39.55	39.93	39.75	qfq	13,983,642	558,698,759	-0.72%
2024-07-29	41.10	41.28	39.89	40.22	40.04	qfq	22,472,704	912,945,055	-1.54%
2024-07-26	39.80	41.22	39.75	40.85	40.67	qfq	24,069,268	979,985,146	2.61%
2024-07-25	39.99	40.15	39.38	39.81	39.63	qfq	12,538,304	497,707,232	-0.45%
2024-07-24	39.40	40.77	39.31	39.99	39.81	qfq	22,997,548	923,374,884	1.16%
2024-07-23	40.01	40.04	39.51	39.53	39.35	qfq	14,032,450	558,050,618	-1.20%
2024-07-22	39.99	40.65	39.75	40.01	39.83	qfq	22,570,060	904,883,703	0.10%
2024-07-19	38.98	40.00	38.96	39.97	39.79	qfq	29,632,890	1,175,210,935	2.49%
2024-07-18	37.22	39.43	37.17	39.00	38.83	qfq	26,989,860	1,040,302,053	3.94%
2024-07-17	37.44	37.73	37.05	37.52	37.35	qfq	9,655,220	361,871,666	0.11%
2024-07-16	36.36	37.55	36.36	37.48	37.31	qfq	12,700,900	471,403,791	2.77%
2024-07-15	36.61	36.98	36.30	36.47	36.31	qfq	6,643,395	243,456,676	-0.95%
2024-07-12	36.60	37.16	36.36	36.82	36.66	qfq	8,855,261	325,683,918	0.63%
2024-07-11	35.77	36.94	35.52	36.59	36.43	qfq	12,038,303	437,127,600	3.01%
2024-07-10	35.17	35.65	34.97	35.52	35.36	qfq	10,713,365	378,411,917	1.37%
2024-07-09	35.27	35.55	34.85	35.04	34.88	qfq	10,865,913	381,392,642	-0.65%
2024-07-08	35.29	35.88	35.19	35.27	35.11	qfq	6,993,214	247,817,703	-0.40%
2024-07-05	35.53	35.55	34.78	35.41	35.25	qfq	10,193,026	358,117,596	-0.37%
2024-07-04	35.71	36.07	35.54	35.54	35.38	qfq	6,101,905	218,172,036	-0.34%
2024-07-03	35.74	35.95	35.45	35.66	35.50	qfq	6,189,614	220,675,104	-0.39%
2024-07-02	36.17	36.35	35.62	35.80	35.64	qfq	7,099,405	254,732,075	-1.30%
2024-07-01	36.35	36.50	35.60	36.27	36.11	qfq	9,402,036	339,062,806	-0.77%
2024-06-28	35.37	36.72	35.33	36.55	36.39	qfq	12,931,028	469,331,349	3.16%
2024-06-27	35.91	35.97	35.33	35.43	35.27	qfq	7,795,261	276,926,750	-1.86%
2024-06-26	35.91	36.25	35.67	36.10	35.78	qfq	8,343,428	300,355,315	0.53%
2024-06-25	36.40	36.50	35.73	35.91	35.59	qfq	11,046,739	398,235,621	-1.62%
2024-06-24	36.92	37.19	36.38	36.50	36.18	qfq	12,172,599	446,635,975	-1.03%
2024-06-21	37.05	37.45	36.59	36.88	36.55	qfq	10,268,101	379,332,539	-0.27%
2024-06-20	37.38	37.50	36.70	36.98	36.65	qfq	15,554,672	576,286,855	-1.31%
2024-06-19	37.62	37.80	37.25	37.47	37.14	qfq	10,104,251	378,605,135	-0.50%
2024-06-18	37.43	38.05	37.38	37.66	37.33	qfq	14,354,766	542,039,287	0.29%
2024-06-17	37.00	37.99	37.00	37.55	37.22	qfq	17,437,893	656,199,657	0.05%
2024-06-14	37.70	37.70	36.73	37.53	37.20	qfq	26,579,406	986,914,161	-0.71%
2024-06-13	37.59	38.12	37.31	37.80	37.46	qfq	13,198,860	497,895,536	0.29%
2024-06-12	37.99	38.35	37.57	37.69	37.36	qfq	17,053,143	647,042,241	-1.02%
2024-06-11	37.43	38.10	37.22	38.08	37.74	qfq	20,453,494	773,597,216	1.41%
2024-06-07	37.60	38.37	37.24	37.55	37.22	qfq	20,552,516	776,627,270	0.51%
2024-06-06	37.60	37.80	37.11	37.36	37.03	qfq	19,732,345	738,300,927	-1.16%
2024-06-05	37.30	38.55	37.21	37.80	37.46	qfq	31,165,155	1,187,189,538	0.72%
2024-06-04	37.15	37.84	36.98	37.53	37.20	qfq	18,401,094	689,056,975	1.21%
2024-06-03	37.01	37.50	36.72	37.08	36.75	qfq	12,555,503	464,412,123	-0.62%
2024-05-31	36.97	37.49	36.50	37.31	36.98	qfq	17,603,155	652,451,228	1.41%
2024-05-30	35.10	37.39	34.98	36.79	36.46	qfq	25,626,012	938,072,116	4.10%
2024-05-29	35.48	35.86	35.16	35.34	35.03	qfq	8,064,616	285,399,004	-0.59%
2024-05-28	35.09	35.80	34.83	35.55	35.23	qfq	12,218,841	433,434,897	0.88%
2024-05-27	35.10	35.35	34.67	35.24	34.93	qfq	9,307,950	325,162,707	0.40%
2024-05-24	35.32	35.50	35.00	35.10	34.79	qfq	7,110,060	250,214,969	-0.79%
2024-05-23	36.20	36.30	35.35	35.38	35.07	qfq	10,705,698	381,082,967	-1.69%
2024-05-22	36.31	36.31	35.52	35.99	35.67	qfq	11,957,099	428,708,110	-0.88%
2024-05-21	36.98	37.00	36.20	36.31	35.99	qfq	10,249,053	373,946,309	-2.13%
2024-05-20	36.59	37.85	36.46	37.10	36.77	qfq	14,889,519	554,321,574	1.20%
2024-05-17	36.27	36.68	36.02	36.66	36.33	qfq	9,921,493	361,714,576	1.44%
2024-05-16	36.39	36.71	35.90	36.14	35.82	qfq	12,694,175	459,610,191	-0.77%
2024-05-15	36.87	36.96	36.38	36.42	36.10	qfq	8,394,693	307,265,179	-1.22%
2024-05-14	37.19	37.35	36.60	36.87	36.54	qfq	13,018,941	480,836,747	-1.39%
2024-05-13	37.18	37.99	36.80	37.39	37.06	qfq	15,997,411	598,770,424	-0.43%
2024-05-10	37.42	38.43	37.30	37.55	37.22	qfq	30,924,002	1,170,769,237	0.24%
2024-05-09	35.63	37.60	35.50	37.46	37.13	qfq	30,862,994	1,136,125,897	4.84%
2024-05-08	35.75	35.93	35.43	35.73	35.41	qfq	12,351,883	440,604,084	-0.61%
2024-05-07	34.88	36.10	34.78	35.95	35.63	qfq	21,385,116	764,193,744	2.92%
2024-05-06	35.83	35.85	34.88	34.93	34.62	qfq	17,828,192	625,308,947	-1.22%
2024-04-30	36.00	36.61	35.34	35.36	35.05	qfq	22,580,589	807,210,739	-1.06%
2024-04-29	34.90	35.95	34.87	35.74	35.42	qfq	18,070,435	639,430,558	2.23%
2024-04-26	34.85	35.19	34.70	34.96	34.65	qfq	13,792,504	481,860,808	0.26%
2024-04-25	35.40	35.48	34.59	34.87	34.56	qfq	18,047,586	628,784,433	-1.08%
2024-04-24	34.59	35.49	34.14	35.25	34.94	qfq	23,315,963	815,826,982	2.62%
2024-04-23	33.72	34.60	33.58	34.35	34.05	qfq	21,999,304	751,896,160	1.15%
2024-04-22	32.92	34.15	32.76	33.96	33.66	qfq	25,329,231	853,707,871	3.32%
2024-04-19	32.31	33.42	32.30	32.87	32.58	qfq	15,049,429	495,384,343	0.86%
2024-04-18	32.74	32.94	32.30	32.59	32.30	qfq	12,609,924	411,800,512	-0.94%
2024-04-17	32.32	32.93	31.97	32.90	32.61	qfq	12,563,673	408,779,115	1.79%
2024-04-16	32.70	33.20	32.25	32.32	32.03	qfq	13,923,033	455,656,894	-1.22%
2024-04-15	31.90	33.28	31.90	32.72	32.43	qfq	18,230,018	596,587,207	2.86%
2024-04-12	31.74	32.58	31.70	31.81	31.53	qfq	11,417,230	367,480,183	0.06%
2024-04-11	31.99	32.23	31.73	31.79	31.51	qfq	8,983,961	286,896,503	-1.21%
2024-04-10	32.50	32.53	31.89	32.18	31.89	qfq	9,134,827	293,941,603	-0.95%
2024-04-09	32.43	33.00	32.32	32.49	32.20	qfq	8,062,539	262,086,276	-0.18%
2024-04-08	33.04	33.44	32.51	32.55	32.26	qfq	8,739,238	286,212,794	-2.05%
2024-04-03	33.46	33.56	32.97	33.23	32.94	qfq	7,940,302	263,826,744	-1.10%
2024-04-02	34.00	34.01	33.50	33.60	33.30	qfq	8,969,197	301,983,872	-1.35%
2024-04-01	34.00	34.44	33.71	34.06	33.76	qfq	11,019,076	375,269,664	0.29%
2024-03-29	33.56	34.09	33.29	33.96	33.66	qfq	10,726,308	360,990,568	1.16%
2024-03-28	32.93	33.84	32.92	33.57	33.27	qfq	12,535,375	420,587,981	1.94%
2024-03-27	33.77	33.86	32.86	32.93	32.64	qfq	10,385,566	344,981,750	-2.34%
2024-03-26	34.17	34.49	33.53	33.72	33.42	qfq	9,568,474	324,089,146	-1.40%
2024-03-25	34.45	34.85	34.11	34.20	33.90	qfq	8,225,914	283,877,457	-0.87%
2024-03-22	35.07	35.15	34.29	34.50	34.19	qfq	10,123,450	350,149,315	-1.88%
2024-03-21	35.20	35.42	34.80	35.16	34.85	qfq	8,588,171	301,603,313	0.06%
2024-03-20	35.32	35.58	34.98	35.14	34.83	qfq	7,846,630	276,143,771	-0.37%
2024-03-19	35.57	35.95	35.25	35.27	34.96	qfq	10,420,058	371,101,707	-1.12%
2024-03-18	35.08	35.69	34.90	35.67	35.35	qfq	12,320,517	437,363,389	1.68%
2024-03-15	35.12	35.39	34.63	35.08	34.77	qfq	8,937,121	311,724,645	-0.26%
2024-03-14	35.38	35.59	34.83	35.17	34.86	qfq	9,761,132	343,703,724	-1.21%
2024-03-13	36.01	36.23	35.39	35.60	35.28	qfq	10,688,566	381,834,257	-1.11%
2024-03-12	35.63	36.13	35.47	36.00	35.68	qfq	13,019,572	467,795,356	1.21%
2024-03-11	34.83	35.59	34.70	35.57	35.25	qfq	11,414,608	401,999,502	1.86%
2024-03-08	35.00	35.18	34.52	34.92	34.61	qfq	9,285,657	322,937,023	0.03%
2024-03-07	35.78	35.78	34.70	34.91	34.60	qfq	14,527,082	509,776,640	-2.62%
2024-03-06	36.00	36.10	35.21	35.85	35.53	qfq	14,057,376	501,260,459	-0.31%
2024-03-05	35.08	36.89	34.91	35.96	35.64	qfq	26,253,765	948,347,567	3.04%
2024-03-04	34.92	35.06	34.45	34.90	34.59	qfq	10,262,449	357,277,412	-0.51%
2024-03-01	34.42	35.18	34.42	35.08	34.77	qfq	11,997,792	419,262,532	1.95%
2024-02-29	33.52	34.45	33.52	34.41	34.10	qfq	11,649,956	398,622,644	2.11%
2024-02-28	34.53	34.71	33.70	33.70	33.40	qfq	11,173,289	382,337,980	-2.18%
2024-02-27	33.67	34.49	33.51	34.45	34.14	qfq	9,752,521	332,131,712	2.16%
2024-02-26	33.63	34.08	33.39	33.72	33.42	qfq	8,938,315	302,357,925	0.09%
2024-02-23	33.62	34.06	33.19	33.69	33.39	qfq	9,977,814	335,539,990	0.48%
2024-02-22	33.14	33.97	33.08	33.53	33.23	qfq	10,074,868	337,995,036	0.81%
2024-02-21	32.41	33.84	32.16	33.26	32.97	qfq	12,974,113	430,562,118	2.37%
2024-02-20	32.60	32.75	32.32	32.49	32.20	qfq	10,786,703	350,314,068	-0.67%
2024-02-19	33.31	33.47	32.55	32.71	32.42	qfq	13,367,266	440,112,645	-1.42%
2024-02-08	32.45	33.63	32.37	33.18	32.89	qfq	15,568,538	513,846,274	2.41%
2024-02-07	31.62	32.66	31.35	32.40	32.11	qfq	19,374,718	622,636,766	2.60%
2024-02-06	29.71	31.60	29.41	31.58	31.30	qfq	16,799,495	517,650,011	6.29%
2024-02-05	29.50	30.16	28.29	29.71	29.45	qfq	17,363,829	511,178,177	-0.97%
2024-02-02	31.33	31.49	29.00	30.00	29.73	qfq	16,060,077	486,153,312	-4.03%
2024-02-01	31.19	31.80	30.73	31.26	30.98	qfq	9,685,573	303,049,280	-0.60%
2024-01-31	32.65	32.90	31.32	31.45	31.17	qfq	11,106,347	353,569,704	-4.12%
2024-01-30	32.86	33.48	32.73	32.80	32.51	qfq	8,567,577	283,555,853	-0.67%
2024-01-29	33.58	33.77	33.02	33.02	32.73	qfq	9,276,617	309,924,156	-1.40%
2024-01-26	33.80	33.85	33.35	33.49	33.19	qfq	9,857,665	330,574,080	-1.03%
2024-01-25	32.42	33.85	32.33	33.84	33.54	qfq	15,435,715	515,064,224	3.96%
2024-01-24	32.40	32.66	31.33	32.55	32.26	qfq	10,726,249	343,180,898	1.02%
2024-01-23	32.00	32.48	31.42	32.22	31.93	qfq	13,010,427	415,217,227	0.50%
2024-01-22	32.08	32.93	31.82	32.06	31.78	qfq	17,582,414	570,238,613	-0.12%
2024-01-19	31.97	32.30	31.69	32.10	31.82	qfq	9,607,417	308,191,063	-0.56%
2024-01-18	31.60	32.49	30.93	32.28	31.99	qfq	16,861,874	531,168,187	1.29%
2024-01-17	32.90	32.90	31.87	31.87	31.59	qfq	10,901,142	351,927,961	-3.16%
2024-01-16	32.77	32.98	32.31	32.91	32.62	qfq	10,487,262	342,329,479	-0.03%
2024-01-15	33.29	33.30	32.62	32.92	32.63	qfq	11,824,359	389,700,845	-1.61%
2024-01-12	33.98	33.98	33.30	33.46	33.16	qfq	9,601,390	322,685,848	-1.62%
2024-01-11	33.80	34.18	33.61	34.01	33.71	qfq	10,507,137	356,337,492	0.18%
2024-01-10	34.16	34.63	33.81	33.95	33.65	qfq	7,306,917	249,235,440	-1.14%
2024-01-09	34.52	34.78	34.10	34.34	34.04	qfq	8,540,000	293,933,296	-0.52%
2024-01-08	35.23	35.47	34.52	34.52	34.21	qfq	9,835,078	342,648,954	-1.74%
2024-01-05	36.55	36.58	34.81	35.13	34.82	qfq	14,506,579	515,504,161	-3.57%
2024-01-04	36.86	36.97	36.00	36.43	36.11	qfq	8,254,676	300,485,105	-1.17%
2024-01-03	37.00	37.11	36.47	36.86	36.53	qfq	11,585,050	426,015,198	-0.75%
2024-01-02	37.50	37.75	37.07	37.14	36.81	qfq	11,125,945	416,304,498	-0.64%
2023-12-29	36.95	37.56	36.76	37.38	37.05	qfq	13,202,027	491,664,597	1.47%
2023-12-28	36.50	37.26	36.35	36.84	36.51	qfq	15,100,818	556,066,356	1.32%
2023-12-27	36.19	36.55	35.88	36.36	36.04	qfq	10,275,285	372,446,509	0.17%
2023-12-26	36.18	36.66	35.19	36.30	35.98	qfq	19,464,235	700,076,645	0.30%
2023-12-25	34.80	36.33	34.79	36.19	35.87	qfq	20,226,391	727,476,277	3.96%
2023-12-22	33.27	35.23	33.16	34.81	34.50	qfq	21,228,575	732,488,743	4.72%
2023-12-21	32.73	33.26	32.41	33.24	32.95	qfq	7,869,620	259,479,929	1.06%
2023-12-20	33.96	34.06	32.87	32.89	32.60	qfq	7,985,741	266,200,842	-3.15%
2023-12-19	34.00	34.21	33.72	33.96	33.66	qfq	5,336,510	181,189,364	0.03%
2023-12-18	34.50	34.60	33.88	33.95	33.65	qfq	7,374,209	251,983,413	-1.91%
2023-12-15	35.00	35.29	34.60	34.61	34.30	qfq	6,797,508	236,999,510	-1.68%
2023-12-14	35.66	35.80	35.08	35.20	34.89	qfq	6,420,967	226,919,283	-1.04%
2023-12-13	35.69	36.20	35.57	35.57	35.25	qfq	6,073,797	217,537,567	-0.64%
2023-12-12	35.64	36.34	35.52	35.80	35.48	qfq	6,386,788	228,866,208	-0.06%
2023-12-11	34.90	35.91	34.63	35.82	35.50	qfq	11,142,977	392,065,021	2.93%
2023-12-08	35.06	35.21	34.56	34.80	34.49	qfq	10,630,597	371,519,023	-0.71%
2023-12-07	35.40	35.52	34.85	35.05	34.74	qfq	7,682,328	269,279,556	-1.10%
2023-12-06	35.31	35.86	35.30	35.44	35.13	qfq	7,735,352	275,296,612	0.06%
2023-12-05	36.53	36.53	35.38	35.42	35.11	qfq	8,962,601	320,620,150	-2.80%
2023-12-04	36.31	36.80	36.22	36.44	36.12	qfq	8,223,744	300,607,327	0.69%
2023-12-01	35.71	36.31	35.71	36.19	35.87	qfq	6,473,287	233,320,452	0.64%
2023-11-30	36.10	36.38	35.63	35.96	35.64	qfq	7,227,237	259,682,621	-0.50%
2023-11-29	36.15	36.56	35.88	36.14	35.82	qfq	8,594,242	311,268,016	-0.08%
2023-11-28	36.20	36.40	35.95	36.17	35.85	qfq	4,310,668	155,892,490	-0.08%
2023-11-27	36.27	36.46	35.98	36.20	35.88	qfq	7,042,071	254,635,293	-0.19%
2023-11-24	36.81	36.88	36.17	36.27	35.95	qfq	5,868,460	213,632,611	-1.47%
2023-11-23	36.82	37.07	36.63	36.81	36.48	qfq	5,182,136	190,919,988	-0.35%
2023-11-22	37.30	37.44	36.93	36.94	36.61	qfq	4,387,991	162,732,677	-0.94%
2023-11-21	37.59	37.68	37.21	37.29	36.96	qfq	5,776,711	216,156,194	-0.64%
2023-11-20	37.15	37.69	37.02	37.53	37.20	qfq	6,105,848	228,340,990	0.97%
2023-11-17	37.18	37.34	36.85	37.17	36.84	qfq	7,298,966	270,728,824	-0.21%
2023-11-16	37.30	37.84	37.22	37.25	36.92	qfq	8,044,608	301,451,829	-0.32%
2023-11-15	37.65	37.76	37.07	37.37	37.04	qfq	8,252,229	307,883,782	-0.59%
2023-11-14	37.28	37.75	37.10	37.59	37.26	qfq	13,492,598	505,213,940	0.75%
2023-11-13	36.18	37.40	35.89	37.31	36.98	qfq	17,999,594	664,412,439	3.32%
2023-11-10	35.81	36.21	35.68	36.11	35.79	qfq	6,284,415	225,970,083	0.31%
2023-11-09	35.91	36.07	35.67	36.00	35.68	qfq	6,122,854	219,832,097	0.06%
2023-11-08	35.83	36.68	35.75	35.98	35.66	qfq	10,558,513	381,240,059	0.42%
2023-11-07	35.61	35.94	35.43	35.83	35.51	qfq	8,642,884	308,907,419	0.39%
2023-11-06	35.30	35.88	35.19	35.69	35.37	qfq	11,737,183	417,946,931	1.48%
2023-11-03	34.70	35.22	34.66	35.17	34.86	qfq	6,536,997	228,813,581	1.47%
2023-11-02	35.07	35.26	34.62	34.66	34.35	qfq	7,446,220	259,101,471	-1.03%
2023-11-01	35.39	35.45	35.00	35.02	34.71	qfq	7,805,719	274,346,292	-0.93%
2023-10-31	35.23	35.49	35.10	35.35	35.04	qfq	6,679,546	235,697,453	0.31%
2023-10-30	35.15	35.50	35.03	35.24	34.93	qfq	9,341,683	328,908,089	-0.54%
2023-10-27	35.25	35.66	34.95	35.43	35.12	qfq	7,758,678	274,557,272	0.43%
2023-10-26	34.87	35.31	34.63	35.28	34.97	qfq	5,900,340	206,355,068	0.74%
2023-10-25	34.56	35.25	34.50	35.02	34.71	qfq	9,511,571	332,610,308	1.89%
2023-10-24	34.30	34.55	33.82	34.37	34.07	qfq	7,916,250	270,823,158	0.35%
2023-10-23	34.27	34.74	33.94	34.25	33.95	qfq	9,928,048	340,620,326	-0.09%
2023-10-20	34.36	34.67	34.07	34.28	33.98	qfq	10,230,829	351,141,489	-0.61%
2023-10-19	35.05	35.39	34.42	34.49	34.18	qfq	10,770,409	375,490,702	-1.99%
2023-10-18	35.72	35.87	35.15	35.19	34.88	qfq	6,644,800	235,158,466	-1.98%
2023-10-17	35.75	35.95	35.28	35.90	35.58	qfq	7,096,867	252,394,033	0.22%
2023-10-16	36.16	36.33	35.70	35.82	35.50	qfq	7,725,152	277,805,967	-0.78%
2023-10-13	36.80	36.80	35.89	36.10	35.78	qfq	9,397,514	340,103,159	-2.22%
2023-10-12	36.55	36.95	36.55	36.92	36.59	qfq	7,308,601	268,730,691	1.26%
2023-10-11	37.21	37.21	36.23	36.46	36.14	qfq	12,108,412	444,464,229	-1.83%
2023-10-10	37.24	37.56	36.94	37.14	36.81	qfq	6,138,849	228,275,699	-0.24%
2023-10-09	37.21	37.47	36.73	37.23	36.90	qfq	9,465,808	352,017,952	0.22%
2023-09-28	36.74	37.20	36.50	37.15	36.82	qfq	8,667,000	319,795,410	1.56%
2023-09-27	36.49	36.98	36.47	36.58	36.26	qfq	5,458,019	200,075,955	0.19%
2023-09-26	36.70	36.78	36.45	36.51	36.19	qfq	4,664,332	170,561,910	-0.57%
2023-09-25	37.09	37.31	36.66	36.72	36.39	qfq	7,275,425	268,591,594	-1.13%
2023-09-22	36.42	37.30	36.40	37.14	36.81	qfq	9,758,512	360,005,293	1.73%
2023-09-21	36.78	37.26	36.50	36.51	36.19	qfq	10,203,371	375,163,733	-0.54%
2023-09-20	37.51	37.67	36.70	36.71	36.38	qfq	11,920,770	441,129,562	-2.34%
2023-09-19	37.97	38.10	37.53	37.59	37.26	qfq	7,936,354	299,180,766	-1.08%
2023-09-18	38.26	38.42	37.93	38.00	37.66	qfq	6,509,491	248,330,640	-0.89%
2023-09-15	38.60	38.67	38.18	38.34	38.00	qfq	6,550,362	251,154,245	-0.44%
2023-09-14	38.50	38.76	38.35	38.51	38.17	qfq	5,537,260	213,432,973	-0.05%
2023-09-13	38.81	38.92	38.16	38.53	38.19	qfq	8,018,404	308,254,552	-1.05%
2023-09-12	39.07	39.09	38.52	38.94	38.59	qfq	7,596,968	295,040,282	-0.28%
2023-09-11	39.76	39.80	38.90	39.05	38.70	qfq	13,264,553	519,718,743	-1.79%
2023-09-08	39.40	40.13	39.36	39.76	39.41	qfq	9,753,224	388,385,629	0.91%
2023-09-07	39.79	39.96	39.39	39.40	39.05	qfq	8,358,496	331,228,438	-1.33%
2023-09-06	39.57	40.15	39.20	39.93	39.58	qfq	10,132,651	403,206,218	0.91%
2023-09-05	39.60	39.84	39.41	39.57	39.22	qfq	5,963,430	236,398,703	-0.15%
2023-09-04	39.14	39.85	39.14	39.63	39.28	qfq	9,093,237	359,787,528	1.85%
2023-09-01	39.32	39.35	38.78	38.91	38.56	qfq	6,954,825	271,241,553	-0.84%
2023-08-31	39.32	39.50	38.97	39.24	38.89	qfq	8,237,888	323,227,642	-0.05%
2023-08-30	38.81	39.45	38.81	39.26	38.91	qfq	13,333,507	522,874,644	1.19%
2023-08-29	37.80	39.20	37.80	38.80	38.46	qfq	11,236,786	434,300,047	2.65%
2023-08-28	39.99	40.09	37.67	37.80	37.46	qfq	13,781,159	532,432,080	0.13%
2023-08-25	38.25	38.85	37.52	37.75	37.42	qfq	8,898,600	338,674,536	-1.74%
2023-08-24	38.26	38.88	37.83	38.42	38.08	qfq	7,071,380	271,757,482	0.47%
2023-08-23	39.30	39.51	38.22	38.24	37.90	qfq	9,593,134	371,722,697	-3.19%
2023-08-22	38.75	39.77	38.60	39.50	39.15	qfq	10,123,392	396,974,569	2.07%
2023-08-21	39.68	39.84	38.62	38.70	38.36	qfq	6,996,421	274,300,895	-2.15%
2023-08-18	39.60	40.19	39.40	39.55	39.20	qfq	9,600,791	382,530,896	-0.65%
2023-08-17	38.02	39.98	37.75	39.81	39.46	qfq	21,323,440	836,578,599	4.54%
2023-08-16	38.79	38.87	38.03	38.08	37.74	qfq	7,880,761	302,574,360	-1.86%
2023-08-15	39.40	39.62	38.62	38.80	38.46	qfq	8,838,762	344,822,468	-1.85%
2023-08-14	38.91	39.55	38.91	39.53	39.18	qfq	6,998,469	274,690,249	0.89%
2023-08-11	39.90	39.99	39.13	39.18	38.83	qfq	7,793,668	307,900,323	-1.83%
2023-08-10	40.18	40.54	39.79	39.91	39.56	qfq	7,659,631	307,066,647	-0.67%
2023-08-09	39.90	40.19	39.82	40.18	39.82	qfq	8,128,434	325,631,082	0.40%
2023-08-08	39.92	40.15	39.40	40.02	39.67	qfq	8,701,512	346,428,012	0.23%
2023-08-07	40.00	40.04	39.70	39.93	39.58	qfq	7,822,556	311,635,050	-0.18%
2023-08-04	40.13	40.44	39.80	40.00	39.65	qfq	7,438,054	297,816,185	0.28%
2023-08-03	39.83	40.00	39.72	39.89	39.54	qfq	8,614,077	343,558,090	0.10%
2023-08-02	40.42	40.70	39.79	39.85	39.50	qfq	12,326,784	493,415,474	-1.85%
2023-08-01	40.48	40.99	40.45	40.60	40.24	qfq	10,631,982	432,946,946	0.40%
2023-07-31	40.56	40.94	40.18	40.44	40.08	qfq	13,748,844	557,069,709	-0.30%
2023-07-28	40.12	40.71	39.72	40.56	40.20	qfq	10,860,558	437,712,395	0.72%
2023-07-27	40.63	41.06	40.20	40.27	39.91	qfq	8,800,728	356,989,396	-0.44%
2023-07-26	40.53	40.66	40.31	40.45	40.09	qfq	5,341,982	216,220,030	-0.32%
2023-07-25	40.55	40.65	40.11	40.58	40.22	qfq	7,960,587	321,684,054	0.77%
2023-07-24	40.34	40.81	40.03	40.27	39.91	qfq	7,358,067	297,527,011	-0.17%
2023-07-21	40.48	40.71	40.10	40.34	39.98	qfq	6,950,329	280,992,453	-0.59%
2023-07-20	41.50	41.79	40.41	40.58	40.22	qfq	9,607,217	393,555,282	-2.17%
2023-07-19	41.32	41.61	41.15	41.48	41.11	qfq	5,544,519	229,378,914	0.05%
2023-07-18	41.18	41.75	41.05	41.46	41.09	qfq	5,504,832	228,457,376	0.48%
2023-07-17	41.35	41.76	41.09	41.26	40.89	qfq	5,172,065	213,570,039	-0.58%