SECURITY DETAIL · RAW DATA

张江高科600895.SH

ASSECNYSTOCK

最近收盘价30.272026-07-17

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）28,674,153

成交额（元）884,822,702

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
2026-07-08	2026-07-15	cash_dividend	0.128	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-13	2025-10-17	cash_dividend	0.072	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-01	2025-08-08	cash_dividend	0.148	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-11	2024-10-18	cash_dividend	0.052	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-01	2024-08-08	cash_dividend	0.19	—	—	—	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	31.50	31.79	30.06	30.27	30.27	qfq	28,674,153	884,822,702	-5.08%
2026-07-16	31.00	32.87	30.31	31.89	31.89	qfq	29,663,950	938,762,896	0.89%
2026-07-15	33.46	33.52	31.58	31.61	31.61	qfq	60,728,990	1,972,612,580	-10.07%
2026-07-14	37.37	37.37	34.79	35.15	35.02	qfq	73,818,273	2,674,077,941	3.47%
2026-07-13	34.97	35.60	33.74	33.97	33.85	qfq	37,013,717	1,279,071,381	-3.41%
2026-07-10	35.34	37.11	35.08	35.17	35.04	qfq	54,034,033	1,954,448,876	0.43%
2026-07-09	33.92	35.20	33.13	35.02	34.89	qfq	36,448,796	1,252,727,336	4.29%
2026-07-08	34.34	34.56	32.69	33.58	33.46	qfq	31,631,011	1,061,030,735	-2.84%
2026-07-07	34.39	35.10	33.80	34.56	34.43	qfq	29,359,696	1,009,372,714	0.23%
2026-07-06	34.90	35.54	34.30	34.48	34.35	qfq	29,641,575	1,032,442,906	-0.40%
2026-07-03	35.50	35.87	34.60	34.62	34.49	qfq	38,253,285	1,344,863,573	-2.89%
2026-07-02	36.80	36.95	35.60	35.65	35.52	qfq	47,943,876	1,738,881,909	-5.54%
2026-07-01	37.25	39.40	36.62	37.74	37.60	qfq	73,460,895	2,784,028,808	1.32%
2026-06-30	34.54	37.74	34.54	37.25	37.11	qfq	74,638,481	2,741,308,969	6.16%
2026-06-29	34.10	36.37	32.88	35.09	34.96	qfq	63,725,879	2,196,329,585	3.33%
2026-06-26	32.40	35.98	32.27	33.96	33.84	qfq	69,810,305	2,422,277,439	3.82%
2026-06-25	33.27	33.55	32.52	32.71	32.59	qfq	27,450,503	902,385,119	-2.10%
2026-06-24	32.16	33.99	31.60	33.41	33.29	qfq	42,278,877	1,403,486,118	3.89%
2026-06-23	32.80	33.70	32.00	32.16	32.04	qfq	33,968,508	1,112,556,166	-2.10%
2026-06-22	32.89	33.27	32.18	32.85	32.73	qfq	29,700,816	972,202,463	-0.12%
2026-06-18	33.25	33.55	32.60	32.89	32.77	qfq	29,405,346	969,128,745	-1.14%
2026-06-17	33.18	33.90	32.71	33.27	33.15	qfq	34,949,548	1,162,109,846	-0.09%
2026-06-16	33.85	34.25	33.20	33.30	33.18	qfq	34,289,026	1,152,609,981	-1.27%
2026-06-15	34.01	34.27	33.11	33.73	33.61	qfq	42,478,147	1,426,989,196	-1.60%
2026-06-12	32.54	35.71	32.54	34.28	34.16	qfq	71,667,295	2,475,735,767	5.57%
2026-06-11	31.00	33.16	31.00	32.47	32.35	qfq	42,432,568	1,380,059,733	3.47%
2026-06-10	30.78	31.87	30.77	31.38	31.27	qfq	24,385,827	763,847,605	-0.06%
2026-06-09	30.97	31.43	30.21	31.40	31.29	qfq	30,891,317	957,780,329	4.63%
2026-06-08	30.57	31.31	29.99	30.01	29.90	qfq	34,227,748	1,046,876,522	-6.74%
2026-06-05	32.51	33.08	31.34	32.18	32.06	qfq	32,949,267	1,061,991,793	-1.92%
2026-06-04	32.66	33.20	32.36	32.81	32.69	qfq	24,272,434	794,354,085	-0.82%
2026-06-03	33.20	33.85	32.85	33.08	32.96	qfq	25,047,574	838,399,516	-0.75%
2026-06-02	33.96	33.99	32.65	33.33	33.21	qfq	29,271,366	973,997,602	-1.33%
2026-06-01	35.00	35.14	33.78	33.78	33.66	qfq	35,944,505	1,233,770,714	-2.76%
2026-05-29	37.70	38.00	34.48	34.74	34.61	qfq	60,033,236	2,131,459,210	-7.38%
2026-05-28	36.58	38.11	36.31	37.51	37.37	qfq	47,500,099	1,778,452,297	1.54%
2026-05-27	39.11	39.69	36.72	36.94	36.81	qfq	66,948,611	2,536,991,363	-6.05%
2026-05-26	40.20	40.48	38.55	39.32	39.18	qfq	72,800,501	2,854,306,358	-2.60%
2026-05-25	39.02	40.79	38.86	40.37	40.22	qfq	99,678,805	3,970,168,298	1.82%
2026-05-22	38.00	40.95	38.00	39.65	39.51	qfq	110,342,833	4,351,317,516	6.27%
2026-05-21	38.90	39.39	37.23	37.31	37.17	qfq	116,115,296	4,477,172,514	-2.20%
2026-05-20	34.40	38.15	34.34	38.15	38.01	qfq	60,527,623	2,224,425,337	10.01%
2026-05-19	34.50	34.98	33.73	34.68	34.55	qfq	38,067,843	1,304,864,548	0.43%
2026-05-18	34.47	35.84	34.13	34.53	34.40	qfq	48,974,829	1,699,125,536	-0.83%
2026-05-15	35.58	36.88	34.57	34.82	34.69	qfq	58,056,878	2,064,574,886	-2.14%
2026-05-14	37.21	37.50	35.34	35.58	35.45	qfq	41,345,062	1,493,148,563	-4.23%
2026-05-13	37.25	37.50	36.43	37.15	37.01	qfq	38,536,891	1,423,682,330	-1.33%
2026-05-12	38.42	38.42	37.36	37.65	37.51	qfq	31,106,989	1,173,015,619	-2.08%
2026-05-11	37.88	39.10	37.88	38.45	38.31	qfq	35,792,710	1,379,699,929	2.51%
2026-05-08	37.64	37.85	37.25	37.51	37.37	qfq	20,169,893	757,913,387	-1.26%
2026-05-07	38.00	38.17	37.50	37.99	37.85	qfq	24,304,080	920,760,437	0.82%
2026-05-06	36.98	38.37	36.81	37.68	37.54	qfq	41,169,655	1,552,961,263	2.89%
2026-04-30	35.13	37.04	35.12	36.62	36.49	qfq	40,232,088	1,464,441,533	4.42%
2026-04-29	35.18	35.32	34.71	35.07	34.94	qfq	21,525,579	754,497,634	-0.60%
2026-04-28	36.00	36.20	35.07	35.28	35.15	qfq	20,270,444	722,375,247	-1.64%
2026-04-27	35.73	36.16	34.75	35.87	35.74	qfq	37,243,232	1,324,787,984	-2.79%
2026-04-24	36.91	37.46	36.61	36.90	36.77	qfq	17,837,306	659,036,461	-0.59%
2026-04-23	37.57	37.86	36.88	37.12	36.98	qfq	22,602,622	843,338,317	-1.28%
2026-04-22	37.61	37.95	37.24	37.60	37.46	qfq	19,011,492	712,684,446	-0.37%
2026-04-21	37.18	37.90	37.03	37.74	37.60	qfq	29,247,405	1,100,129,742	1.40%
2026-04-20	36.82	37.52	36.74	37.22	37.08	qfq	25,497,350	948,147,684	0.49%
2026-04-17	36.45	37.20	36.30	37.04	36.91	qfq	23,071,840	851,350,028	1.56%
2026-04-16	36.36	36.58	36.21	36.47	36.34	qfq	15,368,753	559,516,707	0.30%
2026-04-15	37.40	37.41	36.30	36.36	36.23	qfq	23,127,011	850,430,328	-2.55%
2026-04-14	36.67	37.76	36.51	37.31	37.17	qfq	30,822,099	1,140,139,529	2.53%
2026-04-13	36.52	36.88	36.33	36.39	36.26	qfq	18,928,312	690,940,564	-1.49%
2026-04-10	37.23	37.28	36.92	36.94	36.81	qfq	29,610,931	1,098,073,988	-0.51%
2026-04-09	35.74	38.17	35.59	37.13	36.99	qfq	53,070,326	1,973,357,167	2.46%
2026-04-08	35.51	36.26	35.32	36.24	36.11	qfq	30,424,265	1,092,006,265	4.14%
2026-04-07	34.77	35.65	34.66	34.80	34.67	qfq	16,651,987	583,114,486	1.28%
2026-04-03	34.50	34.80	34.12	34.36	34.23	qfq	13,844,374	477,210,054	0.44%
2026-04-02	35.38	35.38	34.05	34.21	34.09	qfq	20,144,757	696,544,175	-3.74%
2026-04-01	34.90	35.66	34.60	35.54	35.41	qfq	26,166,912	918,464,670	4.38%
2026-03-31	34.55	35.19	34.04	34.05	33.93	qfq	13,712,791	473,674,691	-1.45%
2026-03-30	34.34	34.78	34.08	34.55	34.42	qfq	11,806,554	406,752,815	-1.03%
2026-03-27	33.99	35.23	33.92	34.91	34.78	qfq	13,682,207	474,979,675	1.28%
2026-03-26	35.38	35.39	34.38	34.47	34.34	qfq	14,611,340	509,221,468	-2.65%
2026-03-25	34.76	35.67	34.76	35.41	35.28	qfq	17,279,931	610,598,497	2.10%
2026-03-24	34.62	34.72	33.94	34.68	34.55	qfq	16,866,380	579,242,085	1.76%
2026-03-23	35.03	35.50	33.90	34.08	33.96	qfq	27,028,452	937,715,947	-5.33%
2026-03-20	36.71	37.30	36.00	36.00	35.87	qfq	18,333,397	672,366,949	-1.64%
2026-03-19	36.90	37.36	36.51	36.60	36.47	qfq	16,023,481	590,848,003	-2.27%
2026-03-18	37.01	37.68	36.42	37.45	37.31	qfq	22,428,511	828,562,495	0.73%
2026-03-17	37.47	38.67	37.03	37.18	37.04	qfq	27,824,644	1,048,781,116	-0.35%
2026-03-16	37.11	37.36	36.51	37.31	37.17	qfq	16,820,568	621,424,225	0.19%
2026-03-13	37.38	37.87	37.12	37.24	37.10	qfq	14,749,898	552,674,826	-1.14%
2026-03-12	38.09	38.36	37.39	37.67	37.53	qfq	16,739,071	632,348,847	-1.52%
2026-03-11	38.50	38.92	38.22	38.25	38.11	qfq	15,598,455	600,545,589	-0.65%
2026-03-10	38.20	38.72	38.20	38.50	38.36	qfq	15,044,541	578,993,037	1.93%
2026-03-09	37.80	38.09	36.90	37.77	37.63	qfq	24,498,740	916,273,633	-2.05%
2026-03-06	38.25	38.82	38.19	38.56	38.42	qfq	15,786,985	608,318,458	0.23%
2026-03-05	37.98	39.28	37.95	38.47	38.33	qfq	30,354,140	1,172,340,256	3.00%
2026-03-04	37.51	38.15	37.30	37.35	37.21	qfq	19,799,023	746,230,045	-1.37%
2026-03-03	39.41	40.06	37.84	37.87	37.73	qfq	30,739,498	1,192,187,711	-3.96%
2026-03-02	40.46	40.66	39.41	39.43	39.29	qfq	38,226,522	1,525,227,540	-4.53%
2026-02-27	40.78	41.50	40.29	41.30	41.15	qfq	34,474,234	1,409,618,031	0.78%
2026-02-26	40.92	41.19	40.61	40.98	40.83	qfq	20,965,550	857,998,203	0.17%
2026-02-25	40.31	41.20	40.04	40.91	40.76	qfq	27,687,554	1,127,820,239	1.51%
2026-02-24	40.40	40.97	40.06	40.30	40.15	qfq	20,931,366	845,446,831	-0.07%
2026-02-13	40.21	41.23	40.17	40.33	40.18	qfq	21,024,251	855,919,223	0.02%
2026-02-12	40.15	40.57	40.15	40.32	40.17	qfq	14,933,105	602,380,900	0.05%
2026-02-11	40.66	40.78	40.30	40.30	40.15	qfq	12,535,888	507,133,041	-0.89%
2026-02-10	40.99	41.25	40.58	40.66	40.51	qfq	18,334,906	749,627,274	-1.05%
2026-02-09	40.62	41.15	40.62	41.09	40.94	qfq	20,353,911	833,114,060	2.09%
2026-02-06	40.11	40.66	40.00	40.25	40.10	qfq	15,381,142	620,860,671	-0.54%
2026-02-05	40.40	40.89	40.30	40.47	40.32	qfq	14,796,654	600,162,297	-0.71%
2026-02-04	40.44	40.98	40.26	40.76	40.61	qfq	15,263,503	619,796,001	-0.27%
2026-02-03	40.32	40.94	40.13	40.87	40.72	qfq	20,625,485	837,892,610	2.17%
2026-02-02	41.03	41.43	39.97	40.00	39.85	qfq	26,124,898	1,065,164,889	-3.78%
2026-01-30	42.11	42.43	41.23	41.57	41.42	qfq	23,383,919	977,734,233	-1.80%
2026-01-29	42.27	43.08	41.86	42.33	42.18	qfq	25,590,417	1,086,445,745	-0.75%
2026-01-28	43.06	43.11	42.30	42.65	42.49	qfq	26,424,311	1,126,915,318	-1.36%
2026-01-27	43.00	43.45	41.80	43.24	43.08	qfq	31,891,549	1,358,251,546	-0.05%
2026-01-26	45.10	45.11	43.01	43.26	43.10	qfq	44,182,096	1,935,855,050	-4.16%
2026-01-23	44.97	45.36	44.60	45.14	44.98	qfq	40,301,707	1,810,964,670	1.85%
2026-01-22	45.20	45.38	44.11	44.32	44.16	qfq	39,183,319	1,744,258,219	-1.95%
2026-01-21	43.88	45.76	43.76	45.20	45.04	qfq	49,131,518	2,208,106,505	1.57%
2026-01-20	44.73	46.31	44.10	44.50	44.34	qfq	41,546,413	1,862,531,006	-0.87%
2026-01-19	45.36	45.55	44.62	44.89	44.73	qfq	34,299,025	1,546,297,660	-1.32%
2026-01-16	45.50	45.96	45.02	45.49	45.32	qfq	49,012,540	2,230,194,225	1.16%
2026-01-15	44.58	45.24	44.27	44.97	44.81	qfq	45,325,971	2,027,571,878	-0.04%
2026-01-14	45.44	46.56	44.44	44.99	44.83	qfq	72,373,814	3,297,428,527	-0.82%
2026-01-13	46.88	48.20	45.18	45.36	45.19	qfq	89,955,991	4,165,168,223	-3.80%
2026-01-12	47.55	48.66	46.88	47.15	46.98	qfq	97,369,261	4,624,650,560	-0.82%
2026-01-09	48.56	49.34	47.15	47.54	47.37	qfq	101,778,483	4,908,457,062	1.69%
2026-01-08	45.86	47.79	45.75	46.75	46.58	qfq	94,533,872	4,413,895,215	-0.17%
2026-01-07	44.98	47.88	44.38	46.83	46.66	qfq	142,938,369	6,532,504,013	5.19%
2026-01-06	43.81	44.90	43.76	44.52	44.36	qfq	71,623,027	3,174,942,494	1.00%
2026-01-05	44.20	45.55	43.99	44.08	43.92	qfq	92,871,795	4,138,340,104	0.41%
2025-12-31	41.27	45.00	40.85	43.90	43.74	qfq	103,537,447	4,467,307,732	6.63%
2025-12-30	41.98	41.98	41.00	41.17	41.02	qfq	53,288,777	2,205,582,588	-3.08%
2025-12-29	41.88	43.25	41.80	42.48	42.33	qfq	83,066,577	3,535,735,036	3.26%
2025-12-26	42.49	42.50	41.03	41.14	40.99	qfq	74,075,157	3,084,518,109	-3.15%
2025-12-25	40.35	43.88	39.78	42.48	42.33	qfq	88,854,861	3,699,893,238	4.81%
2025-12-24	39.06	40.98	39.00	40.53	40.38	qfq	61,611,295	2,474,630,563	3.13%
2025-12-23	38.85	39.77	38.70	39.30	39.16	qfq	47,140,863	1,854,373,782	1.97%
2025-12-22	38.17	38.95	38.16	38.54	38.40	qfq	32,000,908	1,235,564,073	1.39%
2025-12-19	38.01	38.48	37.89	38.01	37.87	qfq	34,253,953	1,306,096,331	-0.18%
2025-12-18	39.42	40.32	38.06	38.08	37.94	qfq	56,075,085	2,204,353,668	-0.94%
2025-12-17	37.98	38.70	37.03	38.44	38.30	qfq	35,192,189	1,337,694,578	0.63%
2025-12-16	39.55	39.55	37.57	38.20	38.06	qfq	55,620,425	2,121,699,584	-4.02%
2025-12-15	40.51	40.97	39.80	39.80	39.66	qfq	43,925,212	1,766,309,138	-2.19%
2025-12-12	39.47	42.18	39.43	40.69	40.54	qfq	79,570,087	3,269,534,700	2.60%
2025-12-11	40.66	40.69	39.56	39.66	39.52	qfq	36,815,042	1,474,381,152	-2.79%
2025-12-10	40.41	41.18	39.85	40.80	40.65	qfq	41,458,980	1,675,574,757	0.10%
2025-12-09	40.18	40.97	40.06	40.76	40.61	qfq	36,397,322	1,476,140,332	0.69%
2025-12-08	39.90	40.94	39.88	40.48	40.33	qfq	43,821,983	1,765,182,595	1.45%
2025-12-05	40.04	40.35	39.38	39.90	39.75	qfq	31,381,245	1,250,119,828	0.10%
2025-12-04	39.50	40.29	38.85	39.86	39.71	qfq	32,548,828	1,288,483,105	0.63%
2025-12-03	40.12	40.80	39.21	39.61	39.47	qfq	39,008,523	1,551,548,387	-1.71%
2025-12-02	41.09	41.28	40.24	40.30	40.15	qfq	39,061,722	1,582,421,623	-2.91%
2025-12-01	41.32	42.11	40.59	41.51	41.36	qfq	52,187,812	2,154,102,303	0.46%
2025-11-28	41.78	42.02	40.73	41.32	41.17	qfq	53,867,398	2,217,483,945	-1.95%
2025-11-27	42.13	43.43	42.00	42.14	41.99	qfq	90,867,667	3,869,741,096	-0.54%
2025-11-26	40.02	42.86	39.60	42.37	42.22	qfq	119,289,886	4,981,487,953	5.24%
2025-11-25	39.78	41.17	39.50	40.26	40.11	qfq	77,686,064	3,143,584,991	-0.10%
2025-11-24	38.50	41.41	38.48	40.30	40.15	qfq	100,361,467	4,036,157,291	7.04%
2025-11-21	37.91	39.10	37.58	37.65	37.51	qfq	46,631,845	1,777,882,640	-2.46%
2025-11-20	40.15	40.38	38.49	38.60	38.46	qfq	51,769,628	2,028,910,663	-3.72%
2025-11-19	39.62	40.70	39.24	40.09	39.94	qfq	60,678,826	2,435,267,382	0.93%
2025-11-18	39.07	40.68	38.66	39.72	39.58	qfq	76,355,222	3,050,465,635	1.85%
2025-11-17	38.50	39.18	38.45	39.00	38.86	qfq	25,224,600	979,943,142	0.65%
2025-11-14	38.54	39.84	38.50	38.75	38.61	qfq	37,454,492	1,468,208,999	-0.39%
2025-11-13	38.15	39.02	37.90	38.90	38.76	qfq	31,050,856	1,199,401,752	1.83%
2025-11-12	38.80	39.18	37.85	38.20	38.06	qfq	42,151,685	1,615,767,108	-2.23%
2025-11-11	39.91	40.80	38.90	39.07	38.93	qfq	66,026,798	2,623,725,060	-1.46%
2025-11-10	40.31	40.85	39.28	39.65	39.51	qfq	35,921,598	1,430,040,444	-1.64%
2025-11-07	40.80	40.95	40.00	40.31	40.16	qfq	28,249,588	1,144,614,588	-1.97%
2025-11-06	40.51	41.64	40.36	41.12	40.97	qfq	37,588,332	1,542,196,785	1.48%
2025-11-05	40.00	40.92	39.80	40.52	40.37	qfq	37,391,695	1,507,337,289	-1.19%
2025-11-04	41.96	42.19	40.74	41.01	40.86	qfq	43,086,811	1,781,473,973	-2.33%
2025-11-03	44.12	44.15	40.83	41.99	41.84	qfq	76,567,743	3,201,557,968	-5.64%
2025-10-31	44.18	45.98	43.64	44.50	44.34	qfq	60,713,257	2,725,499,586	-0.36%
2025-10-30	44.73	46.28	43.90	44.66	44.50	qfq	75,275,571	3,379,087,211	-0.16%
2025-10-29	44.50	45.20	44.20	44.73	44.57	qfq	45,413,554	2,027,562,623	-0.36%
2025-10-28	45.74	46.00	44.70	44.89	44.73	qfq	58,582,168	2,646,543,522	-2.50%
2025-10-27	46.97	47.13	45.72	46.04	45.87	qfq	80,114,428	3,722,283,729	1.08%
2025-10-24	44.87	45.74	44.59	45.55	45.38	qfq	55,437,057	2,510,386,852	2.84%
2025-10-23	45.20	45.33	43.68	44.29	44.13	qfq	63,421,455	2,811,456,851	-3.23%
2025-10-22	44.71	46.88	44.41	45.77	45.60	qfq	106,140,941	4,862,683,899	2.39%
2025-10-21	44.16	44.95	43.57	44.70	44.54	qfq	48,655,278	2,168,015,463	1.52%
2025-10-20	44.50	45.38	43.68	44.03	43.87	qfq	48,907,602	2,176,252,828	0.96%
2025-10-17	46.50	46.68	43.50	43.61	43.45	qfq	64,523,426	2,878,194,022	-6.19%
2025-10-16	47.39	47.57	46.29	46.49	46.25	qfq	48,648,929	2,277,485,539	-1.57%
2025-10-15	47.77	48.00	45.93	47.23	46.99	qfq	71,374,690	3,334,256,552	0.62%
2025-10-14	49.60	51.30	46.75	46.94	46.70	qfq	113,712,965	5,557,130,745	-5.74%
2025-10-13	48.00	50.60	47.00	49.80	49.54	qfq	101,590,128	5,028,941,296	0.83%
2025-10-10	47.55	51.05	47.55	49.39	49.13	qfq	141,194,133	6,977,517,416	-0.14%
2025-10-09	51.88	51.89	49.46	49.46	49.20	qfq	147,584,999	7,415,213,519	-9.99%
2025-09-30	52.00	55.60	51.12	54.95	54.67	qfq	176,117,860	9,358,378,365	7.30%
2025-09-29	51.00	54.50	50.95	51.21	50.94	qfq	144,162,648	7,509,168,923	-1.71%
2025-09-26	51.03	54.84	50.97	52.10	51.83	qfq	184,809,417	9,745,853,306	-0.10%
2025-09-25	52.01	55.00	50.20	52.15	51.88	qfq	227,957,616	11,965,546,510	2.70%
2025-09-24	47.00	50.78	46.18	50.78	50.52	qfq	143,548,982	6,997,042,729	10.01%
2025-09-23	41.00	46.16	40.89	46.16	45.92	qfq	182,127,269	7,782,295,614	10.01%
2025-09-22	39.29	42.55	38.52	41.96	41.74	qfq	174,785,009	7,161,352,994	8.48%
2025-09-19	38.00	39.98	37.38	38.68	38.48	qfq	108,459,906	4,224,495,626	1.04%
2025-09-18	37.57	40.42	36.90	38.28	38.08	qfq	123,700,248	4,772,370,211	1.89%
2025-09-17	36.50	38.30	36.50	37.57	37.38	qfq	84,396,403	3,169,062,061	3.93%
2025-09-16	36.15	36.46	35.88	36.15	35.96	qfq	45,034,583	1,628,370,606	0.53%
2025-09-15	36.31	36.55	35.62	35.96	35.77	qfq	49,024,314	1,762,594,370	-0.99%
2025-09-12	34.76	37.10	34.50	36.32	36.13	qfq	83,622,061	3,011,958,016	4.61%
2025-09-11	32.89	34.81	32.83	34.72	34.54	qfq	67,174,878	2,294,343,369	5.56%
2025-09-10	32.97	33.52	32.80	32.89	32.72	qfq	33,598,091	1,112,733,826	-0.24%
2025-09-09	33.80	33.94	32.77	32.97	32.80	qfq	57,634,012	1,914,973,634	-3.85%
2025-09-08	34.68	34.90	33.80	34.29	34.11	qfq	58,873,500	2,019,139,697	-1.97%
2025-09-05	34.00	35.08	33.42	34.98	34.80	qfq	65,257,553	2,242,706,573	3.37%
2025-09-04	37.45	37.53	33.84	33.84	33.66	qfq	111,110,208	3,901,935,201	-10.00%
2025-09-03	38.40	39.21	36.50	37.60	37.41	qfq	89,474,137	3,384,254,947	-1.29%
2025-09-02	38.08	39.88	37.86	38.09	37.89	qfq	101,716,932	3,947,826,684	-1.22%
2025-09-01	38.17	39.20	37.50	38.56	38.36	qfq	109,262,853	4,198,047,168	1.50%
2025-08-29	40.54	41.40	37.68	37.99	37.79	qfq	182,930,426	7,181,917,516	-1.76%
2025-08-28	35.11	38.67	35.11	38.67	38.47	qfq	63,259,094	2,379,330,501	10.01%
2025-08-27	35.60	37.43	35.00	35.15	34.97	qfq	98,308,976	3,573,339,959	-1.84%
2025-08-26	35.50	36.74	34.95	35.81	35.62	qfq	101,476,270	3,639,146,932	-0.06%
2025-08-25	35.44	36.01	34.91	35.83	35.64	qfq	104,778,105	3,725,998,648	2.49%
2025-08-22	33.40	34.98	33.37	34.96	34.78	qfq	87,900,261	3,031,692,349	3.86%
2025-08-21	34.54	34.89	33.41	33.66	33.49	qfq	62,616,403	2,132,498,131	-2.52%
2025-08-20	34.35	35.00	33.57	34.53	34.35	qfq	84,933,775	2,898,645,204	-0.52%
2025-08-19	34.43	35.45	33.96	34.71	34.53	qfq	103,609,882	3,611,518,060	0.58%
2025-08-18	34.80	35.19	34.34	34.51	34.33	qfq	87,884,631	3,042,077,207	0.03%
2025-08-15	33.31	34.97	33.31	34.50	34.32	qfq	84,144,487	2,880,987,508	2.86%
2025-08-14	35.00	35.69	33.51	33.54	33.37	qfq	114,498,064	3,923,484,205	-4.82%
2025-08-13	35.81	36.26	34.87	35.24	35.06	qfq	104,138,344	3,692,179,056	-1.70%
2025-08-12	34.70	36.98	34.52	35.85	35.66	qfq	118,941,064	4,238,140,037	1.79%
2025-08-11	34.50	35.50	34.20	35.22	35.04	qfq	109,379,745	3,809,832,821	1.79%
2025-08-08	36.26	38.25	34.52	34.60	34.42	qfq	148,058,457	5,348,738,971	-5.95%
2025-08-07	34.70	37.38	34.50	36.79	36.45	qfq	138,675,154	4,953,546,064	4.64%
2025-08-06	33.69	35.98	33.50	35.16	34.84	qfq	140,500,451	4,879,394,207	2.90%
2025-08-05	32.00	35.37	32.00	34.17	33.86	qfq	162,907,336	5,590,612,857	6.28%
2025-08-04	32.00	32.31	31.47	32.15	31.85	qfq	76,993,569	2,451,044,047	-1.59%
2025-08-01	32.05	33.48	30.88	32.67	32.37	qfq	134,067,585	4,305,667,428	1.46%
2025-07-31	33.01	33.70	31.88	32.20	31.90	qfq	135,214,191	4,433,755,750	-5.27%
2025-07-30	31.50	34.89	31.35	33.99	33.68	qfq	157,260,589	5,159,315,576	7.06%
2025-07-29	30.72	33.36	30.71	31.75	31.46	qfq	138,302,973	4,427,460,132	1.50%
2025-07-28	30.59	32.07	30.11	31.28	30.99	qfq	144,499,259	4,488,030,860	2.29%
2025-07-25	27.96	30.58	27.58	30.58	30.30	qfq	132,522,815	3,885,475,786	10.00%
2025-07-24	27.55	28.33	27.47	27.80	27.54	qfq	68,853,816	1,921,415,585	0.18%
2025-07-23	27.00	28.41	26.74	27.75	27.50	qfq	96,611,688	2,677,904,889	2.78%
2025-07-22	26.73	27.34	26.61	27.00	26.75	qfq	49,972,156	1,349,259,065	0.93%
2025-07-21	26.51	26.85	26.40	26.75	26.50	qfq	47,979,348	1,278,094,388	-1.69%
2025-07-18	25.93	27.27	25.65	27.21	26.96	qfq	68,883,539	1,827,426,367	5.18%
2025-07-17	25.67	25.95	25.49	25.87	25.63	qfq	17,517,100	451,007,685	0.66%
2025-07-16	25.50	26.23	25.35	25.70	25.46	qfq	25,086,757	647,748,633	1.02%
2025-07-15	25.55	25.69	25.25	25.44	25.21	qfq	14,522,769	369,147,022	-0.63%
2025-07-14	25.89	25.89	25.53	25.60	25.36	qfq	12,348,533	316,608,697	-0.97%
2025-07-11	25.60	25.98	25.45	25.85	25.61	qfq	22,386,517	576,927,035	1.10%
2025-07-10	25.31	25.70	25.28	25.57	25.34	qfq	13,829,350	352,380,301	0.87%
2025-07-09	25.67	25.70	25.29	25.35	25.12	qfq	16,316,190	415,529,658	-1.36%
2025-07-08	25.54	25.76	25.44	25.70	25.46	qfq	16,359,984	419,473,109	0.43%
2025-07-07	25.44	25.73	25.41	25.59	25.35	qfq	11,728,401	300,172,210	-0.04%
2025-07-04	25.75	25.78	25.33	25.60	25.36	qfq	16,754,600	427,571,551	-0.08%
2025-07-03	25.75	25.87	25.45	25.62	25.38	qfq	18,648,390	477,355,032	-0.77%
2025-07-02	26.31	26.40	25.68	25.82	25.58	qfq	32,631,792	845,754,744	-2.71%
2025-07-01	25.89	27.00	25.67	26.54	26.30	qfq	64,044,677	1,695,085,075	3.27%
2025-06-30	25.54	26.17	25.53	25.70	25.46	qfq	41,495,834	1,072,886,876	2.72%
2025-06-27	25.01	25.19	24.90	25.02	24.79	qfq	11,131,562	279,033,166	0.28%
2025-06-26	25.01	25.23	24.88	24.95	24.72	qfq	15,263,988	382,151,391	-0.48%
2025-06-25	24.69	25.10	24.61	25.07	24.84	qfq	18,690,538	465,320,900	1.50%
2025-06-24	24.45	24.75	24.40	24.70	24.47	qfq	13,236,274	326,403,499	1.23%
2025-06-23	24.00	24.53	23.88	24.40	24.18	qfq	13,774,951	335,573,653	1.08%
2025-06-20	24.05	24.54	24.05	24.14	23.92	qfq	11,928,626	289,959,311	0.25%
2025-06-19	24.41	24.72	24.06	24.08	23.86	qfq	14,014,865	341,564,373	-1.99%
2025-06-18	24.53	24.88	24.25	24.57	24.34	qfq	13,445,800	330,088,964	0.37%
2025-06-17	24.57	24.60	24.33	24.48	24.26	qfq	7,523,468	183,723,779	-0.37%
2025-06-16	24.27	24.61	24.19	24.57	24.34	qfq	9,605,579	235,195,816	0.99%
2025-06-13	24.37	24.49	24.13	24.33	24.11	qfq	13,297,230	322,808,440	-0.69%
2025-06-12	24.68	24.81	24.43	24.50	24.27	qfq	11,870,240	291,917,574	-0.89%
2025-06-11	24.73	24.95	24.68	24.72	24.49	qfq	8,222,810	204,186,788	0.08%
2025-06-10	25.24	25.24	24.59	24.70	24.47	qfq	13,565,550	337,340,107	-1.95%
2025-06-09	25.10	25.32	25.03	25.19	24.96	qfq	8,806,626	221,884,372	0.40%
2025-06-06	25.19	25.30	25.06	25.09	24.86	qfq	8,181,139	205,802,396	-0.44%
2025-06-05	25.00	25.27	24.81	25.20	24.97	qfq	12,381,958	310,135,844	0.88%
2025-06-04	25.02	25.09	24.94	24.98	24.75	qfq	8,406,580	210,170,618	-0.08%
2025-06-03	24.69	25.05	24.61	25.00	24.77	qfq	7,853,191	195,857,973	0.16%
2025-05-30	25.13	25.16	24.83	24.96	24.73	qfq	9,781,846	244,007,407	-1.23%
2025-05-29	24.78	25.39	24.77	25.27	25.04	qfq	15,143,898	380,757,680	1.81%
2025-05-28	25.43	25.50	24.80	24.82	24.59	qfq	16,956,590	424,068,102	-2.40%
2025-05-27	25.40	25.79	25.30	25.43	25.20	qfq	13,495,733	344,882,448	-0.35%
2025-05-26	25.35	25.67	25.27	25.52	25.29	qfq	19,795,290	504,901,376	1.07%
2025-05-23	25.15	25.84	25.10	25.25	25.02	qfq	22,188,523	564,574,223	0.44%
2025-05-22	25.44	25.67	25.08	25.14	24.91	qfq	11,918,816	301,490,125	-1.22%
2025-05-21	25.51	25.75	25.21	25.45	25.22	qfq	13,503,900	343,433,206	-0.47%
2025-05-20	25.56	25.66	25.33	25.57	25.34	qfq	10,377,844	264,791,580	-0.20%
2025-05-19	25.49	25.73	25.41	25.62	25.38	qfq	12,767,613	326,766,392	0.71%
2025-05-16	25.20	25.49	25.15	25.44	25.21	qfq	10,740,460	272,196,442	0.71%
2025-05-15	25.77	25.84	25.20	25.26	25.03	qfq	15,899,607	403,895,075	-1.83%
2025-05-14	25.58	25.87	25.48	25.73	25.49	qfq	16,565,549	425,097,208	0.74%
2025-05-13	26.10	26.12	25.50	25.54	25.31	qfq	20,968,207	539,228,917	-1.54%
2025-05-12	25.87	26.12	25.85	25.94	25.70	qfq	18,316,315	475,235,913	0.27%
2025-05-09	26.45	26.45	25.81	25.87	25.63	qfq	22,830,035	593,168,304	-2.49%
2025-05-08	26.48	26.64	26.41	26.53	26.29	qfq	21,462,311	568,777,450	-0.49%
2025-05-07	27.17	27.27	26.38	26.66	26.42	qfq	38,124,658	1,019,748,102	-0.11%
2025-05-06	26.13	26.98	26.02	26.69	26.44	qfq	39,162,304	1,038,178,461	1.99%
2025-04-30	26.19	26.38	25.84	26.17	25.93	qfq	32,001,783	838,946,787	0.69%
2025-04-29	25.82	26.11	25.72	25.99	25.75	qfq	22,806,590	591,120,927	-0.61%
2025-04-28	26.10	26.60	25.47	26.15	25.91	qfq	43,757,452	1,135,983,733	0.27%
2025-04-25	25.40	27.04	25.38	26.08	25.84	qfq	49,416,544	1,294,321,000	2.48%
2025-04-24	25.56	25.88	25.32	25.45	25.22	qfq	20,127,467	514,956,905	-0.97%
2025-04-23	25.97	26.00	25.55	25.70	25.46	qfq	29,590,415	761,767,354	-1.61%
2025-04-22	25.55	26.50	25.54	26.12	25.88	qfq	43,827,695	1,139,406,847	1.79%
2025-04-21	25.50	25.76	25.29	25.66	25.42	qfq	22,933,180	585,495,221	0.98%
2025-04-18	25.38	25.49	24.96	25.41	25.18	qfq	22,804,918	575,168,597	0.12%
2025-04-17	25.00	25.68	24.85	25.38	25.15	qfq	33,087,220	842,021,657	1.24%
2025-04-16	25.08	25.30	24.85	25.07	24.84	qfq	18,504,814	463,308,295	-0.04%
2025-04-15	25.50	25.50	25.02	25.08	24.85	qfq	21,784,179	548,355,954	-1.84%
2025-04-14	25.50	25.80	25.13	25.55	25.32	qfq	39,110,107	995,395,893	0.43%
2025-04-11	25.33	25.85	24.96	25.44	25.21	qfq	52,708,792	1,339,250,175	-0.16%
2025-04-10	24.74	25.57	24.51	25.48	25.25	qfq	77,564,215	1,945,118,694	2.95%
2025-04-09	22.80	24.75	22.58	24.75	24.52	qfq	72,839,206	1,758,772,280	10.00%
2025-04-08	22.22	22.60	21.86	22.50	22.29	qfq	27,325,842	605,787,866	0.99%
2025-04-07	23.10	23.58	22.28	22.28	22.08	qfq	26,008,849	589,641,966	-9.98%
2025-04-03	24.85	25.19	24.57	24.75	24.52	qfq	12,684,224	314,959,115	-1.28%
2025-04-02	25.22	25.58	25.03	25.07	24.84	qfq	13,903,443	349,830,649	-0.99%
2025-04-01	24.89	25.93	24.89	25.32	25.09	qfq	23,090,145	586,730,719	1.85%
2025-03-31	24.96	25.28	24.65	24.86	24.63	qfq	14,834,886	369,605,441	-0.80%
2025-03-28	25.70	25.90	25.06	25.06	24.83	qfq	21,402,278	543,241,635	-2.49%
2025-03-27	24.90	25.95	24.65	25.70	25.46	qfq	34,428,870	879,215,597	3.05%
2025-03-26	24.96	25.14	24.88	24.94	24.71	qfq	9,912,900	247,892,807	-0.08%
2025-03-25	24.90	25.22	24.70	24.96	24.73	qfq	13,972,871	348,906,746	0.20%
2025-03-24	25.22	25.24	24.48	24.91	24.68	qfq	19,530,388	484,596,808	-1.42%
2025-03-21	25.73	25.87	25.20	25.27	25.04	qfq	18,340,277	467,226,942	-2.05%
2025-03-20	25.88	26.04	25.75	25.80	25.56	qfq	13,337,395	345,201,978	-0.39%
2025-03-19	26.13	26.14	25.88	25.90	25.66	qfq	14,900,826	386,913,634	-1.11%
2025-03-18	26.20	26.39	26.07	26.19	25.95	qfq	15,187,381	397,835,021	0.08%
2025-03-17	26.36	26.48	26.17	26.17	25.93	qfq	19,581,071	515,251,355	-0.72%
2025-03-14	26.16	26.40	26.00	26.36	26.12	qfq	22,645,468	594,584,262	1.62%
2025-03-13	26.42	26.55	25.75	25.94	25.70	qfq	29,453,915	766,959,577	-2.66%
2025-03-12	27.17	27.25	26.43	26.65	26.41	qfq	36,998,654	993,462,428	-1.77%
2025-03-11	27.01	27.18	26.70	27.13	26.88	qfq	40,116,808	1,080,627,735	-1.88%
2025-03-10	27.40	28.64	26.91	27.65	27.40	qfq	63,440,998	1,765,957,306	3.21%
2025-03-07	27.40	27.40	26.67	26.79	26.54	qfq	32,130,178	867,694,939	-2.65%
2025-03-06	27.50	27.75	27.38	27.52	27.27	qfq	42,873,690	1,180,336,761	0.81%
2025-03-05	27.60	27.89	27.11	27.30	27.05	qfq	41,664,007	1,142,763,358	-1.80%
2025-03-04	26.41	27.93	26.41	27.80	27.54	qfq	66,612,113	1,819,855,920	3.04%
2025-03-03	26.11	27.65	25.71	26.98	26.73	qfq	50,250,643	1,350,251,093	4.29%
2025-02-28	26.70	26.98	25.83	25.87	25.63	qfq	29,282,366	769,398,048	-3.76%
2025-02-27	27.55	27.69	26.52	26.88	26.63	qfq	38,607,779	1,041,973,874	-2.64%
2025-02-26	28.30	28.33	27.31	27.61	27.36	qfq	47,773,425	1,317,686,618	-0.86%
2025-02-25	26.68	28.88	26.66	27.85	27.59	qfq	82,024,694	2,283,266,240	2.39%
2025-02-24	27.07	28.06	26.89	27.20	26.95	qfq	59,228,734	1,624,361,862	1.64%
2025-02-21	26.32	26.95	25.89	26.76	26.51	qfq	45,849,357	1,215,626,646	1.79%
2025-02-20	26.18	26.56	25.83	26.29	26.05	qfq	27,559,798	720,844,185	0.23%
2025-02-19	25.57	26.29	25.52	26.23	25.99	qfq	26,362,918	687,177,287	2.54%
2025-02-18	26.26	26.45	25.50	25.58	25.35	qfq	26,433,094	687,092,925	-2.55%
2025-02-17	26.40	26.66	26.12	26.25	26.01	qfq	24,725,626	651,006,174	-0.57%
2025-02-14	26.48	26.68	26.09	26.40	26.16	qfq	23,469,642	617,062,718	-0.75%
2025-02-13	26.99	27.05	26.42	26.60	26.36	qfq	30,570,736	815,748,143	-1.44%
2025-02-12	26.20	27.23	26.19	26.99	26.74	qfq	42,891,872	1,151,613,606	2.66%
2025-02-11	26.71	26.75	26.20	26.29	26.05	qfq	25,419,430	670,634,879	-1.54%
2025-02-10	26.26	27.13	26.26	26.70	26.45	qfq	46,215,604	1,231,129,817	2.14%
2025-02-07	25.82	26.66	25.70	26.14	25.90	qfq	48,316,619	1,268,377,259	1.87%
2025-02-06	24.60	25.88	24.44	25.66	25.42	qfq	38,460,572	978,833,549	4.01%
2025-02-05	24.56	25.05	24.53	24.67	24.44	qfq	23,509,309	582,184,781	2.37%
2025-01-27	25.10	25.14	24.10	24.10	23.88	qfq	19,265,681	471,876,102	-3.41%
2025-01-24	24.76	25.08	24.63	24.95	24.72	qfq	17,426,606	434,247,200	0.97%
2025-01-23	25.13	25.71	24.70	24.71	24.48	qfq	28,546,151	721,712,454	-0.68%
2025-01-22	25.10	25.26	24.77	24.88	24.65	qfq	17,601,106	439,335,900	-1.74%
2025-01-21	25.52	25.66	25.11	25.32	25.09	qfq	19,652,016	498,065,784	-0.08%
2025-01-20	25.66	25.83	25.26	25.34	25.11	qfq	20,674,192	528,291,806	-0.47%
2025-01-17	25.16	25.87	25.11	25.46	25.23	qfq	23,767,308	606,012,946	0.20%
2025-01-16	25.80	26.08	25.21	25.41	25.18	qfq	24,639,104	631,405,813	-0.35%
2025-01-15	25.86	25.95	25.41	25.50	25.27	qfq	25,873,811	662,054,584	-1.89%
2025-01-14	25.39	26.12	24.94	25.99	25.75	qfq	43,819,577	1,123,829,914	3.09%
2025-01-13	24.43	25.60	24.23	25.21	24.98	qfq	36,036,660	903,330,338	2.40%
2025-01-10	24.82	25.54	24.62	24.62	24.39	qfq	26,055,000	654,972,198	-0.89%
2025-01-09	24.66	25.18	24.57	24.84	24.61	qfq	19,531,943	487,968,241	0.16%
2025-01-08	24.77	25.05	24.07	24.80	24.57	qfq	20,585,661	506,097,004	-0.48%
2025-01-07	24.52	25.02	24.43	24.92	24.69	qfq	21,116,315	523,272,956	2.09%
2025-01-06	24.59	24.69	24.12	24.41	24.19	qfq	20,447,400	497,718,784	0.00%
2025-01-03	25.50	25.68	24.38	24.41	24.19	qfq	28,625,710	713,391,981	-4.27%
2025-01-02	26.80	26.81	25.20	25.50	25.27	qfq	35,743,495	928,591,012	-4.85%
2024-12-31	27.91	27.93	26.79	26.80	26.55	qfq	29,558,597	804,439,105	-3.46%
2024-12-30	27.40	27.96	27.09	27.76	27.50	qfq	20,846,704	576,161,273	0.65%
2024-12-27	27.56	28.15	27.43	27.58	27.33	qfq	26,823,800	746,632,008	-0.04%
2024-12-26	26.96	27.79	26.96	27.59	27.34	qfq	27,765,773	764,702,964	2.41%
2024-12-25	27.40	27.52	26.86	26.94	26.69	qfq	21,360,118	578,426,720	-2.29%
2024-12-24	27.32	27.59	26.94	27.57	27.32	qfq	24,339,295	664,033,182	0.92%
2024-12-23	28.01	28.21	27.28	27.32	27.07	qfq	30,650,740	850,067,558	-3.53%
2024-12-20	27.40	28.75	27.23	28.32	28.06	qfq	50,032,546	1,406,909,230	3.36%
2024-12-19	26.86	27.58	26.62	27.40	27.15	qfq	26,800,653	730,787,189	0.62%
2024-12-18	26.97	27.68	26.81	27.23	26.98	qfq	27,465,372	747,551,187	0.96%
2024-12-17	27.58	27.78	26.93	26.97	26.72	qfq	30,579,490	832,813,699	-2.81%
2024-12-16	28.33	28.40	27.61	27.75	27.50	qfq	28,583,869	796,492,505	-1.98%
2024-12-13	28.98	29.09	28.30	28.31	28.05	qfq	40,648,269	1,161,925,037	-3.38%
2024-12-12	29.00	29.70	28.58	29.30	29.03	qfq	47,009,707	1,367,363,950	0.38%
2024-12-11	29.15	29.71	29.00	29.19	28.92	qfq	54,585,218	1,601,189,590	2.49%
2024-12-10	29.86	29.87	28.38	28.48	28.22	qfq	46,545,028	1,353,904,642	0.39%
2024-12-09	29.15	29.16	28.18	28.37	28.11	qfq	34,588,713	989,181,033	-2.64%
2024-12-06	29.10	29.60	28.55	29.14	28.87	qfq	45,556,755	1,323,640,968	-0.65%
2024-12-05	29.05	29.73	28.80	29.33	29.06	qfq	41,846,638	1,220,725,098	0.72%
2024-12-04	30.35	30.89	29.03	29.12	28.85	qfq	63,517,719	1,903,417,079	-3.89%
2024-12-03	30.07	30.99	29.51	30.30	30.02	qfq	88,768,550	2,690,108,308	2.23%
2024-12-02	28.48	29.66	28.33	29.64	29.37	qfq	61,779,956	1,790,793,840	4.11%
2024-11-29	27.75	28.96	27.66	28.47	28.21	qfq	54,323,409	1,538,333,044	1.35%
2024-11-28	28.45	28.88	27.90	28.09	27.83	qfq	51,580,529	1,463,707,316	-1.13%
2024-11-27	27.78	28.41	27.20	28.41	28.15	qfq	45,620,361	1,270,342,986	1.39%
2024-11-26	28.12	28.70	27.92	28.02	27.76	qfq	40,641,574	1,146,715,165	-0.32%
2024-11-25	28.56	28.81	27.38	28.11	27.85	qfq	55,370,962	1,545,624,748	-2.02%
2024-11-22	30.16	30.86	28.58	28.69	28.43	qfq	68,118,923	2,029,834,745	-5.00%
2024-11-21	29.93	30.76	29.76	30.20	29.92	qfq	60,405,956	1,827,091,731	-0.53%
2024-11-20	29.43	30.99	29.29	30.36	30.08	qfq	74,443,860	2,238,601,087	2.29%
2024-11-19	29.07	29.78	28.48	29.68	29.41	qfq	66,242,606	1,932,800,511	2.42%
2024-11-18	30.55	30.89	28.73	28.98	28.71	qfq	72,027,376	2,118,467,710	-5.11%
2024-11-15	31.58	32.37	30.50	30.54	30.26	qfq	80,730,558	2,535,470,635	-3.99%
2024-11-14	34.95	34.95	31.70	31.81	31.52	qfq	119,044,658	3,919,605,745	-8.98%
2024-11-13	34.89	36.71	34.00	34.95	34.63	qfq	116,836,649	4,111,294,192	0.69%
2024-11-12	34.05	37.74	33.62	34.71	34.39	qfq	147,604,943	5,203,830,373	-1.11%
2024-11-11	33.88	36.15	33.46	35.10	34.78	qfq	171,951,627	6,064,545,638	6.82%
2024-11-08	34.00	34.56	32.80	32.86	32.56	qfq	130,456,789	4,390,234,168	0.03%
2024-11-07	32.78	33.66	31.57	32.85	32.55	qfq	140,733,444	4,598,270,892	-3.33%
2024-11-06	34.40	35.40	32.20	33.98	33.67	qfq	217,361,677	7,315,514,989	1.28%
2024-11-05	30.17	33.55	30.17	33.55	33.24	qfq	219,461,890	7,063,411,230	10.00%
2024-11-04	30.80	31.55	28.40	30.50	30.22	qfq	220,857,358	6,653,039,807	-3.33%
2024-11-01	31.55	31.55	30.38	31.55	31.26	qfq	296,466,191	9,279,784,289	10.01%
2024-10-31	25.82	28.68	25.75	28.68	28.42	qfq	50,477,243	1,402,106,546	10.01%
2024-10-30	26.40	26.68	25.68	26.07	25.83	qfq	75,179,631	1,964,204,492	-3.19%
2024-10-29	26.61	27.85	26.32	26.93	26.68	qfq	102,694,617	2,805,828,614	1.35%
2024-10-28	26.37	26.79	26.28	26.57	26.33	qfq	64,818,339	1,717,881,970	0.76%
2024-10-25	26.58	26.99	26.10	26.37	26.13	qfq	70,142,736	1,859,977,556	0.46%
2024-10-24	26.16	26.85	26.08	26.25	26.01	qfq	59,413,047	1,568,546,697	-0.91%
2024-10-23	27.06	27.49	26.25	26.49	26.25	qfq	90,510,352	2,431,416,399	-3.18%
2024-10-22	27.56	28.70	27.00	27.36	27.11	qfq	120,354,097	3,340,433,368	-2.94%
2024-10-21	28.84	30.01	27.80	28.19	27.93	qfq	190,782,278	5,466,024,341	2.25%
2024-10-18	25.11	27.57	23.86	27.57	27.32	qfq	122,095,958	3,128,101,257	9.80%
2024-10-17	25.58	25.82	24.92	25.11	24.83	qfq	110,199,923	2,790,329,241	-4.45%
2024-10-16	24.44	26.65	24.44	26.28	25.98	qfq	140,200,335	3,624,625,894	7.88%
2024-10-15	24.31	25.78	24.05	24.36	24.09	qfq	91,658,941	2,286,861,403	-1.34%
2024-10-14	23.90	24.85	23.10	24.69	24.41	qfq	80,245,646	1,919,806,415	4.27%
2024-10-11	24.50	24.53	23.30	23.68	23.41	qfq	83,675,732	1,997,291,951	-5.92%
2024-10-10	26.96	26.96	25.03	25.17	24.89	qfq	117,926,580	3,054,799,982	-8.67%
2024-10-09	26.30	28.89	24.98	27.56	27.25	qfq	178,667,665	4,926,482,813	4.95%
2024-10-08	26.26	26.26	25.20	26.26	25.96	qfq	114,803,675	2,999,436,460	10.01%
2024-09-30	22.99	23.88	22.12	23.87	23.60	qfq	149,434,480	3,459,872,868	9.75%
2024-09-27	21.30	22.00	21.06	21.75	21.51	qfq	89,911,093	1,935,056,305	3.57%
2024-09-26	20.56	21.10	20.31	21.00	20.76	qfq	111,375,444	2,307,190,669	0.62%
2024-09-25	20.00	21.87	20.00	20.87	20.64	qfq	133,819,007	2,816,870,064	1.85%
2024-09-24	19.78	21.40	19.64	20.49	20.26	qfq	142,219,909	2,910,822,040	2.30%
2024-09-23	19.90	20.54	19.01	20.03	19.80	qfq	119,151,877	2,352,937,464	-3.66%
2024-09-20	19.17	21.50	19.17	20.79	20.56	qfq	158,864,800	3,272,297,846	6.07%
2024-09-19	20.00	20.88	19.36	19.60	19.38	qfq	140,235,373	2,818,629,336	2.24%
2024-09-18	19.17	19.17	19.17	19.17	18.95	qfq	26,764,307	513,071,765	9.98%
2024-09-13	17.81	18.08	17.43	17.43	17.23	qfq	27,128,178	481,063,441	-2.63%
2024-09-12	17.88	18.46	17.78	17.90	17.70	qfq	40,787,616	737,820,725	-0.44%
2024-09-11	17.40	18.56	17.14	17.98	17.78	qfq	47,822,564	849,582,685	1.64%
2024-09-10	16.98	18.66	16.81	17.69	17.49	qfq	43,373,835	769,518,756	3.81%
2024-09-09	17.00	17.35	16.85	17.04	16.85	qfq	22,824,730	390,447,974	1.79%
2024-09-06	16.90	17.09	16.73	16.74	16.55	qfq	12,029,702	203,069,380	-1.18%
2024-09-05	16.81	17.06	16.80	16.94	16.75	qfq	11,603,122	196,380,710	0.30%
2024-09-04	16.75	17.12	16.65	16.89	16.70	qfq	15,496,774	261,520,547	-0.12%
2024-09-03	16.80	17.02	16.78	16.91	16.72	qfq	12,192,822	206,006,738	0.24%
2024-09-02	17.20	17.45	16.85	16.87	16.68	qfq	20,714,280	354,804,564	-3.10%
2024-08-30	16.89	17.69	16.85	17.41	17.21	qfq	33,820,041	585,634,083	4.50%
2024-08-29	16.34	16.73	16.29	16.66	16.47	qfq	11,625,632	192,761,408	1.71%
2024-08-28	16.21	16.57	16.20	16.38	16.20	qfq	11,119,146	181,891,469	0.86%
2024-08-27	17.05	17.08	16.21	16.24	16.06	qfq	20,070,310	330,594,700	-3.39%
2024-08-26	16.66	16.84	16.54	16.81	16.62	qfq	12,268,745	204,742,268	0.90%
2024-08-23	16.93	17.03	16.66	16.66	16.47	qfq	13,820,275	232,722,053	-1.59%
2024-08-22	17.20	17.25	16.88	16.93	16.74	qfq	13,715,130	233,912,158	-1.57%
2024-08-21	17.30	17.44	17.18	17.20	17.01	qfq	9,077,241	156,837,034	-0.92%
2024-08-20	17.73	17.76	17.28	17.36	17.16	qfq	14,530,599	252,940,904	-1.75%
2024-08-19	17.75	17.97	17.50	17.67	17.47	qfq	11,567,301	205,637,395	-0.73%
2024-08-16	17.88	18.03	17.73	17.80	17.60	qfq	12,742,494	227,662,711	-0.39%
2024-08-15	17.66	18.07	17.56	17.87	17.67	qfq	14,129,000	252,474,101	0.73%
2024-08-14	17.96	17.98	17.73	17.74	17.54	qfq	10,420,600	185,876,708	-1.22%
2024-08-13	17.93	18.03	17.64	17.96	17.76	qfq	14,082,500	251,286,531	0.06%
2024-08-12	18.07	18.14	17.88	17.95	17.75	qfq	14,431,000	259,394,790	-1.32%
2024-08-09	18.44	18.75	18.19	18.19	17.99	qfq	22,968,200	423,147,217	-0.16%
2024-08-08	18.06	18.44	17.80	18.22	18.02	qfq	21,832,434	395,703,202	-0.55%
2024-08-07	18.45	18.61	18.28	18.32	17.93	qfq	17,172,207	316,907,381	-0.87%
2024-08-06	18.65	18.72	18.27	18.48	18.08	qfq	19,374,300	356,938,768	0.82%
2024-08-05	18.86	19.25	18.30	18.33	17.94	qfq	32,547,533	610,111,191	-3.73%
2024-08-02	19.29	19.53	19.03	19.04	18.63	qfq	31,310,081	603,000,386	-2.71%
2024-08-01	19.69	19.82	19.44	19.57	19.15	qfq	40,724,501	800,444,368	0.00%
2024-07-31	19.21	19.89	19.02	19.57	19.15	qfq	60,630,733	1,181,592,056	0.57%
2024-07-30	18.40	19.50	18.02	19.46	19.04	qfq	56,654,876	1,068,032,600	4.96%
2024-07-29	18.40	18.88	18.39	18.54	18.14	qfq	33,268,910	620,606,746	2.26%
2024-07-26	17.90	18.25	17.89	18.13	17.74	qfq	20,222,578	365,945,563	0.67%
2024-07-25	17.93	18.24	17.90	18.01	17.62	qfq	22,915,413	413,531,337	-0.17%
2024-07-24	18.60	18.86	17.96	18.04	17.65	qfq	37,589,854	691,238,408	-3.58%
2024-07-23	19.53	19.57	18.70	18.71	18.31	qfq	43,929,651	839,621,064	-4.93%
2024-07-22	19.42	19.99	19.41	19.68	19.26	qfq	50,701,936	995,717,167	0.61%
2024-07-19	19.58	20.45	19.40	19.56	19.14	qfq	80,463,318	1,596,883,807	-2.00%
2024-07-18	19.60	20.48	19.33	19.96	19.53	qfq	87,416,223	1,739,838,698	5.00%
2024-07-17	18.60	19.68	18.55	19.01	18.60	qfq	53,975,551	1,027,785,041	1.77%
2024-07-16	18.29	18.75	18.18	18.68	18.28	qfq	30,688,845	568,002,311	1.58%
2024-07-15	18.51	18.67	18.36	18.39	17.99	qfq	20,187,169	372,930,130	-1.13%
2024-07-12	18.24	18.74	18.21	18.60	18.20	qfq	35,104,443	649,465,869	1.53%
2024-07-11	18.55	18.66	18.16	18.32	17.93	qfq	27,356,401	501,901,606	0.94%
2024-07-10	18.16	18.42	18.09	18.15	17.76	qfq	21,687,667	395,821,031	-0.77%
2024-07-09	17.29	18.34	17.28	18.29	17.90	qfq	40,601,402	728,145,708	5.42%
2024-07-08	17.75	17.92	17.33	17.35	16.98	qfq	22,447,333	395,071,128	-1.92%
2024-07-05	17.61	17.82	17.45	17.69	17.31	qfq	20,919,075	368,548,463	-0.67%
2024-07-04	18.57	18.65	17.80	17.81	17.43	qfq	31,375,899	568,338,017	-3.73%
2024-07-03	18.30	18.74	18.13	18.50	18.10	qfq	27,835,288	514,400,432	0.65%
2024-07-02	18.64	18.78	18.30	18.38	17.98	qfq	25,925,502	480,194,598	-1.39%
2024-07-01	18.51	18.76	18.35	18.64	18.24	qfq	24,986,453	463,724,738	0.87%
2024-06-28	18.42	18.78	18.26	18.48	18.08	qfq	32,359,323	601,691,774	0.38%
2024-06-27	18.56	18.85	18.34	18.41	18.01	qfq	31,746,889	589,212,564	-1.55%
2024-06-26	18.21	18.83	17.93	18.70	18.30	qfq	39,742,730	732,955,540	2.75%
2024-06-25	18.95	19.00	17.99	18.20	17.81	qfq	43,879,297	805,825,119	-3.45%
2024-06-24	19.35	19.68	18.78	18.85	18.44	qfq	44,105,621	845,999,052	-3.83%
2024-06-21	19.80	20.02	19.44	19.60	19.18	qfq	46,646,851	917,597,021	-2.34%
2024-06-20	21.15	21.26	20.03	20.07	19.64	qfq	70,969,107	1,459,697,163	-5.46%
2024-06-19	21.07	21.36	20.82	21.23	20.77	qfq	79,800,229	1,687,949,545	1.29%
2024-06-18	20.85	21.09	20.55	20.96	20.51	qfq	52,139,254	1,085,394,008	0.00%
2024-06-17	20.63	21.11	20.62	20.96	20.51	qfq	64,514,239	1,348,788,611	0.53%
2024-06-14	20.42	21.14	20.02	20.85	20.40	qfq	80,038,116	1,651,037,945	0.97%
2024-06-13	21.10	21.34	20.53	20.65	20.21	qfq	87,277,139	1,829,787,608	-1.99%
2024-06-12	21.20	21.39	20.90	21.07	20.62	qfq	93,400,781	1,969,846,875	-2.18%
2024-06-11	21.10	21.90	20.93	21.54	21.08	qfq	135,426,994	2,901,050,561	1.51%
2024-06-07	19.81	21.99	19.71	21.22	20.76	qfq	169,392,742	3,636,304,037	6.15%
2024-06-06	19.59	20.89	19.50	19.99	19.56	qfq	93,620,953	1,884,677,307	2.30%
2024-06-05	19.55	20.18	19.41	19.54	19.12	qfq	56,445,222	1,120,122,849	0.15%
2024-06-04	19.80	19.86	19.33	19.51	19.09	qfq	52,042,644	1,019,911,893	-2.79%
2024-06-03	19.67	20.39	19.46	20.07	19.64	qfq	84,704,276	1,687,649,563	0.50%
2024-05-31	19.34	20.13	19.19	19.97	19.54	qfq	90,145,855	1,769,565,987	1.94%
2024-05-30	19.11	19.78	19.11	19.59	19.17	qfq	93,048,216	1,809,797,928	0.88%
2024-05-29	19.64	20.25	19.35	19.42	19.00	qfq	99,222,659	1,959,959,618	-1.12%
2024-05-28	20.01	20.59	19.59	19.64	19.22	qfq	148,539,117	2,969,019,166	3.86%
2024-05-27	17.21	18.91	16.80	18.91	18.50	qfq	61,717,891	1,107,293,921	10.01%
2024-05-24	17.90	17.90	17.17	17.19	16.82	qfq	29,437,792	512,247,874	-4.13%
2024-05-23	18.50	18.52	17.90	17.93	17.54	qfq	36,031,975	651,889,291	-3.91%
2024-05-22	18.63	18.90	18.56	18.66	18.26	qfq	34,750,621	650,885,001	0.70%
2024-05-21	18.60	18.82	18.47	18.53	18.13	qfq	21,332,986	396,979,039	-0.91%
2024-05-20	19.04	19.04	18.56	18.70	18.30	qfq	41,479,866	775,253,693	-1.63%
2024-05-17	18.34	19.06	18.01	19.01	18.60	qfq	58,393,770	1,086,705,533	4.28%
2024-05-16	18.25	18.50	18.13	18.23	17.84	qfq	28,429,674	521,873,242	0.61%
2024-05-15	18.30	18.56	18.06	18.12	17.73	qfq	21,349,317	390,685,909	-0.98%
2024-05-14	18.24	18.50	18.04	18.30	17.91	qfq	22,130,683	404,203,710	1.10%
2024-05-13	18.46	18.49	18.06	18.10	17.71	qfq	25,499,387	464,518,942	-2.95%
2024-05-10	18.88	18.97	18.38	18.65	18.25	qfq	24,455,905	455,268,532	-0.96%
2024-05-09	18.30	18.98	18.30	18.83	18.43	qfq	37,338,736	701,897,934	2.06%
2024-05-08	18.53	19.04	18.18	18.45	18.05	qfq	36,368,604	673,497,624	-0.81%
2024-05-07	18.71	18.85	18.45	18.60	18.20	qfq	23,034,945	428,513,148	-0.59%
2024-05-06	18.90	19.12	18.59	18.71	18.31	qfq	28,936,881	545,440,759	0.92%
2024-04-30	18.93	18.95	18.41	18.54	18.14	qfq	37,854,908	704,487,442	-3.44%
2024-04-29	18.47	19.24	18.38	19.20	18.79	qfq	46,086,929	873,946,075	4.23%
2024-04-26	17.69	18.49	17.69	18.42	18.02	qfq	35,651,262	651,722,899	3.66%
2024-04-25	17.70	18.07	17.69	17.77	17.39	qfq	17,859,669	318,956,020	-0.62%
2024-04-24	17.57	17.90	17.40	17.88	17.50	qfq	22,369,812	395,723,518	2.58%
2024-04-23	17.79	17.88	17.40	17.43	17.06	qfq	17,757,305	311,800,079	-1.25%
2024-04-22	17.67	17.96	17.47	17.65	17.27	qfq	21,791,046	385,709,198	-1.56%
2024-04-19	18.01	18.58	17.65	17.93	17.54	qfq	40,093,104	725,350,082	-0.61%
2024-04-18	18.04	18.35	17.85	18.04	17.65	qfq	25,673,126	465,326,291	-0.77%
2024-04-17	17.39	18.20	17.38	18.18	17.79	qfq	31,858,584	570,943,391	5.39%
2024-04-16	18.10	18.30	17.24	17.25	16.88	qfq	30,380,061	535,614,257	-5.94%
2024-04-15	18.31	18.58	17.95	18.34	17.95	qfq	26,584,555	485,898,722	0.16%
2024-04-12	18.38	18.71	18.29	18.31	17.92	qfq	21,126,137	390,546,488	-0.27%
2024-04-11	18.23	18.68	18.20	18.36	17.97	qfq	20,414,997	376,977,295	-0.16%
2024-04-10	19.08	19.15	18.29	18.39	17.99	qfq	23,984,178	445,211,745	-3.62%
2024-04-09	19.02	19.17	18.67	19.08	18.67	qfq	23,018,986	435,266,218	-0.21%
2024-04-08	19.23	19.52	19.10	19.12	18.71	qfq	21,300,899	410,695,340	-0.88%
2024-04-03	19.65	19.84	19.13	19.29	18.88	qfq	28,908,727	560,717,216	-1.98%
2024-04-02	20.20	20.21	19.58	19.68	19.26	qfq	39,385,939	781,653,941	-2.57%
2024-04-01	20.12	20.43	20.02	20.20	19.77	qfq	32,907,941	665,054,635	1.81%
2024-03-29	19.92	19.92	19.51	19.84	19.41	qfq	27,247,007	537,285,845	-0.90%
2024-03-28	19.51	20.32	19.51	20.02	19.59	qfq	41,343,364	827,502,668	2.56%
2024-03-27	20.65	20.65	19.52	19.52	19.10	qfq	41,941,891	835,489,608	-5.01%
2024-03-26	21.20	21.43	20.36	20.55	20.11	qfq	52,798,617	1,094,313,695	-3.07%
2024-03-25	20.83	22.10	20.80	21.20	20.74	qfq	78,706,060	1,701,201,773	0.76%
2024-03-22	21.42	21.74	21.04	21.04	20.59	qfq	43,179,244	919,667,857	-1.68%
2024-03-21	21.68	21.94	21.30	21.40	20.94	qfq	54,276,061	1,169,156,169	-2.15%
2024-03-20	21.55	22.41	21.36	21.87	21.40	qfq	89,858,816	1,969,255,398	0.51%
2024-03-19	21.29	21.97	21.11	21.76	21.29	qfq	74,965,312	1,623,803,972	1.45%
2024-03-18	21.03	21.55	20.98	21.45	20.99	qfq	56,059,665	1,194,708,570	2.73%
2024-03-15	20.90	20.98	20.48	20.88	20.43	qfq	40,857,710	848,054,512	-0.48%
2024-03-14	21.31	21.52	20.70	20.98	20.53	qfq	61,227,567	1,289,782,394	-3.01%
2024-03-13	21.78	22.07	21.50	21.63	21.17	qfq	60,150,285	1,307,210,868	-0.46%
2024-03-12	21.71	22.14	21.43	21.73	21.26	qfq	65,766,517	1,427,066,288	-0.87%
2024-03-11	21.05	21.95	20.95	21.92	21.45	qfq	76,214,280	1,638,913,646	2.10%
2024-03-08	21.00	21.55	20.72	21.47	21.01	qfq	68,315,004	1,449,065,856	1.56%
2024-03-07	22.00	22.44	21.05	21.14	20.69	qfq	95,512,606	2,084,082,768	-2.13%
2024-03-06	21.94	22.10	21.23	21.60	21.14	qfq	98,915,138	2,144,449,972	-3.66%
2024-03-05	21.20	23.47	21.12	22.42	21.94	qfq	164,172,576	3,654,500,231	3.13%
2024-03-04	22.24	22.54	20.93	21.74	21.27	qfq	154,138,226	3,328,014,523	-0.69%
2024-03-01	21.89	21.89	21.52	21.89	21.42	qfq	51,408,702	1,124,362,066	10.00%
2024-02-29	18.49	19.90	18.38	19.90	19.47	qfq	53,172,947	1,035,449,967	10.01%
2024-02-28	19.24	19.50	18.00	18.09	17.70	qfq	68,139,809	1,290,905,250	-5.93%
2024-02-27	18.45	19.24	18.35	19.23	18.82	qfq	70,063,245	1,322,316,821	3.61%
2024-02-26	18.58	18.94	18.45	18.56	18.16	qfq	46,487,345	868,600,155	-0.85%
2024-02-23	18.86	18.88	18.41	18.72	18.32	qfq	52,851,268	986,157,020	-0.27%
2024-02-22	17.93	19.30	17.88	18.77	18.37	qfq	76,056,934	1,423,140,590	3.25%
2024-02-21	17.60	18.95	17.57	18.18	17.79	qfq	70,094,149	1,276,857,148	1.06%
2024-02-20	17.42	18.17	17.26	17.99	17.60	qfq	49,399,481	884,252,473	1.87%
2024-02-19	17.50	17.80	17.20	17.66	17.28	qfq	47,884,410	838,509,706	1.73%
2024-02-08	17.35	18.47	17.29	17.36	16.99	qfq	67,274,917	1,202,925,371	3.39%
2024-02-07	15.72	16.80	15.61	16.79	16.43	qfq	51,298,087	834,000,430	6.54%
2024-02-06	14.40	15.96	14.11	15.76	15.42	qfq	42,591,015	644,598,169	7.72%
2024-02-05	15.49	15.55	14.18	14.63	14.32	qfq	45,077,711	664,455,061	-7.11%
2024-02-02	16.00	16.44	15.18	15.75	15.41	qfq	39,968,031	636,391,692	-0.63%
2024-02-01	15.81	16.36	15.51	15.85	15.51	qfq	31,345,841	499,902,364	-0.81%
2024-01-31	16.95	17.10	15.87	15.98	15.64	qfq	41,824,101	685,499,435	-5.28%
2024-01-30	17.59	18.06	16.82	16.87	16.51	qfq	45,130,662	781,653,778	-5.28%
2024-01-29	18.80	18.80	17.72	17.81	17.43	qfq	67,909,306	1,235,966,031	-6.56%
2024-01-26	18.49	19.84	18.21	19.06	18.65	qfq	102,000,028	1,932,049,264	3.36%
2024-01-25	17.78	18.64	17.52	18.44	18.04	qfq	82,821,781	1,509,172,518	3.95%
2024-01-24	17.18	18.08	17.13	17.74	17.36	qfq	65,925,456	1,161,097,460	4.05%
2024-01-23	16.36	17.19	16.36	17.05	16.68	qfq	44,169,805	747,143,244	4.73%
2024-01-22	17.12	17.22	16.08	16.28	15.93	qfq	24,622,297	410,634,990	-5.40%
2024-01-19	17.33	17.59	17.18	17.21	16.84	qfq	16,008,585	278,058,368	-0.98%
2024-01-18	17.21	17.43	16.76	17.38	17.01	qfq	27,969,601	477,304,532	0.40%
2024-01-17	17.70	17.79	17.31	17.31	16.94	qfq	15,216,020	266,442,534	-2.64%
2024-01-16	17.84	18.09	17.46	17.78	17.40	qfq	19,262,500	341,504,420	-0.78%
2024-01-15	17.60	18.12	17.46	17.92	17.53	qfq	23,644,138	423,738,055	1.24%
2024-01-12	18.10	18.18	17.69	17.70	17.32	qfq	21,087,008	376,694,545	-2.16%
2024-01-11	17.65	18.14	17.65	18.09	17.70	qfq	27,448,580	493,453,531	2.43%
2024-01-10	17.93	18.00	17.62	17.66	17.28	qfq	22,517,734	399,571,043	-2.16%
2024-01-09	18.04	18.45	17.89	18.05	17.66	qfq	22,410,447	407,077,156	0.78%
2024-01-08	18.40	18.49	17.91	17.91	17.53	qfq	29,612,101	536,212,839	-3.29%
2024-01-05	19.02	19.08	18.40	18.52	18.12	qfq	33,879,753	634,244,804	-3.24%
2024-01-04	19.65	19.71	19.03	19.14	18.73	qfq	49,285,629	948,613,366	-3.77%
2024-01-03	19.16	20.13	19.03	19.89	19.46	qfq	79,188,970	1,564,843,784	3.59%
2024-01-02	19.35	19.88	19.14	19.20	18.79	qfq	44,736,149	869,374,653	-0.52%
2023-12-29	19.00	19.43	18.96	19.30	18.89	qfq	28,658,414	552,617,364	1.21%
2023-12-28	18.80	19.23	18.72	19.07	18.66	qfq	35,245,218	669,889,300	0.79%
2023-12-27	18.60	19.16	18.46	18.92	18.51	qfq	40,780,500	770,314,399	2.55%
2023-12-26	19.00	19.00	18.36	18.45	18.05	qfq	37,954,725	704,903,435	-3.55%
2023-12-25	19.13	19.30	18.92	19.13	18.72	qfq	24,250,652	463,126,693	0.00%
2023-12-22	19.83	19.98	19.02	19.13	18.72	qfq	55,096,848	1,068,612,708	-4.01%
2023-12-21	19.65	20.26	19.60	19.93	19.50	qfq	55,951,949	1,114,731,890	-2.11%
2023-12-20	19.54	21.19	19.35	20.36	19.92	qfq	102,230,865	2,081,755,910	3.82%
2023-12-19	19.88	20.28	19.38	19.61	19.19	qfq	35,100,583	691,823,636	0.62%
2023-12-18	19.63	19.85	19.40	19.49	19.07	qfq	28,847,183	565,514,767	-1.52%
2023-12-15	20.10	20.15	19.72	19.79	19.36	qfq	29,640,185	589,634,111	-0.65%
2023-12-14	20.40	20.60	19.91	19.92	19.49	qfq	42,588,887	856,619,017	-2.40%
2023-12-13	20.87	20.87	20.35	20.41	19.97	qfq	37,787,607	776,686,064	-2.81%
2023-12-12	20.72	21.10	20.63	21.00	20.55	qfq	44,797,109	935,554,944	1.35%
2023-12-11	20.39	20.78	20.17	20.72	20.27	qfq	42,971,669	880,026,111	1.02%
2023-12-08	20.62	20.83	20.32	20.51	20.07	qfq	48,105,057	989,941,252	0.39%
2023-12-07	21.62	21.63	20.42	20.43	19.99	qfq	76,852,733	1,595,459,299	-5.07%
2023-12-06	21.65	21.95	21.42	21.52	21.06	qfq	41,588,704	900,685,731	-1.01%
2023-12-05	22.79	22.98	21.68	21.74	21.27	qfq	68,771,009	1,531,027,943	-5.40%
2023-12-04	23.11	23.50	22.88	22.98	22.49	qfq	53,261,342	1,233,174,419	0.26%
2023-12-01	22.50	22.96	22.44	22.92	22.43	qfq	53,943,381	1,227,847,872	0.75%
2023-11-30	23.30	23.30	22.30	22.75	22.26	qfq	85,976,711	1,940,837,509	-2.44%
2023-11-29	23.33	23.93	23.25	23.32	22.82	qfq	73,946,498	1,739,088,007	-1.60%
2023-11-28	24.39	24.47	23.51	23.70	23.19	qfq	139,510,015	3,331,512,991	-6.36%
2023-11-27	23.07	25.63	22.94	25.31	24.77	qfq	201,074,246	4,932,182,256	8.12%
2023-11-24	22.52	23.77	22.33	23.41	22.91	qfq	110,917,078	2,587,607,663	2.99%
2023-11-23	22.25	22.99	22.09	22.73	22.24	qfq	58,225,683	1,312,589,533	1.61%
2023-11-22	22.80	23.48	22.32	22.37	21.89	qfq	75,438,378	1,719,815,335	-3.54%
2023-11-21	23.73	24.33	23.14	23.19	22.69	qfq	82,534,623	1,954,202,323	-2.81%
2023-11-20	23.81	24.38	23.60	23.86	23.35	qfq	78,759,849	1,882,699,274	-0.46%
2023-11-17	24.28	24.59	23.70	23.97	23.45	qfq	108,282,560	2,598,376,284	-2.28%
2023-11-16	23.08	25.10	22.80	24.53	24.00	qfq	185,110,486	4,448,381,704	4.96%
2023-11-15	23.76	23.87	23.19	23.37	22.87	qfq	97,112,231	2,280,090,665	-2.54%
2023-11-14	22.73	24.30	22.71	23.98	23.46	qfq	132,170,277	3,139,118,556	3.59%
2023-11-13	23.52	23.95	23.03	23.15	22.65	qfq	118,218,864	2,765,441,350	2.89%
2023-11-10	23.55	23.68	22.38	22.50	22.02	qfq	128,392,613	2,943,960,565	-7.14%
2023-11-09	24.18	25.52	23.77	24.23	23.71	qfq	168,007,232	4,133,744,265	-1.14%
2023-11-08	23.41	24.93	23.40	24.51	23.98	qfq	176,291,450	4,275,502,633	3.59%
2023-11-07	23.10	24.29	22.80	23.66	23.15	qfq	180,058,793	4,255,767,824	4.32%
2023-11-06	22.38	22.98	22.09	22.68	22.19	qfq	103,560,095	2,341,404,570	1.70%
2023-11-03	22.09	22.55	21.66	22.30	21.82	qfq	79,458,672	1,761,903,974	0.27%
2023-11-02	22.45	23.09	21.81	22.24	21.76	qfq	88,552,225	1,987,233,843	-1.02%
2023-11-01	23.36	23.39	22.35	22.47	21.99	qfq	105,740,094	2,411,710,493	-6.18%
2023-10-31	22.97	24.15	22.10	23.95	23.44	qfq	176,362,677	4,108,676,627	2.66%
2023-10-30	23.69	23.88	22.53	23.33	22.83	qfq	164,630,195	3,836,564,486	-1.52%
2023-10-27	22.50	23.69	21.91	23.69	23.18	qfq	169,554,694	3,863,961,743	9.98%
2023-10-26	21.77	22.80	21.32	21.54	21.08	qfq	126,044,545	2,769,468,044	-3.67%
2023-10-25	22.30	22.80	21.45	22.36	21.88	qfq	150,577,198	3,337,886,987	0.40%
2023-10-24	21.83	23.23	21.50	22.27	21.79	qfq	136,369,228	3,046,891,195	1.60%
2023-10-23	22.50	23.13	21.92	21.92	21.45	qfq	154,545,194	3,440,997,992	-9.98%
2023-10-20	26.00	26.07	24.35	24.35	23.83	qfq	98,771,021	2,451,062,415	-9.98%
2023-10-19	26.32	28.50	26.32	27.05	26.47	qfq	197,367,710	5,422,607,972	2.04%
2023-10-18	28.00	28.60	25.73	26.51	25.94	qfq	176,011,794	4,751,051,311	-0.64%
2023-10-17	24.80	27.57	24.65	26.68	26.11	qfq	174,990,382	4,625,927,250	4.26%
2023-10-16	26.05	26.39	25.50	25.59	25.04	qfq	126,154,063	3,261,087,934	-4.19%
2023-10-13	25.50	27.25	24.90	26.71	26.14	qfq	218,943,804	5,684,532,097	6.41%
2023-10-12	28.89	28.89	24.00	25.10	24.56	qfq	246,997,949	6,381,445,710	-4.42%
2023-10-11	24.37	26.26	24.37	26.26	25.70	qfq	72,801,000	1,860,458,607	10.01%
2023-10-10	22.50	24.99	22.50	23.87	23.36	qfq	197,832,293	4,793,429,550	4.74%
2023-10-09	22.80	23.89	22.60	22.79	22.30	qfq	124,726,142	2,882,161,191	-3.02%
2023-09-28	23.47	24.50	22.03	23.50	22.99	qfq	159,923,798	3,750,135,841	0.86%
2023-09-27	23.24	23.76	22.85	23.30	22.80	qfq	130,819,978	3,053,083,768	-1.73%
2023-09-26	22.08	24.78	21.40	23.71	23.20	qfq	243,211,228	5,573,614,041	4.17%
2023-09-25	21.70	24.00	21.70	22.76	22.27	qfq	249,044,547	5,693,042,756	4.02%
2023-09-22	21.66	22.35	20.88	21.88	21.41	qfq	167,707,015	3,619,948,088	-0.23%
2023-09-21	21.57	22.20	21.41	21.93	21.46	qfq	145,624,281	3,179,001,887	0.60%
2023-09-20	22.05	22.98	21.17	21.80	21.33	qfq	208,764,512	4,575,634,659	-3.50%
2023-09-19	23.46	23.93	22.34	22.59	22.10	qfq	188,789,496	4,347,093,839	-5.28%
2023-09-18	25.01	25.22	23.60	23.85	23.34	qfq	244,855,989	5,981,378,481	-9.04%
2023-09-15	23.41	26.22	22.80	26.22	25.66	qfq	291,340,179	7,100,664,677	9.98%
2023-09-14	23.94	24.30	23.26	23.84	23.33	qfq	198,592,517	4,738,036,974	-3.68%
2023-09-13	24.12	24.85	23.48	24.75	24.22	qfq	256,193,253	6,206,138,058	0.69%
2023-09-12	24.42	25.58	23.74	24.58	24.05	qfq	285,611,606	7,004,192,311	3.54%
2023-09-11	23.68	23.74	22.22	23.74	23.23	qfq	282,015,669	6,555,629,743	10.01%
2023-09-08	20.70	21.58	20.70	21.58	21.12	qfq	61,082,752	1,293,099,862	9.99%
2023-09-07	19.19	19.62	18.52	19.62	19.20	qfq	124,433,543	2,400,494,626	9.98%
2023-09-06	16.24	17.84	16.18	17.84	17.46	qfq	72,075,436	1,252,225,883	9.99%
2023-09-05	15.95	16.75	15.70	16.22	15.87	qfq	54,590,210	890,288,693	1.69%
2023-09-04	15.84	16.02	15.63	15.95	15.61	qfq	29,082,750	459,235,603	1.72%
2023-09-01	16.58	16.78	15.55	15.68	15.34	qfq	55,569,090	899,496,282	-6.05%
2023-08-31	16.50	17.20	16.18	16.69	16.33	qfq	70,783,260	1,173,456,881	0.06%
2023-08-30	15.98	16.85	15.98	16.68	16.32	qfq	69,778,105	1,153,335,548	5.97%
2023-08-29	14.44	15.96	14.41	15.74	15.40	qfq	41,710,317	639,228,347	8.03%
2023-08-28	15.22	15.24	14.49	14.57	14.26	qfq	26,355,236	391,026,736	2.75%
2023-08-25	14.60	14.72	14.08	14.18	13.88	qfq	18,606,062	267,477,388	-1.18%
2023-08-24	14.30	14.50	14.21	14.35	14.04	qfq	11,931,248	171,238,927	0.77%
2023-08-23	14.87	14.88	14.24	14.24	13.93	qfq	18,261,899	263,781,889	-4.88%
2023-08-22	14.82	14.98	14.61	14.97	14.65	qfq	13,043,667	193,474,515	1.08%
2023-08-21	14.86	15.10	14.80	14.81	14.49	qfq	11,878,805	177,806,758	-0.07%
2023-08-18	15.13	15.41	14.82	14.82	14.50	qfq	15,677,957	236,883,053	-2.05%
2023-08-17	14.98	15.25	14.89	15.13	14.80	qfq	12,786,066	193,048,622	0.27%
2023-08-16	14.98	15.27	14.78	15.09	14.77	qfq	19,705,675	296,324,277	0.33%
2023-08-15	15.23	15.31	14.96	15.04	14.72	qfq	15,461,496	233,219,727	-1.31%
2023-08-14	15.21	15.41	15.05	15.24	14.91	qfq	19,405,787	294,895,612	-1.74%
2023-08-11	15.97	16.19	15.49	15.51	15.18	qfq	24,772,204	389,996,565	-2.33%
2023-08-10	15.95	16.17	15.82	15.88	15.54	qfq	17,794,005	283,752,240	-1.18%
2023-08-09	15.88	16.45	15.80	16.07	15.72	qfq	29,642,724	475,222,273	0.63%
2023-08-08	16.28	16.42	15.96	15.97	15.63	qfq	27,920,380	451,002,088	-1.30%
2023-08-07	16.90	16.90	16.14	16.18	15.83	qfq	47,980,992	784,361,991	-5.49%
2023-08-04	16.89	17.18	16.61	17.12	16.75	qfq	54,623,910	921,632,612	1.30%
2023-08-03	16.80	17.05	16.55	16.90	16.54	qfq	54,656,098	917,717,118	-2.09%
2023-08-02	16.11	17.96	16.10	17.26	16.89	qfq	90,439,297	1,543,511,846	5.57%
2023-08-01	15.65	17.14	15.50	16.35	16.00	qfq	74,430,794	1,215,290,936	4.87%
2023-07-31	15.42	15.92	15.40	15.59	15.25	qfq	36,614,842	573,929,357	1.63%
2023-07-28	15.14	15.37	14.95	15.34	15.01	qfq	24,511,555	372,922,479	1.12%
2023-07-27	15.59	15.64	15.13	15.17	14.84	qfq	37,445,189	575,240,529	-4.29%
2023-07-26	15.50	16.15	15.32	15.85	15.51	qfq	55,292,971	872,572,688	2.52%
2023-07-25	15.39	15.68	15.32	15.46	15.13	qfq	33,526,944	519,541,083	1.84%
2023-07-24	15.32	15.52	15.07	15.18	14.85	qfq	23,698,318	361,863,325	-1.24%
2023-07-21	15.43	15.79	15.36	15.37	15.04	qfq	30,290,026	470,020,872	-0.32%
2023-07-20	15.70	15.82	15.35	15.42	15.09	qfq	38,485,876	597,762,593	-3.02%
2023-07-19	15.30	16.19	15.30	15.90	15.56	qfq	58,571,776	924,825,229	2.12%
2023-07-18	15.20	16.47	15.12	15.57	15.24	qfq	86,957,275	1,372,903,669	0.26%
2023-07-17	14.12	15.53	13.96	15.53	15.20	qfq	53,278,487	798,053,506	9.99%