SECURITY DETAIL · RAW DATA

华钰矿业601020.SH

ASSECNYSTOCK

最近收盘价17.972026-07-17

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）23,728,279

成交额（元）437,808,094

日线记录723

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 723 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
2026-07-06	2026-07-10	cash_dividend	0.079	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-14	2024-08-21	cash_dividend	0.02784	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	19.00	19.20	17.91	17.97	17.97	qfq	23,728,279	437,808,094	-6.55%
2026-07-16	18.61	20.03	18.54	19.23	19.23	qfq	24,578,422	474,834,534	2.18%
2026-07-15	19.31	19.45	18.70	18.82	18.82	qfq	16,917,391	321,540,345	-2.89%
2026-07-14	18.70	19.48	18.28	19.38	19.38	qfq	24,800,651	465,337,493	1.57%
2026-07-13	20.50	20.50	18.98	19.08	19.08	qfq	28,982,393	566,588,339	-8.27%
2026-07-10	21.00	21.52	20.54	20.80	20.80	qfq	21,419,024	448,924,530	-0.57%
2026-07-09	20.81	21.38	20.10	20.92	20.84	qfq	21,959,464	454,939,161	-0.48%
2026-07-08	21.45	21.88	21.00	21.02	20.94	qfq	18,937,831	404,437,645	-2.55%
2026-07-07	22.38	22.55	21.46	21.57	21.49	qfq	25,555,563	559,651,974	-5.15%
2026-07-06	23.78	24.38	22.66	22.74	22.65	qfq	32,630,538	768,025,566	-4.33%
2026-07-03	24.20	24.55	23.76	23.77	23.68	qfq	33,078,970	796,088,617	0.00%
2026-07-02	24.20	24.86	23.40	23.77	23.68	qfq	34,821,263	838,784,651	-0.42%
2026-07-01	23.94	24.98	23.65	23.87	23.78	qfq	31,562,599	765,209,549	-0.50%
2026-06-30	23.86	24.09	23.03	23.99	23.90	qfq	29,690,624	699,933,074	-0.66%
2026-06-29	23.50	25.10	23.50	24.15	24.06	qfq	41,618,198	1,017,275,903	2.33%
2026-06-26	25.22	25.22	22.57	23.60	23.51	qfq	49,543,084	1,167,883,749	-4.65%
2026-06-25	24.50	26.08	23.90	24.75	24.66	qfq	48,437,530	1,209,631,715	-1.79%
2026-06-24	25.06	25.87	24.47	25.20	25.10	qfq	43,195,960	1,082,772,932	2.90%
2026-06-23	26.83	26.87	24.38	24.49	24.40	qfq	61,625,359	1,567,896,581	-8.86%
2026-06-22	24.43	26.87	24.20	26.87	26.77	qfq	71,203,216	1,838,968,928	9.99%
2026-06-18	24.60	25.27	23.98	24.43	24.34	qfq	39,237,720	962,948,695	-1.69%
2026-06-17	25.32	25.53	24.58	24.85	24.76	qfq	52,553,091	1,313,852,072	-1.89%
2026-06-16	23.07	25.33	22.72	25.33	25.23	qfq	42,723,939	1,039,391,010	9.99%
2026-06-15	22.30	23.05	22.12	23.03	22.94	qfq	42,785,712	964,710,221	6.72%
2026-06-12	21.05	22.07	20.81	21.58	21.50	qfq	41,317,331	886,399,106	5.06%
2026-06-11	20.67	21.16	20.23	20.54	20.46	qfq	27,757,009	571,744,828	-1.11%
2026-06-10	21.27	21.31	20.62	20.77	20.69	qfq	33,601,661	703,179,503	-4.86%
2026-06-09	22.45	22.54	21.33	21.83	21.75	qfq	31,740,168	688,803,620	-1.62%
2026-06-08	22.85	23.31	21.89	22.19	22.11	qfq	30,343,110	687,152,189	-7.93%
2026-06-05	24.81	24.90	24.08	24.10	24.01	qfq	21,910,106	535,825,353	-3.37%
2026-06-04	25.72	25.96	24.86	24.94	24.85	qfq	21,420,997	540,592,789	-3.52%
2026-06-03	25.00	27.28	24.81	25.85	25.75	qfq	40,447,017	1,060,255,212	3.03%
2026-06-02	24.84	25.31	24.22	25.09	25.00	qfq	21,555,109	535,863,304	1.01%
2026-06-01	24.52	25.17	24.50	24.84	24.75	qfq	16,445,866	410,065,374	1.14%
2026-05-29	25.40	25.55	24.43	24.56	24.47	qfq	19,033,965	474,069,210	-1.88%
2026-05-28	25.53	25.53	24.50	25.03	24.94	qfq	26,820,194	669,561,357	-2.57%
2026-05-27	26.95	26.99	25.55	25.69	25.59	qfq	26,477,502	688,805,518	-5.17%
2026-05-26	26.49	27.15	25.84	27.09	26.99	qfq	27,133,946	719,154,235	1.23%
2026-05-25	27.27	27.60	26.48	26.76	26.66	qfq	20,725,633	557,912,005	-0.52%
2026-05-22	26.70	27.16	26.30	26.90	26.80	qfq	19,236,685	514,406,789	1.24%
2026-05-21	27.85	28.32	26.52	26.57	26.47	qfq	24,079,575	659,271,502	-3.49%
2026-05-20	27.95	27.95	27.01	27.53	27.43	qfq	21,939,679	600,663,106	-2.41%
2026-05-19	28.75	29.16	27.84	28.21	28.10	qfq	23,591,379	668,194,298	-2.22%
2026-05-18	26.80	29.17	26.50	28.85	28.74	qfq	40,165,656	1,115,812,193	5.45%
2026-05-15	27.65	28.21	27.10	27.36	27.26	qfq	29,532,441	813,290,945	-2.18%
2026-05-14	29.12	29.24	27.96	27.97	27.86	qfq	31,416,414	893,118,613	-4.38%
2026-05-13	29.58	29.90	29.08	29.25	29.14	qfq	27,263,251	802,793,205	-1.02%
2026-05-12	30.66	30.70	29.45	29.55	29.44	qfq	33,894,441	1,012,411,685	-2.15%
2026-05-11	30.31	30.66	29.87	30.20	30.09	qfq	36,346,707	1,099,149,676	-0.49%
2026-05-08	29.64	30.70	29.47	30.35	30.24	qfq	36,701,038	1,104,856,637	1.40%
2026-05-07	30.13	30.91	29.44	29.93	29.82	qfq	40,198,546	1,204,960,687	-1.25%
2026-05-06	28.67	30.58	28.62	30.31	30.20	qfq	41,993,222	1,237,248,236	5.76%
2026-04-30	29.01	29.61	28.40	28.66	28.55	qfq	31,854,350	917,977,018	-2.42%
2026-04-29	28.83	29.73	28.63	29.37	29.26	qfq	46,907,600	1,365,864,048	-3.32%
2026-04-28	31.62	31.64	30.26	30.38	30.27	qfq	33,453,491	1,026,113,133	-4.53%
2026-04-27	32.69	32.97	31.72	31.82	31.70	qfq	28,604,725	917,301,263	-2.69%
2026-04-24	32.20	33.20	31.66	32.70	32.58	qfq	31,201,042	1,009,985,348	0.43%
2026-04-23	33.85	33.97	32.35	32.56	32.44	qfq	42,441,734	1,401,451,907	-3.92%
2026-04-22	32.30	34.08	32.18	33.89	33.76	qfq	40,149,799	1,344,177,975	3.39%
2026-04-21	31.60	33.00	31.05	32.78	32.66	qfq	44,526,096	1,442,406,626	3.96%
2026-04-20	31.36	32.23	31.31	31.53	31.41	qfq	38,037,615	1,207,261,193	0.13%
2026-04-17	29.10	31.88	29.01	31.49	31.37	qfq	54,996,095	1,690,842,535	7.47%
2026-04-16	28.79	29.57	28.34	29.30	29.19	qfq	30,092,648	872,603,419	1.60%
2026-04-15	29.80	30.00	28.55	28.84	28.73	qfq	40,938,933	1,201,350,941	-1.60%
2026-04-14	30.08	30.20	29.13	29.31	29.20	qfq	42,433,660	1,251,515,656	-1.31%
2026-04-13	30.64	30.64	28.81	29.70	29.59	qfq	66,200,878	1,960,807,749	6.64%
2026-04-02	28.38	28.47	27.60	27.85	27.74	qfq	23,819,760	668,164,557	-2.93%
2026-04-01	29.01	29.08	28.19	28.69	28.58	qfq	24,358,877	695,746,643	1.77%
2026-03-31	28.59	28.94	28.05	28.19	28.08	qfq	27,699,911	788,139,390	-1.09%
2026-03-30	27.95	28.68	27.76	28.50	28.39	qfq	31,289,628	883,299,077	1.39%
2026-03-27	26.65	28.40	26.61	28.11	28.00	qfq	30,917,274	858,467,598	3.77%
2026-03-26	27.75	28.13	27.00	27.09	26.99	qfq	21,760,646	597,788,400	-3.01%
2026-03-25	27.70	28.40	27.57	27.93	27.82	qfq	37,585,946	1,049,486,372	4.02%
2026-03-24	26.90	26.99	25.81	26.85	26.75	qfq	31,565,136	833,445,500	2.09%
2026-03-23	27.00	27.67	26.00	26.30	26.20	qfq	40,564,316	1,088,708,487	-6.07%
2026-03-20	28.84	29.38	27.93	28.00	27.89	qfq	30,471,614	876,610,718	-2.37%
2026-03-19	29.81	29.96	28.55	28.68	28.57	qfq	36,477,527	1,064,245,581	-6.58%
2026-03-18	30.80	30.91	30.08	30.70	30.58	qfq	23,689,981	722,399,956	-0.32%
2026-03-17	31.29	31.87	30.70	30.80	30.68	qfq	27,874,361	873,555,978	-0.84%
2026-03-16	31.55	31.70	30.00	31.06	30.94	qfq	36,386,047	1,120,778,897	-2.54%
2026-03-13	32.88	33.28	31.76	31.87	31.75	qfq	32,279,408	1,046,185,049	-3.54%
2026-03-12	33.58	33.78	32.50	33.04	32.92	qfq	38,403,180	1,271,682,558	-2.48%
2026-03-11	35.26	35.50	33.87	33.88	33.75	qfq	36,017,541	1,243,554,385	-2.48%
2026-03-10	34.93	35.40	34.51	34.74	34.61	qfq	31,728,310	1,107,284,146	1.05%
2026-03-09	33.94	34.65	32.80	34.38	34.25	qfq	36,928,816	1,246,654,073	-1.41%
2026-03-06	35.50	35.95	34.51	34.87	34.74	qfq	37,752,765	1,327,741,364	-2.95%
2026-03-05	37.28	37.48	35.47	35.93	35.79	qfq	41,961,838	1,517,583,752	-2.55%
2026-03-04	36.00	38.68	35.92	36.87	36.73	qfq	63,780,704	2,366,008,925	-2.02%
2026-03-03	39.68	41.00	37.39	37.63	37.49	qfq	73,118,922	2,847,140,667	-7.54%
2026-03-02	40.35	41.54	37.85	40.70	40.55	qfq	81,472,429	3,211,239,505	5.11%
2026-02-27	35.56	39.00	35.56	38.72	38.57	qfq	60,922,487	2,283,471,241	8.89%
2026-02-26	35.88	36.17	35.06	35.56	35.43	qfq	44,519,219	1,585,551,185	0.37%
2026-02-25	34.46	35.93	33.78	35.43	35.30	qfq	50,164,324	1,761,877,032	4.92%
2026-02-24	33.66	34.50	33.50	33.77	33.64	qfq	36,442,818	1,235,362,340	3.72%
2026-02-13	32.00	33.55	31.90	32.56	32.44	qfq	27,679,142	907,981,816	-0.73%
2026-02-12	32.44	33.49	32.36	32.80	32.68	qfq	33,613,085	1,107,408,964	1.17%
2026-02-11	31.26	32.85	31.26	32.42	32.30	qfq	34,520,031	1,114,551,112	3.48%
2026-02-10	31.27	31.75	31.10	31.33	31.21	qfq	20,218,301	634,067,280	0.16%
2026-02-09	31.70	31.80	31.12	31.28	31.16	qfq	25,056,195	785,361,245	1.20%
2026-02-06	29.43	31.44	29.35	30.91	30.79	qfq	32,465,188	998,457,139	0.55%
2026-02-05	31.27	31.91	30.08	30.74	30.62	qfq	40,196,834	1,239,234,497	-4.03%
2026-02-04	33.20	33.28	31.66	32.03	31.91	qfq	45,353,400	1,460,728,923	-0.53%
2026-02-03	31.90	32.48	31.20	32.20	32.08	qfq	57,545,419	1,833,840,445	3.87%
2026-02-02	31.51	32.90	30.92	31.00	30.88	qfq	75,599,301	2,419,127,894	-9.70%
2026-01-30	35.37	36.20	33.98	34.33	34.20	qfq	75,462,293	2,610,118,266	-9.08%
2026-01-29	41.22	42.30	37.15	37.76	37.62	qfq	83,327,654	3,272,989,778	-5.03%
2026-01-28	37.50	40.77	36.51	39.76	39.61	qfq	74,000,440	2,867,260,107	6.65%
2026-01-27	37.00	38.99	36.11	37.28	37.14	qfq	68,423,785	2,564,230,745	-3.92%
2026-01-26	36.60	38.94	36.60	38.80	38.65	qfq	75,076,182	2,828,978,498	9.60%
2026-01-23	34.65	36.33	34.46	35.40	35.27	qfq	49,271,452	1,737,530,964	3.75%
2026-01-22	32.90	34.28	32.41	34.12	33.99	qfq	43,736,848	1,453,944,821	2.16%
2026-01-21	32.24	33.50	32.03	33.40	33.27	qfq	46,884,342	1,540,903,224	4.54%
2026-01-20	32.30	32.77	30.72	31.95	31.83	qfq	40,900,177	1,294,036,444	-1.21%
2026-01-19	31.29	32.63	30.12	32.34	32.22	qfq	45,934,811	1,454,564,222	3.29%
2026-01-16	30.66	31.87	30.44	31.31	31.19	qfq	49,945,312	1,565,642,385	2.66%
2026-01-15	29.89	31.60	29.89	30.50	30.38	qfq	54,771,982	1,682,271,687	2.31%
2026-01-14	29.90	30.65	29.53	29.81	29.70	qfq	51,745,929	1,557,335,775	0.17%
2026-01-13	29.94	30.66	29.50	29.76	29.65	qfq	43,198,259	1,297,087,405	-0.83%
2026-01-12	30.54	30.66	29.21	30.01	29.90	qfq	51,054,382	1,517,096,492	0.94%
2026-01-09	28.45	29.98	28.40	29.73	29.62	qfq	42,607,507	1,256,060,699	3.95%
2026-01-08	28.98	29.60	28.40	28.60	28.49	qfq	36,002,542	1,041,198,056	-2.16%
2026-01-07	29.19	29.87	28.75	29.23	29.12	qfq	51,710,963	1,514,290,708	1.04%
2026-01-06	28.66	29.13	28.36	28.93	28.82	qfq	41,127,949	1,186,072,828	2.52%
2026-01-05	27.39	28.40	27.22	28.22	28.11	qfq	46,111,579	1,290,660,882	5.06%
2025-12-31	27.26	27.63	26.66	26.86	26.76	qfq	23,575,341	638,812,770	-1.18%
2025-12-30	26.30	27.37	26.20	27.18	27.08	qfq	24,924,648	671,814,917	-0.84%
2025-12-29	27.60	28.14	27.23	27.41	27.31	qfq	40,952,454	1,135,195,292	0.48%
2025-12-26	27.15	27.68	27.08	27.28	27.18	qfq	30,002,066	821,180,694	1.04%
2025-12-25	27.01	27.09	26.55	27.00	26.90	qfq	18,990,005	509,415,260	-0.84%
2025-12-24	27.39	27.45	27.06	27.23	27.13	qfq	21,738,826	591,988,773	0.15%
2025-12-23	28.07	28.10	27.01	27.19	27.09	qfq	35,899,877	984,829,651	-2.12%
2025-12-22	27.43	27.80	26.98	27.78	27.68	qfq	31,227,627	855,773,474	2.93%
2025-12-19	26.71	27.20	26.53	26.99	26.89	qfq	22,203,231	597,392,184	0.82%
2025-12-18	26.30	27.44	26.10	26.77	26.67	qfq	32,299,795	872,648,702	1.83%
2025-12-17	26.01	26.44	25.67	26.29	26.19	qfq	25,518,775	664,564,201	1.82%
2025-12-16	27.00	27.01	25.70	25.82	25.72	qfq	33,147,143	866,008,348	-5.07%
2025-12-15	27.17	28.10	27.01	27.20	27.10	qfq	27,824,225	764,932,994	-1.45%
2025-12-12	27.15	27.67	26.90	27.60	27.50	qfq	33,946,716	926,772,684	2.68%
2025-12-11	27.51	27.63	26.88	26.88	26.78	qfq	24,025,431	653,352,120	-1.72%
2025-12-10	27.35	27.65	26.92	27.35	27.25	qfq	30,429,816	828,177,848	-0.29%
2025-12-09	28.25	28.34	27.28	27.43	27.33	qfq	42,242,234	1,163,289,464	-3.75%
2025-12-08	29.38	29.40	28.15	28.50	28.39	qfq	45,875,155	1,304,259,016	-2.73%
2025-12-05	29.08	29.40	28.76	29.30	29.19	qfq	21,222,119	618,271,037	0.76%
2025-12-04	29.43	29.80	28.95	29.08	28.97	qfq	21,886,501	642,128,753	0.10%
2025-12-03	29.42	29.60	28.90	29.05	28.94	qfq	21,825,391	638,436,241	-0.75%
2025-12-02	29.07	29.46	28.68	29.27	29.16	qfq	24,160,546	702,754,267	-1.48%
2025-12-01	30.85	31.32	29.30	29.71	29.60	qfq	41,962,225	1,270,969,050	-1.62%
2025-11-28	29.88	30.35	29.54	30.20	30.09	qfq	23,406,055	703,133,911	1.17%
2025-11-27	30.90	30.95	29.77	29.85	29.74	qfq	31,186,268	941,573,923	-2.48%
2025-11-26	31.01	31.36	30.37	30.61	30.49	qfq	28,383,269	873,599,204	-1.51%
2025-11-25	30.99	31.91	29.94	31.08	30.96	qfq	45,641,462	1,417,684,251	2.17%
2025-11-24	29.28	31.11	28.93	30.42	30.31	qfq	39,174,895	1,188,671,166	5.26%
2025-11-21	30.40	30.89	28.88	28.90	28.79	qfq	41,660,098	1,238,348,407	-7.19%
2025-11-20	31.17	32.40	31.10	31.14	31.02	qfq	45,858,228	1,450,102,312	0.78%
2025-11-19	31.33	31.82	30.21	30.90	30.78	qfq	38,176,013	1,183,525,984	-0.13%
2025-11-18	31.75	31.82	30.48	30.94	30.82	qfq	36,076,166	1,117,294,892	-2.77%
2025-11-17	31.68	32.33	31.23	31.82	31.70	qfq	46,050,698	1,461,181,163	-2.39%
2025-11-14	32.76	33.77	32.00	32.60	32.48	qfq	57,195,567	1,880,817,821	-2.83%
2025-11-13	35.00	35.17	32.73	33.55	33.42	qfq	95,666,465	3,241,012,847	0.45%
2025-11-12	30.64	33.81	30.64	33.40	33.27	qfq	97,083,818	3,184,088,600	8.65%
2025-11-11	28.90	31.87	28.16	30.74	30.62	qfq	79,402,614	2,385,289,044	5.35%
2025-11-10	28.90	29.95	28.10	29.18	29.07	qfq	76,955,849	2,245,119,831	7.16%
2025-11-07	27.45	27.71	27.13	27.23	27.13	qfq	20,517,688	561,412,646	-1.13%
2025-11-06	27.22	27.79	27.19	27.54	27.44	qfq	21,440,685	589,761,710	0.88%
2025-11-05	26.55	27.60	26.31	27.30	27.20	qfq	25,039,997	680,921,859	0.29%
2025-11-04	28.02	28.47	27.05	27.22	27.12	qfq	31,214,338	860,522,020	-4.12%
2025-11-03	29.59	29.90	27.55	28.39	28.28	qfq	43,366,857	1,228,162,981	-4.48%
2025-10-31	31.19	32.51	29.70	29.72	29.61	qfq	68,331,482	2,132,185,552	-0.17%
2025-10-30	30.22	30.85	29.51	29.77	29.66	qfq	36,208,198	1,087,564,337	-2.23%
2025-10-29	28.50	30.64	28.05	30.45	30.34	qfq	59,538,736	1,756,059,005	8.09%
2025-10-28	28.12	29.27	27.80	28.17	28.06	qfq	33,607,711	955,044,285	-1.98%
2025-10-27	27.32	28.88	27.28	28.74	28.63	qfq	46,769,133	1,319,225,498	6.52%
2025-10-24	26.27	27.13	26.01	26.98	26.88	qfq	25,588,005	684,762,909	3.41%
2025-10-23	26.44	26.44	25.25	26.09	25.99	qfq	27,005,930	694,831,373	-1.32%
2025-10-22	26.00	26.89	25.80	26.44	26.34	qfq	29,348,038	776,767,794	-2.76%
2025-10-21	27.50	28.12	27.11	27.19	27.09	qfq	27,652,707	760,203,125	1.46%
2025-10-20	27.20	27.30	26.36	26.80	26.70	qfq	34,518,975	927,115,861	-2.30%
2025-10-17	29.44	29.66	27.35	27.43	27.33	qfq	49,298,989	1,396,633,120	-5.09%
2025-10-16	29.80	30.14	28.65	28.90	28.79	qfq	49,760,065	1,457,112,013	-5.09%
2025-10-15	30.30	31.25	29.00	30.45	30.34	qfq	75,829,511	2,278,984,474	-2.90%
2025-10-14	32.80	32.80	30.47	31.36	31.24	qfq	112,544,761	3,609,902,836	5.16%
2025-10-13	27.13	30.18	27.10	29.82	29.71	qfq	70,583,749	2,035,829,094	7.04%
2025-10-10	27.75	28.29	27.14	27.86	27.75	qfq	39,852,257	1,108,000,466	-1.10%
2025-10-09	28.50	28.84	27.79	28.17	28.06	qfq	47,243,819	1,333,031,057	3.15%
2025-09-30	27.01	27.98	26.81	27.31	27.21	qfq	44,451,509	1,222,346,360	2.28%
2025-09-29	25.85	26.99	25.36	26.70	26.60	qfq	49,027,124	1,295,492,113	4.46%
2025-09-26	25.69	26.47	25.55	25.56	25.46	qfq	31,398,097	812,542,257	-1.62%
2025-09-25	25.98	26.73	25.70	25.98	25.88	qfq	51,767,573	1,351,007,899	-1.70%
2025-09-24	25.22	26.96	25.22	26.43	26.33	qfq	75,548,879	1,994,161,269	7.83%
2025-09-23	25.40	25.77	24.22	24.51	24.42	qfq	35,779,802	888,359,858	-2.97%
2025-09-22	25.00	25.46	24.40	25.26	25.16	qfq	38,757,072	965,662,624	2.27%
2025-09-19	24.69	25.12	24.03	24.70	24.61	qfq	38,185,779	939,112,556	-0.24%
2025-09-18	25.29	26.05	24.55	24.76	24.67	qfq	47,758,850	1,204,519,258	-2.40%
2025-09-17	25.06	25.61	24.89	25.37	25.27	qfq	30,911,816	779,887,090	-0.67%
2025-09-16	26.49	26.58	24.52	25.54	25.44	qfq	54,113,043	1,369,155,592	-1.28%
2025-09-15	27.16	27.24	25.80	25.87	25.77	qfq	54,455,834	1,436,970,591	-5.58%
2025-09-12	26.88	27.98	26.59	27.40	27.30	qfq	53,524,818	1,468,120,680	1.52%
2025-09-11	25.68	27.05	25.18	26.99	26.89	qfq	57,982,550	1,515,730,398	6.26%
2025-09-10	25.48	25.84	24.90	25.40	25.30	qfq	36,981,235	939,149,204	-1.70%
2025-09-09	26.30	27.33	25.75	25.84	25.74	qfq	66,634,330	1,763,581,622	1.10%
2025-09-08	26.00	26.36	24.91	25.56	25.46	qfq	46,656,176	1,186,727,186	0.71%
2025-09-05	24.66	25.77	24.42	25.38	25.28	qfq	50,045,444	1,256,410,827	2.96%
2025-09-04	27.39	27.75	24.65	24.65	24.56	qfq	79,690,782	2,046,654,270	-10.00%
2025-09-03	28.55	28.98	26.58	27.39	27.29	qfq	72,171,332	1,988,707,498	-2.21%
2025-09-02	28.49	29.10	27.45	28.01	27.90	qfq	91,772,853	2,592,488,338	-0.39%
2025-09-01	26.07	28.12	25.68	28.12	28.01	qfq	88,510,736	2,431,965,414	10.02%
2025-08-29	25.00	25.86	24.76	25.56	25.46	qfq	58,356,023	1,479,741,631	2.28%
2025-08-28	23.90	25.11	23.90	24.99	24.90	qfq	53,956,955	1,325,381,770	4.04%
2025-08-27	25.47	25.71	24.02	24.02	23.93	qfq	67,639,324	1,675,762,925	-5.84%
2025-08-26	25.01	26.98	25.01	25.51	25.41	qfq	79,759,044	2,080,862,286	2.04%
2025-08-25	23.40	25.08	23.11	25.00	24.91	qfq	80,108,736	1,933,955,001	5.04%
2025-08-22	23.30	24.36	23.20	23.80	23.71	qfq	45,308,735	1,072,680,710	1.58%
2025-08-21	23.82	24.50	23.28	23.43	23.34	qfq	58,797,956	1,394,635,804	-2.94%
2025-08-20	23.00	24.97	22.82	24.14	24.05	qfq	91,505,571	2,220,429,727	6.34%
2025-08-19	22.50	23.15	22.38	22.70	22.61	qfq	53,183,958	1,211,754,502	1.70%
2025-08-18	22.30	22.65	21.71	22.32	22.24	qfq	49,034,524	1,089,122,662	-0.93%
2025-08-15	22.33	23.03	22.15	22.53	22.44	qfq	60,670,323	1,372,282,415	0.76%
2025-08-14	22.56	23.07	22.28	22.36	22.28	qfq	82,153,309	1,861,678,990	0.99%
2025-08-13	20.30	22.14	20.17	22.14	22.06	qfq	82,968,033	1,786,140,392	9.99%
2025-08-12	20.52	20.60	20.08	20.13	20.05	qfq	30,642,281	620,158,404	-2.75%
2025-08-11	20.78	20.89	20.34	20.70	20.62	qfq	24,880,308	514,829,238	-1.38%
2025-08-08	21.05	21.24	20.80	20.99	20.91	qfq	27,132,888	570,278,211	0.05%
2025-08-07	20.88	21.10	20.56	20.98	20.90	qfq	30,125,096	628,543,250	0.48%
2025-08-06	20.71	20.96	20.45	20.88	20.80	qfq	27,127,150	561,143,963	0.24%
2025-08-05	20.40	21.40	20.40	20.83	20.75	qfq	42,955,281	904,614,151	1.91%
2025-08-04	20.10	20.47	19.93	20.44	20.36	qfq	38,535,801	779,620,470	3.23%
2025-08-01	19.44	19.95	19.39	19.80	19.73	qfq	27,669,167	547,204,753	1.96%
2025-07-31	20.00	20.05	19.35	19.42	19.35	qfq	47,865,576	937,046,974	-4.00%
2025-07-30	20.70	20.92	20.00	20.23	20.15	qfq	34,224,960	697,652,132	-2.18%
2025-07-29	20.97	21.00	20.50	20.68	20.60	qfq	32,321,079	668,535,778	-1.43%
2025-07-28	21.18	21.30	20.62	20.98	20.90	qfq	40,175,012	842,314,236	-2.05%
2025-07-25	21.29	21.73	21.06	21.42	21.34	qfq	51,103,772	1,094,736,395	-0.14%
2025-07-24	21.48	21.64	20.62	21.45	21.37	qfq	75,538,637	1,599,376,897	2.05%
2025-07-23	21.50	22.00	20.85	21.02	20.94	qfq	65,926,101	1,408,771,473	-3.18%
2025-07-22	21.02	21.98	21.02	21.71	21.63	qfq	67,637,758	1,457,389,575	1.73%
2025-07-21	20.10	21.66	19.88	21.34	21.26	qfq	77,825,198	1,623,597,212	8.38%
2025-07-18	19.51	20.15	19.51	19.69	19.62	qfq	33,087,271	654,920,394	0.51%
2025-07-17	19.81	19.88	19.52	19.59	19.52	qfq	28,582,450	560,799,722	-1.11%
2025-07-16	20.12	20.39	19.77	19.81	19.74	qfq	28,730,200	575,417,502	-1.20%
2025-07-15	19.93	20.20	19.42	20.05	19.97	qfq	44,372,562	876,438,578	0.10%
2025-07-14	20.65	20.70	19.90	20.03	19.95	qfq	56,566,176	1,142,749,103	-3.33%
2025-07-11	20.10	20.85	19.74	20.72	20.64	qfq	77,212,479	1,570,187,332	4.44%
2025-07-10	19.00	20.39	19.00	19.84	19.77	qfq	65,345,234	1,300,094,966	4.53%
2025-07-09	19.78	19.99	18.94	18.98	18.91	qfq	52,923,013	1,027,846,043	-3.65%
2025-07-08	19.12	19.78	19.01	19.70	19.63	qfq	47,378,390	923,639,211	3.03%
2025-07-07	18.72	19.44	18.52	19.12	19.05	qfq	45,928,124	880,460,486	0.90%
2025-07-04	18.64	19.48	18.17	18.95	18.88	qfq	62,433,683	1,173,951,583	0.32%
2025-07-03	18.96	19.05	18.38	18.89	18.82	qfq	43,099,686	806,964,336	1.61%
2025-07-02	18.95	19.24	18.50	18.59	18.52	qfq	55,434,814	1,043,307,649	-0.27%
2025-07-01	18.05	19.04	17.91	18.64	18.57	qfq	61,245,865	1,132,678,135	3.10%
2025-06-30	17.75	18.25	17.55	18.08	18.01	qfq	42,319,717	760,695,793	2.38%
2025-06-27	17.23	17.77	17.23	17.66	17.59	qfq	33,565,852	591,818,909	2.38%
2025-06-26	17.41	17.69	17.22	17.25	17.18	qfq	27,171,777	473,807,175	-1.32%
2025-06-25	17.28	17.53	17.25	17.48	17.41	qfq	23,817,990	414,237,154	0.06%
2025-06-24	17.06	17.88	17.03	17.47	17.40	qfq	31,230,349	549,588,933	1.45%
2025-06-23	16.80	17.39	16.80	17.22	17.15	qfq	21,722,603	372,505,748	2.32%
2025-06-20	16.90	17.00	16.70	16.83	16.77	qfq	14,611,000	246,364,495	-0.59%
2025-06-19	17.52	17.59	16.84	16.93	16.87	qfq	31,878,452	546,930,678	-4.19%
2025-06-18	17.66	17.86	17.44	17.67	17.60	qfq	18,065,836	319,147,942	-0.06%
2025-06-17	17.85	18.08	17.61	17.68	17.61	qfq	30,507,261	542,282,723	-2.05%
2025-06-16	18.00	18.34	17.68	18.05	17.98	qfq	33,458,694	603,301,408	-0.44%
2025-06-13	18.15	18.46	17.94	18.13	18.06	qfq	50,877,011	925,912,876	0.89%
2025-06-12	18.52	18.53	17.86	17.97	17.90	qfq	51,632,307	931,417,992	-2.86%
2025-06-11	17.36	18.50	17.25	18.50	18.43	qfq	79,863,422	1,431,279,830	6.08%
2025-06-10	17.15	17.87	17.04	17.44	17.37	qfq	55,339,677	965,834,853	1.28%
2025-06-09	17.02	17.50	16.72	17.22	17.15	qfq	34,652,413	594,599,999	2.01%
2025-06-06	16.81	17.20	16.81	16.88	16.82	qfq	25,620,613	435,253,523	0.24%
2025-06-05	16.90	17.09	16.75	16.84	16.78	qfq	19,859,500	335,055,083	-1.35%
2025-06-04	16.80	17.26	16.78	17.07	16.97	qfq	32,520,873	554,707,669	1.01%
2025-06-03	16.62	17.21	16.41	16.90	16.80	qfq	43,380,979	730,657,965	3.11%
2025-05-30	16.50	16.60	16.30	16.39	16.29	qfq	13,699,900	224,506,748	-1.27%
2025-05-29	16.38	16.67	16.38	16.60	16.50	qfq	15,739,221	260,701,631	0.61%
2025-05-28	16.47	16.69	16.35	16.50	16.40	qfq	20,791,346	343,056,885	-0.42%
2025-05-27	17.01	17.07	16.50	16.57	16.47	qfq	26,693,558	445,537,574	-3.04%
2025-05-26	17.05	17.15	16.82	17.09	16.99	qfq	19,962,740	339,507,004	-0.58%
2025-05-23	17.11	17.40	16.91	17.19	17.08	qfq	27,612,443	474,614,143	-0.12%
2025-05-22	17.57	17.96	17.18	17.21	17.10	qfq	30,512,227	533,140,171	-2.38%
2025-05-21	17.73	17.74	17.23	17.63	17.52	qfq	35,111,500	612,716,763	0.74%
2025-05-20	17.41	17.63	17.24	17.50	17.39	qfq	23,392,240	407,841,524	0.17%
2025-05-19	17.54	17.66	17.22	17.47	17.36	qfq	23,211,040	403,557,240	-0.34%
2025-05-16	17.71	17.97	17.47	17.53	17.42	qfq	31,432,510	555,121,605	-0.85%
2025-05-15	18.20	18.65	17.55	17.68	17.57	qfq	42,328,290	757,049,112	-3.76%
2025-05-14	18.27	18.69	18.05	18.37	18.26	qfq	40,987,180	751,219,083	-0.70%
2025-05-13	18.40	18.95	18.32	18.50	18.39	qfq	44,002,666	817,160,312	-0.59%
2025-05-12	17.96	18.85	17.88	18.61	18.50	qfq	42,863,100	791,189,370	2.82%
2025-05-09	18.69	18.87	17.83	18.10	17.99	qfq	55,965,840	1,015,591,657	-4.94%
2025-05-08	19.01	19.40	18.93	19.04	18.92	qfq	41,286,366	790,076,565	-0.31%
2025-05-07	18.84	19.19	18.82	19.10	18.98	qfq	44,932,198	852,587,283	1.27%
2025-05-06	17.88	19.04	17.88	18.86	18.74	qfq	67,284,162	1,261,458,220	6.55%
2025-04-30	18.20	18.24	17.69	17.70	17.59	qfq	60,899,245	1,088,963,507	-4.58%
2025-04-29	19.10	19.20	18.31	18.55	18.44	qfq	64,967,995	1,215,316,219	-1.28%
2025-04-28	18.50	18.95	18.40	18.79	18.68	qfq	33,628,320	631,307,077	1.24%
2025-04-25	18.41	18.80	18.29	18.56	18.45	qfq	39,084,569	724,850,203	1.81%
2025-04-24	19.01	19.20	18.16	18.23	18.12	qfq	49,585,146	920,113,563	-3.95%
2025-04-23	18.41	19.54	18.41	18.98	18.86	qfq	68,781,870	1,306,710,875	1.28%
2025-04-22	19.23	19.27	18.67	18.74	18.63	qfq	60,963,559	1,151,384,812	-2.60%
2025-04-21	18.66	19.57	18.40	19.24	19.12	qfq	75,161,949	1,433,790,891	4.91%
2025-04-18	18.65	18.88	18.04	18.34	18.23	qfq	57,263,098	1,052,694,890	-2.08%
2025-04-17	19.31	19.84	18.73	18.73	18.62	qfq	85,941,610	1,652,736,308	-1.16%
2025-04-16	19.97	20.07	18.40	18.95	18.83	qfq	87,962,950	1,676,071,853	-2.82%
2025-04-15	20.10	20.59	19.43	19.50	19.38	qfq	107,540,093	2,142,696,405	-1.32%
2025-04-14	18.09	19.76	18.09	19.76	19.64	qfq	59,141,756	1,131,543,155	10.02%
2025-04-11	17.99	18.47	17.86	17.96	17.85	qfq	87,837,740	1,594,859,288	1.87%
2025-04-10	17.53	18.08	17.36	17.63	17.52	qfq	75,135,066	1,335,758,249	2.56%
2025-04-09	16.10	17.36	15.02	17.19	17.08	qfq	94,872,793	1,557,246,087	3.49%
2025-04-08	17.05	17.24	16.06	16.61	16.51	qfq	79,971,221	1,333,299,304	-2.06%
2025-04-07	17.50	17.96	16.96	16.96	16.86	qfq	72,493,277	1,253,063,297	-9.98%
2025-04-03	19.40	19.59	18.79	18.84	18.72	qfq	55,816,754	1,066,590,347	-3.48%
2025-04-02	19.59	19.83	19.41	19.52	19.40	qfq	41,420,222	811,963,726	-0.36%
2025-04-01	20.25	20.35	19.50	19.59	19.47	qfq	68,518,936	1,355,876,393	-2.88%
2025-03-31	20.60	20.67	19.97	20.17	20.05	qfq	63,931,556	1,298,201,947	-0.49%
2025-03-28	22.62	22.78	20.09	20.27	20.15	qfq	127,710,706	2,654,961,686	-8.90%
2025-03-27	22.67	23.00	22.13	22.25	22.11	qfq	72,972,666	1,644,507,903	-1.98%
2025-03-26	23.50	23.71	22.40	22.70	22.56	qfq	93,388,450	2,138,420,145	-2.99%
2025-03-25	23.50	23.97	22.94	23.40	23.26	qfq	94,465,066	2,223,291,426	0.09%
2025-03-24	25.57	25.90	23.13	23.38	23.24	qfq	140,101,253	3,376,601,150	-8.49%
2025-03-21	24.96	26.03	24.89	25.55	25.39	qfq	119,396,396	3,031,558,365	2.61%
2025-03-20	25.88	25.97	24.62	24.90	24.75	qfq	113,848,473	2,864,213,189	-1.97%
2025-03-19	23.99	26.03	23.90	25.40	25.24	qfq	173,299,450	4,342,927,947	7.35%
2025-03-18	23.49	24.60	23.48	23.66	23.52	qfq	146,332,377	3,502,398,912	1.28%
2025-03-17	22.18	24.15	22.15	23.36	23.22	qfq	167,788,590	3,956,254,388	3.78%
2025-03-14	24.00	24.58	22.20	22.51	22.37	qfq	193,200,837	4,488,292,506	-2.13%
2025-03-13	24.25	24.60	22.13	23.00	22.86	qfq	170,215,047	3,900,059,775	-2.75%
2025-03-12	24.00	25.18	23.28	23.65	23.51	qfq	166,904,366	3,992,280,221	-3.23%
2025-03-11	23.30	24.95	22.85	24.44	24.29	qfq	154,136,690	3,665,005,467	2.86%
2025-03-10	22.99	24.26	22.58	23.76	23.61	qfq	187,356,081	4,388,563,990	5.37%
2025-03-07	21.00	22.55	21.00	22.55	22.41	qfq	61,193,829	1,349,997,016	10.00%
2025-03-06	19.37	20.91	19.06	20.50	20.37	qfq	143,796,214	2,894,815,563	7.84%
2025-03-05	17.30	19.01	17.30	19.01	18.89	qfq	99,959,409	1,858,700,883	10.01%
2025-03-04	16.25	17.28	15.65	17.28	17.17	qfq	96,878,331	1,605,818,476	9.99%
2025-03-03	15.70	16.20	15.53	15.71	15.61	qfq	72,671,190	1,150,254,929	2.95%
2025-02-28	15.22	15.77	14.91	15.26	15.17	qfq	68,339,501	1,050,979,958	0.59%
2025-02-27	14.79	15.69	14.51	15.17	15.08	qfq	63,989,148	967,941,680	3.27%
2025-02-26	14.63	14.97	14.60	14.69	14.60	qfq	34,925,114	514,493,062	0.07%
2025-02-25	14.82	15.29	14.64	14.68	14.59	qfq	51,867,262	776,288,272	-0.94%
2025-02-24	14.54	15.08	14.36	14.82	14.73	qfq	58,537,837	866,424,647	1.93%
2025-02-21	14.60	14.87	14.26	14.54	14.45	qfq	49,592,304	719,196,563	-0.27%
2025-02-20	14.10	14.79	13.91	14.58	14.49	qfq	58,340,686	837,141,831	2.39%
2025-02-19	14.17	14.46	14.12	14.24	14.15	qfq	48,946,376	698,421,184	0.56%
2025-02-18	13.28	14.60	13.16	14.16	14.07	qfq	79,207,585	1,110,679,766	6.71%
2025-02-17	13.58	13.58	13.18	13.27	13.19	qfq	32,778,395	437,615,381	-3.63%
2025-02-14	13.82	13.92	13.64	13.77	13.69	qfq	21,416,100	294,297,272	0.29%
2025-02-13	13.94	14.03	13.67	13.73	13.65	qfq	28,258,480	390,679,208	-1.58%
2025-02-12	13.96	14.00	13.73	13.95	13.86	qfq	33,921,424	470,599,694	-1.97%
2025-02-11	14.20	14.48	14.11	14.23	14.14	qfq	47,695,280	681,221,207	1.50%
2025-02-10	13.86	14.23	13.74	14.02	13.93	qfq	31,955,526	445,687,659	1.08%
2025-02-07	14.02	14.20	13.64	13.87	13.79	qfq	44,245,996	618,249,218	-1.70%
2025-02-06	14.01	14.16	13.81	14.11	14.02	qfq	28,789,188	402,113,129	0.21%
2025-02-05	14.17	14.28	13.98	14.08	13.99	qfq	31,497,977	444,778,771	1.96%
2025-01-27	13.95	14.31	13.80	13.81	13.73	qfq	30,519,108	427,943,182	-1.64%
2025-01-24	13.50	14.06	13.42	14.04	13.95	qfq	55,009,964	759,324,567	6.28%
2025-01-23	12.78	13.45	12.72	13.21	13.13	qfq	42,906,223	563,873,923	3.93%
2025-01-22	12.64	12.79	12.54	12.71	12.63	qfq	18,008,999	227,892,887	0.63%
2025-01-21	12.71	12.73	12.42	12.63	12.55	qfq	15,337,080	192,840,460	-0.63%
2025-01-20	12.79	12.88	12.55	12.71	12.63	qfq	16,441,840	208,767,601	-0.39%
2025-01-17	12.79	12.83	12.56	12.76	12.68	qfq	16,563,860	210,600,268	-0.47%
2025-01-16	12.86	12.95	12.60	12.82	12.74	qfq	24,827,007	317,717,033	1.18%
2025-01-15	12.80	12.85	12.49	12.67	12.59	qfq	19,754,061	249,324,766	-0.71%
2025-01-14	12.20	12.77	12.15	12.76	12.68	qfq	27,593,928	345,504,202	3.66%
2025-01-13	11.90	12.45	11.85	12.31	12.23	qfq	22,409,321	274,202,532	2.33%
2025-01-10	12.50	12.62	12.03	12.03	11.96	qfq	21,663,904	265,026,617	-2.75%
2025-01-09	12.13	12.40	12.06	12.37	12.29	qfq	18,717,740	230,617,615	1.31%
2025-01-08	12.31	12.48	11.86	12.21	12.14	qfq	20,405,118	248,208,864	-0.73%
2025-01-07	11.95	12.31	11.86	12.30	12.22	qfq	20,234,477	245,025,189	3.10%
2025-01-06	12.01	12.35	11.75	11.93	11.86	qfq	20,913,758	251,519,399	-1.65%
2025-01-03	12.25	12.66	12.11	12.13	12.06	qfq	24,583,883	303,811,213	-1.46%
2025-01-02	12.68	12.80	12.16	12.31	12.23	qfq	20,223,298	253,082,127	-2.46%
2024-12-31	13.14	13.18	12.60	12.62	12.54	qfq	20,084,400	256,792,718	-3.74%
2024-12-30	13.21	13.21	12.92	13.11	13.03	qfq	12,333,015	161,222,591	-1.06%
2024-12-27	13.20	13.33	13.04	13.25	13.17	qfq	15,485,175	204,939,400	0.99%
2024-12-26	12.99	13.30	12.96	13.12	13.04	qfq	16,177,700	212,738,668	0.92%
2024-12-25	13.33	13.41	12.96	13.00	12.92	qfq	19,403,475	255,064,203	-2.26%
2024-12-24	13.29	13.38	13.01	13.30	13.22	qfq	17,823,618	235,294,347	0.15%
2024-12-23	13.85	13.90	13.20	13.28	13.20	qfq	22,605,170	304,353,474	-3.56%
2024-12-20	13.64	13.89	13.58	13.77	13.69	qfq	21,347,571	293,772,859	0.95%
2024-12-19	13.45	13.70	13.25	13.64	13.56	qfq	23,653,360	318,495,660	-0.37%
2024-12-18	13.60	13.85	13.53	13.69	13.61	qfq	17,618,440	241,281,917	-0.36%
2024-12-17	14.16	14.21	13.70	13.74	13.66	qfq	24,885,780	346,632,608	-2.69%
2024-12-16	14.44	14.51	13.99	14.12	14.03	qfq	27,040,833	385,692,817	-3.02%
2024-12-13	14.76	14.77	14.38	14.56	14.47	qfq	41,043,118	597,006,864	-2.80%
2024-12-12	15.05	15.26	14.76	14.98	14.89	qfq	38,674,388	579,536,764	-0.40%
2024-12-11	14.85	15.22	14.85	15.04	14.95	qfq	32,444,362	488,100,879	1.35%
2024-12-10	15.41	15.55	14.77	14.84	14.75	qfq	61,370,013	929,349,232	-2.18%
2024-12-09	15.09	16.10	15.00	15.17	15.08	qfq	76,167,052	1,181,621,658	3.41%
2024-12-06	14.47	14.87	14.37	14.67	14.58	qfq	45,092,695	657,211,262	2.44%
2024-12-05	14.36	14.50	14.07	14.32	14.23	qfq	47,669,247	678,299,180	-1.92%
2024-12-04	15.00	15.26	14.45	14.60	14.51	qfq	78,578,770	1,167,281,652	2.53%
2024-12-03	14.56	14.64	14.11	14.24	14.15	qfq	38,169,656	546,135,679	-2.80%
2024-12-02	14.40	14.86	14.40	14.65	14.56	qfq	45,226,930	662,253,019	1.81%
2024-11-29	14.06	14.80	13.78	14.39	14.30	qfq	53,348,586	758,035,279	1.41%
2024-11-28	13.77	14.62	13.73	14.19	14.10	qfq	51,107,167	729,296,312	1.43%
2024-11-27	14.60	14.60	13.30	13.99	13.90	qfq	56,575,546	778,989,028	-2.51%
2024-11-26	13.38	14.40	13.35	14.35	14.26	qfq	70,087,460	990,901,252	6.30%
2024-11-25	13.49	13.99	13.17	13.50	13.42	qfq	50,780,634	691,152,708	2.97%
2024-11-22	13.67	13.73	13.06	13.11	13.03	qfq	44,416,482	597,586,939	-3.89%
2024-11-21	13.42	13.85	13.14	13.64	13.56	qfq	47,191,952	638,289,410	1.64%
2024-11-20	13.14	13.43	13.07	13.42	13.34	qfq	33,023,654	437,454,013	2.52%
2024-11-19	12.65	13.10	12.65	13.09	13.01	qfq	33,003,834	426,015,034	3.48%
2024-11-18	13.31	13.45	12.56	12.65	12.57	qfq	39,629,705	508,431,608	-4.89%
2024-11-15	13.90	14.11	13.09	13.30	13.22	qfq	48,985,410	670,716,283	-4.80%
2024-11-14	14.20	14.52	13.93	13.97	13.88	qfq	43,748,394	625,274,834	-1.96%
2024-11-13	14.20	14.47	13.91	14.25	14.16	qfq	37,958,321	537,814,403	0.21%
2024-11-12	14.88	15.18	14.06	14.22	14.13	qfq	67,591,025	987,353,721	-5.83%
2024-11-11	14.59	15.35	14.40	15.10	15.01	qfq	56,886,228	846,118,842	2.79%
2024-11-08	15.24	15.65	14.55	14.69	14.60	qfq	75,134,708	1,132,845,029	-1.94%
2024-11-07	15.20	15.41	14.80	14.98	14.89	qfq	88,030,659	1,323,312,842	-5.90%
2024-11-06	16.30	16.65	15.52	15.92	15.82	qfq	114,235,885	1,833,968,211	2.25%
2024-11-05	14.12	15.57	14.12	15.57	15.47	qfq	87,350,226	1,314,610,055	10.04%
2024-11-04	15.00	15.47	13.95	14.15	14.06	qfq	125,231,873	1,827,571,767	-3.48%
2024-11-01	13.40	14.66	13.40	14.66	14.57	qfq	89,689,388	1,291,861,135	9.98%
2024-10-31	12.71	13.80	12.62	13.33	13.25	qfq	77,037,658	1,025,850,269	4.30%
2024-10-30	12.20	13.07	12.11	12.78	12.70	qfq	72,209,595	903,174,708	5.01%
2024-10-29	12.36	12.64	12.16	12.17	12.10	qfq	45,897,908	566,088,691	-2.56%
2024-10-28	12.18	12.54	12.11	12.49	12.41	qfq	39,275,992	486,723,431	2.38%
2024-10-25	12.08	12.35	12.04	12.20	12.13	qfq	34,018,853	413,740,222	-0.16%
2024-10-24	12.26	12.37	12.06	12.22	12.15	qfq	27,030,469	329,181,357	-0.89%
2024-10-23	12.56	12.66	12.30	12.33	12.25	qfq	41,527,512	515,851,403	-1.44%
2024-10-22	12.36	12.84	12.25	12.51	12.43	qfq	47,159,012	589,739,004	-0.16%
2024-10-21	12.31	12.65	12.24	12.53	12.45	qfq	49,932,430	621,646,639	2.79%
2024-10-18	11.74	12.38	11.73	12.19	12.12	qfq	62,318,563	758,811,383	4.64%
2024-10-17	11.80	11.97	11.59	11.65	11.58	qfq	30,528,380	359,921,167	-1.19%
2024-10-16	11.71	11.97	11.59	11.79	11.72	qfq	31,021,906	365,591,620	0.08%
2024-10-15	11.97	12.16	11.75	11.78	11.71	qfq	37,828,940	450,807,052	-2.81%
2024-10-14	11.77	12.16	11.71	12.12	12.05	qfq	47,073,354	564,941,056	2.97%
2024-10-11	12.20	12.54	11.58	11.77	11.70	qfq	53,663,988	648,643,512	-3.45%
2024-10-10	12.05	12.69	11.90	12.19	12.12	qfq	55,028,090	677,027,495	0.49%
2024-10-09	12.96	12.97	12.13	12.13	12.06	qfq	68,863,534	865,355,093	-10.01%
2024-10-08	14.18	14.18	12.39	13.48	13.40	qfq	110,835,562	1,480,085,995	3.93%
2024-09-30	12.40	13.05	11.95	12.97	12.89	qfq	86,153,458	1,082,334,348	9.27%
2024-09-27	11.47	11.89	11.47	11.87	11.80	qfq	38,464,743	449,287,227	5.04%
2024-09-26	10.97	11.32	10.95	11.30	11.23	qfq	37,029,951	412,173,426	2.63%
2024-09-25	11.11	11.49	11.00	11.01	10.94	qfq	46,963,313	527,240,884	0.18%
2024-09-24	10.69	11.05	10.47	10.99	10.92	qfq	42,325,583	456,464,191	3.48%
2024-09-23	10.65	10.81	10.59	10.62	10.56	qfq	24,950,620	266,773,645	-0.65%
2024-09-20	10.67	10.76	10.55	10.69	10.62	qfq	25,339,852	270,118,309	-0.28%
2024-09-19	10.29	10.77	10.12	10.72	10.65	qfq	40,120,306	424,720,600	4.59%
2024-09-18	10.39	10.47	10.07	10.25	10.19	qfq	19,730,712	202,297,684	-1.16%
2024-09-13	10.72	10.80	10.31	10.37	10.31	qfq	24,326,327	256,403,300	-0.96%
2024-09-12	10.65	10.81	10.46	10.47	10.41	qfq	20,638,941	218,234,468	-2.15%
2024-09-11	10.60	10.74	10.56	10.70	10.63	qfq	17,353,124	184,644,812	0.19%
2024-09-10	10.47	10.84	10.32	10.68	10.61	qfq	30,276,663	320,540,136	2.59%
2024-09-09	10.43	10.46	10.24	10.41	10.35	qfq	20,487,180	212,267,741	-1.23%
2024-09-06	10.73	10.78	10.53	10.54	10.48	qfq	19,458,240	206,677,728	-1.77%
2024-09-05	10.52	10.78	10.51	10.73	10.66	qfq	25,006,175	266,039,682	1.90%
2024-09-04	10.71	10.75	10.39	10.53	10.47	qfq	36,135,172	382,244,093	-3.22%
2024-09-03	11.00	11.05	10.67	10.88	10.81	qfq	32,519,591	353,732,531	-1.98%
2024-09-02	11.66	11.78	11.08	11.10	11.03	qfq	43,177,760	487,808,474	-4.31%
2024-08-30	11.26	11.71	11.21	11.60	11.53	qfq	38,419,255	443,322,907	2.11%
2024-08-29	11.05	11.44	10.85	11.36	11.29	qfq	35,411,174	397,106,465	1.70%
2024-08-28	11.01	11.51	11.00	11.17	11.10	qfq	31,381,423	352,735,162	0.90%
2024-08-27	11.58	11.59	11.05	11.07	11.00	qfq	41,009,199	459,643,253	-5.22%
2024-08-26	11.71	11.95	11.41	11.68	11.61	qfq	44,672,257	521,604,925	0.86%
2024-08-23	11.36	11.64	11.20	11.58	11.51	qfq	37,939,297	433,938,743	1.31%
2024-08-22	11.66	12.19	11.42	11.43	11.36	qfq	48,696,467	573,030,337	-1.30%
2024-08-21	11.54	11.86	11.33	11.58	11.51	qfq	43,533,556	504,951,469	0.43%
2024-08-20	12.03	12.26	11.51	11.53	11.43	qfq	62,211,159	732,508,112	-5.18%
2024-08-19	12.38	12.77	11.91	12.16	12.06	qfq	99,567,304	1,233,850,137	-1.14%
2024-08-16	12.30	12.30	12.13	12.30	12.20	qfq	78,161,052	960,438,280	10.02%
2024-08-15	11.15	11.33	10.95	11.18	11.08	qfq	32,757,511	365,509,890	-1.15%
2024-08-14	11.19	11.55	11.10	11.31	11.21	qfq	33,323,195	377,440,914	0.44%
2024-08-13	11.42	11.49	11.09	11.26	11.16	qfq	30,598,104	343,153,830	1.26%
2024-08-12	11.36	11.47	10.99	11.12	11.03	qfq	35,373,548	393,704,302	-2.20%
2024-08-09	11.56	11.88	11.37	11.37	11.27	qfq	44,643,981	518,789,984	-0.18%
2024-08-08	11.89	12.04	11.33	11.39	11.29	qfq	49,903,828	575,007,634	-4.61%
2024-08-07	11.71	12.03	11.61	11.94	11.84	qfq	36,593,760	434,661,239	1.53%
2024-08-06	11.87	12.08	11.50	11.76	11.66	qfq	46,877,003	553,478,312	0.60%
2024-08-05	12.39	12.48	11.66	11.69	11.59	qfq	67,641,714	813,288,280	-8.67%
2024-08-02	13.03	13.21	12.79	12.80	12.69	qfq	47,217,823	610,991,715	-3.47%
2024-08-01	13.60	13.84	13.16	13.26	13.15	qfq	47,738,081	637,839,607	-1.49%
2024-07-31	13.24	13.58	12.88	13.46	13.35	qfq	79,553,972	1,054,414,469	2.05%
2024-07-30	12.09	13.19	12.09	13.19	13.08	qfq	79,472,818	1,021,549,002	10.01%
2024-07-29	11.65	12.26	11.30	11.99	11.89	qfq	58,720,597	687,064,145	3.27%
2024-07-26	11.34	12.12	11.30	11.61	11.51	qfq	51,955,699	612,542,947	1.93%
2024-07-25	11.94	12.06	11.32	11.39	11.29	qfq	59,272,825	686,395,199	-5.63%
2024-07-24	12.56	12.76	12.05	12.07	11.97	qfq	64,655,682	796,051,762	-4.66%
2024-07-23	13.85	13.98	12.58	12.66	12.55	qfq	97,983,129	1,276,886,269	-9.44%
2024-07-22	13.84	14.17	13.55	13.98	13.86	qfq	77,280,522	1,072,679,902	1.01%
2024-07-19	13.54	14.34	13.20	13.84	13.72	qfq	114,276,231	1,567,499,979	1.69%
2024-07-18	12.24	13.61	12.15	13.61	13.49	qfq	91,376,632	1,177,189,152	10.02%
2024-07-17	13.15	13.26	12.34	12.37	12.26	qfq	91,221,358	1,164,559,898	-2.44%
2024-07-16	11.58	12.68	11.58	12.68	12.57	qfq	55,215,125	681,679,278	9.97%
2024-07-15	11.24	11.75	11.11	11.53	11.43	qfq	37,997,566	438,086,937	-2.04%
2024-07-12	12.33	12.41	11.74	11.77	11.67	qfq	41,684,683	499,048,022	-3.76%
2024-07-11	11.88	12.30	11.75	12.23	12.13	qfq	47,158,573	569,991,921	4.09%
2024-07-10	12.05	12.22	11.68	11.75	11.65	qfq	31,426,191	375,332,877	-2.81%
2024-07-09	11.74	12.15	11.60	12.09	11.99	qfq	36,654,987	434,744,496	2.03%
2024-07-08	12.36	12.42	11.76	11.85	11.75	qfq	38,771,572	467,102,869	-3.74%
2024-07-05	11.97	12.35	11.72	12.31	12.21	qfq	48,911,612	590,820,528	2.75%
2024-07-04	13.10	13.19	11.85	11.98	11.88	qfq	63,495,321	783,223,167	-6.99%
2024-07-03	13.01	13.10	12.70	12.88	12.77	qfq	32,488,981	417,306,946	-1.68%
2024-07-02	13.25	13.56	13.05	13.10	12.99	qfq	41,347,903	547,217,134	-1.87%
2024-07-01	12.80	13.50	12.80	13.35	13.24	qfq	67,285,597	887,398,843	4.30%
2024-06-28	12.53	13.15	12.50	12.80	12.69	qfq	66,881,006	859,578,581	4.15%
2024-06-27	12.50	12.92	12.24	12.29	12.19	qfq	39,803,343	497,437,085	-2.46%
2024-06-26	12.26	12.65	12.03	12.60	12.49	qfq	41,693,208	515,898,198	1.29%
2024-06-25	12.20	12.77	11.96	12.44	12.33	qfq	57,473,954	711,664,375	1.63%
2024-06-24	12.91	12.99	12.19	12.24	12.14	qfq	61,128,191	761,252,694	-5.63%
2024-06-21	13.29	13.46	12.93	12.97	12.86	qfq	44,957,737	593,040,300	-0.92%
2024-06-20	13.70	13.84	13.01	13.09	12.98	qfq	79,645,130	1,061,875,295	-4.87%
2024-06-19	14.10	14.58	13.68	13.76	13.64	qfq	83,349,117	1,173,749,844	-4.78%
2024-06-18	14.28	14.68	13.73	14.45	14.33	qfq	72,303,392	1,040,814,808	1.98%
2024-06-17	14.27	14.65	14.02	14.17	14.05	qfq	75,869,530	1,087,865,138	0.64%
2024-06-14	13.71	14.24	13.71	14.08	13.96	qfq	62,528,963	874,610,815	1.66%
2024-06-13	14.65	14.80	13.66	13.85	13.73	qfq	93,028,065	1,314,899,091	-5.07%
2024-06-12	14.18	14.95	14.10	14.59	14.47	qfq	91,252,891	1,333,283,223	2.53%
2024-06-11	13.72	14.48	13.71	14.23	14.11	qfq	81,033,432	1,140,674,346	1.21%
2024-06-07	15.41	15.45	13.78	14.06	13.94	qfq	108,712,696	1,567,084,300	-6.27%
2024-06-06	14.90	15.30	14.27	15.00	14.87	qfq	114,427,092	1,700,273,428	3.38%
2024-06-05	14.81	15.07	14.38	14.51	14.39	qfq	77,143,128	1,136,131,292	-4.85%
2024-06-04	15.24	15.65	14.81	15.25	15.12	qfq	97,301,468	1,478,600,268	-0.13%
2024-06-03	16.24	16.48	15.27	15.27	15.14	qfq	108,628,225	1,683,530,945	-10.02%
2024-05-31	16.71	17.46	16.16	16.97	16.83	qfq	160,509,521	2,701,727,878	5.86%
2024-05-30	18.78	18.79	15.60	16.03	15.89	qfq	196,983,667	3,362,613,627	-6.15%
2024-05-29	16.45	17.08	16.11	17.08	16.93	qfq	58,764,539	980,497,229	9.98%
2024-05-28	14.82	15.53	14.82	15.53	15.40	qfq	79,778,013	1,224,560,853	9.99%
2024-05-27	13.33	14.12	13.05	14.12	14.00	qfq	90,853,741	1,260,146,970	9.97%
2024-05-24	12.08	13.15	12.01	12.84	12.73	qfq	100,508,750	1,275,779,250	7.45%
2024-05-23	11.61	12.20	11.49	11.95	11.85	qfq	52,750,871	625,062,200	-2.05%
2024-05-22	11.50	12.58	11.41	12.20	12.10	qfq	67,192,092	817,140,158	5.26%
2024-05-21	11.99	12.25	11.36	11.59	11.49	qfq	62,249,884	730,433,082	-5.08%
2024-05-20	12.10	12.33	11.55	12.21	12.11	qfq	78,611,640	939,996,783	5.81%
2024-05-17	11.40	11.83	11.22	11.54	11.44	qfq	62,667,329	720,531,276	3.04%
2024-05-16	11.20	11.45	11.05	11.20	11.10	qfq	43,221,412	486,244,953	1.82%
2024-05-15	11.05	11.46	10.91	11.00	10.91	qfq	45,653,500	510,678,514	-0.90%
2024-05-14	11.61	11.72	10.99	11.10	11.01	qfq	61,587,669	694,637,094	-4.06%
2024-05-13	11.26	11.88	11.24	11.57	11.47	qfq	75,258,496	872,431,571	5.18%
2024-05-10	11.36	11.49	10.58	11.00	10.91	qfq	66,938,070	734,040,501	-0.54%
2024-05-09	11.01	11.21	10.90	11.06	10.97	qfq	55,009,518	609,344,801	-0.90%
2024-05-08	10.74	11.55	10.64	11.16	11.07	qfq	76,621,582	851,241,929	3.05%
2024-05-07	10.66	11.25	10.50	10.83	10.74	qfq	73,968,716	807,980,371	3.74%
2024-05-06	9.92	10.75	9.84	10.44	10.35	qfq	61,767,364	637,654,427	6.75%
2024-04-30	9.85	10.39	9.73	9.78	9.70	qfq	48,632,425	489,087,848	0.10%
2024-04-29	9.63	9.83	9.41	9.77	9.69	qfq	40,206,273	388,982,931	1.98%
2024-04-26	9.30	9.65	9.17	9.58	9.50	qfq	44,826,005	424,035,410	2.79%
2024-04-25	9.06	9.50	8.96	9.32	9.24	qfq	47,752,479	441,625,612	2.87%
2024-04-24	8.27	9.06	8.23	9.06	8.98	qfq	34,698,467	305,057,589	9.95%
2024-04-23	8.38	8.40	8.15	8.24	8.17	qfq	27,316,210	226,301,917	-4.30%
2024-04-22	8.74	9.12	8.60	8.61	8.54	qfq	37,138,863	327,379,941	-2.05%
2024-04-19	8.64	9.15	8.64	8.79	8.72	qfq	38,914,528	343,996,690	2.69%
2024-04-18	8.26	8.66	8.11	8.56	8.49	qfq	32,299,970	271,501,657	2.88%
2024-04-17	8.09	8.41	8.07	8.32	8.25	qfq	30,895,083	254,750,280	5.05%
2024-04-16	8.50	8.63	7.88	7.92	7.85	qfq	54,400,936	444,197,666	-9.17%
2024-04-15	9.27	9.27	8.72	8.72	8.65	qfq	52,013,465	459,793,801	-10.01%
2024-04-12	9.47	9.69	9.24	9.69	9.61	qfq	56,031,087	532,264,094	4.98%
2024-04-11	9.00	9.55	8.90	9.23	9.15	qfq	40,391,525	373,290,949	0.87%
2024-04-10	9.29	9.43	8.99	9.15	9.07	qfq	33,643,431	309,715,928	-1.08%
2024-04-09	9.39	9.46	9.05	9.25	9.17	qfq	42,821,542	395,867,689	-0.75%
2024-04-08	9.51	9.79	9.25	9.32	9.24	qfq	53,366,450	508,491,507	-0.11%
2024-04-03	9.31	9.65	9.14	9.33	9.25	qfq	48,290,230	451,744,781	2.08%
2024-04-02	8.86	9.26	8.82	9.14	9.06	qfq	33,745,098	306,518,447	2.81%
2024-04-01	8.99	9.12	8.76	8.89	8.81	qfq	27,368,659	244,321,046	1.60%
2024-03-29	8.38	8.84	8.36	8.75	8.68	qfq	29,331,572	252,082,139	6.45%
2024-03-28	8.04	8.30	8.03	8.22	8.15	qfq	14,711,098	120,587,130	1.99%
2024-03-27	8.30	8.35	8.06	8.06	7.99	qfq	11,927,560	97,712,921	-2.89%
2024-03-26	8.30	8.47	8.12	8.30	8.23	qfq	14,793,440	122,653,694	-1.07%
2024-03-25	8.39	8.61	8.36	8.39	8.32	qfq	18,201,983	153,990,934	-0.36%
2024-03-22	8.66	8.71	8.33	8.42	8.35	qfq	20,095,009	170,264,177	-3.44%
2024-03-21	8.84	8.89	8.66	8.72	8.65	qfq	19,005,770	166,361,912	1.16%
2024-03-20	8.58	8.69	8.52	8.62	8.55	qfq	13,934,960	119,702,195	-0.12%
2024-03-19	8.61	8.89	8.58	8.63	8.56	qfq	19,799,347	173,056,019	-0.35%
2024-03-18	8.59	8.71	8.48	8.66	8.59	qfq	21,647,386	186,046,980	1.05%
2024-03-15	8.18	8.58	8.16	8.57	8.50	qfq	25,988,870	218,460,609	3.63%
2024-03-14	8.30	8.50	8.19	8.27	8.20	qfq	22,945,560	192,067,538	0.49%
2024-03-13	8.15	8.33	8.11	8.23	8.16	qfq	14,102,369	115,724,432	0.37%
2024-03-12	8.44	8.45	8.16	8.20	8.13	qfq	18,850,880	155,426,866	-2.26%
2024-03-11	8.30	8.41	8.18	8.39	8.32	qfq	21,884,015	182,049,343	2.19%
2024-03-08	8.26	8.34	8.03	8.21	8.14	qfq	23,609,520	192,881,104	0.37%
2024-03-07	7.83	8.49	7.82	8.18	8.11	qfq	43,313,908	355,805,284	5.28%
2024-03-06	7.83	7.91	7.70	7.77	7.70	qfq	14,937,555	116,469,994	-1.02%
2024-03-05	7.99	8.12	7.77	7.85	7.78	qfq	23,871,668	189,112,740	-1.26%
2024-03-04	8.00	8.10	7.86	7.95	7.88	qfq	16,729,740	133,397,580	0.38%
2024-03-01	7.90	8.02	7.69	7.92	7.85	qfq	17,553,733	137,886,593	0.64%
2024-02-29	7.59	7.91	7.57	7.87	7.80	qfq	17,783,595	137,998,608	4.10%
2024-02-28	8.00	8.25	7.55	7.56	7.50	qfq	27,248,195	216,949,183	-5.50%
2024-02-27	7.83	8.03	7.81	8.00	7.93	qfq	17,457,949	138,482,481	1.27%
2024-02-26	7.86	8.04	7.84	7.90	7.83	qfq	17,783,015	140,937,226	0.38%
2024-02-23	7.68	7.88	7.64	7.87	7.80	qfq	16,295,075	126,661,026	2.21%
2024-02-22	7.50	7.74	7.50	7.70	7.63	qfq	13,144,260	100,378,376	1.58%
2024-02-21	7.47	7.85	7.45	7.58	7.52	qfq	20,721,781	159,799,042	0.26%
2024-02-20	7.45	7.60	7.26	7.56	7.50	qfq	15,844,218	118,392,270	1.07%
2024-02-19	7.36	7.54	7.22	7.48	7.42	qfq	22,853,714	169,526,671	2.61%
2024-02-08	6.79	7.36	6.69	7.29	7.23	qfq	28,665,683	202,264,131	8.81%
2024-02-07	6.68	6.97	6.53	6.70	6.64	qfq	24,525,038	165,838,173	-0.15%
2024-02-06	6.20	7.02	6.03	6.71	6.65	qfq	35,511,928	230,594,315	1.05%
2024-02-05	7.35	7.35	6.64	6.64	6.58	qfq	29,306,244	198,642,447	-10.03%
2024-02-02	7.70	7.89	7.03	7.38	7.32	qfq	24,453,538	182,933,983	-3.91%
2024-02-01	7.63	7.92	7.43	7.68	7.61	qfq	25,159,175	193,885,027	-1.92%
2024-01-31	8.28	8.30	7.83	7.83	7.76	qfq	40,754,727	322,100,354	-10.00%
2024-01-30	8.95	9.07	8.64	8.70	8.63	qfq	19,429,563	172,447,947	-3.44%
2024-01-29	9.47	9.48	8.98	9.01	8.93	qfq	20,486,900	187,843,396	-5.06%
2024-01-26	9.27	9.58	9.22	9.49	9.41	qfq	26,341,532	248,775,095	1.39%
2024-01-25	9.26	9.52	9.23	9.36	9.28	qfq	23,950,327	223,684,040	1.08%
2024-01-24	9.15	9.35	8.99	9.26	9.18	qfq	31,236,579	286,963,531	0.00%
2024-01-23	8.58	9.34	8.33	9.26	9.18	qfq	44,647,973	399,393,036	9.07%
2024-01-22	9.08	9.38	8.39	8.49	8.42	qfq	32,013,979	285,726,271	-3.74%
2024-01-19	9.08	9.10	8.78	8.82	8.74	qfq	18,947,100	168,671,253	-3.71%
2024-01-18	9.38	9.45	8.80	9.16	9.08	qfq	30,056,320	272,461,870	-2.76%
2024-01-17	9.80	9.81	9.40	9.42	9.34	qfq	14,241,317	136,508,240	-4.17%
2024-01-16	9.95	9.99	9.61	9.83	9.75	qfq	19,797,138	193,286,660	-1.31%
2024-01-15	9.99	10.15	9.85	9.96	9.88	qfq	14,181,277	141,536,098	0.40%
2024-01-12	9.91	10.23	9.87	9.92	9.84	qfq	16,568,880	165,887,356	-0.50%
2024-01-11	9.79	10.04	9.74	9.97	9.89	qfq	15,556,985	154,424,152	1.73%
2024-01-10	9.80	10.16	9.69	9.80	9.72	qfq	21,288,078	210,491,150	0.51%
2024-01-09	9.63	9.90	9.62	9.75	9.67	qfq	14,866,958	145,035,569	1.25%
2024-01-08	9.81	9.85	9.58	9.63	9.55	qfq	17,771,049	172,179,005	-2.23%
2024-01-05	10.01	10.14	9.76	9.85	9.77	qfq	17,243,276	171,223,619	-1.79%
2024-01-04	10.09	10.20	9.99	10.03	9.94	qfq	13,361,564	134,559,029	-0.89%
2024-01-03	10.21	10.30	10.04	10.12	10.03	qfq	23,168,397	234,796,660	-1.46%
2024-01-02	10.19	10.45	10.19	10.27	10.18	qfq	19,795,300	203,960,771	-0.29%
2023-12-29	9.99	10.41	9.99	10.30	10.21	qfq	30,758,624	316,267,248	2.59%
2023-12-28	10.11	10.16	9.90	10.04	9.95	qfq	24,525,253	245,505,528	-0.40%
2023-12-27	9.90	10.22	9.82	10.08	9.99	qfq	39,163,251	392,254,818	1.92%
2023-12-26	9.74	10.15	9.61	9.89	9.81	qfq	49,375,392	492,121,945	1.33%
2023-12-25	8.92	9.76	8.92	9.76	9.68	qfq	49,329,595	468,953,375	10.03%
2023-12-22	8.97	9.05	8.85	8.87	8.79	qfq	9,069,714	81,000,621	-0.56%
2023-12-21	8.84	9.01	8.75	8.92	8.84	qfq	8,731,240	77,594,012	0.90%
2023-12-20	8.88	9.02	8.83	8.84	8.76	qfq	7,754,238	69,351,098	-0.11%
2023-12-19	8.97	9.06	8.79	8.85	8.77	qfq	7,769,306	69,067,704	-1.34%
2023-12-18	9.01	9.25	8.94	8.97	8.89	qfq	13,378,980	121,506,622	-0.99%
2023-12-15	9.08	9.24	9.03	9.06	8.98	qfq	8,253,740	75,193,862	0.22%
2023-12-14	9.14	9.24	9.03	9.04	8.96	qfq	9,516,780	86,866,208	0.11%
2023-12-13	9.05	9.11	9.02	9.03	8.95	qfq	6,314,234	57,192,108	-0.88%
2023-12-12	8.88	9.15	8.79	9.11	9.03	qfq	13,453,280	121,187,572	2.94%
2023-12-11	8.98	9.05	8.78	8.85	8.77	qfq	13,986,694	124,328,347	-2.10%
2023-12-08	9.14	9.15	9.00	9.04	8.96	qfq	9,716,127	88,170,618	-0.99%
2023-12-07	9.06	9.16	8.94	9.13	9.05	qfq	9,368,156	84,832,105	0.11%
2023-12-06	8.96	9.25	8.95	9.12	9.04	qfq	14,520,494	132,608,528	1.33%
2023-12-05	9.08	9.17	8.98	9.00	8.92	qfq	11,021,660	99,603,770	-2.07%
2023-12-04	9.13	9.24	9.07	9.19	9.11	qfq	16,433,896	150,760,626	2.22%
2023-12-01	8.94	9.03	8.89	8.99	8.91	qfq	8,991,030	80,527,098	0.33%
2023-11-30	9.06	9.10	8.91	8.96	8.88	qfq	11,152,789	100,133,616	-1.65%
2023-11-29	9.15	9.22	9.03	9.11	9.03	qfq	12,551,547	114,509,886	0.33%
2023-11-28	9.14	9.19	9.01	9.08	9.00	qfq	11,375,128	103,139,316	-0.98%
2023-11-27	9.04	9.22	9.00	9.17	9.09	qfq	16,587,533	151,150,678	1.44%
2023-11-24	9.15	9.16	8.98	9.04	8.96	qfq	13,492,797	121,848,436	-1.42%
2023-11-23	8.75	9.18	8.74	9.17	9.09	qfq	23,654,235	213,417,667	4.92%
2023-11-22	9.08	9.08	8.72	8.74	8.67	qfq	18,255,442	162,325,855	-3.21%
2023-11-21	8.77	9.25	8.74	9.03	8.95	qfq	30,353,209	275,017,517	3.32%
2023-11-20	8.38	8.89	8.37	8.74	8.67	qfq	29,907,738	261,058,432	4.17%
2023-11-17	8.22	8.40	8.20	8.39	8.32	qfq	14,231,060	118,555,935	1.82%
2023-11-16	8.26	8.27	8.20	8.24	8.17	qfq	7,814,205	64,334,432	-0.36%
2023-11-15	8.21	8.35	8.20	8.27	8.20	qfq	17,419,260	144,275,602	1.72%
2023-11-14	8.17	8.19	8.08	8.13	8.06	qfq	8,904,960	72,295,313	-0.61%
2023-11-13	8.03	8.19	7.98	8.18	8.11	qfq	11,926,339	96,572,617	2.12%
2023-11-10	8.11	8.11	7.90	8.01	7.94	qfq	13,153,600	105,243,901	-1.35%
2023-11-09	8.20	8.27	8.11	8.12	8.05	qfq	13,715,144	111,899,779	-1.10%
2023-11-08	8.35	8.35	8.15	8.21	8.14	qfq	16,293,908	133,904,415	-1.56%
2023-11-07	8.32	8.36	8.22	8.34	8.27	qfq	10,677,455	88,460,956	-0.48%
2023-11-06	8.25	8.47	8.20	8.38	8.31	qfq	11,864,520	98,682,468	2.32%
2023-11-03	8.13	8.25	8.12	8.19	8.12	qfq	9,043,420	74,132,058	0.99%
2023-11-02	8.21	8.24	8.10	8.11	8.04	qfq	8,692,970	70,818,325	-1.10%
2023-11-01	8.16	8.26	8.13	8.20	8.13	qfq	9,766,710	80,072,321	0.49%
2023-10-31	8.18	8.25	8.12	8.16	8.09	qfq	16,250,249	133,002,119	-0.37%
2023-10-30	8.43	8.44	8.00	8.19	8.12	qfq	26,727,789	219,351,507	-4.43%
2023-10-27	8.40	8.62	8.38	8.57	8.50	qfq	7,480,145	63,784,189	1.30%
2023-10-26	8.36	8.49	8.25	8.46	8.39	qfq	7,100,045	59,293,466	0.48%
2023-10-25	8.30	8.47	8.30	8.42	8.35	qfq	9,577,164	80,533,130	2.06%
2023-10-24	8.07	8.30	8.07	8.25	8.18	qfq	9,427,101	77,213,057	2.23%
2023-10-23	8.34	8.36	8.00	8.07	8.00	qfq	14,824,740	121,009,520	-4.04%
2023-10-20	8.45	8.54	8.39	8.41	8.34	qfq	9,733,660	82,311,403	-0.12%
2023-10-19	8.42	8.62	8.40	8.42	8.35	qfq	10,865,204	92,234,125	-0.71%
2023-10-18	8.65	8.67	8.47	8.48	8.41	qfq	9,993,063	85,587,096	-2.19%
2023-10-17	8.86	8.86	8.58	8.67	8.60	qfq	11,198,460	96,976,421	-1.92%
2023-10-16	8.97	8.97	8.81	8.84	8.76	qfq	13,449,920	119,367,295	0.68%
2023-10-13	8.89	8.92	8.70	8.78	8.71	qfq	13,398,720	117,620,965	-2.01%
2023-10-12	8.83	8.98	8.80	8.96	8.88	qfq	9,854,508	87,731,897	2.05%
2023-10-11	8.99	8.99	8.75	8.78	8.71	qfq	15,349,484	135,518,789	-2.12%
2023-10-10	9.07	9.08	8.94	8.97	8.89	qfq	9,130,524	82,216,557	-0.44%
2023-10-09	9.06	9.06	8.89	9.01	8.93	qfq	13,529,957	121,328,496	-1.31%
2023-09-28	8.84	9.19	8.83	9.13	9.05	qfq	16,297,313	147,512,901	3.05%
2023-09-27	8.87	8.96	8.83	8.86	8.78	qfq	11,525,025	102,437,319	-0.67%
2023-09-26	9.00	9.01	8.89	8.92	8.84	qfq	9,151,400	81,818,385	-1.33%
2023-09-25	9.17	9.18	9.00	9.04	8.96	qfq	12,327,340	111,686,505	-2.06%
2023-09-22	9.18	9.27	8.99	9.23	9.15	qfq	21,849,681	199,322,063	-0.22%
2023-09-21	9.40	9.45	9.20	9.25	9.17	qfq	13,451,509	125,114,251	-2.01%
2023-09-20	9.59	9.64	9.40	9.44	9.36	qfq	14,714,725	139,790,702	-1.67%
2023-09-19	9.73	9.74	9.57	9.60	9.52	qfq	11,758,741	113,367,871	-1.13%
2023-09-18	9.87	9.88	9.69	9.71	9.63	qfq	14,837,073	144,577,141	-1.72%
2023-09-15	9.85	10.06	9.75	9.88	9.80	qfq	24,664,010	244,626,854	0.71%
2023-09-14	9.65	9.93	9.65	9.81	9.73	qfq	23,088,300	226,589,149	1.66%
2023-09-13	9.65	9.77	9.56	9.65	9.57	qfq	12,174,889	117,398,776	-0.52%
2023-09-12	9.77	9.85	9.65	9.70	9.62	qfq	15,170,190	147,658,075	-0.82%
2023-09-11	9.32	9.84	9.24	9.78	9.70	qfq	30,414,840	293,135,546	5.16%
2023-09-08	9.32	9.40	9.20	9.30	9.22	qfq	9,989,386	92,827,222	-0.21%
2023-09-07	9.42	9.63	9.30	9.32	9.24	qfq	13,981,327	131,948,016	-1.69%
2023-09-06	9.50	9.59	9.38	9.48	9.40	qfq	13,242,874	125,376,288	-0.32%
2023-09-05	9.41	9.56	9.35	9.51	9.43	qfq	18,073,293	171,170,528	0.53%
2023-09-04	9.05	9.49	9.03	9.46	9.38	qfq	24,152,682	225,671,359	4.53%
2023-09-01	8.89	9.15	8.86	9.05	8.97	qfq	14,723,789	132,825,660	2.03%
2023-08-31	8.94	9.04	8.85	8.87	8.79	qfq	10,451,740	93,221,518	-0.89%
2023-08-30	8.95	9.18	8.90	8.95	8.87	qfq	13,528,860	122,337,014	-0.44%
2023-08-29	8.80	8.99	8.71	8.99	8.91	qfq	12,523,639	111,464,387	2.16%
2023-08-28	9.18	9.18	8.74	8.80	8.73	qfq	12,031,887	107,186,762	1.15%
2023-08-25	8.81	8.88	8.67	8.70	8.63	qfq	11,422,525	100,018,520	-2.03%
2023-08-24	8.76	8.96	8.66	8.88	8.80	qfq	11,914,446	105,370,512	2.30%
2023-08-23	8.88	8.89	8.67	8.68	8.61	qfq	9,292,545	81,352,853	-2.69%
2023-08-22	8.76	8.93	8.73	8.92	8.84	qfq	14,451,402	127,644,964	1.71%
2023-08-21	8.78	8.89	8.76	8.77	8.70	qfq	7,659,340	67,423,834	-0.11%
2023-08-18	8.92	9.10	8.77	8.78	8.71	qfq	10,892,739	97,160,935	-1.57%
2023-08-17	8.70	8.95	8.64	8.92	8.84	qfq	12,580,080	111,361,477	1.71%
2023-08-16	8.87	8.89	8.75	8.77	8.70	qfq	8,635,811	76,084,069	-0.90%
2023-08-15	9.02	9.03	8.76	8.85	8.77	qfq	12,908,532	114,454,198	-2.10%
2023-08-14	9.04	9.13	8.94	9.04	8.96	qfq	13,416,320	121,032,178	-0.99%
2023-08-11	9.32	9.44	9.10	9.13	9.05	qfq	13,618,977	126,198,700	-2.04%
2023-08-10	9.38	9.46	9.27	9.32	9.24	qfq	11,954,022	111,736,682	-1.06%
2023-08-09	9.55	9.60	9.41	9.42	9.34	qfq	16,049,399	152,427,427	-2.59%
2023-08-08	9.65	9.72	9.49	9.67	9.59	qfq	16,306,299	156,518,467	-0.21%
2023-08-07	9.68	9.90	9.58	9.69	9.61	qfq	26,811,838	262,109,745	0.83%
2023-08-04	9.39	9.81	9.30	9.61	9.53	qfq	25,046,861	240,280,514	0.73%
2023-08-03	9.75	9.78	9.48	9.54	9.46	qfq	31,490,412	301,959,336	-4.22%
2023-08-02	10.20	10.37	9.90	9.96	9.88	qfq	57,599,766	580,483,752	0.61%
2023-08-01	9.72	9.91	9.47	9.90	9.82	qfq	28,948,115	281,088,414	2.70%
2023-07-31	9.48	9.72	9.48	9.64	9.56	qfq	13,719,137	132,094,584	1.58%
2023-07-28	9.30	9.51	9.24	9.49	9.41	qfq	12,429,437	117,024,800	1.28%
2023-07-27	9.53	9.61	9.35	9.37	9.29	qfq	11,523,162	109,341,222	-1.88%
2023-07-26	9.53	9.60	9.48	9.55	9.47	qfq	8,835,280	84,234,212	0.21%
2023-07-25	9.44	9.61	9.43	9.53	9.45	qfq	14,814,742	141,096,095	0.85%
2023-07-24	9.51	9.69	9.44	9.45	9.37	qfq	14,966,049	142,721,046	-1.56%
2023-07-21	9.60	9.65	9.55	9.60	9.52	qfq	12,707,192	121,914,752	-0.21%
2023-07-20	9.81	9.86	9.60	9.62	9.54	qfq	21,031,590	204,668,766	-1.94%
2023-07-19	9.78	9.92	9.75	9.81	9.73	qfq	14,326,759	140,684,912	0.93%
2023-07-18	9.54	9.82	9.49	9.72	9.64	qfq	15,697,340	152,184,273	1.57%
2023-07-17	9.50	9.66	9.38	9.57	9.49	qfq	15,117,155	143,673,620	0.10%