SECURITY DETAIL · RAW DATA

中国卫通601698.SH

ASSECNYSTOCK

最近收盘价25.592026-07-17

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）40,789,344

成交额（元）1,073,278,615

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-18	2026-06-25	cash_dividend	0.0314	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.0323	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-27	cash_dividend	0.0248	—	—	—	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	27.20	27.60	25.30	25.59	25.59	qfq	40,789,344	1,073,278,615	-6.67%
2026-07-16	27.14	28.12	26.87	27.42	27.42	qfq	31,187,404	858,489,893	-1.47%
2026-07-15	28.09	29.30	27.83	27.83	27.83	qfq	47,301,282	1,341,680,351	-3.74%
2026-07-14	30.60	30.97	28.40	28.91	28.91	qfq	77,460,831	2,239,615,546	-8.40%
2026-07-13	34.00	34.88	29.88	31.56	31.56	qfq	135,046,181	4,312,077,119	-4.01%
2026-07-10	29.82	32.88	28.91	32.88	32.88	qfq	65,581,883	2,073,521,845	10.00%
2026-07-09	28.27	30.02	28.27	29.89	29.89	qfq	34,164,272	989,708,280	5.21%
2026-07-08	29.18	29.68	28.40	28.41	28.41	qfq	27,381,131	792,584,932	-2.61%
2026-07-07	29.93	30.84	28.97	29.17	29.17	qfq	38,604,614	1,147,982,502	-2.70%
2026-07-06	31.45	32.00	29.88	29.98	29.98	qfq	51,000,721	1,575,966,780	-4.06%
2026-07-03	29.62	31.50	29.61	31.25	31.25	qfq	61,744,990	1,908,530,958	5.25%
2026-07-02	30.50	31.10	29.66	29.69	29.69	qfq	43,678,280	1,321,861,973	-3.60%
2026-07-01	30.04	31.35	29.85	30.80	30.80	qfq	58,869,050	1,809,393,532	1.82%
2026-06-30	29.50	30.52	29.40	30.25	30.25	qfq	56,634,145	1,701,697,081	3.77%
2026-06-29	29.06	29.50	28.19	29.15	29.15	qfq	48,789,596	1,406,101,843	-0.68%
2026-06-26	28.00	30.41	27.02	29.35	29.35	qfq	88,401,805	2,560,405,996	4.90%
2026-06-25	28.74	29.30	27.77	27.98	27.98	qfq	40,724,158	1,151,017,549	-3.48%
2026-06-24	28.60	29.38	28.05	28.99	28.96	qfq	34,141,240	985,656,137	0.24%
2026-06-23	30.27	30.30	28.85	28.92	28.89	qfq	41,296,945	1,220,314,044	-5.09%
2026-06-22	30.59	30.77	29.50	30.47	30.44	qfq	48,988,054	1,473,566,561	-1.36%
2026-06-18	31.00	31.60	30.40	30.89	30.86	qfq	43,014,010	1,329,677,459	-1.18%
2026-06-17	31.80	32.51	31.20	31.26	31.23	qfq	46,855,818	1,486,779,139	-2.86%
2026-06-16	33.25	33.44	32.16	32.18	32.15	qfq	46,685,174	1,521,870,969	-1.80%
2026-06-15	33.00	33.09	32.11	32.77	32.73	qfq	60,919,794	1,986,461,008	-3.16%
2026-06-12	32.60	34.50	31.80	33.84	33.80	qfq	101,041,660	3,387,299,612	5.92%
2026-06-11	30.18	32.00	29.41	31.95	31.92	qfq	57,164,157	1,773,322,103	4.21%
2026-06-10	31.65	32.28	30.60	30.66	30.63	qfq	37,192,686	1,160,338,400	-3.92%
2026-06-09	31.70	32.10	31.08	31.91	31.88	qfq	42,109,984	1,331,147,509	-0.87%
2026-06-08	30.84	32.98	30.80	32.19	32.16	qfq	68,938,357	2,194,786,995	0.59%
2026-06-05	30.51	32.03	30.43	32.00	31.97	qfq	77,495,838	2,431,816,207	6.35%
2026-06-04	30.02	30.83	29.82	30.09	30.06	qfq	35,398,178	1,070,942,553	-1.12%
2026-06-03	29.58	31.66	29.47	30.43	30.40	qfq	55,018,848	1,679,225,649	2.35%
2026-06-02	29.96	29.98	28.23	29.73	29.70	qfq	39,523,881	1,151,246,002	0.20%
2026-06-01	29.99	30.49	29.65	29.67	29.64	qfq	30,911,132	928,292,813	-1.43%
2026-05-29	31.60	31.60	30.00	30.10	30.07	qfq	42,616,534	1,303,864,833	-5.20%
2026-05-28	31.47	32.08	30.87	31.75	31.72	qfq	34,855,101	1,101,403,340	0.89%
2026-05-27	32.46	32.56	31.09	31.47	31.44	qfq	37,468,466	1,186,269,271	-2.15%
2026-05-26	33.11	33.11	31.68	32.16	32.13	qfq	43,313,368	1,390,937,761	-3.71%
2026-05-25	33.98	34.28	32.80	33.40	33.36	qfq	39,763,164	1,330,290,584	0.09%
2026-05-22	33.15	33.50	32.80	33.37	33.33	qfq	27,109,485	901,126,928	0.79%
2026-05-21	34.20	34.61	33.00	33.11	33.07	qfq	45,269,558	1,536,135,578	-2.56%
2026-05-20	33.88	34.33	33.70	33.98	33.94	qfq	35,043,185	1,188,982,215	-0.99%
2026-05-19	35.00	35.00	33.65	34.32	34.28	qfq	60,894,571	2,081,578,818	-3.24%
2026-05-18	35.00	36.28	34.83	35.47	35.43	qfq	44,319,867	1,581,512,463	1.08%
2026-05-15	35.68	36.06	34.51	35.09	35.05	qfq	64,603,431	2,276,279,137	-1.71%
2026-05-14	38.40	38.45	35.70	35.70	35.66	qfq	80,644,498	2,966,376,275	-7.01%
2026-05-13	38.24	38.64	37.76	38.39	38.35	qfq	58,431,299	2,235,265,975	0.34%
2026-05-12	39.60	39.70	38.11	38.26	38.22	qfq	81,811,367	3,164,899,470	-3.89%
2026-05-11	40.10	41.00	39.39	39.81	39.77	qfq	113,213,783	4,527,429,581	0.03%
2026-05-08	37.60	40.88	37.38	39.80	39.76	qfq	138,843,160	5,416,600,853	5.21%
2026-05-07	37.90	37.99	37.33	37.83	37.79	qfq	70,949,064	2,673,321,683	0.00%
2026-05-06	36.67	38.16	36.61	37.83	37.79	qfq	79,235,335	2,993,170,136	3.16%
2026-04-30	35.19	36.97	35.09	36.67	36.63	qfq	68,198,094	2,479,317,920	2.98%
2026-04-29	34.95	35.84	34.82	35.61	35.57	qfq	38,351,751	1,362,957,688	1.42%
2026-04-28	36.58	36.58	35.04	35.11	35.07	qfq	53,761,375	1,925,944,096	-4.70%
2026-04-27	35.70	37.58	35.33	36.84	36.80	qfq	78,697,771	2,848,943,710	2.08%
2026-04-24	38.20	38.20	35.71	36.09	36.05	qfq	93,282,973	3,391,759,037	-5.52%
2026-04-23	37.70	39.50	37.31	38.20	38.16	qfq	143,703,107	5,530,430,882	1.30%
2026-04-22	37.00	38.35	36.99	37.71	37.67	qfq	103,506,297	3,881,334,101	-1.21%
2026-04-21	38.61	39.16	37.60	38.17	38.13	qfq	172,535,359	6,618,646,171	2.11%
2026-04-20	33.99	37.38	33.90	37.38	37.34	qfq	126,584,119	4,582,733,040	10.01%
2026-04-17	33.90	34.03	33.49	33.98	33.94	qfq	35,501,128	1,199,484,576	0.24%
2026-04-16	33.71	34.25	33.55	33.90	33.86	qfq	45,844,776	1,551,568,815	-0.21%
2026-04-15	34.12	35.25	33.73	33.97	33.93	qfq	79,618,168	2,751,640,860	0.21%
2026-04-14	32.90	33.90	32.63	33.90	33.86	qfq	58,923,545	1,963,942,462	3.64%
2026-04-13	32.45	33.08	32.22	32.71	32.67	qfq	31,071,552	1,016,394,981	0.31%
2026-04-10	32.78	33.24	32.60	32.61	32.57	qfq	31,646,161	1,040,543,322	0.18%
2026-04-09	32.50	32.93	32.02	32.55	32.51	qfq	33,327,190	1,082,342,159	-1.33%
2026-04-08	31.64	32.99	31.64	32.99	32.95	qfq	48,883,477	1,583,778,268	6.08%
2026-04-07	31.54	31.80	30.99	31.10	31.07	qfq	25,693,971	802,994,541	-1.46%
2026-04-03	32.39	32.60	31.51	31.56	31.53	qfq	29,161,338	932,066,629	-1.19%
2026-04-02	32.53	32.89	31.72	31.94	31.91	qfq	30,441,833	979,289,767	-2.11%
2026-04-01	33.58	33.72	32.28	32.63	32.59	qfq	46,829,986	1,535,640,256	-1.12%
2026-03-31	32.82	34.26	32.60	33.00	32.96	qfq	66,974,370	2,248,308,808	0.67%
2026-03-30	31.39	32.83	31.36	32.78	32.74	qfq	47,875,635	1,550,905,280	3.08%
2026-03-27	31.32	32.05	31.13	31.80	31.77	qfq	30,766,701	970,790,113	-0.84%
2026-03-26	32.49	32.59	31.70	32.07	32.04	qfq	42,514,742	1,365,703,258	0.34%
2026-03-25	31.95	32.39	31.83	31.96	31.93	qfq	32,096,149	1,030,318,275	1.27%
2026-03-24	31.86	32.04	30.73	31.56	31.53	qfq	37,883,393	1,188,456,634	0.86%
2026-03-23	32.00	32.62	31.10	31.29	31.26	qfq	53,106,597	1,692,069,290	-4.95%
2026-03-20	34.20	34.27	32.85	32.92	32.88	qfq	37,255,793	1,242,435,647	-3.15%
2026-03-19	33.52	34.50	33.27	33.99	33.95	qfq	39,629,124	1,343,452,381	-0.50%
2026-03-18	33.03	34.19	32.86	34.16	34.12	qfq	52,743,366	1,773,777,123	3.61%
2026-03-17	34.80	34.91	32.96	32.97	32.93	qfq	44,400,012	1,498,536,401	-3.65%
2026-03-16	35.40	35.46	33.65	34.22	34.18	qfq	59,452,515	2,036,276,128	-3.98%
2026-03-13	36.50	37.15	35.60	35.64	35.60	qfq	48,502,793	1,753,627,074	-2.52%
2026-03-12	37.70	37.70	36.50	36.56	36.52	qfq	45,945,059	1,692,660,169	-3.20%
2026-03-11	38.44	38.45	37.70	37.77	37.73	qfq	50,205,769	1,905,126,446	-1.36%
2026-03-10	38.20	38.83	37.90	38.29	38.25	qfq	71,607,924	2,744,299,040	0.24%
2026-03-09	36.50	38.38	36.24	38.20	38.16	qfq	79,392,040	2,964,866,515	2.41%
2026-03-06	37.06	37.99	36.73	37.30	37.26	qfq	59,989,015	2,244,535,394	0.13%
2026-03-05	37.21	37.50	36.33	37.25	37.21	qfq	63,963,703	2,363,348,933	1.39%
2026-03-04	35.06	37.33	35.03	36.74	36.70	qfq	61,621,575	2,256,252,880	2.00%
2026-03-03	39.65	39.65	36.00	36.02	35.98	qfq	112,485,825	4,197,779,124	-9.16%
2026-03-02	37.88	40.87	37.64	39.65	39.61	qfq	164,673,239	6,491,227,451	6.24%
2026-02-27	37.00	37.97	36.68	37.32	37.28	qfq	73,521,640	2,743,298,383	0.40%
2026-02-26	36.88	37.60	36.45	37.17	37.13	qfq	73,258,700	2,720,848,246	0.65%
2026-02-25	35.73	37.40	35.33	36.93	36.89	qfq	86,880,562	3,173,839,989	3.36%
2026-02-24	35.60	36.34	35.24	35.73	35.69	qfq	53,139,595	1,907,441,409	1.02%
2026-02-13	35.61	35.91	35.31	35.37	35.33	qfq	40,594,949	1,442,991,589	-1.12%
2026-02-12	35.70	36.15	35.41	35.77	35.73	qfq	49,439,219	1,769,803,074	-0.31%
2026-02-11	36.49	36.90	35.81	35.88	35.84	qfq	60,774,775	2,205,828,004	-1.78%
2026-02-10	37.31	37.31	36.07	36.53	36.49	qfq	57,951,351	2,118,251,167	-2.09%
2026-02-09	37.55	37.70	36.90	37.31	37.27	qfq	64,324,545	2,402,485,298	1.44%
2026-02-06	36.81	37.99	36.43	36.78	36.74	qfq	73,228,532	2,721,106,205	-1.71%
2026-02-05	38.29	38.70	37.25	37.42	37.38	qfq	87,762,779	3,323,673,438	-5.03%
2026-02-04	40.30	40.52	38.51	39.40	39.36	qfq	129,202,657	5,099,059,275	-2.52%
2026-02-03	39.25	40.90	37.50	40.42	40.38	qfq	168,619,530	6,689,195,680	5.01%
2026-02-02	38.30	40.00	38.27	38.49	38.45	qfq	110,191,377	4,301,180,784	1.29%
2026-01-30	37.36	39.36	37.33	38.00	37.96	qfq	114,414,653	4,387,491,755	0.34%
2026-01-29	37.50	39.24	37.30	37.87	37.83	qfq	104,627,242	4,005,975,516	0.83%
2026-01-28	38.76	38.93	37.00	37.56	37.52	qfq	107,677,220	4,057,643,338	-3.10%
2026-01-27	36.90	39.26	36.90	38.76	38.72	qfq	121,605,482	4,680,638,873	1.39%
2026-01-26	40.00	41.00	38.23	38.23	38.19	qfq	175,081,912	6,860,612,339	-10.00%
2026-01-23	39.01	42.50	39.00	42.48	42.43	qfq	222,744,990	9,139,569,298	9.63%
2026-01-22	35.91	38.93	35.60	38.75	38.71	qfq	174,225,364	6,532,450,855	8.09%
2026-01-21	36.01	37.28	35.83	35.85	35.81	qfq	99,862,872	3,637,891,428	-3.11%
2026-01-20	39.79	40.09	36.00	37.00	36.96	qfq	164,918,443	6,184,851,425	-7.01%
2026-01-19	39.10	40.80	39.10	39.79	39.75	qfq	134,608,901	5,402,392,676	-0.92%
2026-01-16	39.31	40.59	38.16	40.16	40.12	qfq	191,435,683	7,612,073,769	2.24%
2026-01-15	42.22	43.00	39.28	39.28	39.24	qfq	205,313,149	8,252,186,385	-9.99%
2026-01-14	44.80	48.00	43.64	43.64	43.59	qfq	267,114,231	12,021,572,998	-10.00%
2026-01-13	53.87	53.87	48.49	48.49	48.44	qfq	194,884,522	9,659,605,903	-10.00%
2026-01-12	50.99	53.88	50.00	53.88	53.82	qfq	262,946,098	13,823,148,770	10.00%
2026-01-09	45.01	48.98	45.01	48.98	48.93	qfq	276,551,765	13,075,506,264	9.99%
2026-01-08	42.44	45.88	41.68	44.53	44.48	qfq	301,390,360	13,197,670,518	1.50%
2026-01-07	44.50	45.06	39.89	43.87	43.82	qfq	327,076,997	14,194,575,075	1.48%
2026-01-06	39.98	43.23	39.46	43.23	43.18	qfq	248,430,754	10,400,686,733	10.00%
2026-01-05	36.66	39.30	36.50	39.30	39.26	qfq	297,108,540	11,389,209,782	9.99%
2025-12-31	32.24	35.73	31.80	35.73	35.69	qfq	273,180,383	9,309,207,569	10.01%
2025-12-30	29.00	33.00	28.58	32.48	32.44	qfq	375,265,703	11,970,612,678	8.27%
2025-12-29	28.31	30.59	27.27	30.00	29.97	qfq	299,923,587	8,746,555,627	5.97%
2025-12-26	25.75	28.31	25.29	28.31	28.28	qfq	301,766,569	8,131,640,117	9.98%
2025-12-25	24.54	25.97	24.37	25.74	25.71	qfq	173,447,203	4,400,028,435	4.80%
2025-12-24	23.21	24.80	23.20	24.56	24.53	qfq	166,184,516	4,022,827,645	4.47%
2025-12-23	25.80	25.80	23.33	23.51	23.48	qfq	232,524,494	5,661,250,064	-9.30%
2025-12-22	24.97	26.35	24.56	25.92	25.89	qfq	199,262,666	5,070,072,611	5.58%
2025-12-19	24.50	25.88	24.39	24.55	24.52	qfq	162,953,472	4,059,210,958	-0.85%
2025-12-18	23.94	25.69	23.63	24.76	24.73	qfq	205,949,955	5,123,407,695	2.44%
2025-12-17	23.90	25.14	23.62	24.17	24.14	qfq	151,920,248	3,688,282,251	-0.86%
2025-12-16	22.80	25.26	22.32	24.38	24.35	qfq	185,469,705	4,408,056,865	5.13%
2025-12-15	22.77	23.58	22.77	23.19	23.16	qfq	86,314,935	2,008,786,714	0.96%
2025-12-12	23.19	23.55	22.71	22.97	22.95	qfq	97,063,093	2,238,843,495	-1.25%
2025-12-11	23.23	24.00	22.80	23.26	23.23	qfq	129,949,703	3,042,557,504	1.00%
2025-12-10	21.91	24.29	21.73	23.03	23.01	qfq	153,530,934	3,559,173,310	4.30%
2025-12-09	21.97	22.45	21.80	22.08	22.06	qfq	66,080,946	1,460,887,126	-0.81%
2025-12-08	22.30	23.00	22.18	22.26	22.24	qfq	129,675,887	2,934,244,415	1.37%
2025-12-05	21.30	22.10	21.15	21.96	21.94	qfq	79,624,514	1,729,905,331	1.95%
2025-12-04	20.52	21.76	20.51	21.54	21.52	qfq	78,512,411	1,679,585,826	3.96%
2025-12-03	21.16	21.30	20.60	20.72	20.70	qfq	38,666,556	807,238,936	-1.99%
2025-12-02	21.18	21.35	20.99	21.14	21.12	qfq	27,127,599	573,660,807	-1.03%
2025-12-01	21.00	21.50	20.98	21.36	21.34	qfq	53,498,916	1,139,962,509	2.94%
2025-11-28	20.47	20.77	20.40	20.75	20.73	qfq	29,436,646	606,978,816	1.82%
2025-11-27	20.35	20.61	20.30	20.38	20.36	qfq	20,443,259	418,029,732	-0.54%
2025-11-26	21.00	21.14	20.47	20.49	20.47	qfq	28,453,994	587,490,870	-1.77%
2025-11-25	20.82	21.25	20.67	20.86	20.84	qfq	35,076,314	735,995,286	0.10%
2025-11-24	20.60	20.98	20.29	20.84	20.82	qfq	38,062,085	786,479,551	3.27%
2025-11-21	20.51	20.83	20.07	20.18	20.16	qfq	31,353,382	637,693,975	-2.61%
2025-11-20	20.89	20.97	20.71	20.72	20.70	qfq	19,404,019	404,435,400	-0.43%
2025-11-19	20.90	20.99	20.71	20.81	20.79	qfq	21,489,198	447,500,582	-0.43%
2025-11-18	21.36	21.38	20.81	20.90	20.88	qfq	38,284,005	802,651,046	-2.88%
2025-11-17	21.70	21.86	21.45	21.52	21.50	qfq	34,315,978	742,095,679	-0.83%
2025-11-14	22.07	22.22	21.70	21.70	21.68	qfq	35,036,444	767,464,906	-2.43%
2025-11-13	22.20	22.77	22.00	22.24	22.22	qfq	67,311,111	1,507,155,038	-0.94%
2025-11-12	22.04	22.70	21.30	22.45	22.43	qfq	64,683,771	1,419,490,805	1.35%
2025-11-11	22.22	22.88	21.91	22.15	22.13	qfq	52,046,981	1,160,329,351	-0.89%
2025-11-10	22.66	22.89	22.22	22.35	22.33	qfq	69,225,329	1,558,827,997	0.09%
2025-11-07	21.61	22.48	21.38	22.33	22.31	qfq	74,825,990	1,651,830,367	3.38%
2025-11-06	21.73	21.86	21.46	21.60	21.58	qfq	30,763,143	663,924,504	-1.19%
2025-11-05	21.42	21.92	21.30	21.86	21.84	qfq	32,241,162	701,176,017	0.32%
2025-11-04	22.03	22.37	21.66	21.79	21.77	qfq	38,866,950	854,227,481	-0.91%
2025-11-03	21.66	22.18	21.40	21.99	21.97	qfq	46,807,037	1,021,731,354	1.38%
2025-10-31	22.30	22.31	21.60	21.69	21.67	qfq	49,379,231	1,077,603,398	-2.39%
2025-10-30	22.31	22.72	22.02	22.22	22.20	qfq	76,068,982	1,699,022,510	-0.40%
2025-10-29	21.81	22.80	21.81	22.31	22.29	qfq	69,425,146	1,552,233,410	2.01%
2025-10-28	21.66	22.28	21.60	21.87	21.85	qfq	52,502,027	1,153,592,701	0.18%
2025-10-27	21.65	21.98	21.50	21.83	21.81	qfq	73,947,750	1,607,360,435	0.55%
2025-10-24	21.21	22.13	21.06	21.71	21.69	qfq	98,023,198	2,125,250,655	6.27%
2025-10-23	20.59	20.66	20.16	20.43	20.41	qfq	25,594,649	519,670,703	-1.49%
2025-10-22	20.86	21.25	20.61	20.74	20.72	qfq	26,722,600	555,785,327	-1.24%
2025-10-21	21.02	21.27	20.94	21.00	20.98	qfq	24,369,982	513,334,645	0.14%
2025-10-20	20.90	21.40	20.78	20.97	20.95	qfq	32,677,917	689,429,519	1.65%
2025-10-17	21.08	21.43	20.59	20.63	20.61	qfq	33,493,475	702,493,672	-2.23%
2025-10-16	21.63	21.66	20.98	21.10	21.08	qfq	36,117,491	766,855,464	-2.81%
2025-10-15	21.80	21.85	21.20	21.71	21.69	qfq	35,131,000	757,579,556	0.37%
2025-10-14	21.76	22.13	21.49	21.63	21.61	qfq	56,469,203	1,231,720,075	0.56%
2025-10-13	20.65	21.65	20.55	21.51	21.49	qfq	40,722,446	866,783,898	1.46%
2025-10-10	21.56	21.72	21.16	21.20	21.18	qfq	33,632,891	719,910,588	-2.39%
2025-10-09	21.32	21.79	21.05	21.72	21.70	qfq	48,437,530	1,041,547,261	1.92%
2025-09-30	20.91	21.43	20.91	21.31	21.29	qfq	45,766,501	973,536,021	2.06%
2025-09-29	20.52	21.01	20.33	20.88	20.86	qfq	30,229,692	624,474,918	1.70%
2025-09-26	20.85	20.96	20.49	20.53	20.51	qfq	26,585,303	551,666,146	-1.96%
2025-09-25	20.69	21.09	20.68	20.94	20.92	qfq	30,981,874	647,898,846	0.82%
2025-09-24	20.47	20.78	20.39	20.77	20.75	qfq	26,765,908	551,498,179	1.02%
2025-09-23	21.19	21.20	20.14	20.56	20.54	qfq	39,475,347	811,333,808	-2.61%
2025-09-22	20.92	21.12	20.79	21.11	21.09	qfq	27,173,682	570,372,838	0.81%
2025-09-19	20.88	21.27	20.80	20.94	20.92	qfq	32,765,402	689,210,729	-0.19%
2025-09-18	21.18	21.42	20.73	20.98	20.96	qfq	52,126,734	1,103,254,727	-1.18%
2025-09-17	21.49	21.50	21.18	21.23	21.21	qfq	37,259,705	792,782,837	-1.48%
2025-09-16	21.42	21.80	21.28	21.55	21.53	qfq	38,655,017	830,477,245	0.05%
2025-09-15	22.00	22.05	21.50	21.54	21.52	qfq	52,488,016	1,139,905,263	-2.53%
2025-09-12	22.30	22.68	22.04	22.10	22.08	qfq	59,312,241	1,321,920,576	-1.25%
2025-09-11	21.80	22.49	21.60	22.38	22.36	qfq	62,828,943	1,395,519,357	1.45%
2025-09-10	21.88	22.57	21.81	22.06	22.04	qfq	62,633,185	1,391,593,285	0.05%
2025-09-09	22.85	23.14	22.02	22.05	22.03	qfq	85,285,342	1,920,974,440	-3.59%
2025-09-08	21.77	23.15	21.38	22.87	22.85	qfq	115,840,579	2,578,967,481	7.47%
2025-09-05	20.98	21.34	20.82	21.28	21.26	qfq	47,189,878	997,113,964	1.38%
2025-09-04	21.68	21.91	20.62	20.99	20.97	qfq	65,289,077	1,388,156,222	-3.32%
2025-09-03	23.00	23.10	21.68	21.71	21.69	qfq	86,113,393	1,911,887,315	-5.81%
2025-09-02	23.81	24.00	22.80	23.05	23.03	qfq	91,697,281	2,128,807,933	-3.39%
2025-09-01	24.80	24.80	23.66	23.86	23.83	qfq	153,997,559	3,691,834,384	-5.69%
2025-08-29	23.30	25.58	23.10	25.30	25.27	qfq	227,072,990	5,647,568,776	8.82%
2025-08-28	22.89	24.09	22.39	23.25	23.22	qfq	149,102,523	3,441,001,051	5.68%
2025-08-27	22.70	23.10	22.00	22.00	21.98	qfq	121,028,877	2,720,175,150	-4.35%
2025-08-26	23.03	24.12	22.70	23.00	22.98	qfq	168,377,873	3,935,017,446	0.00%
2025-08-25	21.88	23.41	21.36	23.00	22.98	qfq	174,632,959	3,916,956,991	4.88%
2025-08-22	21.11	22.10	20.86	21.93	21.91	qfq	111,502,386	2,408,842,609	3.79%
2025-08-21	20.80	21.55	20.69	21.13	21.11	qfq	82,336,622	1,742,304,544	1.54%
2025-08-20	20.76	20.94	20.53	20.81	20.79	qfq	52,690,544	1,092,710,998	1.66%
2025-08-19	20.70	20.74	20.42	20.47	20.45	qfq	32,853,146	674,915,083	-0.82%
2025-08-18	20.45	20.85	20.30	20.64	20.62	qfq	45,082,074	926,021,090	1.57%
2025-08-15	20.06	20.39	19.95	20.32	20.30	qfq	32,313,029	653,881,397	1.20%
2025-08-14	20.60	20.66	20.03	20.08	20.06	qfq	40,471,076	820,970,953	-2.43%
2025-08-13	20.43	20.79	20.43	20.58	20.56	qfq	44,472,452	915,672,406	0.54%
2025-08-12	20.83	21.19	20.23	20.47	20.45	qfq	52,736,993	1,087,044,925	-1.44%
2025-08-11	20.78	21.03	20.60	20.77	20.75	qfq	46,283,188	963,906,237	0.58%
2025-08-08	20.70	21.26	20.62	20.65	20.63	qfq	65,045,036	1,357,745,906	0.10%
2025-08-07	20.50	20.88	20.32	20.63	20.61	qfq	44,988,327	924,464,482	0.24%
2025-08-06	20.25	20.59	20.18	20.58	20.56	qfq	52,072,094	1,066,309,848	1.73%
2025-08-05	20.37	20.46	20.12	20.23	20.21	qfq	32,812,463	664,206,242	-0.39%
2025-08-04	19.76	20.60	19.74	20.31	20.29	qfq	41,954,083	849,728,441	2.32%
2025-08-01	20.08	20.16	19.78	19.85	19.83	qfq	30,249,965	602,311,728	-1.15%
2025-07-31	20.39	20.68	20.00	20.08	20.06	qfq	42,060,338	854,550,183	-2.10%
2025-07-30	20.34	20.86	19.99	20.51	20.49	qfq	70,536,441	1,440,758,773	0.84%
2025-07-29	20.09	20.40	19.92	20.34	20.32	qfq	54,247,194	1,096,016,895	1.85%
2025-07-28	19.90	20.06	19.83	19.97	19.95	qfq	26,657,623	532,543,471	0.40%
2025-07-25	19.87	20.16	19.80	19.89	19.87	qfq	32,863,986	654,854,333	0.40%
2025-07-24	19.66	19.84	19.65	19.81	19.79	qfq	22,138,764	437,307,534	0.51%
2025-07-23	19.80	20.00	19.65	19.71	19.69	qfq	25,938,383	512,946,519	-0.76%
2025-07-22	19.85	19.93	19.73	19.86	19.84	qfq	24,187,758	479,598,570	0.05%
2025-07-21	19.80	19.85	19.72	19.85	19.83	qfq	16,142,290	319,659,455	0.30%
2025-07-18	19.71	19.84	19.62	19.79	19.77	qfq	20,878,240	412,079,966	0.41%
2025-07-17	19.56	19.73	19.50	19.71	19.69	qfq	22,243,767	436,194,839	0.46%
2025-07-16	19.53	19.75	19.49	19.62	19.60	qfq	17,511,950	342,811,043	0.62%
2025-07-15	19.77	19.88	19.47	19.50	19.48	qfq	26,633,980	521,887,387	-1.22%
2025-07-14	19.80	19.91	19.72	19.74	19.72	qfq	22,487,954	444,899,465	-1.05%
2025-07-11	20.02	20.14	19.82	19.95	19.93	qfq	24,595,873	491,784,792	-0.25%
2025-07-10	20.02	20.10	19.85	20.00	19.98	qfq	23,642,166	471,910,954	-0.10%
2025-07-09	20.30	20.50	20.00	20.02	20.00	qfq	25,698,729	518,226,544	-1.77%
2025-07-08	20.05	20.67	19.93	20.38	20.36	qfq	36,826,476	744,784,552	1.70%
2025-07-07	20.16	20.29	19.92	20.04	20.02	qfq	25,324,605	507,689,787	-0.79%
2025-07-04	20.64	20.91	20.15	20.20	20.18	qfq	69,986,523	1,429,973,859	-4.40%
2025-07-03	20.90	22.54	20.89	21.13	21.11	qfq	107,016,529	2,321,343,388	3.12%
2025-07-02	20.20	20.56	19.75	20.49	20.47	qfq	40,304,547	809,384,466	1.44%
2025-07-01	20.44	20.44	20.12	20.20	20.18	qfq	21,640,477	437,567,934	-1.32%
2025-06-30	19.95	20.49	19.92	20.47	20.45	qfq	33,427,842	679,969,285	2.86%
2025-06-27	19.85	20.06	19.75	19.90	19.88	qfq	16,313,200	324,953,735	-0.15%
2025-06-26	19.80	20.33	19.76	19.93	19.88	qfq	32,879,419	660,126,689	0.25%
2025-06-25	19.56	19.94	19.50	19.88	19.83	qfq	27,268,224	540,292,091	1.69%
2025-06-24	19.39	19.57	19.31	19.55	19.50	qfq	13,438,420	261,510,856	0.46%
2025-06-23	19.11	19.50	19.10	19.46	19.41	qfq	11,131,800	215,359,305	1.73%
2025-06-20	19.32	19.37	19.12	19.13	19.08	qfq	8,629,123	165,675,111	-0.98%
2025-06-19	19.63	19.63	19.26	19.32	19.27	qfq	11,742,100	227,743,620	-1.68%
2025-06-18	19.58	19.71	19.51	19.65	19.60	qfq	12,225,500	239,891,933	0.15%
2025-06-17	19.71	19.74	19.45	19.62	19.57	qfq	10,172,299	199,098,585	-0.15%
2025-06-16	19.74	19.75	19.53	19.65	19.60	qfq	10,642,200	208,860,055	0.05%
2025-06-13	19.30	19.76	19.29	19.64	19.59	qfq	28,414,233	555,732,623	1.76%
2025-06-12	19.35	19.39	19.23	19.30	19.25	qfq	10,987,755	211,902,240	-0.57%
2025-06-11	19.50	19.58	19.41	19.41	19.36	qfq	13,237,291	257,664,674	-0.77%
2025-06-10	19.62	20.13	19.44	19.56	19.51	qfq	23,115,500	455,144,379	-0.46%
2025-06-09	19.62	19.80	19.50	19.65	19.60	qfq	13,248,812	260,468,345	0.15%
2025-06-06	19.90	20.05	19.56	19.62	19.57	qfq	17,572,818	346,872,091	-1.01%
2025-06-05	19.60	20.06	19.40	19.82	19.77	qfq	24,345,680	482,143,274	1.28%
2025-06-04	19.58	19.99	19.52	19.57	19.52	qfq	14,692,355	289,348,756	-0.15%
2025-06-03	19.52	19.78	19.48	19.60	19.55	qfq	14,491,409	284,259,787	0.15%
2025-05-30	19.40	19.66	19.25	19.57	19.52	qfq	17,584,543	342,119,166	0.05%
2025-05-29	19.15	20.00	19.15	19.56	19.51	qfq	23,458,303	460,607,172	1.98%
2025-05-28	19.36	19.48	19.16	19.18	19.13	qfq	10,552,373	203,467,752	-1.54%
2025-05-27	19.05	19.76	18.92	19.48	19.43	qfq	25,198,921	489,526,041	1.99%
2025-05-26	19.02	19.19	18.99	19.10	19.05	qfq	8,505,712	162,441,096	0.63%
2025-05-23	19.28	19.31	18.93	18.98	18.93	qfq	14,242,071	272,157,895	-1.61%
2025-05-22	19.44	19.58	19.28	19.29	19.24	qfq	10,675,419	207,436,629	-0.98%
2025-05-21	19.61	19.61	19.30	19.48	19.43	qfq	12,117,207	235,288,526	-0.31%
2025-05-20	19.40	19.93	19.32	19.54	19.49	qfq	15,357,059	301,644,356	0.57%
2025-05-19	19.33	19.59	19.19	19.43	19.38	qfq	12,736,471	247,134,744	0.83%
2025-05-16	19.23	19.43	19.22	19.27	19.22	qfq	11,374,300	219,486,356	0.00%
2025-05-15	19.78	19.85	19.22	19.27	19.22	qfq	18,759,275	364,797,812	-1.88%
2025-05-14	19.79	19.93	19.52	19.64	19.59	qfq	22,272,741	437,777,110	-1.11%
2025-05-13	20.49	20.49	19.80	19.86	19.81	qfq	37,817,038	759,455,693	-3.12%
2025-05-12	19.90	20.83	19.71	20.50	20.44	qfq	53,274,639	1,088,964,783	3.59%
2025-05-09	20.22	20.40	19.71	19.79	19.74	qfq	23,106,400	459,714,047	-2.08%
2025-05-08	19.80	20.22	19.68	20.21	20.16	qfq	29,289,100	585,423,130	1.30%
2025-05-07	19.98	20.10	19.63	19.95	19.90	qfq	33,479,566	665,260,471	1.63%
2025-05-06	19.04	19.64	19.02	19.63	19.58	qfq	24,433,572	474,418,785	3.70%
2025-04-30	18.89	19.08	18.60	18.93	18.88	qfq	17,755,277	335,404,146	-0.79%
2025-04-29	19.03	19.24	19.00	19.08	19.03	qfq	9,153,093	175,179,173	-0.10%
2025-04-28	19.38	19.46	19.07	19.10	19.05	qfq	13,052,700	250,293,526	-2.05%
2025-04-25	19.60	19.68	19.47	19.50	19.45	qfq	11,556,000	226,265,840	-0.61%
2025-04-24	19.78	19.98	19.36	19.62	19.57	qfq	18,187,832	357,154,488	-1.16%
2025-04-23	19.70	19.91	19.66	19.85	19.80	qfq	17,020,832	336,696,641	0.81%
2025-04-22	19.70	19.86	19.62	19.69	19.64	qfq	11,614,460	229,020,429	-0.76%
2025-04-21	19.68	19.91	19.56	19.84	19.79	qfq	17,410,856	344,662,715	1.28%
2025-04-18	19.50	19.77	19.19	19.59	19.54	qfq	17,394,084	338,678,082	0.15%
2025-04-17	19.51	19.79	19.44	19.56	19.51	qfq	15,110,924	296,598,141	-0.71%
2025-04-16	19.70	19.93	19.32	19.70	19.65	qfq	18,909,675	370,451,693	-0.30%
2025-04-15	19.93	20.12	19.61	19.76	19.71	qfq	17,804,916	353,390,718	-0.85%
2025-04-14	20.10	20.15	19.80	19.93	19.88	qfq	27,929,873	557,931,833	-0.70%
2025-04-11	19.45	20.67	19.35	20.07	20.02	qfq	47,137,694	942,937,751	3.19%
2025-04-10	19.70	19.78	19.12	19.45	19.40	qfq	38,618,268	754,231,456	0.00%
2025-04-09	18.30	19.50	18.22	19.45	19.40	qfq	41,351,331	788,287,952	4.68%
2025-04-08	17.82	18.58	17.82	18.58	18.53	qfq	32,611,731	595,629,849	4.38%
2025-04-07	18.93	19.27	17.80	17.80	17.75	qfq	43,502,629	795,014,632	-10.01%
2025-04-03	19.25	19.94	19.16	19.78	19.73	qfq	27,353,618	539,369,723	1.75%
2025-04-02	19.53	19.53	19.23	19.44	19.39	qfq	16,332,500	316,620,773	-0.36%
2025-04-01	19.07	19.75	19.05	19.51	19.46	qfq	23,682,691	459,401,602	2.41%
2025-03-31	19.09	19.16	18.76	19.05	19.00	qfq	16,041,711	303,922,554	-0.21%
2025-03-28	19.37	19.45	19.08	19.09	19.04	qfq	15,891,450	305,197,013	-1.50%
2025-03-27	19.51	19.66	19.10	19.38	19.33	qfq	17,757,416	344,209,210	-0.82%
2025-03-26	19.50	19.69	19.50	19.54	19.49	qfq	14,901,961	291,719,774	-0.31%
2025-03-25	19.61	19.94	19.46	19.60	19.55	qfq	18,965,961	373,365,192	-0.96%
2025-03-24	20.39	20.45	19.45	19.79	19.74	qfq	34,358,000	680,406,388	-2.66%
2025-03-21	20.40	20.83	20.31	20.33	20.28	qfq	34,570,399	709,113,311	-0.88%
2025-03-20	20.40	20.60	20.25	20.51	20.45	qfq	20,676,124	422,986,917	0.64%
2025-03-19	20.55	20.66	20.29	20.38	20.32	qfq	21,667,400	442,355,279	-0.83%
2025-03-18	20.78	20.82	20.46	20.55	20.49	qfq	22,690,051	467,285,267	-0.68%
2025-03-17	20.85	20.96	20.66	20.69	20.63	qfq	23,659,300	491,372,654	-0.72%
2025-03-14	20.45	20.90	20.34	20.84	20.78	qfq	30,402,398	628,204,792	0.82%
2025-03-13	21.23	21.35	20.50	20.67	20.61	qfq	32,902,442	685,341,958	-2.27%
2025-03-12	21.58	21.63	21.13	21.15	21.09	qfq	35,613,650	759,832,636	-1.44%
2025-03-11	21.09	21.78	20.95	21.46	21.40	qfq	36,126,980	771,581,861	0.09%
2025-03-10	21.60	21.78	21.30	21.44	21.38	qfq	31,011,647	666,361,091	-0.74%
2025-03-07	21.70	22.07	21.30	21.60	21.54	qfq	57,448,195	1,243,397,184	-0.92%
2025-03-06	21.32	21.98	20.93	21.80	21.74	qfq	92,532,211	1,990,124,154	2.40%
2025-03-05	20.05	21.95	20.05	21.29	21.23	qfq	88,325,687	1,863,990,282	5.97%
2025-03-04	19.70	20.30	19.62	20.09	20.04	qfq	32,084,177	639,499,387	2.03%
2025-03-03	19.69	20.09	19.43	19.69	19.64	qfq	27,506,718	544,645,682	-0.20%
2025-02-28	20.70	20.70	19.65	19.73	19.68	qfq	37,794,551	760,202,614	-5.73%
2025-02-27	21.44	21.47	20.59	20.93	20.87	qfq	43,053,100	904,216,601	-3.50%
2025-02-26	22.00	22.12	21.34	21.69	21.63	qfq	43,911,993	951,185,441	-1.50%
2025-02-25	21.60	22.44	21.53	22.02	21.96	qfq	47,251,198	1,045,095,919	-0.27%
2025-02-24	21.98	22.96	21.57	22.08	22.02	qfq	70,911,217	1,576,967,260	1.89%
2025-02-21	21.28	21.97	21.07	21.67	21.61	qfq	47,310,343	1,020,458,509	1.17%
2025-02-20	20.66	21.55	20.48	21.42	21.36	qfq	37,510,412	792,903,453	3.78%
2025-02-19	20.14	20.67	20.10	20.64	20.58	qfq	21,416,981	438,368,967	2.43%
2025-02-18	21.18	21.18	20.12	20.15	20.10	qfq	31,571,006	648,323,920	-4.86%
2025-02-17	21.24	21.48	20.96	21.18	21.12	qfq	24,975,459	530,418,580	-0.42%
2025-02-14	21.03	21.33	20.78	21.27	21.21	qfq	23,855,915	503,005,062	1.19%
2025-02-13	21.48	21.57	21.01	21.02	20.96	qfq	24,680,006	522,875,036	-2.10%
2025-02-12	21.33	21.55	21.09	21.47	21.41	qfq	28,101,787	599,403,641	0.09%
2025-02-11	21.38	21.79	20.93	21.45	21.39	qfq	39,045,400	834,150,108	-0.28%
2025-02-10	21.08	21.75	20.94	21.51	21.45	qfq	45,669,841	977,512,696	2.62%
2025-02-07	20.80	21.28	20.67	20.96	20.90	qfq	41,922,601	880,087,909	-0.33%
2025-02-06	19.81	21.50	19.61	21.03	20.97	qfq	55,823,967	1,164,437,104	6.27%
2025-02-05	19.21	20.07	19.21	19.79	19.74	qfq	22,753,734	448,158,661	3.13%
2025-01-27	19.68	19.86	19.16	19.19	19.14	qfq	14,606,464	284,369,765	-2.44%
2025-01-24	19.60	19.69	19.35	19.67	19.62	qfq	16,293,488	318,807,692	1.18%
2025-01-23	19.59	20.03	19.42	19.44	19.39	qfq	24,784,306	488,807,044	0.41%
2025-01-22	19.83	19.88	19.20	19.36	19.31	qfq	25,442,470	496,938,018	-3.05%
2025-01-21	19.88	20.35	19.50	19.97	19.92	qfq	29,582,497	589,335,771	1.17%
2025-01-20	19.83	20.05	19.61	19.74	19.69	qfq	19,743,945	391,418,094	0.66%
2025-01-17	19.26	20.18	19.20	19.61	19.56	qfq	22,633,775	444,607,424	1.08%
2025-01-16	19.60	19.86	19.20	19.40	19.35	qfq	17,351,207	338,383,700	-0.51%
2025-01-15	19.90	20.00	19.43	19.50	19.45	qfq	20,962,837	412,712,263	-2.11%
2025-01-14	19.01	19.93	18.86	19.92	19.87	qfq	27,913,300	545,809,874	5.17%
2025-01-13	18.63	19.08	18.51	18.94	18.89	qfq	12,790,447	240,709,514	0.48%
2025-01-10	19.22	19.46	18.85	18.85	18.80	qfq	17,376,100	333,364,014	-2.43%
2025-01-09	18.81	19.59	18.75	19.32	19.27	qfq	23,671,779	456,220,851	1.90%
2025-01-08	18.87	19.05	18.30	18.96	18.91	qfq	19,212,000	359,766,855	-0.47%
2025-01-07	18.84	19.06	18.68	19.05	19.00	qfq	15,975,431	301,540,701	1.98%
2025-01-06	18.66	18.84	18.46	18.68	18.63	qfq	19,549,400	364,512,445	-0.27%
2025-01-03	19.66	19.73	18.71	18.73	18.68	qfq	30,301,934	578,033,349	-4.49%
2025-01-02	20.13	20.34	19.31	19.61	19.56	qfq	31,315,898	621,548,204	-3.87%
2024-12-31	21.08	21.16	20.38	20.40	20.34	qfq	28,439,600	587,493,879	-3.36%
2024-12-30	21.33	21.43	21.02	21.11	21.05	qfq	21,773,880	461,152,278	-1.49%
2024-12-27	21.79	21.93	21.30	21.43	21.37	qfq	33,879,261	732,477,942	-1.34%
2024-12-26	21.35	21.72	21.26	21.72	21.66	qfq	30,508,754	657,757,459	2.45%
2024-12-25	21.48	21.66	21.10	21.20	21.14	qfq	24,531,500	524,044,596	-1.21%
2024-12-24	21.55	21.70	20.98	21.46	21.40	qfq	26,839,738	571,493,142	-0.09%
2024-12-23	21.90	21.94	21.44	21.48	21.42	qfq	25,590,377	553,247,679	-1.74%
2024-12-20	21.80	22.13	21.63	21.86	21.80	qfq	29,782,382	651,720,310	0.51%
2024-12-19	21.20	21.94	21.15	21.75	21.69	qfq	33,048,266	714,373,658	-0.28%
2024-12-18	22.03	22.42	21.62	21.81	21.75	qfq	45,534,991	1,002,901,991	0.97%
2024-12-17	22.80	22.80	21.50	21.60	21.54	qfq	68,783,829	1,516,090,160	-6.41%
2024-12-16	23.20	24.46	22.74	23.08	23.02	qfq	88,497,812	2,091,051,184	-2.00%
2024-12-13	22.98	24.50	22.71	23.55	23.49	qfq	110,239,223	2,612,380,703	0.90%
2024-12-12	22.80	23.75	22.34	23.34	23.28	qfq	83,994,240	1,941,019,583	1.83%
2024-12-11	22.60	22.92	22.37	22.92	22.86	qfq	63,176,600	1,428,525,677	-0.26%
2024-12-10	22.22	23.59	21.78	22.98	22.92	qfq	112,902,839	2,553,458,920	6.54%
2024-12-09	22.20	22.20	21.45	21.57	21.51	qfq	50,712,241	1,101,586,990	-3.23%
2024-12-06	22.81	22.86	22.00	22.29	22.23	qfq	48,792,451	1,087,948,234	-1.37%
2024-12-05	22.09	22.91	21.96	22.60	22.54	qfq	66,249,198	1,488,654,347	2.17%
2024-12-04	22.20	22.44	21.89	22.12	22.06	qfq	48,707,700	1,077,176,383	-1.51%
2024-12-03	22.80	23.15	22.12	22.46	22.40	qfq	70,576,630	1,596,184,079	-2.35%
2024-12-02	23.10	23.27	22.58	23.00	22.94	qfq	91,029,493	2,083,197,230	-0.73%
2024-11-29	22.02	23.94	22.02	23.17	23.11	qfq	137,113,136	3,166,013,427	5.22%
2024-11-28	22.00	23.16	21.75	22.02	21.96	qfq	150,132,166	3,373,293,220	-0.77%
2024-11-27	20.01	22.19	19.95	22.19	22.13	qfq	150,376,003	3,240,479,781	10.01%
2024-11-26	20.65	20.95	20.15	20.17	20.12	qfq	55,184,183	1,132,892,589	-2.04%
2024-11-25	20.80	20.94	20.03	20.59	20.53	qfq	79,168,683	1,618,350,760	-2.74%
2024-11-22	22.30	22.57	21.13	21.17	21.11	qfq	108,533,757	2,369,174,917	-6.74%
2024-11-21	22.88	23.25	22.17	22.70	22.64	qfq	126,847,028	2,889,838,387	0.58%
2024-11-20	21.85	23.14	21.70	22.57	22.51	qfq	149,620,934	3,383,060,524	1.62%
2024-11-19	21.90	22.64	21.06	22.21	22.15	qfq	134,836,688	2,931,935,729	3.06%
2024-11-18	23.01	23.22	21.20	21.55	21.49	qfq	154,920,760	3,388,303,642	-7.71%
2024-11-15	24.00	25.30	22.91	23.35	23.29	qfq	235,599,542	5,549,828,922	-8.29%
2024-11-14	26.84	26.84	25.46	25.46	25.39	qfq	170,386,315	4,404,042,799	-10.00%
2024-11-13	25.38	28.29	25.38	28.29	28.21	qfq	294,496,560	8,201,419,100	9.99%
2024-11-12	25.25	27.15	24.99	25.72	25.65	qfq	304,302,342	7,881,083,459	4.21%
2024-11-11	24.68	24.68	24.68	24.68	24.61	qfq	14,761,111	364,304,219	9.98%
2024-11-08	20.40	22.44	19.50	22.44	22.38	qfq	89,228,763	1,903,890,505	10.00%
2024-11-07	19.05	20.86	19.05	20.40	20.34	qfq	209,868,655	4,252,774,128	7.59%
2024-11-06	17.58	19.20	17.36	18.96	18.91	qfq	131,028,426	2,447,871,218	8.65%
2024-11-05	16.92	17.60	16.91	17.45	17.40	qfq	45,677,798	793,337,261	3.25%
2024-11-04	16.54	17.10	16.53	16.90	16.85	qfq	22,854,166	385,643,390	2.05%
2024-11-01	16.88	16.93	16.41	16.56	16.52	qfq	26,672,474	443,294,471	-2.59%
2024-10-31	17.10	17.11	16.59	17.00	16.95	qfq	33,971,748	574,052,951	-1.05%
2024-10-30	17.28	17.38	17.00	17.18	17.13	qfq	26,036,913	447,784,810	-0.87%
2024-10-29	17.33	17.58	17.21	17.33	17.28	qfq	32,151,300	558,530,389	0.00%
2024-10-28	17.27	17.47	17.15	17.33	17.28	qfq	26,345,843	456,002,888	0.29%
2024-10-25	17.43	17.48	17.15	17.28	17.23	qfq	28,662,432	495,532,474	-0.46%
2024-10-24	17.50	17.74	17.26	17.36	17.31	qfq	25,540,520	444,954,973	-1.31%
2024-10-23	17.49	18.03	17.36	17.59	17.54	qfq	48,935,779	869,169,610	0.46%
2024-10-22	18.28	18.28	17.33	17.51	17.46	qfq	56,375,332	989,895,117	-2.88%
2024-10-21	17.20	18.29	17.20	18.03	17.98	qfq	79,189,745	1,408,396,685	5.69%
2024-10-18	16.80	17.49	16.51	17.06	17.01	qfq	49,865,966	849,369,300	2.28%
2024-10-17	16.50	16.93	16.50	16.68	16.63	qfq	25,504,382	425,827,596	1.21%
2024-10-16	16.63	16.73	16.28	16.48	16.44	qfq	25,408,090	418,903,978	-2.02%
2024-10-15	16.80	17.30	16.61	16.82	16.77	qfq	36,729,123	624,749,883	-0.53%
2024-10-14	16.35	16.97	16.31	16.91	16.86	qfq	37,086,421	619,454,778	4.06%
2024-10-11	17.00	17.00	16.08	16.25	16.21	qfq	32,515,486	532,456,469	-3.96%
2024-10-10	16.40	17.68	16.40	16.92	16.87	qfq	52,071,308	887,345,904	2.73%
2024-10-09	17.74	17.74	16.47	16.47	16.43	qfq	58,709,957	1,000,302,824	-10.00%
2024-10-08	19.00	19.00	17.13	18.30	18.25	qfq	83,454,934	1,515,675,978	5.90%
2024-09-30	16.99	17.49	16.21	17.28	17.23	qfq	64,949,400	1,103,684,005	7.33%
2024-09-27	15.47	16.13	15.47	16.10	16.06	qfq	27,478,547	435,395,230	4.82%
2024-09-26	14.83	15.36	14.75	15.36	15.32	qfq	25,763,980	389,639,655	3.43%
2024-09-25	15.00	15.30	14.83	14.85	14.81	qfq	30,967,698	466,938,255	0.27%
2024-09-24	14.50	14.82	14.30	14.81	14.77	qfq	22,800,900	333,829,342	2.14%
2024-09-23	14.21	14.55	14.21	14.50	14.46	qfq	12,225,500	176,620,490	1.26%
2024-09-20	14.41	14.50	14.17	14.32	14.28	qfq	10,388,100	148,804,496	-0.90%
2024-09-19	14.24	14.48	14.04	14.45	14.41	qfq	10,874,000	155,884,107	2.19%
2024-09-18	14.27	14.31	13.92	14.14	14.10	qfq	9,030,700	127,211,296	-0.42%
2024-09-13	14.28	14.37	14.20	14.20	14.16	qfq	6,544,200	93,385,555	-0.49%
2024-09-12	14.39	14.52	14.26	14.27	14.23	qfq	7,455,088	107,339,073	-0.76%
2024-09-11	14.43	14.55	14.28	14.38	14.34	qfq	8,732,793	125,894,794	-0.55%
2024-09-10	14.28	14.49	14.12	14.46	14.42	qfq	10,329,190	147,938,732	1.47%
2024-09-09	14.21	14.41	14.19	14.25	14.21	qfq	7,786,000	111,185,423	-0.70%
2024-09-06	14.58	14.61	14.34	14.35	14.31	qfq	10,281,900	148,600,299	-1.51%
2024-09-05	14.40	14.60	14.34	14.57	14.53	qfq	11,825,680	171,473,087	1.18%
2024-09-04	14.50	14.59	14.34	14.40	14.36	qfq	10,876,136	157,227,899	-1.17%
2024-09-03	14.50	14.71	14.50	14.57	14.53	qfq	9,752,258	142,292,406	0.48%
2024-09-02	15.01	15.04	14.50	14.50	14.46	qfq	19,529,166	287,010,925	-3.33%
2024-08-30	14.85	15.11	14.76	15.00	14.96	qfq	23,185,761	347,983,634	1.56%
2024-08-29	14.56	14.84	14.54	14.77	14.73	qfq	12,007,600	177,000,292	1.03%
2024-08-28	14.51	14.72	14.51	14.62	14.58	qfq	9,054,178	132,370,236	0.48%
2024-08-27	14.86	14.86	14.47	14.55	14.51	qfq	14,269,100	208,154,564	-1.89%
2024-08-26	14.86	14.97	14.76	14.83	14.79	qfq	13,113,225	194,648,540	-0.20%
2024-08-23	14.86	15.04	14.72	14.86	14.82	qfq	15,779,026	234,799,553	-0.54%
2024-08-22	15.09	15.22	14.82	14.94	14.90	qfq	19,310,044	289,843,688	-0.99%
2024-08-21	15.10	15.28	15.06	15.09	15.05	qfq	13,739,700	208,153,523	-0.92%
2024-08-20	15.29	15.38	15.15	15.23	15.19	qfq	14,526,500	221,473,923	-0.33%
2024-08-19	15.26	15.43	15.20	15.28	15.24	qfq	15,208,508	233,126,660	0.20%
2024-08-16	15.69	15.75	15.22	15.25	15.21	qfq	22,285,428	343,792,606	-2.43%
2024-08-15	15.46	15.79	15.31	15.63	15.59	qfq	22,185,700	345,109,311	0.71%
2024-08-14	15.76	15.82	15.50	15.52	15.48	qfq	18,159,956	284,056,238	-1.40%
2024-08-13	15.67	15.80	15.51	15.74	15.70	qfq	19,264,600	302,046,612	0.38%
2024-08-12	15.93	15.94	15.47	15.68	15.64	qfq	31,441,161	492,587,224	-2.18%
2024-08-09	16.40	16.64	16.01	16.03	15.99	qfq	42,707,055	694,383,178	-2.20%
2024-08-08	17.37	17.38	16.33	16.39	16.35	qfq	74,242,567	1,239,081,887	-7.03%
2024-08-07	17.19	17.95	17.03	17.63	17.58	qfq	79,575,531	1,397,557,370	2.80%
2024-08-06	17.08	17.44	16.54	17.15	17.10	qfq	67,391,428	1,148,913,350	1.12%
2024-08-05	18.07	18.73	16.80	16.96	16.91	qfq	103,677,635	1,840,237,184	-5.36%
2024-08-02	17.49	18.21	17.02	17.92	17.87	qfq	108,951,335	1,937,602,971	2.52%
2024-08-01	17.27	18.44	17.21	17.48	17.43	qfq	99,039,592	1,760,659,458	-0.51%
2024-07-31	17.38	17.97	16.91	17.57	17.52	qfq	129,064,250	2,254,383,532	4.21%
2024-07-30	15.40	16.86	15.19	16.86	16.81	qfq	49,576,413	809,671,946	9.98%
2024-07-29	15.19	15.56	15.15	15.33	15.29	qfq	22,394,693	344,559,966	0.92%
2024-07-26	14.84	15.22	14.76	15.19	15.15	qfq	17,701,290	267,097,673	2.70%
2024-07-25	14.61	14.85	14.52	14.79	14.75	qfq	7,192,290	105,867,772	0.68%
2024-07-24	14.60	14.97	14.60	14.69	14.65	qfq	10,666,290	157,322,467	0.14%
2024-07-23	14.99	15.10	14.67	14.67	14.63	qfq	10,477,300	156,019,579	-2.46%
2024-07-22	15.01	15.22	14.90	15.04	15.00	qfq	14,387,999	216,422,159	0.20%
2024-07-19	14.60	15.06	14.60	15.01	14.97	qfq	16,934,636	252,952,808	2.81%
2024-07-18	14.55	14.69	14.38	14.60	14.56	qfq	10,323,590	149,840,531	-0.54%
2024-07-17	14.57	14.81	14.56	14.68	14.64	qfq	11,780,026	173,202,835	0.48%
2024-07-16	14.45	14.63	14.44	14.61	14.57	qfq	9,617,860	139,929,493	0.48%
2024-07-15	14.45	14.68	14.45	14.54	14.50	qfq	10,701,286	155,874,465	0.90%
2024-07-12	14.53	14.53	14.30	14.41	14.37	qfq	7,682,830	110,549,952	-0.62%
2024-07-11	14.51	14.59	14.36	14.50	14.46	qfq	13,364,257	193,709,749	1.61%
2024-07-10	13.85	14.63	13.85	14.27	14.23	qfq	23,291,596	335,186,579	2.15%
2024-07-09	13.45	14.04	13.40	13.97	13.93	qfq	18,527,602	254,624,195	5.20%
2024-07-08	13.64	13.64	13.24	13.28	13.24	qfq	6,421,200	86,030,924	-2.71%
2024-07-05	13.45	13.65	13.30	13.65	13.61	qfq	6,641,918	89,509,140	1.41%
2024-07-04	13.76	13.82	13.46	13.46	13.42	qfq	7,059,332	95,846,223	-1.90%
2024-07-03	13.93	13.93	13.68	13.72	13.68	qfq	6,868,600	94,523,545	-1.44%
2024-07-02	14.05	14.13	13.84	13.92	13.88	qfq	6,877,064	96,297,006	-0.93%
2024-07-01	14.09	14.20	13.78	14.05	14.01	qfq	10,274,500	143,691,477	-0.28%
2024-06-28	13.88	14.22	13.85	14.09	14.05	qfq	10,847,435	152,844,291	1.51%
2024-06-27	14.15	14.18	13.87	13.88	13.84	qfq	8,406,305	117,666,625	-2.53%
2024-06-26	13.76	14.28	13.66	14.24	14.18	qfq	11,401,193	160,182,998	3.49%
2024-06-25	13.95	14.04	13.69	13.76	13.70	qfq	8,215,945	113,722,436	-0.86%
2024-06-24	14.31	14.44	13.86	13.88	13.82	qfq	10,846,630	152,857,368	-3.74%
2024-06-21	14.29	14.49	14.26	14.42	14.36	qfq	5,990,300	86,255,338	0.00%
2024-06-20	14.82	14.82	14.40	14.42	14.36	qfq	12,530,100	182,718,242	-3.03%
2024-06-19	15.01	15.08	14.84	14.87	14.80	qfq	7,419,021	110,997,051	-0.87%
2024-06-18	14.81	15.04	14.74	15.00	14.93	qfq	11,882,415	177,759,524	1.42%
2024-06-17	14.70	14.90	14.66	14.79	14.72	qfq	6,591,200	97,600,554	0.00%
2024-06-14	14.80	14.89	14.72	14.79	14.72	qfq	8,215,484	121,460,259	-0.40%
2024-06-13	14.80	14.98	14.66	14.85	14.78	qfq	9,350,926	138,641,773	-0.07%
2024-06-12	14.83	15.05	14.80	14.86	14.79	qfq	9,761,510	145,584,185	0.07%
2024-06-11	14.62	14.94	14.50	14.85	14.78	qfq	10,222,649	150,509,752	0.88%
2024-06-07	14.78	14.85	14.58	14.72	14.65	qfq	9,887,329	145,312,199	0.14%
2024-06-06	15.15	15.20	14.70	14.70	14.63	qfq	16,101,796	239,088,234	-2.65%
2024-06-05	15.03	15.35	15.00	15.10	15.03	qfq	13,253,379	201,541,823	0.00%
2024-06-04	15.22	15.29	14.98	15.10	15.03	qfq	13,900,547	209,546,972	-1.50%
2024-06-03	15.51	15.65	15.18	15.33	15.26	qfq	20,171,928	310,497,211	-1.67%
2024-05-31	15.18	15.73	15.18	15.59	15.52	qfq	29,900,458	463,329,836	2.36%
2024-05-30	14.97	15.34	14.87	15.23	15.16	qfq	17,313,518	263,103,137	0.86%
2024-05-29	15.49	15.63	15.00	15.10	15.03	qfq	16,751,163	255,697,372	1.34%
2024-05-28	14.80	15.25	14.76	14.90	14.83	qfq	11,565,300	173,644,223	-0.13%
2024-05-27	14.70	14.93	14.69	14.92	14.85	qfq	8,709,847	128,808,523	1.08%
2024-05-24	15.10	15.20	14.75	14.76	14.69	qfq	15,815,150	235,996,294	-2.89%
2024-05-23	15.48	15.48	15.20	15.20	15.13	qfq	12,545,300	192,105,885	-1.75%
2024-05-22	15.27	15.71	15.22	15.47	15.40	qfq	16,153,395	250,247,491	1.24%
2024-05-21	15.53	15.68	15.20	15.28	15.21	qfq	16,961,200	260,452,511	-1.86%
2024-05-20	15.42	15.62	15.38	15.57	15.50	qfq	13,284,819	206,250,627	0.52%
2024-05-17	15.35	15.50	15.21	15.49	15.42	qfq	11,624,726	179,020,870	0.98%
2024-05-16	15.24	15.39	15.15	15.34	15.27	qfq	11,948,997	182,756,077	0.59%
2024-05-15	15.55	15.63	15.20	15.25	15.18	qfq	13,761,573	211,805,807	-2.12%
2024-05-14	15.64	15.81	15.51	15.58	15.51	qfq	12,064,714	188,332,617	-0.51%
2024-05-13	15.89	15.95	15.60	15.66	15.59	qfq	18,953,235	298,468,257	-2.67%
2024-05-10	16.19	16.34	16.06	16.09	16.02	qfq	22,347,364	361,255,603	-0.80%
2024-05-09	15.99	16.28	15.97	16.22	16.15	qfq	24,808,707	400,119,225	1.19%
2024-05-08	16.31	16.33	15.94	16.03	15.96	qfq	35,082,312	563,877,546	-1.66%
2024-05-07	15.39	16.64	15.33	16.30	16.23	qfq	60,188,768	967,883,582	5.71%
2024-05-06	15.40	15.54	15.31	15.42	15.35	qfq	15,058,118	232,167,446	1.18%
2024-04-30	15.33	15.45	15.12	15.24	15.17	qfq	16,922,652	258,337,521	-1.36%
2024-04-29	15.28	15.56	15.23	15.45	15.38	qfq	19,636,440	302,842,022	1.25%
2024-04-26	15.05	15.43	15.03	15.26	15.19	qfq	19,994,068	305,663,629	1.06%
2024-04-25	15.30	15.32	15.05	15.10	15.03	qfq	11,806,565	178,539,708	-1.24%
2024-04-24	15.01	15.39	15.01	15.29	15.22	qfq	15,064,837	229,492,531	1.19%
2024-04-23	15.56	15.56	15.05	15.11	15.04	qfq	22,878,912	348,562,626	-3.33%
2024-04-22	15.30	15.88	15.18	15.63	15.56	qfq	33,609,967	524,221,775	3.24%
2024-04-19	14.81	15.44	14.78	15.14	15.07	qfq	20,712,991	312,545,970	0.80%
2024-04-18	14.84	15.23	14.83	15.02	14.95	qfq	15,202,470	229,226,848	0.33%
2024-04-17	14.41	14.97	14.41	14.97	14.90	qfq	16,117,241	238,954,964	2.96%
2024-04-16	15.07	15.36	14.54	14.54	14.48	qfq	24,218,108	362,671,133	-3.52%
2024-04-15	14.78	15.34	14.51	15.07	15.00	qfq	21,809,571	327,979,893	2.31%
2024-04-12	14.84	14.96	14.71	14.73	14.66	qfq	10,912,571	161,984,461	-0.81%
2024-04-11	15.06	15.23	14.82	14.85	14.78	qfq	16,107,996	241,732,849	-1.26%
2024-04-10	15.45	15.45	14.91	15.04	14.97	qfq	14,339,700	216,360,014	-2.46%
2024-04-09	15.58	15.70	15.36	15.42	15.35	qfq	13,187,400	204,583,777	-0.84%
2024-04-08	15.89	15.89	15.38	15.55	15.48	qfq	15,719,437	244,364,060	-1.27%
2024-04-03	15.67	15.78	15.36	15.75	15.68	qfq	16,873,325	262,981,211	-0.06%
2024-04-02	15.90	15.92	15.44	15.76	15.69	qfq	19,747,994	309,676,508	-1.62%
2024-04-01	16.20	16.24	15.88	16.02	15.95	qfq	18,935,917	302,870,346	0.13%
2024-03-29	15.88	16.10	15.66	16.00	15.93	qfq	19,876,830	316,134,914	1.27%
2024-03-28	15.12	16.11	15.05	15.80	15.73	qfq	26,487,065	415,890,528	4.50%
2024-03-27	15.89	15.90	15.00	15.12	15.05	qfq	20,348,673	312,848,793	-4.97%
2024-03-26	15.80	16.21	15.75	15.91	15.84	qfq	20,969,568	335,598,973	0.63%
2024-03-25	16.12	16.49	15.70	15.81	15.74	qfq	21,995,016	354,953,934	-1.98%
2024-03-22	16.56	16.56	16.10	16.13	16.06	qfq	22,471,735	364,840,756	-2.60%
2024-03-21	16.71	16.84	16.51	16.56	16.49	qfq	19,561,311	325,628,260	-0.90%
2024-03-20	16.61	16.80	16.45	16.71	16.64	qfq	21,358,943	355,832,777	0.24%
2024-03-19	16.68	17.16	16.58	16.67	16.60	qfq	33,039,434	556,161,105	-0.48%
2024-03-18	16.50	16.80	16.48	16.75	16.68	qfq	24,001,322	400,376,183	1.39%
2024-03-15	16.50	16.60	16.30	16.52	16.45	qfq	17,260,282	283,844,379	0.67%
2024-03-14	16.64	16.70	16.26	16.41	16.34	qfq	22,105,976	363,960,438	-1.97%
2024-03-13	16.66	17.06	16.50	16.74	16.67	qfq	31,875,805	533,683,633	0.48%
2024-03-12	16.60	16.85	16.54	16.66	16.59	qfq	24,538,684	408,979,202	0.24%
2024-03-11	16.47	16.65	16.41	16.62	16.55	qfq	19,380,193	320,319,845	-0.18%
2024-03-08	16.17	16.73	16.10	16.65	16.58	qfq	29,493,037	485,606,716	2.97%
2024-03-07	16.59	16.84	16.10	16.17	16.10	qfq	31,220,911	512,783,313	-3.00%
2024-03-06	16.62	16.92	16.51	16.67	16.60	qfq	23,698,275	396,317,721	0.06%
2024-03-05	16.85	17.17	16.60	16.66	16.59	qfq	38,827,729	655,832,182	-2.46%
2024-03-04	17.29	17.35	16.77	17.08	17.00	qfq	39,600,218	673,069,127	-0.93%
2024-03-01	16.70	17.25	16.63	17.24	17.16	qfq	54,587,904	926,837,483	2.07%
2024-02-29	16.00	16.98	15.90	16.89	16.82	qfq	50,622,138	841,656,937	4.13%
2024-02-28	17.00	17.15	16.19	16.22	16.15	qfq	74,331,376	1,241,599,252	-4.42%
2024-02-27	16.00	16.97	15.65	16.97	16.89	qfq	80,888,341	1,331,428,317	9.98%
2024-02-26	15.58	15.92	15.32	15.43	15.36	qfq	30,004,434	469,130,711	-0.90%
2024-02-23	15.58	15.68	15.37	15.57	15.50	qfq	27,264,806	423,771,475	-0.06%
2024-02-22	15.10	15.78	15.06	15.58	15.51	qfq	33,176,473	513,423,933	3.18%
2024-02-21	15.00	15.43	14.89	15.10	15.03	qfq	26,069,861	395,691,325	-0.33%
2024-02-20	14.72	15.37	14.57	15.15	15.08	qfq	28,414,897	427,326,695	1.81%
2024-02-19	14.72	15.50	14.63	14.88	14.81	qfq	34,116,276	508,768,694	1.50%
2024-02-08	14.40	14.66	14.07	14.66	14.59	qfq	25,648,750	369,548,633	4.05%
2024-02-07	13.85	14.47	13.81	14.09	14.03	qfq	26,344,381	373,829,156	1.73%
2024-02-06	12.88	14.05	12.80	13.85	13.79	qfq	23,310,694	315,058,940	6.13%
2024-02-05	13.78	13.78	12.75	13.05	12.99	qfq	26,557,828	350,780,935	-6.12%
2024-02-02	14.34	14.59	13.31	13.90	13.84	qfq	23,471,393	329,899,860	-3.07%
2024-02-01	14.39	14.69	14.10	14.34	14.28	qfq	17,161,404	246,902,407	0.35%
2024-01-31	14.90	14.93	14.28	14.29	14.23	qfq	22,274,032	324,041,757	-4.48%
2024-01-30	15.30	15.55	14.93	14.96	14.89	qfq	23,346,798	355,585,146	-4.59%
2024-01-29	15.40	16.13	15.26	15.68	15.61	qfq	39,668,486	622,984,332	0.38%
2024-01-26	15.93	15.94	15.54	15.62	15.55	qfq	33,069,380	519,285,369	-3.10%
2024-01-25	14.80	16.19	14.74	16.12	16.05	qfq	54,847,041	858,628,014	8.99%
2024-01-24	14.35	14.84	14.15	14.79	14.72	qfq	20,579,265	298,310,813	3.14%
2024-01-23	14.18	14.44	14.05	14.34	14.28	qfq	11,596,273	165,901,886	1.34%
2024-01-22	14.70	14.86	14.00	14.15	14.09	qfq	15,714,554	226,706,999	-3.81%
2024-01-19	14.58	15.05	14.50	14.71	14.64	qfq	14,510,161	214,543,347	0.14%
2024-01-18	14.48	14.76	14.05	14.69	14.62	qfq	21,523,849	308,450,076	0.62%
2024-01-17	14.99	15.04	14.60	14.60	14.54	qfq	11,094,965	164,335,570	-2.93%
2024-01-16	15.08	15.08	14.72	15.04	14.97	qfq	16,404,570	244,501,961	-0.27%
2024-01-15	15.36	15.48	15.00	15.08	15.01	qfq	25,265,730	382,122,400	-4.19%
2024-01-12	15.27	15.92	15.01	15.74	15.67	qfq	31,278,739	485,548,089	3.01%
2024-01-11	15.02	15.30	14.94	15.28	15.21	qfq	13,607,471	206,114,168	1.73%
2024-01-10	15.20	15.32	14.85	15.02	14.95	qfq	15,660,661	235,625,558	-2.15%
2024-01-09	15.72	15.89	15.09	15.35	15.28	qfq	21,853,984	337,477,172	-2.35%
2024-01-08	16.04	16.12	15.68	15.72	15.65	qfq	12,783,471	202,083,489	-2.60%
2024-01-05	16.65	16.73	16.00	16.14	16.07	qfq	17,213,760	280,975,878	-3.12%
2024-01-04	17.00	17.09	16.64	16.66	16.59	qfq	10,617,957	177,855,022	-1.83%
2024-01-03	17.17	17.17	16.75	16.97	16.89	qfq	12,922,599	219,013,285	-1.16%
2024-01-02	17.40	17.42	17.15	17.17	17.09	qfq	14,190,514	244,944,382	-0.81%
2023-12-29	16.90	17.40	16.81	17.31	17.23	qfq	23,356,272	401,040,362	2.43%
2023-12-28	16.25	17.17	16.25	16.90	16.82	qfq	30,096,259	505,692,627	4.19%
2023-12-27	16.19	16.35	16.06	16.22	16.15	qfq	15,188,680	245,902,114	1.00%
2023-12-26	16.69	16.69	15.76	16.06	15.99	qfq	30,541,519	492,006,011	-6.74%
2023-12-25	17.02	17.30	17.02	17.22	17.14	qfq	8,501,859	146,328,087	1.12%
2023-12-22	17.23	17.32	17.01	17.03	16.95	qfq	12,457,263	213,586,803	-0.53%
2023-12-21	16.78	17.14	16.71	17.12	17.04	qfq	12,469,113	211,882,901	1.72%
2023-12-20	17.25	17.25	16.82	16.83	16.76	qfq	11,721,243	199,314,207	-2.09%
2023-12-19	17.15	17.32	17.01	17.19	17.11	qfq	11,474,602	196,977,207	-0.23%
2023-12-18	17.65	17.68	17.21	17.23	17.15	qfq	14,818,742	257,508,559	-2.71%
2023-12-15	17.80	17.92	17.68	17.71	17.63	qfq	9,791,822	173,931,536	-0.51%
2023-12-14	18.05	18.16	17.80	17.80	17.72	qfq	10,465,287	188,303,730	-1.11%
2023-12-13	18.20	18.30	18.00	18.00	17.92	qfq	14,521,382	263,408,935	-1.37%
2023-12-12	18.28	18.35	18.13	18.25	18.17	qfq	12,065,008	220,026,887	-0.11%
2023-12-11	18.01	18.30	17.81	18.27	18.19	qfq	17,350,141	314,397,333	1.05%
2023-12-08	17.70	18.28	17.70	18.08	18.00	qfq	27,148,491	490,836,610	2.20%
2023-12-07	17.62	17.80	17.46	17.69	17.61	qfq	15,889,673	280,486,943	0.17%
2023-12-06	17.80	17.95	17.65	17.66	17.58	qfq	16,368,197	291,167,374	-0.95%
2023-12-05	18.46	18.46	17.83	17.83	17.75	qfq	21,585,105	390,949,819	-3.52%
2023-12-04	18.12	18.52	18.08	18.48	18.40	qfq	28,746,685	527,747,681	1.99%
2023-12-01	18.16	18.20	17.60	18.12	18.04	qfq	29,904,666	535,964,405	-0.44%
2023-11-30	18.10	18.40	18.07	18.20	18.12	qfq	15,389,909	280,723,654	0.28%
2023-11-29	18.36	18.39	18.12	18.15	18.07	qfq	14,721,946	268,752,970	-1.73%
2023-11-28	18.12	18.48	17.96	18.47	18.39	qfq	26,338,999	482,330,318	1.71%
2023-11-27	18.10	18.27	18.01	18.16	18.08	qfq	15,880,642	287,680,983	-0.22%
2023-11-24	18.75	18.77	18.16	18.20	18.12	qfq	24,034,123	441,301,862	-2.57%
2023-11-23	18.50	18.75	18.30	18.68	18.60	qfq	23,378,572	434,207,654	0.76%
2023-11-22	18.61	18.84	18.41	18.54	18.46	qfq	28,736,289	535,060,146	-0.75%
2023-11-21	19.25	19.25	18.63	18.68	18.60	qfq	42,010,903	792,293,311	-2.71%
2023-11-20	18.98	19.37	18.88	19.20	19.11	qfq	33,157,635	633,775,744	0.84%
2023-11-17	19.37	19.53	18.90	19.04	18.96	qfq	35,911,641	686,547,500	-1.70%
2023-11-16	19.80	19.80	19.32	19.37	19.28	qfq	35,347,396	691,679,880	-2.37%
2023-11-15	19.61	20.10	19.20	19.84	19.75	qfq	61,201,468	1,201,411,844	1.48%
2023-11-14	19.73	19.77	19.41	19.55	19.46	qfq	48,542,576	947,928,285	-1.46%
2023-11-13	19.44	19.87	19.17	19.84	19.75	qfq	72,679,355	1,420,859,705	2.27%
2023-11-10	18.80	19.47	18.76	19.40	19.31	qfq	80,781,694	1,552,193,909	4.36%
2023-11-09	18.79	19.03	18.54	18.59	18.51	qfq	32,604,949	609,943,685	-1.59%
2023-11-08	18.82	19.15	18.66	18.89	18.81	qfq	41,250,665	780,075,291	-0.37%
2023-11-07	18.78	19.16	18.50	18.96	18.88	qfq	50,139,969	948,019,168	0.90%
2023-11-06	18.51	18.82	18.39	18.79	18.71	qfq	44,078,520	821,225,164	1.51%
2023-11-03	18.00	18.70	17.86	18.51	18.43	qfq	51,200,433	944,959,954	2.49%
2023-11-02	18.58	18.75	18.01	18.06	17.98	qfq	44,927,237	819,468,637	-2.64%
2023-11-01	18.98	19.17	18.46	18.55	18.47	qfq	48,743,318	909,179,618	-2.37%
2023-10-31	19.33	19.61	18.77	19.00	18.92	qfq	64,548,251	1,235,501,044	-2.06%
2023-10-30	19.21	19.65	19.14	19.40	19.31	qfq	61,016,580	1,182,558,936	-0.61%
2023-10-27	20.09	20.13	18.88	19.52	19.43	qfq	92,706,135	1,801,409,138	-4.03%
2023-10-26	19.79	21.20	19.71	20.34	20.25	qfq	116,320,062	2,370,707,342	0.74%
2023-10-25	20.05	20.77	20.02	20.19	20.10	qfq	108,759,516	2,217,535,363	-0.35%
2023-10-24	20.67	21.20	19.85	20.26	20.17	qfq	162,827,592	3,350,381,112	-0.78%
2023-10-23	18.56	20.42	18.56	20.42	20.33	qfq	111,234,197	2,191,469,227	10.02%
2023-10-20	19.52	20.05	18.55	18.56	18.48	qfq	89,859,852	1,719,128,843	-7.85%
2023-10-19	19.50	21.29	19.50	20.14	20.05	qfq	135,636,232	2,765,081,279	1.97%
2023-10-18	19.59	20.55	19.00	19.75	19.66	qfq	128,080,032	2,519,613,480	0.82%
2023-10-17	17.77	19.59	17.66	19.59	19.50	qfq	76,453,565	1,440,705,746	9.99%
2023-10-16	17.80	18.10	17.64	17.81	17.73	qfq	24,103,133	429,509,566	-0.61%
2023-10-13	17.73	18.18	17.49	17.92	17.84	qfq	31,991,552	572,212,657	0.22%
2023-10-12	18.19	18.37	17.66	17.88	17.80	qfq	25,902,983	462,455,232	-0.89%
2023-10-11	17.88	18.32	17.64	18.04	17.96	qfq	39,210,573	706,850,639	0.22%
2023-10-10	17.68	18.09	17.66	18.00	17.92	qfq	40,490,073	722,651,352	1.29%
2023-10-09	17.01	18.53	17.01	17.77	17.69	qfq	54,906,637	978,523,750	4.71%
2023-09-28	16.84	17.10	16.84	16.97	16.89	qfq	17,724,738	300,504,551	0.65%
2023-09-27	17.00	17.09	16.83	16.86	16.79	qfq	20,328,097	344,384,351	-1.06%
2023-09-26	16.96	17.17	16.75	17.04	16.96	qfq	28,218,714	479,155,123	0.47%
2023-09-25	17.35	17.35	16.91	16.96	16.88	qfq	24,063,318	410,379,523	-2.25%
2023-09-22	17.00	17.40	16.81	17.35	17.27	qfq	33,008,422	566,459,443	1.58%
2023-09-21	16.80	17.24	16.80	17.08	17.00	qfq	31,082,257	530,315,786	1.07%
2023-09-20	16.85	17.16	16.74	16.90	16.82	qfq	25,836,607	437,638,975	-0.59%
2023-09-19	17.74	17.77	16.88	17.00	16.92	qfq	40,514,179	695,191,428	-4.39%
2023-09-18	17.82	18.10	17.62	17.78	17.70	qfq	33,090,762	590,847,178	-0.73%
2023-09-15	18.35	18.45	17.86	17.91	17.83	qfq	45,541,118	821,255,111	-3.24%
2023-09-14	18.58	18.99	18.03	18.51	18.43	qfq	61,202,588	1,136,443,173	0.00%
2023-09-13	19.30	19.30	18.39	18.51	18.43	qfq	76,211,789	1,434,554,247	-6.89%
2023-09-12	19.00	20.05	18.50	19.88	19.79	qfq	119,968,640	2,315,464,425	2.11%
2023-09-11	19.85	20.68	19.39	19.47	19.38	qfq	163,302,172	3,258,734,325	1.09%
2023-09-08	17.52	19.26	17.47	19.26	19.17	qfq	110,485,419	2,072,086,644	9.99%
2023-09-07	18.10	18.44	17.51	17.51	17.43	qfq	39,791,662	714,123,967	-4.11%
2023-09-06	17.60	18.38	17.26	18.26	18.18	qfq	59,953,912	1,076,581,618	2.01%
2023-09-05	17.50	18.50	17.50	17.90	17.82	qfq	46,627,455	836,828,586	1.47%
2023-09-04	17.35	17.96	17.31	17.64	17.56	qfq	39,624,105	701,821,470	1.67%
2023-09-01	17.00	17.65	16.85	17.35	17.27	qfq	30,075,739	518,471,934	1.76%
2023-08-31	16.99	17.34	16.87	17.05	16.97	qfq	26,061,314	443,940,113	-1.96%
2023-08-30	16.83	17.81	16.81	17.39	17.31	qfq	57,340,736	999,355,075	4.95%
2023-08-29	15.75	16.64	15.73	16.57	16.50	qfq	22,711,913	370,612,151	4.54%
2023-08-28	16.42	16.66	15.74	15.85	15.78	qfq	24,023,839	388,252,500	1.93%
2023-08-25	16.21	16.21	15.47	15.55	15.48	qfq	22,112,190	347,327,750	-4.48%
2023-08-24	16.22	16.52	16.11	16.28	16.21	qfq	12,756,883	208,499,617	0.37%
2023-08-23	16.70	16.70	16.20	16.22	16.15	qfq	13,965,923	229,012,461	-3.22%
2023-08-22	16.50	16.85	16.41	16.76	16.69	qfq	16,439,906	273,496,292	2.07%
2023-08-21	16.44	16.74	16.38	16.42	16.35	qfq	9,766,017	161,726,539	-0.61%
2023-08-18	16.97	16.97	16.51	16.52	16.45	qfq	12,656,397	212,142,752	-2.54%
2023-08-17	16.36	17.08	16.08	16.95	16.87	qfq	21,190,663	353,861,796	3.10%
2023-08-16	16.64	16.83	16.43	16.44	16.37	qfq	11,950,507	198,595,028	-1.38%
2023-08-15	16.95	17.06	16.50	16.67	16.60	qfq	12,281,405	205,785,895	-1.59%
2023-08-14	16.70	17.03	16.54	16.94	16.86	qfq	13,809,233	232,746,619	0.59%
2023-08-11	17.30	17.47	16.83	16.84	16.77	qfq	18,864,212	323,540,299	-2.66%
2023-08-10	17.18	17.37	17.18	17.30	17.22	qfq	8,548,719	147,765,310	0.29%
2023-08-09	17.26	17.45	17.22	17.25	17.17	qfq	11,457,197	198,129,391	-0.81%
2023-08-08	17.70	17.70	17.28	17.39	17.31	qfq	17,720,225	308,506,355	-1.86%
2023-08-07	17.90	17.90	17.66	17.72	17.64	qfq	17,535,770	311,281,813	-1.34%
2023-08-04	17.62	18.30	17.55	17.96	17.88	qfq	31,317,262	564,250,303	1.81%
2023-08-03	17.53	17.79	17.46	17.64	17.56	qfq	11,546,064	203,494,601	0.23%
2023-08-02	17.83	17.84	17.51	17.60	17.52	qfq	13,183,224	232,647,319	-1.40%
2023-08-01	17.88	18.05	17.61	17.85	17.77	qfq	15,571,030	276,908,026	-0.28%
2023-07-31	17.80	17.96	17.78	17.90	17.82	qfq	17,958,521	321,405,613	1.07%
2023-07-28	17.62	17.79	17.15	17.71	17.63	qfq	27,379,700	477,286,216	0.57%
2023-07-27	17.72	17.99	17.46	17.61	17.53	qfq	18,914,836	334,952,095	-0.45%
2023-07-26	18.30	18.33	17.66	17.69	17.61	qfq	21,501,409	386,165,386	-2.96%
2023-07-25	17.95	18.34	17.95	18.23	18.15	qfq	21,595,828	391,579,428	2.47%
2023-07-24	17.70	18.03	17.65	17.79	17.71	qfq	15,140,632	270,053,030	-0.39%
2023-07-21	17.98	18.15	17.72	17.86	17.78	qfq	19,334,715	346,322,659	-0.72%
2023-07-20	18.70	18.75	17.97	17.99	17.91	qfq	39,490,287	720,221,698	-4.10%
2023-07-19	19.20	19.38	18.71	18.76	18.68	qfq	28,233,889	534,984,514	-2.70%
2023-07-18	19.79	19.79	19.27	19.28	19.19	qfq	27,556,540	536,098,705	-2.68%
2023-07-17	19.60	20.10	19.42	19.81	19.72	qfq	38,665,879	766,483,262	0.51%