SECURITY DETAIL · RAW DATA

禾望电气603063.SH

ASSECNYSTOCK

最近收盘价32.252026-07-17

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）25,349,046

成交额（元）843,624,114

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
2026-05-08	2026-05-14	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-19	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.2	—	—	—	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	35.48	35.48	31.73	32.25	32.25	qfq	25,349,046	843,624,114	-8.51%
2026-07-16	37.26	37.56	34.90	35.25	35.25	qfq	21,572,131	779,287,234	-3.71%
2026-07-15	40.84	40.85	36.60	36.61	36.61	qfq	29,129,001	1,108,994,085	-9.92%
2026-07-14	39.88	40.67	37.83	40.64	40.64	qfq	19,143,226	754,892,309	2.06%
2026-07-13	42.25	43.25	39.60	39.82	39.82	qfq	19,226,505	788,779,715	-6.20%
2026-07-10	44.99	45.98	42.42	42.45	42.45	qfq	18,145,164	801,905,747	-3.87%
2026-07-09	41.80	44.49	40.66	44.16	44.16	qfq	22,293,789	951,220,394	7.65%
2026-07-08	43.32	43.97	40.71	41.02	41.02	qfq	15,814,581	668,044,319	-5.13%
2026-07-07	44.80	44.86	42.80	43.24	43.24	qfq	15,437,686	674,936,292	-2.08%
2026-07-06	43.60	46.46	43.60	44.16	44.16	qfq	22,432,182	1,010,576,576	1.47%
2026-07-03	44.15	44.90	43.13	43.52	43.52	qfq	21,549,588	947,890,121	-1.27%
2026-07-02	47.11	47.75	43.72	44.08	44.08	qfq	35,580,698	1,627,472,304	-8.98%
2026-07-01	53.00	53.35	47.70	48.43	48.43	qfq	47,288,607	2,341,613,618	-8.43%
2026-06-30	52.61	56.08	52.53	52.89	52.89	qfq	42,508,682	2,304,629,450	3.44%
2026-06-29	51.52	52.95	48.35	51.13	51.13	qfq	32,468,013	1,639,437,928	-1.73%
2026-06-26	55.99	56.27	50.97	52.03	52.03	qfq	45,409,443	2,389,367,283	-5.69%
2026-06-25	50.61	55.17	49.35	55.17	55.17	qfq	33,272,214	1,784,748,726	10.01%
2026-06-24	48.81	50.95	47.57	50.15	50.15	qfq	22,207,702	1,100,208,705	2.96%
2026-06-23	51.20	51.48	48.20	48.71	48.71	qfq	20,085,171	997,360,467	-2.97%
2026-06-22	52.59	53.50	49.10	50.20	50.20	qfq	28,195,056	1,432,180,886	-4.54%
2026-06-18	51.95	53.50	51.95	52.59	52.59	qfq	18,274,307	961,068,729	0.21%
2026-06-17	50.80	52.81	50.53	52.48	52.48	qfq	21,317,854	1,108,510,033	1.82%
2026-06-16	49.34	52.09	49.01	51.54	51.54	qfq	25,804,887	1,310,276,874	4.46%
2026-06-15	47.00	49.60	46.56	49.34	49.34	qfq	27,802,318	1,341,290,366	5.25%
2026-06-12	51.13	51.88	45.76	46.88	46.88	qfq	40,763,188	1,972,519,931	-6.09%
2026-06-11	51.56	51.86	49.50	49.92	49.92	qfq	20,800,578	1,048,913,278	-2.29%
2026-06-10	53.64	53.88	50.68	51.09	51.09	qfq	24,012,430	1,244,038,670	-5.74%
2026-06-09	54.36	54.65	52.19	54.20	54.20	qfq	22,234,182	1,184,844,832	1.56%
2026-06-08	51.75	56.00	51.00	53.37	53.37	qfq	25,264,563	1,363,079,911	-1.95%
2026-06-05	55.00	55.95	53.20	54.43	54.43	qfq	24,193,733	1,317,723,974	-2.80%
2026-06-04	53.56	58.00	52.90	56.00	56.00	qfq	32,756,676	1,830,055,494	3.51%
2026-06-03	53.40	55.75	52.96	54.10	54.10	qfq	29,127,435	1,587,809,861	1.29%
2026-06-02	53.00	54.37	50.59	53.41	53.41	qfq	26,707,700	1,407,304,795	0.77%
2026-06-01	56.00	56.02	51.64	53.00	53.00	qfq	36,018,055	1,927,771,584	-4.78%
2026-05-29	60.29	60.75	54.47	55.66	55.66	qfq	40,172,977	2,292,863,561	-7.68%
2026-05-28	63.90	63.90	58.40	60.29	60.29	qfq	44,764,576	2,697,768,165	-4.07%
2026-05-27	62.00	67.00	61.00	62.85	62.85	qfq	44,390,929	2,840,295,860	3.19%
2026-05-26	59.36	61.35	56.10	60.91	60.91	qfq	34,511,026	2,050,048,406	1.69%
2026-05-25	58.00	60.21	56.22	59.90	59.90	qfq	30,486,210	1,802,173,771	3.04%
2026-05-22	57.32	58.18	55.55	58.13	58.13	qfq	33,847,596	1,929,834,516	2.25%
2026-05-21	61.50	62.38	56.70	56.85	56.85	qfq	37,615,130	2,237,855,074	-6.70%
2026-05-20	59.01	61.29	58.18	60.93	60.93	qfq	36,277,930	2,172,136,195	3.64%
2026-05-19	58.00	59.55	56.08	58.79	58.79	qfq	33,391,021	1,934,249,878	1.54%
2026-05-18	58.00	59.28	56.68	57.90	57.90	qfq	37,640,003	2,178,038,866	-1.46%
2026-05-15	61.98	62.44	56.80	58.76	58.76	qfq	47,615,795	2,833,599,872	-4.53%
2026-05-14	63.40	66.36	61.50	61.55	61.55	qfq	53,993,024	3,421,798,268	-0.50%
2026-05-13	58.02	61.86	56.90	61.86	61.73	qfq	22,407,468	1,357,782,788	9.99%
2026-05-12	56.10	57.99	55.15	56.24	56.12	qfq	49,635,163	2,813,557,748	-0.72%
2026-05-11	51.80	56.65	51.80	56.65	56.53	qfq	49,266,918	2,720,006,068	10.00%
2026-05-08	50.58	52.42	49.50	51.50	51.39	qfq	35,093,205	1,781,113,567	1.48%
2026-05-07	49.57	50.99	48.81	50.75	50.64	qfq	44,455,418	2,227,324,656	5.14%
2026-05-06	44.10	48.27	43.92	48.27	48.17	qfq	39,967,126	1,851,154,239	10.00%
2026-04-30	42.42	45.05	42.27	43.88	43.79	qfq	38,652,894	1,686,254,209	4.15%
2026-04-29	41.98	43.06	41.23	42.13	42.04	qfq	29,563,196	1,241,631,227	0.14%
2026-04-28	42.10	44.93	41.33	42.07	41.98	qfq	38,592,689	1,660,374,006	-0.66%
2026-04-27	40.35	43.30	39.50	42.35	42.26	qfq	38,975,322	1,636,341,110	4.05%
2026-04-24	42.42	42.55	40.23	40.70	40.61	qfq	38,827,110	1,589,490,751	-2.61%
2026-04-23	41.78	42.97	41.50	41.79	41.70	qfq	36,308,545	1,530,901,016	0.05%
2026-04-22	41.20	41.98	40.00	41.77	41.68	qfq	36,887,448	1,516,697,499	1.26%
2026-04-21	41.33	41.88	40.20	41.25	41.16	qfq	40,959,690	1,690,240,606	0.78%
2026-04-20	41.45	42.53	40.88	40.93	40.84	qfq	71,931,727	2,983,280,740	0.74%
2026-04-17	37.00	40.63	36.12	40.63	40.54	qfq	66,969,553	2,598,027,399	9.99%
2026-04-16	37.96	38.10	36.86	36.94	36.86	qfq	68,230,179	2,551,545,902	-2.87%
2026-04-15	35.61	38.03	35.61	38.03	37.95	qfq	66,480,753	2,503,207,812	10.01%
2026-04-14	32.55	35.28	32.40	34.57	34.50	qfq	55,267,398	1,890,589,619	7.46%
2026-04-13	30.48	32.76	30.48	32.17	32.10	qfq	47,502,024	1,519,458,987	-1.89%
2026-04-10	32.98	33.76	32.76	32.79	32.72	qfq	34,154,128	1,133,175,332	0.09%
2026-04-09	31.33	33.80	31.23	32.76	32.69	qfq	43,532,624	1,429,436,325	3.61%
2026-04-08	30.16	31.77	30.16	31.62	31.55	qfq	24,982,847	775,456,529	6.75%
2026-04-07	29.70	30.09	29.38	29.62	29.56	qfq	9,882,110	293,669,627	0.07%
2026-04-03	30.70	30.83	29.45	29.60	29.54	qfq	17,750,170	528,123,080	-3.11%
2026-04-02	31.41	31.84	30.35	30.55	30.49	qfq	19,520,020	603,703,795	-4.23%
2026-04-01	31.22	32.68	30.41	31.90	31.83	qfq	30,059,731	944,419,914	3.37%
2026-03-31	32.51	32.66	30.61	30.86	30.80	qfq	31,173,494	984,577,429	-6.68%
2026-03-30	33.88	34.28	32.80	33.07	33.00	qfq	30,948,432	1,030,434,416	-3.98%
2026-03-27	32.69	34.77	32.38	34.44	34.37	qfq	42,173,301	1,425,245,169	4.05%
2026-03-26	33.98	33.98	32.86	33.10	33.03	qfq	29,721,504	987,890,678	-2.13%
2026-03-25	32.58	34.13	32.28	33.82	33.75	qfq	45,010,758	1,495,821,511	3.65%
2026-03-24	32.38	32.85	31.00	32.63	32.56	qfq	27,682,673	886,339,581	2.16%
2026-03-23	32.29	33.68	31.50	31.94	31.87	qfq	36,027,880	1,175,714,132	-2.89%
2026-03-20	31.87	33.81	31.57	32.89	32.82	qfq	40,569,276	1,327,023,827	3.79%
2026-03-19	31.32	32.32	31.24	31.69	31.62	qfq	18,237,492	581,223,940	-0.94%
2026-03-18	31.70	32.31	31.00	31.99	31.92	qfq	17,569,019	556,539,970	1.94%
2026-03-17	32.39	32.75	31.30	31.38	31.31	qfq	19,676,363	630,379,527	-3.12%
2026-03-16	32.90	33.00	32.00	32.39	32.32	qfq	20,500,880	663,467,251	0.59%
2026-03-13	33.00	33.15	32.00	32.20	32.13	qfq	25,893,786	844,759,767	-3.01%
2026-03-12	33.17	33.57	32.31	33.20	33.13	qfq	36,092,146	1,188,491,598	-0.72%
2026-03-11	32.19	34.21	32.02	33.44	33.37	qfq	50,402,679	1,680,043,343	3.92%
2026-03-10	32.00	32.28	31.57	32.18	32.11	qfq	31,754,692	1,015,019,109	1.19%
2026-03-09	31.60	31.89	31.01	31.80	31.73	qfq	38,376,320	1,208,910,207	-0.31%
2026-03-06	28.90	31.90	28.80	31.90	31.83	qfq	49,224,828	1,534,877,409	10.00%
2026-03-05	29.41	29.69	28.85	29.00	28.94	qfq	12,431,332	364,177,422	-0.17%
2026-03-04	28.65	29.57	28.60	29.05	28.99	qfq	13,105,009	381,639,748	0.41%
2026-03-03	30.10	30.55	28.86	28.93	28.87	qfq	19,225,099	567,459,436	-3.86%
2026-03-02	30.02	30.70	29.90	30.09	30.03	qfq	13,948,554	420,654,012	-1.47%
2026-02-27	30.00	30.80	29.86	30.54	30.48	qfq	14,196,510	430,094,772	1.13%
2026-02-26	30.40	30.47	29.94	30.20	30.14	qfq	13,408,017	405,025,136	-0.17%
2026-02-25	29.72	30.47	29.65	30.25	30.19	qfq	13,506,099	407,071,262	1.85%
2026-02-24	29.82	30.06	29.49	29.70	29.64	qfq	9,390,541	279,748,217	1.09%
2026-02-13	29.90	30.02	29.38	29.38	29.32	qfq	12,607,031	374,443,274	-2.72%
2026-02-12	30.66	31.15	30.08	30.20	30.14	qfq	20,694,437	633,542,780	1.96%
2026-02-11	29.70	30.06	29.60	29.62	29.56	qfq	6,091,614	181,270,502	-0.64%
2026-02-10	29.80	30.08	29.61	29.81	29.75	qfq	8,179,522	244,135,293	0.13%
2026-02-09	29.60	29.84	29.28	29.77	29.71	qfq	11,164,576	330,437,220	2.06%
2026-02-06	28.88	29.45	28.58	29.17	29.11	qfq	9,138,763	266,508,141	0.31%
2026-02-05	29.94	29.94	29.00	29.08	29.02	qfq	14,202,079	415,252,039	-3.20%
2026-02-04	29.62	30.10	29.40	30.04	29.98	qfq	12,931,509	384,201,085	1.35%
2026-02-03	29.29	29.78	29.21	29.64	29.58	qfq	10,961,220	323,824,477	1.86%
2026-02-02	29.76	29.99	29.06	29.10	29.04	qfq	12,770,330	377,446,370	-2.22%
2026-01-30	29.80	30.09	29.07	29.76	29.70	qfq	13,582,675	401,251,876	-0.60%
2026-01-29	30.50	30.53	29.85	29.94	29.88	qfq	14,589,818	439,079,156	-2.12%
2026-01-28	30.70	31.36	30.38	30.59	30.53	qfq	14,039,390	431,582,747	-1.32%
2026-01-27	30.45	31.04	29.51	31.00	30.93	qfq	24,179,181	730,355,281	1.08%
2026-01-26	31.60	32.05	30.37	30.67	30.61	qfq	22,688,540	702,679,738	-2.76%
2026-01-23	31.28	32.22	31.18	31.54	31.47	qfq	22,114,563	700,934,725	0.83%
2026-01-22	31.56	32.16	30.90	31.28	31.21	qfq	35,292,086	1,107,004,018	-3.19%
2026-01-21	32.39	32.96	31.72	32.31	32.24	qfq	20,019,594	648,828,512	-0.25%
2026-01-20	33.60	33.86	32.17	32.39	32.32	qfq	34,761,353	1,136,952,259	-4.51%
2026-01-19	31.80	33.95	31.75	33.92	33.85	qfq	42,374,644	1,412,279,304	5.51%
2026-01-16	32.69	33.16	31.88	32.15	32.08	qfq	21,227,689	688,275,024	0.82%
2026-01-15	32.15	32.50	31.60	31.89	31.82	qfq	19,695,154	627,979,553	-1.70%
2026-01-14	32.10	33.16	32.04	32.44	32.37	qfq	26,643,129	869,646,473	0.43%
2026-01-13	33.17	33.33	31.84	32.30	32.23	qfq	35,369,265	1,148,387,323	-2.62%
2026-01-12	33.78	33.83	32.91	33.17	33.10	qfq	30,213,551	1,004,556,919	-1.81%
2026-01-09	32.91	33.99	32.79	33.78	33.71	qfq	30,539,909	1,021,976,752	2.21%
2026-01-08	34.38	34.39	32.83	33.05	32.98	qfq	32,183,125	1,078,435,883	-1.70%
2026-01-07	33.10	33.85	32.92	33.62	33.55	qfq	31,391,680	1,050,237,675	1.76%
2026-01-06	33.01	33.29	32.69	33.04	32.97	qfq	25,583,944	843,942,400	0.61%
2026-01-05	33.04	33.06	32.38	32.84	32.77	qfq	25,109,000	820,920,352	-0.70%
2025-12-31	33.59	33.79	32.72	33.07	33.00	qfq	16,208,942	536,225,697	-1.52%
2025-12-30	33.80	34.39	33.51	33.58	33.51	qfq	17,028,686	575,623,179	-1.55%
2025-12-29	34.51	35.09	33.87	34.11	34.04	qfq	21,502,251	738,381,234	-1.73%
2025-12-26	34.78	34.99	33.98	34.71	34.64	qfq	23,314,136	806,058,341	-0.74%
2025-12-25	34.95	35.46	34.03	34.97	34.90	qfq	29,111,083	1,011,003,393	-0.14%
2025-12-24	33.06	35.47	32.70	35.02	34.95	qfq	43,802,446	1,519,027,734	5.17%
2025-12-23	33.35	33.77	32.90	33.30	33.23	qfq	23,727,412	790,605,716	-0.92%
2025-12-22	33.50	34.06	33.00	33.61	33.54	qfq	35,608,667	1,193,811,812	0.78%
2025-12-19	33.14	34.20	32.77	33.35	33.28	qfq	61,260,150	2,060,305,896	3.64%
2025-12-18	30.16	33.13	30.09	32.18	32.11	qfq	65,522,477	2,121,811,045	4.99%
2025-12-17	29.10	30.89	28.87	30.65	30.59	qfq	23,806,133	708,417,981	5.36%
2025-12-16	30.61	30.63	28.85	29.09	29.03	qfq	24,143,384	709,659,376	-5.24%
2025-12-15	30.75	31.10	30.35	30.70	30.64	qfq	16,413,645	504,747,817	-1.41%
2025-12-12	29.59	31.42	28.98	31.14	31.07	qfq	42,651,050	1,308,760,794	7.01%
2025-12-11	29.50	29.58	29.07	29.10	29.04	qfq	9,519,000	278,881,466	-1.46%
2025-12-10	30.18	30.26	29.08	29.53	29.47	qfq	19,841,167	583,142,036	-2.64%
2025-12-09	30.70	31.08	30.25	30.33	30.27	qfq	10,843,685	331,671,571	-1.62%
2025-12-08	30.68	31.20	30.52	30.83	30.77	qfq	13,550,200	418,687,329	1.12%
2025-12-05	29.80	30.54	29.60	30.49	30.43	qfq	11,116,116	335,202,173	1.36%
2025-12-04	29.82	30.61	29.54	30.08	30.02	qfq	10,920,595	327,573,913	-0.17%
2025-12-03	30.79	31.00	30.07	30.13	30.07	qfq	12,839,700	390,759,050	-2.55%
2025-12-02	32.20	32.26	30.80	30.92	30.86	qfq	25,743,607	800,994,222	-4.18%
2025-12-01	30.90	32.70	30.90	32.27	32.20	qfq	53,015,352	1,689,997,728	8.11%
2025-11-28	29.85	30.49	29.47	29.85	29.79	qfq	10,720,880	321,952,451	0.10%
2025-11-27	29.65	30.30	29.62	29.82	29.76	qfq	14,941,236	448,024,858	0.03%
2025-11-26	28.88	30.48	28.80	29.81	29.75	qfq	23,760,338	709,420,022	3.58%
2025-11-25	28.58	29.29	28.35	28.78	28.72	qfq	11,732,777	338,985,946	1.73%
2025-11-24	28.25	28.66	27.98	28.29	28.23	qfq	9,628,478	272,332,327	0.14%
2025-11-21	30.00	30.20	28.25	28.25	28.19	qfq	20,469,646	594,559,677	-7.10%
2025-11-20	30.50	30.70	30.00	30.41	30.35	qfq	11,030,430	334,525,256	0.20%
2025-11-19	31.28	31.35	30.30	30.35	30.29	qfq	15,910,424	486,437,959	-2.97%
2025-11-18	31.48	32.32	31.15	31.28	31.21	qfq	18,210,272	577,134,998	-0.64%
2025-11-17	32.50	32.60	31.11	31.48	31.41	qfq	24,141,876	762,734,442	-2.66%
2025-11-14	31.69	33.33	31.30	32.34	32.27	qfq	37,420,925	1,212,740,951	0.53%
2025-11-13	30.58	33.00	30.10	32.17	32.10	qfq	46,616,299	1,483,500,540	5.23%
2025-11-12	31.90	31.90	30.32	30.57	30.51	qfq	30,884,795	953,369,056	-5.09%
2025-11-11	30.88	32.80	30.84	32.21	32.14	qfq	46,114,515	1,482,310,080	5.61%
2025-11-10	31.01	31.10	30.22	30.50	30.44	qfq	15,081,561	459,828,671	-1.23%
2025-11-07	31.26	31.37	30.85	30.88	30.82	qfq	15,208,500	472,383,519	-1.91%
2025-11-06	30.80	31.94	30.80	31.48	31.41	qfq	27,409,980	864,218,701	1.78%
2025-11-05	29.88	31.29	29.64	30.93	30.86	qfq	27,187,886	833,995,008	1.64%
2025-11-04	30.26	31.36	30.06	30.43	30.37	qfq	18,942,590	581,591,562	0.66%
2025-11-03	30.20	30.30	29.85	30.23	30.17	qfq	12,141,529	365,029,636	0.10%
2025-10-31	30.00	30.58	29.96	30.20	30.14	qfq	11,218,454	339,624,270	0.77%
2025-10-30	31.05	31.22	29.93	29.97	29.91	qfq	24,547,265	746,811,641	-4.03%
2025-10-29	30.79	31.34	30.28	31.23	31.16	qfq	26,722,144	823,012,606	1.36%
2025-10-28	31.00	31.33	30.80	30.81	30.75	qfq	31,215,965	967,004,743	-4.85%
2025-10-27	32.40	32.64	32.14	32.38	32.31	qfq	13,122,700	425,206,441	0.90%
2025-10-24	31.43	32.32	31.43	32.09	32.02	qfq	13,210,700	421,004,252	2.10%
2025-10-23	31.73	31.73	30.79	31.43	31.36	qfq	12,614,204	392,663,714	-1.13%
2025-10-22	31.99	32.14	31.60	31.79	31.72	qfq	8,795,856	280,244,647	-0.93%
2025-10-21	31.99	32.29	31.78	32.09	32.02	qfq	10,574,603	339,081,713	0.56%
2025-10-20	32.38	32.53	31.58	31.91	31.84	qfq	14,794,199	474,097,687	-0.37%
2025-10-17	33.85	34.21	31.98	32.03	31.96	qfq	30,077,247	988,363,214	-6.37%
2025-10-16	35.43	35.59	34.03	34.21	34.14	qfq	24,578,096	847,406,174	-2.23%
2025-10-15	34.50	35.05	32.60	34.99	34.92	qfq	41,275,599	1,394,123,783	1.45%
2025-10-14	34.48	36.50	34.28	34.49	34.42	qfq	40,447,899	1,431,934,996	2.10%
2025-10-13	33.28	34.22	33.01	33.78	33.71	qfq	30,343,457	1,019,793,518	-4.39%
2025-10-10	35.56	36.45	34.85	35.33	35.26	qfq	29,728,661	1,056,738,386	-1.37%
2025-10-09	36.00	36.28	35.42	35.82	35.74	qfq	36,769,874	1,317,743,713	0.20%
2025-09-30	35.31	36.19	35.03	35.75	35.67	qfq	42,541,170	1,516,804,645	1.27%
2025-09-29	34.52	36.17	34.35	35.30	35.23	qfq	50,158,482	1,768,382,458	3.82%
2025-09-26	34.35	35.50	34.00	34.00	33.93	qfq	42,046,910	1,465,726,049	-1.25%
2025-09-25	33.59	34.74	33.52	34.43	34.36	qfq	33,319,069	1,142,272,465	1.80%
2025-09-24	33.70	33.93	32.83	33.82	33.75	qfq	28,743,020	958,228,651	-0.94%
2025-09-23	34.40	35.18	33.20	34.14	34.07	qfq	28,391,916	968,189,759	0.06%
2025-09-22	33.60	35.18	33.03	34.12	34.05	qfq	27,914,095	946,274,250	1.28%
2025-09-19	34.18	34.63	33.50	33.69	33.62	qfq	23,157,444	785,594,462	-1.29%
2025-09-18	34.85	35.27	33.80	34.13	34.06	qfq	35,259,742	1,219,739,633	-1.98%
2025-09-17	33.30	35.11	33.25	34.82	34.75	qfq	44,855,668	1,537,447,367	3.85%
2025-09-16	34.09	34.45	33.03	33.53	33.46	qfq	29,166,712	980,467,434	-1.61%
2025-09-15	33.80	34.72	33.51	34.08	34.01	qfq	28,301,730	966,659,252	0.44%
2025-09-12	33.93	34.62	33.51	33.93	33.86	qfq	27,905,114	952,386,576	-0.06%
2025-09-11	32.99	34.20	32.92	33.95	33.88	qfq	33,879,852	1,141,766,452	2.48%
2025-09-10	33.18	34.00	32.85	33.13	33.06	qfq	23,648,147	789,058,444	0.36%
2025-09-09	33.60	33.78	32.82	33.01	32.94	qfq	19,978,406	663,636,979	-1.58%
2025-09-08	34.00	34.22	33.20	33.54	33.47	qfq	24,666,264	829,324,174	-1.47%
2025-09-05	32.75	34.10	32.45	34.04	33.97	qfq	29,093,548	978,812,342	4.13%
2025-09-04	33.59	34.38	32.22	32.69	32.62	qfq	29,733,756	986,062,093	-2.68%
2025-09-03	33.27	34.49	32.89	33.59	33.52	qfq	28,688,388	966,069,287	0.93%
2025-09-02	36.00	36.91	33.00	33.28	33.21	qfq	60,007,165	2,062,464,488	-8.85%
2025-09-01	36.80	37.35	35.36	36.51	36.43	qfq	47,077,321	1,708,255,396	-1.62%
2025-08-29	37.49	38.50	36.29	37.11	37.03	qfq	48,567,475	1,796,570,732	-1.77%
2025-08-28	35.56	38.19	34.61	37.78	37.70	qfq	87,296,255	3,190,036,578	6.51%
2025-08-27	34.47	37.95	34.26	35.47	35.40	qfq	97,042,572	3,555,748,159	2.81%
2025-08-26	35.05	35.05	34.17	34.50	34.43	qfq	39,551,456	1,365,783,720	-3.25%
2025-08-25	35.71	36.21	34.80	35.66	35.59	qfq	36,781,507	1,308,902,411	0.79%
2025-08-22	34.80	35.60	34.52	35.38	35.31	qfq	31,348,353	1,096,327,263	2.25%
2025-08-21	35.44	35.72	34.45	34.60	34.53	qfq	29,290,775	1,021,987,323	-2.54%
2025-08-20	36.21	36.25	34.60	35.50	35.43	qfq	46,574,222	1,638,242,951	-3.03%
2025-08-19	36.99	38.48	36.37	36.61	36.53	qfq	47,273,169	1,757,817,461	-2.63%
2025-08-18	38.08	38.46	36.66	37.60	37.52	qfq	53,707,050	2,023,656,486	-0.58%
2025-08-15	36.42	38.39	36.33	37.82	37.74	qfq	45,487,855	1,699,765,161	3.33%
2025-08-14	37.50	37.87	36.59	36.60	36.52	qfq	36,466,592	1,351,174,319	-3.51%
2025-08-13	36.20	38.64	36.11	37.93	37.85	qfq	61,725,867	2,309,890,330	2.38%
2025-08-12	41.10	41.43	36.27	37.05	36.97	qfq	98,458,326	3,716,424,349	-8.06%
2025-08-11	40.90	41.33	39.20	40.30	40.22	qfq	51,868,874	2,085,813,571	2.68%
2025-08-08	39.76	40.25	38.02	39.25	39.17	qfq	36,141,212	1,404,275,371	-1.33%
2025-08-07	38.37	40.55	38.33	39.78	39.70	qfq	33,770,409	1,338,254,704	1.45%
2025-08-06	39.40	40.99	38.81	39.21	39.13	qfq	32,797,627	1,292,610,042	-0.25%
2025-08-05	39.20	40.50	38.71	39.31	39.23	qfq	46,638,190	1,841,575,524	3.47%
2025-08-04	37.88	38.16	36.69	37.99	37.91	qfq	37,169,223	1,397,402,318	-0.29%
2025-08-01	37.88	39.48	36.74	38.10	38.02	qfq	58,854,440	2,236,991,602	0.53%
2025-07-31	35.38	37.90	35.38	37.90	37.82	qfq	33,456,222	1,241,341,137	10.01%
2025-07-30	32.38	35.00	32.22	34.45	34.38	qfq	80,237,970	2,701,073,087	5.90%
2025-07-29	29.51	32.53	29.34	32.53	32.46	qfq	66,155,322	2,088,384,794	10.01%
2025-07-28	29.81	29.87	29.24	29.57	29.51	qfq	15,945,324	469,516,784	-0.54%
2025-07-25	30.05	30.15	29.56	29.73	29.67	qfq	10,797,156	321,862,982	-0.73%
2025-07-24	29.71	29.97	29.54	29.95	29.89	qfq	14,266,378	424,356,160	0.77%
2025-07-23	30.20	30.26	29.40	29.72	29.66	qfq	18,234,070	544,394,952	-1.10%
2025-07-22	30.79	30.99	29.98	30.05	29.99	qfq	25,548,149	774,237,720	-2.56%
2025-07-21	31.27	31.44	30.01	30.84	30.78	qfq	28,537,537	875,235,820	-1.72%
2025-07-18	31.00	32.85	31.00	31.38	31.31	qfq	31,548,400	998,610,772	-0.29%
2025-07-17	31.64	31.83	31.24	31.47	31.40	qfq	17,898,561	564,728,413	-1.13%
2025-07-16	31.50	32.98	31.49	31.83	31.76	qfq	22,691,541	730,211,828	0.60%
2025-07-15	31.04	31.80	29.96	31.64	31.57	qfq	31,325,299	976,697,972	-0.78%
2025-07-14	30.86	32.08	30.55	31.89	31.82	qfq	23,163,411	731,485,831	3.94%
2025-07-11	31.01	31.09	30.52	30.68	30.62	qfq	17,756,468	545,906,014	-2.36%
2025-07-10	30.70	31.43	30.50	31.42	31.35	qfq	18,751,979	578,199,751	1.09%
2025-07-09	32.09	32.68	30.88	31.08	31.01	qfq	28,688,121	900,742,699	-3.87%
2025-07-08	31.79	32.69	31.48	32.33	32.26	qfq	22,890,115	738,364,360	1.25%
2025-07-07	32.05	32.24	31.10	31.93	31.86	qfq	14,599,559	462,806,421	-0.06%
2025-07-04	32.05	32.65	31.87	31.95	31.88	qfq	16,412,742	528,750,742	-0.25%
2025-07-03	32.30	32.46	31.80	32.03	31.96	qfq	15,541,378	498,085,443	-0.77%
2025-07-02	32.73	32.93	31.71	32.28	32.21	qfq	14,235,060	458,816,853	-2.06%
2025-07-01	33.70	34.40	32.46	32.96	32.89	qfq	20,879,890	694,689,792	-2.66%
2025-06-30	34.17	34.60	33.43	33.86	33.79	qfq	20,426,628	693,961,924	-0.12%
2025-06-27	32.32	34.30	32.08	33.90	33.83	qfq	27,892,774	935,300,523	4.82%
2025-06-26	32.94	33.18	32.24	32.34	32.27	qfq	15,754,713	513,746,960	-2.44%
2025-06-25	32.51	33.58	32.43	33.15	33.08	qfq	24,507,692	808,867,825	3.40%
2025-06-24	32.59	32.90	31.94	32.06	31.99	qfq	16,670,379	538,206,072	-1.66%
2025-06-23	32.49	33.49	31.72	32.60	32.53	qfq	18,478,106	600,710,691	1.75%
2025-06-20	32.37	32.95	31.67	32.04	31.97	qfq	15,977,750	515,759,232	-0.74%
2025-06-19	31.70	32.91	31.70	32.28	32.21	qfq	23,902,420	773,683,202	2.54%
2025-06-18	30.08	31.54	29.95	31.48	31.41	qfq	20,393,801	629,034,778	4.20%
2025-06-17	31.13	31.18	29.90	30.21	30.15	qfq	15,824,100	481,424,321	-2.55%
2025-06-16	30.00	31.38	29.95	31.00	30.93	qfq	23,583,096	728,901,669	3.61%
2025-06-13	30.00	31.45	29.40	29.92	29.86	qfq	16,198,205	488,467,054	-1.48%
2025-06-12	29.84	30.96	29.61	30.37	30.31	qfq	16,459,279	502,496,999	1.40%
2025-06-11	30.00	30.65	29.77	29.95	29.89	qfq	12,951,600	390,267,498	-0.37%
2025-06-10	30.56	30.70	29.49	30.06	30.00	qfq	15,730,907	470,883,716	-2.21%
2025-06-09	30.85	31.25	30.13	30.74	30.68	qfq	16,776,050	514,810,764	-0.61%
2025-06-06	31.10	31.49	30.81	30.93	30.86	qfq	15,691,622	487,245,530	-1.72%
2025-06-05	28.98	31.94	28.73	31.47	31.40	qfq	33,644,098	1,035,147,970	8.37%
2025-06-04	28.75	29.77	28.63	29.04	28.98	qfq	13,529,405	396,109,432	1.82%
2025-06-03	28.00	28.67	27.90	28.52	28.46	qfq	13,327,762	378,120,525	1.28%
2025-05-30	29.71	29.71	27.67	28.16	28.10	qfq	26,690,805	756,532,630	-5.38%
2025-05-29	29.76	30.63	29.62	29.76	29.70	qfq	16,979,700	511,228,554	0.03%
2025-05-28	30.39	31.32	29.56	29.75	29.69	qfq	11,424,505	344,531,004	-0.97%
2025-05-27	30.36	30.71	29.90	30.04	29.98	qfq	11,947,000	360,839,292	-2.02%
2025-05-26	30.00	31.07	30.00	30.66	30.60	qfq	14,081,057	431,511,609	0.99%
2025-05-23	32.16	32.29	30.19	30.36	30.30	qfq	26,313,614	818,373,542	-5.66%
2025-05-22	33.99	34.00	32.05	32.18	32.11	qfq	29,014,106	953,119,439	-0.06%
2025-05-21	32.12	33.26	31.93	32.20	32.13	qfq	26,769,830	868,137,939	0.25%
2025-05-20	29.58	32.67	29.10	32.12	32.05	qfq	33,599,675	1,053,410,495	8.15%
2025-05-19	29.65	29.97	28.88	29.70	29.64	qfq	11,887,400	349,621,983	-0.20%
2025-05-16	29.88	30.49	29.73	29.76	29.58	qfq	13,923,240	417,562,386	-1.10%
2025-05-15	31.42	31.42	29.88	30.09	29.91	qfq	18,417,716	557,167,971	-4.39%
2025-05-14	31.50	32.88	31.23	31.47	31.28	qfq	24,401,710	782,218,846	-0.25%
2025-05-13	32.39	32.75	31.50	31.55	31.36	qfq	18,048,625	580,608,071	-1.10%
2025-05-12	31.67	32.06	30.64	31.90	31.71	qfq	20,136,670	632,298,058	3.00%
2025-05-09	31.33	31.69	30.67	30.97	30.78	qfq	14,547,719	451,685,135	-1.84%
2025-05-08	32.03	32.97	31.48	31.55	31.36	qfq	26,024,729	838,758,616	-0.38%
2025-05-07	32.10	32.54	31.16	31.67	31.48	qfq	20,918,510	666,992,912	-0.72%
2025-05-06	30.80	32.25	30.80	31.90	31.71	qfq	29,103,145	926,616,263	7.01%
2025-04-30	29.08	30.31	28.92	29.81	29.63	qfq	16,902,195	504,647,735	2.26%
2025-04-29	29.30	29.65	28.91	29.15	28.97	qfq	15,854,400	462,488,280	-0.78%
2025-04-28	29.95	30.23	29.26	29.38	29.20	qfq	13,534,100	401,402,433	-0.41%
2025-04-25	30.45	31.23	29.50	29.50	29.32	qfq	23,624,620	715,039,892	-1.99%
2025-04-24	30.30	31.03	29.84	30.10	29.92	qfq	25,799,439	786,185,959	1.11%
2025-04-23	29.46	30.74	29.40	29.77	29.59	qfq	27,853,627	837,806,421	3.44%
2025-04-22	29.09	29.25	28.50	28.78	28.60	qfq	16,239,499	469,030,093	-1.61%
2025-04-21	28.00	29.37	27.00	29.25	29.07	qfq	23,493,823	676,773,487	4.58%
2025-04-18	27.68	28.98	27.54	27.97	27.80	qfq	15,327,392	433,939,394	0.54%
2025-04-17	27.27	28.75	27.27	27.82	27.65	qfq	14,896,900	417,650,509	1.20%
2025-04-16	28.60	28.78	27.08	27.49	27.32	qfq	26,048,005	721,096,899	-4.68%
2025-04-15	29.20	29.50	28.34	28.84	28.66	qfq	13,639,098	394,241,869	-0.17%
2025-04-14	29.67	29.97	27.99	28.89	28.71	qfq	32,259,890	935,818,894	-2.56%
2025-04-11	28.00	30.11	28.00	29.65	29.47	qfq	28,937,681	843,465,088	3.42%
2025-04-10	28.60	28.67	27.75	28.67	28.49	qfq	42,199,184	1,202,579,229	10.02%
2025-04-09	24.80	27.18	23.20	26.06	25.90	qfq	48,356,634	1,222,950,741	1.80%
2025-04-08	25.60	27.00	25.60	25.60	25.44	qfq	22,321,400	576,354,369	-9.99%
2025-04-07	28.44	28.44	28.44	28.44	28.27	qfq	2,346,700	66,740,148	-10.00%
2025-04-03	34.12	34.36	31.57	31.60	31.41	qfq	41,520,273	1,357,447,383	-9.92%
2025-04-02	32.52	36.12	32.49	35.08	34.87	qfq	39,492,803	1,379,244,338	6.82%
2025-04-01	32.30	33.80	31.70	32.84	32.64	qfq	21,780,270	711,235,813	1.23%
2025-03-31	31.90	32.68	30.50	32.44	32.24	qfq	20,625,935	650,743,690	1.69%
2025-03-28	31.50	32.42	31.13	31.90	31.71	qfq	16,678,688	533,885,348	1.46%
2025-03-27	31.50	32.38	31.19	31.44	31.25	qfq	15,842,218	503,274,685	-2.42%
2025-03-26	32.75	33.90	32.19	32.22	32.02	qfq	17,847,600	588,862,177	-1.44%
2025-03-25	34.10	34.20	32.45	32.69	32.49	qfq	24,625,884	818,580,538	-4.13%
2025-03-24	32.41	34.28	32.19	34.10	33.89	qfq	30,093,684	999,429,868	3.81%
2025-03-21	32.39	33.64	31.50	32.85	32.65	qfq	29,740,521	968,020,141	-0.45%
2025-03-20	32.70	33.65	32.18	33.00	32.80	qfq	20,686,245	681,591,294	-0.72%
2025-03-19	34.48	34.50	32.56	33.24	33.04	qfq	35,730,909	1,190,774,073	-4.18%
2025-03-18	35.00	35.35	33.70	34.69	34.48	qfq	30,241,135	1,046,841,438	-1.28%
2025-03-17	33.70	35.90	33.70	35.14	34.93	qfq	53,491,392	1,867,454,166	2.45%
2025-03-14	32.91	34.30	32.27	34.30	34.09	qfq	63,517,611	2,141,718,575	10.01%
2025-03-13	31.70	32.20	30.80	31.18	30.99	qfq	26,215,028	826,720,985	-1.20%
2025-03-12	30.09	33.00	30.00	31.56	31.37	qfq	39,703,772	1,253,550,167	4.82%
2025-03-11	29.92	30.75	29.49	30.11	29.93	qfq	20,712,026	621,197,456	-2.08%
2025-03-10	29.00	31.16	28.88	30.75	30.56	qfq	30,227,943	911,212,092	5.92%
2025-03-07	29.10	29.40	28.45	29.03	28.85	qfq	24,238,651	700,436,842	-1.99%
2025-03-06	27.90	30.34	27.68	29.62	29.44	qfq	37,477,578	1,082,517,246	7.28%
2025-03-05	26.48	28.30	26.48	27.61	27.44	qfq	28,412,800	781,169,308	4.31%
2025-03-04	25.45	26.60	25.22	26.47	26.31	qfq	23,968,841	623,420,158	2.76%
2025-03-03	26.10	27.18	25.51	25.76	25.60	qfq	38,781,353	1,014,541,270	-6.67%
2025-02-28	29.07	29.47	27.35	27.60	27.43	qfq	45,766,662	1,281,726,551	-8.61%
2025-02-27	33.00	33.88	29.80	30.20	30.02	qfq	42,945,234	1,351,373,695	-4.13%
2025-02-26	30.51	31.59	29.48	31.50	31.31	qfq	35,324,919	1,078,704,632	4.48%
2025-02-25	29.47	30.62	28.88	30.15	29.97	qfq	30,926,118	929,351,101	-3.18%
2025-02-24	33.30	33.33	30.31	31.14	30.95	qfq	59,010,570	1,829,080,276	-5.98%
2025-02-21	32.00	34.10	31.98	33.12	32.92	qfq	41,500,966	1,371,476,766	2.60%
2025-02-20	34.18	34.60	32.13	32.28	32.08	qfq	38,478,573	1,259,758,055	-3.70%
2025-02-19	32.00	34.00	30.92	33.52	33.32	qfq	41,718,795	1,364,290,014	7.85%
2025-02-18	32.63	33.09	30.98	31.08	30.89	qfq	39,562,752	1,261,689,751	-5.70%
2025-02-17	30.73	33.63	30.52	32.96	32.76	qfq	56,808,214	1,852,698,012	7.82%
2025-02-14	31.89	33.49	30.01	30.57	30.38	qfq	42,213,200	1,327,412,867	-0.59%
2025-02-13	30.92	32.00	29.94	30.75	30.56	qfq	38,959,104	1,206,031,689	0.56%
2025-02-12	31.00	32.18	30.50	30.58	30.39	qfq	33,432,714	1,041,853,688	0.56%
2025-02-11	29.84	31.75	29.63	30.41	30.22	qfq	44,711,770	1,377,929,028	2.95%
2025-02-10	29.18	29.70	28.40	29.54	29.36	qfq	45,774,750	1,331,791,290	1.23%
2025-02-07	28.32	30.37	28.32	29.18	29.00	qfq	61,981,694	1,807,838,147	5.69%
2025-02-06	27.00	28.34	26.82	27.61	27.44	qfq	70,276,318	1,922,147,302	-2.92%
2025-02-05	28.44	28.44	28.44	28.44	28.27	qfq	2,332,900	66,347,676	-10.00%
2025-01-27	33.12	34.74	31.60	31.60	31.41	qfq	45,521,257	1,501,061,341	-9.38%
2025-01-24	33.70	35.48	33.30	34.87	34.66	qfq	42,084,281	1,461,832,276	4.62%
2025-01-23	35.34	35.60	32.98	33.33	33.13	qfq	48,490,031	1,645,516,620	-4.50%
2025-01-22	36.00	37.28	34.30	34.90	34.69	qfq	58,738,001	2,084,962,465	-0.29%
2025-01-21	35.88	35.88	33.60	35.00	34.79	qfq	77,706,125	2,704,938,144	7.30%
2025-01-20	30.51	32.62	30.51	32.62	32.42	qfq	15,897,635	505,582,691	10.02%
2025-01-17	29.87	31.08	28.30	29.65	29.47	qfq	53,125,290	1,556,091,985	-1.85%
2025-01-16	29.50	30.89	28.21	30.21	30.03	qfq	58,967,305	1,751,357,164	4.64%
2025-01-15	30.00	30.95	28.62	28.87	28.69	qfq	56,462,843	1,659,318,563	-5.03%
2025-01-14	30.00	30.80	27.47	30.40	30.21	qfq	72,160,375	2,120,689,119	4.76%
2025-01-13	29.51	31.12	28.18	29.02	28.84	qfq	78,428,605	2,290,761,539	-3.01%
2025-01-10	28.77	30.76	27.70	29.92	29.74	qfq	126,579,845	3,718,498,991	7.01%
2025-01-09	27.96	27.96	26.75	27.96	27.79	qfq	108,024,388	3,012,174,197	9.99%
2025-01-08	24.30	25.42	24.30	25.42	25.26	qfq	32,117,879	807,610,398	10.00%
2025-01-07	23.11	23.11	22.20	23.11	22.97	qfq	44,488,448	1,022,859,461	10.00%
2025-01-06	20.90	21.01	20.90	21.01	20.88	qfq	8,858,900	186,007,989	10.00%
2025-01-03	20.17	20.26	18.80	19.10	18.98	qfq	20,952,350	405,496,135	-5.07%
2025-01-02	19.85	20.96	19.51	20.12	20.00	qfq	18,093,401	367,060,225	0.80%
2024-12-31	20.89	20.93	19.72	19.96	19.84	qfq	12,315,900	248,469,555	-4.73%
2024-12-30	20.80	21.47	20.31	20.95	20.82	qfq	11,585,700	241,729,853	0.34%
2024-12-27	20.33	21.26	20.32	20.88	20.75	qfq	18,512,654	387,252,332	2.91%
2024-12-26	20.18	20.69	19.76	20.29	20.17	qfq	16,941,400	342,908,119	0.55%
2024-12-25	20.40	20.55	19.61	20.18	20.06	qfq	13,903,500	280,036,813	-0.98%
2024-12-24	19.10	20.80	19.10	20.38	20.26	qfq	20,160,166	405,111,695	6.48%
2024-12-23	20.10	20.40	18.99	19.14	19.02	qfq	11,242,300	219,818,770	-4.68%
2024-12-20	19.70	20.23	19.41	20.08	19.96	qfq	14,607,047	289,889,264	2.45%
2024-12-19	19.28	19.90	18.87	19.60	19.48	qfq	13,657,542	266,709,123	0.62%
2024-12-18	18.60	19.92	18.60	19.48	19.36	qfq	21,111,787	407,932,742	5.07%
2024-12-17	18.50	19.08	18.30	18.54	18.43	qfq	13,817,458	257,422,824	0.22%
2024-12-16	19.28	19.30	18.35	18.50	18.39	qfq	17,948,153	333,112,727	-3.50%
2024-12-13	19.73	19.78	19.05	19.17	19.05	qfq	15,754,669	304,526,697	-3.13%
2024-12-12	19.86	20.10	19.56	19.79	19.67	qfq	10,339,899	204,733,826	-0.70%
2024-12-11	19.87	20.50	19.60	19.93	19.81	qfq	17,070,034	343,185,067	0.15%
2024-12-10	21.27	21.47	19.44	19.90	19.78	qfq	32,871,255	661,246,429	-3.40%
2024-12-09	20.50	21.55	20.50	20.60	20.47	qfq	16,681,048	349,813,041	-1.06%
2024-12-06	21.27	21.40	20.40	20.82	20.69	qfq	15,975,800	332,053,084	-1.65%
2024-12-05	21.42	21.48	20.90	21.17	21.04	qfq	10,256,936	217,403,778	-0.47%
2024-12-04	21.91	22.07	21.10	21.27	21.14	qfq	13,607,300	292,960,957	-3.41%
2024-12-03	22.54	22.92	21.84	22.02	21.89	qfq	15,565,948	345,688,904	-2.70%
2024-12-02	22.76	23.30	22.15	22.63	22.49	qfq	17,634,910	398,956,491	-1.35%
2024-11-29	22.11	23.00	21.85	22.94	22.80	qfq	25,915,006	583,486,686	4.27%
2024-11-28	21.98	22.45	21.56	22.00	21.87	qfq	20,167,307	444,197,436	0.92%
2024-11-27	20.05	21.80	19.88	21.80	21.67	qfq	23,851,912	502,382,634	7.44%
2024-11-26	20.60	20.70	19.79	20.29	20.17	qfq	17,012,100	342,479,640	-1.12%
2024-11-25	21.16	21.64	20.21	20.52	20.39	qfq	19,583,205	406,446,099	-2.56%
2024-11-22	21.00	21.97	20.85	21.06	20.93	qfq	23,325,940	501,695,709	-0.89%
2024-11-21	21.18	22.29	21.04	21.25	21.12	qfq	25,120,279	541,437,753	0.38%
2024-11-20	20.95	21.51	20.61	21.17	21.04	qfq	26,447,700	558,688,818	1.05%
2024-11-19	19.23	21.15	19.11	20.95	20.82	qfq	29,808,558	605,233,270	8.66%
2024-11-18	20.03	20.27	19.15	19.28	19.16	qfq	20,738,611	407,890,974	-3.65%
2024-11-15	20.42	20.70	19.60	20.01	19.89	qfq	32,930,665	663,370,855	-4.03%
2024-11-14	19.60	21.25	19.20	20.85	20.72	qfq	53,519,230	1,100,219,779	7.92%
2024-11-13	19.32	19.80	18.80	19.32	19.20	qfq	27,221,400	523,985,704	-1.08%
2024-11-12	21.00	21.42	19.38	19.53	19.41	qfq	36,249,528	734,146,307	-7.70%
2024-11-11	20.76	21.45	20.52	21.16	21.03	qfq	30,675,768	642,432,353	2.47%
2024-11-08	20.88	21.31	20.48	20.65	20.52	qfq	23,503,979	488,279,833	-1.10%
2024-11-07	19.58	21.50	19.23	20.88	20.75	qfq	34,262,600	708,766,861	3.73%
2024-11-06	20.02	21.57	19.89	20.13	20.01	qfq	33,040,521	680,594,028	-1.80%
2024-11-05	20.48	21.10	19.78	20.50	20.37	qfq	39,271,738	800,046,657	0.00%
2024-11-04	19.10	21.40	18.90	20.50	20.37	qfq	46,862,595	955,273,874	5.13%
2024-11-01	18.75	20.21	17.65	19.50	19.38	qfq	65,318,460	1,244,171,970	6.15%
2024-10-31	17.07	18.37	16.89	18.37	18.26	qfq	59,208,487	1,060,894,223	10.00%
2024-10-30	17.42	17.49	16.36	16.70	16.60	qfq	38,194,045	643,816,055	-2.40%
2024-10-29	17.00	18.41	16.74	17.11	17.01	qfq	69,225,868	1,219,549,480	2.21%
2024-10-28	16.10	16.74	15.60	16.74	16.64	qfq	61,424,255	988,736,955	9.99%
2024-10-25	13.81	15.22	13.80	15.22	15.13	qfq	32,859,647	483,009,241	9.97%
2024-10-24	14.40	14.40	13.76	13.84	13.76	qfq	23,484,641	326,651,277	-4.42%
2024-10-23	13.78	14.98	13.60	14.48	14.39	qfq	44,974,820	643,219,249	5.69%
2024-10-22	13.12	13.73	12.86	13.70	13.62	qfq	22,635,285	304,232,021	4.42%
2024-10-21	13.06	13.46	12.93	13.12	13.04	qfq	18,432,850	243,055,387	1.63%
2024-10-18	12.54	13.17	12.54	12.91	12.83	qfq	20,244,666	261,215,346	2.38%
2024-10-17	12.91	13.07	12.60	12.61	12.53	qfq	11,379,522	145,470,619	-1.71%
2024-10-16	12.80	13.12	12.66	12.83	12.75	qfq	10,557,900	135,434,762	-1.00%
2024-10-15	13.25	13.37	12.94	12.96	12.88	qfq	10,290,604	134,969,652	-2.99%
2024-10-14	13.33	13.47	12.82	13.36	13.28	qfq	12,454,600	164,366,160	1.21%
2024-10-11	14.00	14.09	13.00	13.20	13.12	qfq	24,120,106	323,865,141	-6.45%
2024-10-10	13.90	14.94	13.90	14.11	14.02	qfq	21,575,756	313,294,591	-0.35%
2024-10-09	15.40	15.50	14.16	14.16	14.07	qfq	23,364,049	343,687,699	-9.98%
2024-10-08	16.10	16.10	15.18	15.73	15.63	qfq	29,057,424	458,858,586	7.45%
2024-09-30	14.20	14.64	13.89	14.64	14.55	qfq	22,472,403	324,788,076	9.99%
2024-09-27	12.63	13.45	12.63	13.31	13.23	qfq	12,373,727	160,792,765	6.91%
2024-09-26	12.16	12.45	11.82	12.45	12.37	qfq	16,747,184	202,311,431	2.22%
2024-09-25	11.89	12.34	11.89	12.18	12.11	qfq	15,104,000	183,868,622	3.57%
2024-09-24	11.28	11.78	11.12	11.76	11.69	qfq	14,256,457	164,190,442	5.38%
2024-09-23	11.20	11.38	11.09	11.16	11.09	qfq	5,204,100	58,472,666	-0.36%
2024-09-20	11.60	11.60	11.08	11.20	11.13	qfq	7,793,600	87,742,586	-3.20%
2024-09-19	11.51	11.83	11.33	11.57	11.50	qfq	7,330,084	84,850,463	1.49%
2024-09-18	11.52	11.58	11.29	11.40	11.33	qfq	3,869,700	44,084,663	-1.04%
2024-09-13	11.95	12.00	11.52	11.52	11.45	qfq	5,888,700	68,977,319	-3.68%
2024-09-12	11.85	12.25	11.78	11.96	11.89	qfq	6,381,837	77,094,129	1.01%
2024-09-11	11.54	11.97	11.52	11.84	11.77	qfq	6,432,600	75,947,036	2.25%
2024-09-10	11.81	11.81	11.39	11.58	11.51	qfq	5,475,385	63,196,665	-0.34%
2024-09-09	11.68	11.79	11.55	11.62	11.55	qfq	6,045,469	70,449,584	-0.68%
2024-09-06	12.19	12.19	11.68	11.70	11.63	qfq	7,088,250	83,904,624	-3.54%
2024-09-05	12.17	12.39	12.05	12.13	12.06	qfq	7,302,985	89,282,111	0.25%
2024-09-04	12.07	12.50	11.97	12.10	12.03	qfq	9,499,515	115,965,097	-0.41%
2024-09-03	11.88	12.35	11.82	12.15	12.08	qfq	10,220,900	124,198,795	1.17%
2024-09-02	12.47	12.50	12.00	12.01	11.94	qfq	6,918,300	84,486,275	-3.92%
2024-08-30	12.28	12.79	12.22	12.50	12.42	qfq	10,446,800	131,875,343	1.30%
2024-08-29	11.71	12.49	11.71	12.34	12.26	qfq	10,000,615	121,958,707	4.14%
2024-08-28	11.60	12.01	11.50	11.85	11.78	qfq	9,412,500	111,193,722	3.04%
2024-08-27	11.75	11.75	11.44	11.50	11.43	qfq	6,682,200	77,109,789	-2.13%
2024-08-26	11.65	12.01	11.60	11.75	11.68	qfq	7,255,100	85,508,195	1.38%
2024-08-23	11.80	11.88	11.57	11.59	11.52	qfq	6,252,400	73,038,339	-1.61%
2024-08-22	12.17	12.24	11.73	11.78	11.71	qfq	6,233,200	74,118,927	-2.24%
2024-08-21	12.00	12.22	11.84	12.05	11.98	qfq	5,973,000	72,005,099	-0.17%
2024-08-20	12.54	12.55	11.96	12.07	12.00	qfq	9,020,749	109,417,935	-3.29%
2024-08-19	12.66	12.81	12.38	12.48	12.40	qfq	6,746,700	84,472,858	-2.19%
2024-08-16	13.01	13.08	12.63	12.76	12.68	qfq	6,374,244	81,862,701	-2.15%
2024-08-15	13.13	13.30	12.94	13.04	12.96	qfq	7,093,000	92,995,231	-0.69%
2024-08-14	13.56	13.75	13.11	13.13	13.05	qfq	5,504,200	73,045,964	-3.10%
2024-08-13	13.62	13.69	13.35	13.55	13.47	qfq	4,568,400	61,619,575	-0.51%
2024-08-12	14.25	14.38	13.55	13.62	13.54	qfq	6,861,500	94,828,608	-2.16%
2024-08-09	14.12	14.34	13.92	13.92	13.83	qfq	3,218,400	45,342,039	-1.42%
2024-08-08	14.17	14.35	13.89	14.12	14.03	qfq	3,932,500	55,340,113	-0.91%
2024-08-07	14.45	14.50	14.18	14.25	14.16	qfq	5,116,300	73,261,689	-0.90%
2024-08-06	14.32	14.65	14.19	14.38	14.29	qfq	11,364,400	163,597,911	2.20%
2024-08-05	14.48	14.65	14.05	14.07	13.98	qfq	9,581,600	137,061,152	-3.37%
2024-08-02	14.70	14.92	14.43	14.56	14.47	qfq	8,843,100	128,903,624	-1.95%
2024-08-01	15.09	15.09	14.52	14.85	14.76	qfq	8,907,669	131,846,589	-1.53%
2024-07-31	14.68	15.17	14.35	15.08	14.99	qfq	7,523,500	112,259,328	4.00%
2024-07-30	14.88	14.93	14.39	14.50	14.41	qfq	5,445,586	79,251,476	-2.62%
2024-07-29	15.40	15.41	14.75	14.89	14.80	qfq	8,613,900	128,166,496	-3.37%
2024-07-26	15.14	15.71	15.04	15.41	15.32	qfq	8,664,931	133,769,186	1.45%
2024-07-25	14.90	15.58	14.68	15.19	15.10	qfq	10,620,319	161,725,336	2.91%
2024-07-24	14.96	15.24	14.70	14.76	14.67	qfq	7,953,160	118,552,615	-2.64%
2024-07-23	15.68	15.68	15.13	15.16	15.07	qfq	6,512,960	100,220,645	-3.50%
2024-07-22	15.27	15.94	15.20	15.71	15.61	qfq	11,612,600	181,990,027	2.15%
2024-07-19	15.19	15.64	15.10	15.38	15.29	qfq	12,067,278	185,196,277	1.32%
2024-07-18	14.49	15.96	14.41	15.18	15.09	qfq	16,583,765	252,500,305	3.62%
2024-07-17	14.55	14.83	14.38	14.65	14.56	qfq	6,371,000	93,089,314	0.69%
2024-07-16	14.70	14.80	14.33	14.55	14.46	qfq	7,483,736	108,517,878	-1.62%
2024-07-15	14.65	14.90	14.45	14.79	14.70	qfq	9,326,100	136,495,802	-0.67%
2024-07-12	14.12	15.04	13.98	14.89	14.80	qfq	17,029,568	248,898,075	6.36%
2024-07-11	14.19	14.22	13.84	14.00	13.91	qfq	11,886,797	166,960,179	0.79%
2024-07-10	13.96	14.30	13.75	13.89	13.81	qfq	5,489,649	76,791,344	-0.50%
2024-07-09	13.77	14.05	13.50	13.96	13.87	qfq	7,336,655	101,253,603	1.53%
2024-07-08	14.25	14.26	13.68	13.75	13.67	qfq	4,146,000	57,532,600	-3.58%
2024-07-05	14.03	14.33	13.90	14.26	14.17	qfq	5,059,500	71,424,524	1.35%
2024-07-04	14.63	14.64	13.98	14.07	13.98	qfq	8,614,100	122,216,227	-3.23%
2024-07-03	15.01	15.01	14.51	14.54	14.45	qfq	5,562,500	81,588,465	-2.42%
2024-07-02	15.42	15.42	14.87	14.90	14.81	qfq	6,205,353	93,008,652	-3.06%
2024-07-01	15.34	15.59	14.77	15.37	15.28	qfq	8,207,500	124,457,875	0.26%
2024-06-28	15.58	15.73	15.27	15.33	15.24	qfq	5,142,152	79,840,129	-1.60%
2024-06-27	16.02	16.07	15.55	15.58	15.48	qfq	3,701,411	58,199,600	-3.05%
2024-06-26	15.95	16.13	15.56	16.07	15.97	qfq	3,629,549	57,682,616	1.71%
2024-06-25	16.05	16.10	15.60	15.80	15.70	qfq	4,412,296	69,975,356	-0.82%
2024-06-24	16.62	16.62	15.92	15.93	15.83	qfq	6,375,619	103,256,738	-4.90%
2024-06-21	16.55	16.97	16.47	16.75	16.65	qfq	3,800,079	63,617,105	1.21%
2024-06-20	17.42	17.42	16.54	16.55	16.45	qfq	8,887,785	149,381,689	-5.05%
2024-06-19	18.38	18.38	17.42	17.43	17.32	qfq	10,276,293	181,927,172	-5.37%
2024-06-18	18.20	18.55	17.55	18.42	18.31	qfq	10,523,461	190,583,779	1.49%
2024-06-17	18.44	18.75	18.02	18.15	18.04	qfq	6,198,620	113,875,780	-0.98%
2024-06-14	18.00	18.50	17.92	18.33	18.22	qfq	6,851,161	125,065,913	0.94%
2024-06-13	18.20	18.20	17.61	18.16	18.05	qfq	5,031,267	90,720,877	0.50%
2024-06-12	18.16	18.88	18.06	18.07	17.96	qfq	7,237,300	132,607,348	-0.44%
2024-06-11	17.48	18.31	17.13	18.15	18.04	qfq	5,893,595	104,574,347	3.60%
2024-06-07	17.90	18.20	17.40	17.52	17.41	qfq	6,185,900	108,926,554	-2.56%
2024-06-06	18.40	18.49	17.98	17.98	17.87	qfq	8,071,838	146,392,623	-1.96%
2024-06-05	18.23	19.30	18.16	18.34	18.03	qfq	13,756,664	257,933,635	0.99%
2024-06-04	18.11	18.25	17.61	18.16	17.85	qfq	6,656,000	119,284,312	0.28%
2024-06-03	17.78	18.17	17.57	18.11	17.80	qfq	9,756,236	175,476,740	1.91%
2024-05-31	17.56	17.85	17.48	17.77	17.47	qfq	5,063,204	89,622,195	0.74%
2024-05-30	17.90	18.14	17.58	17.64	17.34	qfq	6,311,597	112,535,371	0.00%
2024-05-29	17.58	18.15	17.52	17.64	17.34	qfq	6,101,600	108,760,799	0.00%
2024-05-28	17.69	17.99	17.58	17.64	17.34	qfq	4,766,700	84,744,739	-0.28%
2024-05-27	18.18	18.18	17.43	17.69	17.39	qfq	6,349,600	111,956,645	-1.23%
2024-05-24	18.34	18.64	17.88	17.91	17.61	qfq	6,409,300	116,608,370	-2.50%
2024-05-23	19.25	19.29	18.31	18.37	18.06	qfq	8,921,500	166,062,733	-5.31%
2024-05-22	18.67	19.63	18.63	19.40	19.07	qfq	9,921,700	190,703,756	4.13%
2024-05-21	19.03	19.05	18.51	18.63	18.31	qfq	3,819,327	71,195,997	-2.10%
2024-05-20	19.55	19.55	18.95	19.03	18.71	qfq	5,477,792	104,987,940	-2.06%
2024-05-17	19.24	19.48	18.91	19.43	19.10	qfq	4,547,100	87,157,582	0.62%
2024-05-16	19.42	19.58	19.19	19.31	18.98	qfq	4,687,700	90,818,471	-0.67%
2024-05-15	19.81	20.04	19.36	19.44	19.11	qfq	3,966,952	77,819,846	-1.52%
2024-05-14	19.93	20.18	19.68	19.74	19.41	qfq	3,842,029	76,256,184	-0.95%
2024-05-13	20.06	20.35	19.68	19.93	19.59	qfq	5,317,717	106,575,023	-0.80%
2024-05-10	20.40	20.45	19.91	20.09	19.75	qfq	3,875,218	77,933,388	-1.52%
2024-05-09	19.81	20.68	19.81	20.40	20.05	qfq	6,109,300	124,258,589	3.13%
2024-05-08	20.38	20.38	19.75	19.78	19.45	qfq	4,745,321	94,842,783	-3.23%
2024-05-07	20.15	20.55	20.08	20.44	20.09	qfq	6,923,138	140,984,833	1.19%
2024-05-06	19.77	20.29	19.77	20.20	19.86	qfq	7,269,738	145,598,619	3.11%
2024-04-30	20.11	20.11	19.43	19.59	19.26	qfq	5,329,910	104,823,467	-2.59%
2024-04-29	19.24	20.22	19.24	20.11	19.77	qfq	8,675,423	172,468,041	4.63%
2024-04-26	18.81	19.28	18.70	19.22	18.89	qfq	6,256,508	119,302,237	2.13%
2024-04-25	18.85	19.20	18.54	18.82	18.50	qfq	6,350,856	120,257,658	0.21%
2024-04-24	18.69	18.89	18.12	18.78	18.46	qfq	6,222,538	115,278,246	0.97%
2024-04-23	18.80	19.13	18.46	18.60	18.29	qfq	13,214,345	247,808,981	-2.62%
2024-04-22	18.76	19.52	18.76	19.10	18.78	qfq	8,173,094	156,604,449	0.47%
2024-04-19	19.68	19.69	18.69	19.01	18.69	qfq	12,015,251	229,018,277	-3.36%
2024-04-18	20.32	20.32	19.32	19.67	19.34	qfq	16,601,818	326,220,000	-3.63%
2024-04-17	20.58	20.72	20.07	20.41	20.06	qfq	8,579,691	174,817,570	0.74%
2024-04-16	21.22	21.30	20.18	20.26	19.92	qfq	5,520,097	113,502,927	-3.57%
2024-04-15	21.21	21.67	20.70	21.01	20.65	qfq	5,981,341	126,946,738	-0.61%
2024-04-12	21.54	21.75	21.12	21.14	20.78	qfq	3,076,945	65,793,109	-1.95%
2024-04-11	21.02	21.88	20.93	21.56	21.19	qfq	6,777,700	145,389,269	1.51%
2024-04-10	21.67	21.72	21.07	21.24	20.88	qfq	6,596,370	140,648,301	-2.21%
2024-04-09	21.65	21.99	21.53	21.72	21.35	qfq	7,564,500	164,517,657	0.32%
2024-04-08	22.15	22.50	21.58	21.65	21.28	qfq	10,453,156	228,975,064	-3.39%
2024-04-03	22.99	23.13	22.30	22.41	22.03	qfq	9,291,487	209,804,494	-4.07%
2024-04-02	23.81	24.22	23.23	23.36	22.96	qfq	11,223,113	266,019,901	-0.17%
2024-04-01	23.08	23.49	22.46	23.40	23.00	qfq	7,307,751	167,975,172	1.83%
2024-03-29	22.79	23.22	22.45	22.98	22.59	qfq	3,948,555	89,958,073	0.75%
2024-03-28	22.62	23.58	22.50	22.81	22.42	qfq	5,080,100	116,829,907	0.93%
2024-03-27	23.38	23.85	22.60	22.60	22.22	qfq	4,147,200	96,203,801	-3.99%
2024-03-26	23.23	23.72	22.84	23.54	23.14	qfq	5,059,000	118,078,767	1.55%
2024-03-25	23.44	24.02	23.16	23.18	22.79	qfq	6,258,561	147,782,251	-1.61%
2024-03-22	23.62	24.18	23.45	23.56	23.16	qfq	5,526,887	131,193,665	-0.84%
2024-03-21	23.80	23.91	23.57	23.76	23.36	qfq	5,253,800	124,708,278	-0.04%
2024-03-20	24.25	24.39	23.55	23.77	23.37	qfq	5,358,901	127,731,960	-1.98%
2024-03-19	24.20	24.52	24.02	24.25	23.84	qfq	5,316,563	129,229,598	-0.45%
2024-03-18	24.08	24.47	23.81	24.36	23.95	qfq	5,636,138	135,864,380	0.50%
2024-03-15	24.52	25.00	24.03	24.24	23.83	qfq	6,782,993	164,937,812	-1.34%
2024-03-14	24.51	24.73	23.50	24.57	24.15	qfq	14,615,638	351,720,509	-2.23%
2024-03-13	24.66	25.68	24.65	25.13	24.70	qfq	9,807,417	247,524,616	-0.08%
2024-03-12	25.40	25.83	24.58	25.15	24.72	qfq	15,088,326	379,930,086	0.16%
2024-03-11	23.35	25.11	23.35	25.11	24.68	qfq	20,886,839	511,476,989	9.99%
2024-03-08	21.80	23.06	21.80	22.83	22.44	qfq	12,229,213	275,232,166	5.35%
2024-03-07	22.62	22.90	21.66	21.67	21.30	qfq	8,282,901	182,488,932	-4.45%
2024-03-06	21.42	22.74	21.41	22.68	22.30	qfq	14,899,766	329,140,152	4.18%
2024-03-05	21.88	21.88	21.23	21.77	21.40	qfq	5,578,700	119,847,037	0.00%
2024-03-04	21.53	21.95	21.35	21.77	21.40	qfq	5,071,454	109,853,311	1.16%
2024-03-01	21.63	22.03	21.32	21.52	21.16	qfq	5,831,599	126,215,420	1.03%
2024-02-29	20.37	21.32	20.29	21.30	20.94	qfq	4,840,207	100,989,653	4.57%
2024-02-28	21.26	22.05	20.37	20.37	20.03	qfq	6,911,818	146,924,123	-3.78%
2024-02-27	20.61	21.18	20.38	21.17	20.81	qfq	4,261,659	88,744,802	2.72%
2024-02-26	20.42	20.94	20.26	20.61	20.26	qfq	6,281,695	129,206,791	1.38%
2024-02-23	20.29	20.67	20.00	20.33	19.99	qfq	4,583,939	92,903,437	0.40%
2024-02-22	20.10	20.60	19.98	20.25	19.91	qfq	3,807,741	76,804,378	0.50%
2024-02-21	19.49	20.72	19.49	20.15	19.81	qfq	5,003,072	101,407,491	1.92%
2024-02-20	20.06	20.18	19.42	19.77	19.44	qfq	4,346,436	85,514,602	-2.08%
2024-02-19	20.94	21.16	20.01	20.19	19.85	qfq	5,302,414	107,861,326	-2.04%
2024-02-08	20.00	21.20	19.80	20.61	20.26	qfq	7,235,000	150,423,749	4.41%
2024-02-07	19.28	20.33	19.20	19.74	19.41	qfq	6,771,681	134,615,178	1.96%
2024-02-06	17.68	19.46	17.01	19.36	19.03	qfq	8,252,106	152,813,870	9.26%
2024-02-05	18.78	18.80	16.95	17.72	17.42	qfq	14,590,353	258,008,307	-5.89%
2024-02-02	20.01	20.25	18.20	18.83	18.51	qfq	7,694,945	148,213,067	-5.85%
2024-02-01	20.84	21.15	20.00	20.00	19.66	qfq	8,202,366	167,363,549	-4.53%
2024-01-31	21.30	21.49	20.42	20.95	20.60	qfq	8,633,865	181,004,931	-3.63%
2024-01-30	22.00	22.54	21.71	21.74	21.37	qfq	3,795,915	83,934,031	-1.23%
2024-01-29	23.75	23.92	21.96	22.01	21.64	qfq	7,158,992	160,666,837	-6.97%
2024-01-26	23.97	24.25	23.62	23.66	23.26	qfq	3,332,390	79,735,905	-1.42%
2024-01-25	23.40	24.05	22.81	24.00	23.59	qfq	4,957,610	116,613,568	2.17%
2024-01-24	23.96	24.16	22.80	23.49	23.09	qfq	5,006,653	116,977,196	-1.96%
2024-01-23	23.80	24.64	23.01	23.96	23.55	qfq	5,200,400	124,435,997	1.48%
2024-01-22	24.43	24.43	23.30	23.61	23.21	qfq	6,902,875	164,676,097	-3.79%
2024-01-19	24.88	25.40	24.42	24.54	24.12	qfq	6,679,059	165,775,715	-1.25%
2024-01-18	24.60	24.93	24.05	24.85	24.43	qfq	7,170,482	176,042,174	0.49%
2024-01-17	24.60	25.27	24.33	24.73	24.31	qfq	6,233,957	154,811,380	-0.64%
2024-01-16	24.02	24.98	24.00	24.89	24.47	qfq	6,941,239	171,001,967	3.06%
2024-01-15	24.28	24.38	23.90	24.15	23.74	qfq	3,576,835	86,457,616	-1.02%
2024-01-12	24.39	24.87	24.20	24.40	23.99	qfq	4,941,188	121,377,343	0.21%
2024-01-11	24.17	24.83	24.04	24.35	23.94	qfq	5,801,773	141,567,833	0.45%
2024-01-10	23.93	24.64	23.72	24.24	23.83	qfq	6,478,517	157,372,867	1.17%
2024-01-09	23.71	24.50	23.51	23.96	23.55	qfq	5,536,410	132,609,801	1.05%
2024-01-08	23.40	24.14	23.31	23.71	23.31	qfq	4,823,035	115,130,191	0.38%
2024-01-05	23.79	24.20	23.43	23.62	23.22	qfq	4,283,998	101,972,794	-0.42%
2024-01-04	24.23	24.27	23.71	23.72	23.32	qfq	3,351,400	79,978,567	-2.31%
2024-01-03	24.35	24.63	24.10	24.28	23.87	qfq	5,797,979	140,857,918	-0.53%
2024-01-02	25.12	25.12	24.25	24.41	24.00	qfq	6,247,231	152,935,197	-2.36%
2023-12-29	25.47	25.48	24.91	25.00	24.58	qfq	6,496,181	163,434,332	-1.15%
2023-12-28	23.92	25.42	23.90	25.29	24.86	qfq	10,159,679	254,201,401	5.16%
2023-12-27	24.13	24.25	23.92	24.05	23.64	qfq	3,121,545	75,029,995	-0.33%
2023-12-26	24.27	24.42	23.92	24.13	23.72	qfq	3,828,140	92,497,737	-0.82%
2023-12-25	24.00	24.68	23.87	24.33	23.92	qfq	6,017,694	145,522,096	0.62%
2023-12-22	22.96	24.75	22.66	24.18	23.77	qfq	10,756,295	257,447,007	5.08%
2023-12-21	21.90	23.27	21.61	23.01	22.62	qfq	5,191,406	117,528,845	4.64%
2023-12-20	22.68	22.74	21.94	21.99	21.62	qfq	3,309,116	73,511,682	-2.44%
2023-12-19	22.49	22.90	22.31	22.54	22.16	qfq	2,178,562	49,195,232	0.49%
2023-12-18	22.71	22.77	22.34	22.43	22.05	qfq	1,915,241	43,129,188	-0.93%
2023-12-15	22.92	23.28	22.57	22.64	22.26	qfq	2,414,248	55,325,227	-1.18%
2023-12-14	23.40	23.45	22.80	22.91	22.52	qfq	1,856,614	42,924,187	-1.46%
2023-12-13	23.21	23.45	23.08	23.25	22.86	qfq	1,823,806	42,418,900	-0.51%
2023-12-12	23.40	23.47	23.03	23.37	22.97	qfq	2,763,975	64,205,514	0.00%
2023-12-11	22.79	23.40	22.34	23.37	22.97	qfq	3,249,300	74,532,677	2.37%
2023-12-08	22.90	23.21	22.77	22.83	22.44	qfq	1,833,500	42,076,587	-0.17%
2023-12-07	23.15	23.35	22.70	22.87	22.48	qfq	2,340,270	53,624,595	-1.63%
2023-12-06	22.80	23.52	22.67	23.25	22.86	qfq	3,225,628	74,884,371	2.20%
2023-12-05	22.96	23.20	22.73	22.75	22.36	qfq	2,022,575	46,435,898	-1.39%
2023-12-04	23.25	23.47	23.00	23.07	22.68	qfq	2,547,992	59,039,397	-1.07%
2023-12-01	23.49	23.60	23.12	23.32	22.93	qfq	2,095,400	48,826,877	-0.64%
2023-11-30	23.90	23.95	23.26	23.47	23.07	qfq	2,423,256	57,140,449	-1.01%
2023-11-29	23.96	24.08	23.62	23.71	23.31	qfq	2,101,411	49,986,516	-0.75%
2023-11-28	23.80	24.16	23.69	23.89	23.49	qfq	2,123,742	50,740,533	0.17%
2023-11-27	23.51	24.06	23.38	23.85	23.45	qfq	2,989,207	70,890,478	1.49%
2023-11-24	23.66	23.75	23.46	23.50	23.10	qfq	1,893,700	44,641,239	-1.05%
2023-11-23	23.57	23.87	23.51	23.75	23.35	qfq	1,714,711	40,672,943	0.76%
2023-11-22	24.15	24.22	23.56	23.57	23.17	qfq	3,159,019	75,029,367	-3.20%
2023-11-21	24.45	24.50	24.12	24.35	23.94	qfq	3,559,015	86,404,954	-0.37%
2023-11-20	24.57	24.67	24.24	24.44	24.03	qfq	2,744,800	67,074,429	-0.24%
2023-11-17	24.33	24.70	24.20	24.50	24.09	qfq	2,668,800	65,209,270	0.33%
2023-11-16	24.95	24.95	24.40	24.42	24.01	qfq	3,309,733	81,375,470	-2.86%
2023-11-15	25.01	25.32	24.88	25.14	24.71	qfq	4,395,210	110,428,609	1.49%
2023-11-14	24.51	25.01	24.51	24.77	24.35	qfq	2,950,600	73,319,492	0.08%
2023-11-13	24.58	24.89	24.31	24.75	24.33	qfq	3,661,465	89,874,243	0.28%
2023-11-10	24.69	24.80	24.40	24.68	24.26	qfq	2,394,543	58,944,985	-0.44%
2023-11-09	24.70	25.25	24.52	24.79	24.37	qfq	4,032,308	100,435,475	0.45%
2023-11-08	24.87	25.00	24.50	24.68	24.26	qfq	2,840,300	70,281,678	-1.12%
2023-11-07	24.91	25.09	24.53	24.96	24.54	qfq	4,065,600	100,824,266	0.20%
2023-11-06	24.51	25.09	24.32	24.91	24.49	qfq	5,320,833	132,073,904	2.47%
2023-11-03	23.55	24.63	23.45	24.31	23.90	qfq	5,412,321	131,532,558	3.05%
2023-11-02	24.40	24.55	23.58	23.59	23.19	qfq	5,387,965	128,720,440	-3.67%
2023-11-01	24.48	24.77	24.12	24.49	24.08	qfq	5,468,375	133,835,596	0.04%
2023-10-31	24.70	25.05	24.18	24.48	24.07	qfq	4,264,810	104,529,971	-1.77%
2023-10-30	24.50	25.25	24.32	24.92	24.50	qfq	7,769,098	193,080,822	0.77%
2023-10-27	23.08	24.82	23.01	24.73	24.31	qfq	9,697,541	234,261,702	6.23%
2023-10-26	22.88	23.35	22.45	23.28	22.89	qfq	4,486,121	102,683,881	0.91%
2023-10-25	23.42	23.69	22.98	23.07	22.68	qfq	5,506,453	128,172,723	-1.24%
2023-10-24	23.64	23.73	23.06	23.36	22.96	qfq	5,776,590	134,912,991	-0.85%
2023-10-23	23.80	23.99	23.24	23.56	23.16	qfq	6,597,491	155,865,809	-1.96%
2023-10-20	23.62	24.48	23.40	24.03	23.62	qfq	10,200,023	245,589,558	2.26%
2023-10-19	24.08	25.05	23.46	23.50	23.10	qfq	11,097,234	267,928,995	-1.22%
2023-10-18	24.67	24.99	23.72	23.79	23.39	qfq	8,838,968	213,217,730	-0.50%
2023-10-17	23.70	24.00	23.52	23.91	23.51	qfq	4,309,435	102,546,398	0.89%
2023-10-16	24.15	24.25	23.50	23.70	23.30	qfq	5,157,853	122,474,124	-1.29%
2023-10-13	24.13	24.18	23.71	24.01	23.60	qfq	4,495,105	107,455,699	-1.03%
2023-10-12	23.63	24.40	23.62	24.26	23.85	qfq	5,542,764	133,261,356	2.15%
2023-10-11	23.38	24.59	23.22	23.75	23.35	qfq	9,594,448	230,372,078	1.98%
2023-10-10	23.29	23.65	23.12	23.29	22.90	qfq	5,428,345	126,598,685	0.00%
2023-10-09	23.00	23.45	22.60	23.29	22.90	qfq	7,122,046	165,299,108	1.17%
2023-09-28	22.57	23.14	22.57	23.02	22.63	qfq	6,715,301	153,824,094	2.04%
2023-09-27	21.90	22.89	21.90	22.56	22.18	qfq	9,409,350	211,976,897	2.83%
2023-09-26	22.14	22.64	21.90	21.94	21.57	qfq	5,233,054	115,858,155	-0.86%
2023-09-25	22.24	22.38	21.86	22.13	21.76	qfq	4,877,114	107,633,748	-0.45%
2023-09-22	21.81	22.27	21.81	22.23	21.85	qfq	6,625,200	146,226,027	1.37%
2023-09-21	22.14	22.36	21.89	21.93	21.56	qfq	5,026,972	111,005,634	-0.68%
2023-09-20	22.73	22.73	21.98	22.08	21.71	qfq	7,270,966	161,684,890	-2.99%
2023-09-19	23.20	23.22	22.66	22.76	22.37	qfq	3,992,677	91,081,590	-1.64%
2023-09-18	23.30	23.66	22.72	23.14	22.75	qfq	5,966,701	138,481,932	-0.52%
2023-09-15	23.51	23.65	23.15	23.26	22.87	qfq	4,620,738	107,808,689	-1.19%
2023-09-14	24.19	24.20	23.35	23.54	23.14	qfq	5,586,735	132,196,035	-2.61%
2023-09-13	24.85	24.85	23.90	24.17	23.76	qfq	5,360,215	129,769,406	-2.70%
2023-09-12	24.95	25.18	24.80	24.84	24.42	qfq	2,793,221	69,684,464	-0.44%
2023-09-11	24.88	25.03	24.41	24.95	24.53	qfq	3,065,906	75,985,180	0.81%
2023-09-08	25.05	25.27	24.66	24.75	24.33	qfq	4,025,622	100,149,808	-1.79%
2023-09-07	25.98	25.98	25.16	25.20	24.77	qfq	4,097,356	104,079,038	-3.00%
2023-09-06	25.81	25.99	25.50	25.98	25.54	qfq	2,843,452	73,275,468	0.70%
2023-09-05	25.93	26.00	25.58	25.80	25.36	qfq	4,307,500	111,009,321	-0.77%
2023-09-04	25.80	26.24	25.72	26.00	25.56	qfq	4,128,140	107,378,328	1.21%
2023-09-01	25.41	25.85	25.41	25.69	25.25	qfq	3,021,827	77,613,437	0.63%
2023-08-31	25.50	25.64	25.20	25.53	25.10	qfq	2,597,598	66,101,975	-0.12%
2023-08-30	25.39	25.93	25.30	25.56	25.13	qfq	3,790,292	97,093,659	0.47%
2023-08-29	24.41	25.56	24.40	25.44	25.01	qfq	5,113,533	128,531,043	3.16%
2023-08-28	26.41	26.63	24.58	24.66	24.24	qfq	7,661,300	194,583,541	-2.22%
2023-08-25	26.02	26.02	25.04	25.22	24.79	qfq	4,244,600	107,922,031	-3.07%
2023-08-24	25.70	26.37	25.65	26.02	25.58	qfq	3,631,491	94,576,641	1.25%
2023-08-23	26.20	26.36	25.68	25.70	25.26	qfq	4,040,703	104,577,668	-2.28%
2023-08-22	26.84	26.89	25.78	26.30	25.85	qfq	6,507,636	170,666,438	-1.16%
2023-08-21	27.01	27.23	26.50	26.61	26.16	qfq	5,325,685	142,556,429	-1.99%
2023-08-18	27.63	27.97	27.12	27.15	26.69	qfq	3,699,284	101,847,668	-1.34%
2023-08-17	27.45	27.85	26.94	27.52	27.05	qfq	4,367,396	119,917,954	-0.29%
2023-08-16	27.89	28.04	27.58	27.60	27.13	qfq	2,558,990	71,094,857	-0.93%
2023-08-15	28.45	28.59	27.70	27.86	27.39	qfq	3,579,199	100,202,477	-2.04%
2023-08-14	28.05	28.45	27.62	28.44	27.96	qfq	4,383,586	122,807,040	0.35%
2023-08-11	29.34	29.40	28.30	28.34	27.86	qfq	5,073,072	145,544,070	-3.64%
2023-08-10	29.42	29.96	29.25	29.41	28.91	qfq	2,655,711	78,280,607	-0.44%
2023-08-09	29.86	29.94	29.35	29.54	29.04	qfq	3,458,683	102,073,469	-1.57%
2023-08-08	30.24	30.88	29.83	30.01	29.50	qfq	5,324,185	161,639,120	-0.37%
2023-08-07	30.29	30.30	29.88	30.12	29.61	qfq	3,171,398	95,414,911	-0.20%
2023-08-04	30.69	30.75	30.00	30.18	29.67	qfq	5,312,031	161,163,173	-1.31%
2023-08-03	29.55	30.99	29.50	30.58	30.06	qfq	10,276,773	312,187,937	4.73%
2023-08-02	29.24	29.37	28.88	29.20	28.71	qfq	3,445,025	100,226,684	0.38%
2023-08-01	29.20	29.25	28.91	29.09	28.60	qfq	2,956,353	85,965,062	-0.38%
2023-07-31	29.22	29.55	28.61	29.20	28.71	qfq	5,061,508	147,433,510	-0.10%
2023-07-28	29.49	29.49	28.91	29.23	28.74	qfq	6,482,967	188,808,937	-1.32%
2023-07-27	29.96	30.41	29.58	29.62	29.12	qfq	3,045,585	91,028,024	-0.54%
2023-07-26	29.97	30.24	29.60	29.78	29.28	qfq	2,860,770	85,639,831	-0.33%
2023-07-25	29.88	30.60	29.80	29.88	29.37	qfq	4,688,341	140,891,437	0.78%
2023-07-24	29.85	30.15	29.37	29.65	29.15	qfq	4,694,026	139,118,473	-0.57%
2023-07-21	30.51	30.80	29.58	29.82	29.32	qfq	5,533,500	165,929,830	-2.58%
2023-07-20	30.85	31.32	30.57	30.61	30.09	qfq	3,779,235	116,887,761	-0.62%
2023-07-19	31.20	31.35	30.30	30.80	30.28	qfq	5,719,200	175,738,005	-0.77%
2023-07-18	30.50	31.35	30.30	31.04	30.51	qfq	5,533,726	171,135,042	1.87%
2023-07-17	30.61	31.34	30.30	30.47	29.95	qfq	5,437,342	167,056,120	-1.14%