SECURITY DETAIL · RAW DATA

昭衍新药603127.SH

ASSECNYSTOCK

最近收盘价47.932026-07-17

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）40,235,051

成交额（元）1,985,852,817

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-24	2026-06-30	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-06	2025-08-14	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-25	2024-07-31	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-19	2023-07-25	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-19	2023-07-25	bonus_share	—	—	0.4	—	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	51.00	51.97	47.93	47.93	47.93	qfq	40,235,051	1,985,852,817	-9.99%
2026-07-16	51.58	55.68	50.98	53.25	53.25	qfq	123,303,671	6,641,552,683	5.20%
2026-07-15	50.62	50.62	47.73	50.62	50.62	qfq	43,672,652	2,190,577,641	10.00%
2026-07-14	43.11	46.43	40.01	46.02	46.02	qfq	69,117,240	2,997,726,247	7.00%
2026-07-13	44.12	46.85	42.75	43.01	43.01	qfq	68,331,347	3,035,555,716	-0.49%
2026-07-10	38.65	43.22	38.64	43.22	43.22	qfq	53,574,855	2,273,105,195	10.00%
2026-07-09	37.80	40.17	37.28	39.29	39.29	qfq	27,451,552	1,068,893,702	3.67%
2026-07-08	39.23	40.32	37.66	37.90	37.90	qfq	29,127,961	1,130,191,740	-3.39%
2026-07-07	40.30	40.77	38.66	39.23	39.23	qfq	35,219,076	1,394,315,212	-4.87%
2026-07-06	39.80	43.58	39.22	41.24	41.24	qfq	47,135,077	1,959,906,659	1.68%
2026-07-03	40.33	40.66	38.85	40.56	40.56	qfq	30,991,911	1,236,615,033	2.37%
2026-07-02	40.45	42.50	39.51	39.62	39.62	qfq	35,654,544	1,441,349,108	-3.22%
2026-07-01	37.58	41.37	36.84	40.94	40.94	qfq	44,626,808	1,753,477,134	7.12%
2026-06-30	39.27	39.47	38.13	38.22	38.22	qfq	31,124,887	1,201,452,474	-3.48%
2026-06-29	37.08	40.38	37.08	39.60	39.48	qfq	41,458,815	1,622,686,009	6.80%
2026-06-26	38.01	39.59	36.56	37.08	36.97	qfq	25,989,935	982,018,765	-3.96%
2026-06-25	37.57	39.21	37.20	38.61	38.49	qfq	30,249,944	1,155,175,731	1.39%
2026-06-24	36.42	39.05	36.40	38.08	37.96	qfq	37,487,782	1,430,181,112	4.24%
2026-06-23	36.66	38.28	36.03	36.53	36.42	qfq	32,871,664	1,222,539,300	-0.38%
2026-06-22	35.03	36.85	34.13	36.67	36.56	qfq	35,905,662	1,268,125,644	2.83%
2026-06-18	32.30	35.66	32.20	35.66	35.55	qfq	27,585,410	951,896,211	9.99%
2026-06-17	32.28	32.90	32.10	32.42	32.32	qfq	13,463,718	436,645,163	0.12%
2026-06-16	32.70	32.74	31.91	32.38	32.28	qfq	15,279,709	493,179,664	-1.10%
2026-06-15	32.60	32.85	31.92	32.74	32.64	qfq	18,524,584	599,297,168	0.68%
2026-06-12	31.60	32.93	30.80	32.52	32.42	qfq	19,056,419	612,642,676	3.60%
2026-06-11	31.58	32.44	31.15	31.39	31.29	qfq	13,685,398	433,123,461	-1.63%
2026-06-10	31.22	32.18	31.22	31.91	31.81	qfq	14,720,071	466,478,146	1.53%
2026-06-09	31.68	31.68	30.70	31.43	31.33	qfq	13,337,524	416,004,877	0.19%
2026-06-08	31.61	32.80	31.00	31.37	31.27	qfq	16,199,441	513,729,874	-3.77%
2026-06-05	34.07	34.35	32.36	32.60	32.50	qfq	21,634,359	718,070,103	-2.45%
2026-06-04	33.56	33.98	33.00	33.42	33.32	qfq	11,835,255	395,124,314	-0.86%
2026-06-03	32.90	34.48	32.50	33.71	33.61	qfq	19,420,431	653,120,473	2.24%
2026-06-02	33.36	33.76	32.32	32.97	32.87	qfq	20,138,527	663,410,740	-1.76%
2026-06-01	34.67	36.08	33.50	33.56	33.46	qfq	27,820,943	958,734,390	-4.58%
2026-05-29	36.29	37.19	35.09	35.17	35.06	qfq	28,680,247	1,025,836,198	-3.54%
2026-05-28	36.70	37.95	35.78	36.46	36.35	qfq	23,975,947	882,543,819	-1.03%
2026-05-27	36.99	37.24	34.40	36.84	36.73	qfq	42,531,735	1,533,629,424	-1.71%
2026-05-26	40.70	40.92	36.90	37.48	37.37	qfq	55,294,150	2,092,479,515	-8.45%
2026-05-25	41.95	42.99	40.00	40.94	40.82	qfq	38,320,723	1,565,980,168	-0.99%
2026-05-22	42.47	43.00	40.46	41.35	41.22	qfq	57,106,860	2,361,463,590	-3.32%
2026-05-21	38.89	42.77	38.89	42.77	42.64	qfq	60,706,542	2,552,044,798	10.01%
2026-05-20	38.08	39.68	38.08	38.88	38.76	qfq	30,895,199	1,200,719,459	1.17%
2026-05-19	39.52	40.90	36.52	38.43	38.31	qfq	39,257,547	1,519,628,566	-1.89%
2026-05-18	39.98	40.40	38.90	39.17	39.05	qfq	35,592,965	1,404,739,093	-1.98%
2026-05-15	38.12	41.75	37.80	39.96	39.84	qfq	65,054,343	2,648,644,219	5.30%
2026-05-14	39.46	39.96	37.92	37.95	37.84	qfq	27,929,040	1,076,481,123	-3.88%
2026-05-13	39.10	40.00	37.33	39.48	39.36	qfq	31,532,275	1,231,799,886	0.71%
2026-05-12	39.90	41.16	38.70	39.20	39.08	qfq	40,503,050	1,617,510,743	-2.32%
2026-05-11	38.21	40.58	37.71	40.13	40.01	qfq	43,120,225	1,698,806,237	3.94%
2026-05-08	39.50	39.85	38.20	38.61	38.49	qfq	24,701,060	957,500,629	-1.93%
2026-05-07	39.70	40.79	38.85	39.37	39.25	qfq	31,950,070	1,264,301,292	-0.83%
2026-05-06	38.41	39.75	37.56	39.70	39.58	qfq	42,907,857	1,672,007,066	2.14%
2026-04-30	39.02	39.98	36.00	38.87	38.75	qfq	50,070,474	1,908,931,671	0.60%
2026-04-29	39.10	39.20	37.36	38.64	38.52	qfq	43,362,409	1,662,187,272	-3.28%
2026-04-28	37.79	40.95	37.74	39.95	39.83	qfq	60,830,138	2,386,144,232	7.31%
2026-04-27	37.22	38.32	36.80	37.23	37.12	qfq	21,704,266	810,526,360	-1.01%
2026-04-24	36.92	38.95	36.85	37.61	37.50	qfq	36,600,966	1,390,099,995	0.83%
2026-04-23	37.81	37.89	36.77	37.30	37.19	qfq	20,741,078	772,070,427	-1.11%
2026-04-22	37.01	38.09	36.64	37.72	37.61	qfq	20,505,289	768,290,892	0.91%
2026-04-21	37.88	38.85	37.01	37.38	37.27	qfq	22,320,176	841,991,418	-0.74%
2026-04-20	36.60	38.20	36.40	37.66	37.55	qfq	26,455,622	993,999,888	1.98%
2026-04-17	37.90	38.09	36.80	36.93	36.82	qfq	32,064,618	1,190,680,000	-4.15%
2026-04-16	38.88	39.12	37.50	38.53	38.41	qfq	36,490,309	1,403,208,893	-1.88%
2026-04-15	38.88	39.97	36.68	39.27	39.15	qfq	56,222,968	2,156,473,220	2.32%
2026-04-14	36.47	38.38	36.00	38.38	38.26	qfq	40,093,801	1,486,695,531	5.61%
2026-04-13	37.59	37.65	35.51	36.34	36.23	qfq	37,602,490	1,365,884,739	-5.07%
2026-04-10	37.01	38.73	36.80	38.28	38.16	qfq	44,050,485	1,667,546,317	3.46%
2026-04-09	35.95	38.55	35.66	37.00	36.89	qfq	42,474,642	1,577,962,537	2.92%
2026-04-08	36.27	36.74	35.34	35.95	35.84	qfq	36,456,618	1,310,857,490	1.07%
2026-04-07	36.49	37.00	34.87	35.57	35.46	qfq	39,458,094	1,409,956,089	-2.81%
2026-04-03	36.16	37.25	35.03	36.60	36.49	qfq	43,602,499	1,588,584,727	0.41%
2026-04-02	36.23	37.40	35.00	36.45	36.34	qfq	48,558,144	1,753,899,006	-1.38%
2026-04-01	34.24	37.61	33.00	36.96	36.85	qfq	62,373,943	2,206,035,578	8.07%
2026-03-31	32.00	35.31	31.99	34.20	34.10	qfq	55,774,268	1,915,395,497	6.54%
2026-03-30	30.47	32.39	30.40	32.10	32.00	qfq	46,322,516	1,466,846,362	6.15%
2026-03-27	27.24	30.24	27.02	30.24	30.15	qfq	20,205,981	589,612,135	10.00%
2026-03-26	28.15	28.39	27.32	27.49	27.41	qfq	11,725,736	325,855,656	-2.14%
2026-03-25	27.30	28.40	27.12	28.09	28.00	qfq	14,413,559	403,376,342	4.15%
2026-03-24	27.03	27.21	26.55	26.97	26.89	qfq	19,018,813	512,086,100	1.77%
2026-03-23	27.70	28.00	26.25	26.50	26.42	qfq	18,395,457	497,579,651	-5.69%
2026-03-20	28.51	28.97	28.10	28.10	28.01	qfq	11,489,045	327,201,087	-1.58%
2026-03-19	28.88	29.24	28.40	28.55	28.46	qfq	15,085,170	431,783,883	-2.49%
2026-03-18	28.72	29.89	28.60	29.28	29.19	qfq	28,210,482	818,619,950	-0.14%
2026-03-17	30.60	30.60	29.32	29.32	29.23	qfq	28,826,432	854,996,239	-10.01%
2026-03-16	32.39	32.86	31.73	32.58	32.48	qfq	9,012,844	290,935,188	0.52%
2026-03-13	33.28	33.50	32.36	32.41	32.31	qfq	9,311,627	304,928,977	-2.91%
2026-03-12	33.82	34.20	33.18	33.38	33.28	qfq	9,892,844	332,958,986	-1.53%
2026-03-11	35.09	35.09	33.75	33.90	33.80	qfq	13,931,458	476,646,736	-1.25%
2026-03-10	33.27	34.61	33.27	34.33	34.23	qfq	13,371,939	457,941,238	3.47%
2026-03-09	32.55	33.46	32.11	33.18	33.08	qfq	12,484,797	407,735,638	-0.54%
2026-03-06	32.20	34.24	31.99	33.36	33.26	qfq	15,790,324	526,990,849	3.60%
2026-03-05	32.50	32.70	31.83	32.20	32.10	qfq	9,333,570	300,841,840	1.23%
2026-03-04	31.50	32.50	31.44	31.81	31.71	qfq	12,258,514	391,791,919	-0.03%
2026-03-03	35.08	35.54	31.64	31.82	31.72	qfq	25,880,523	854,650,957	-9.29%
2026-03-02	35.80	36.70	35.04	35.08	34.97	qfq	14,496,827	515,851,525	-4.49%
2026-02-27	35.80	37.08	35.79	36.73	36.62	qfq	9,866,988	359,736,074	2.26%
2026-02-26	35.07	37.60	34.65	35.92	35.81	qfq	18,510,938	670,468,877	1.96%
2026-02-25	34.60	35.39	33.80	35.23	35.12	qfq	12,803,021	445,711,198	1.32%
2026-02-24	36.37	36.49	34.72	34.77	34.66	qfq	13,828,904	486,917,969	-3.58%
2026-02-13	37.29	37.59	36.05	36.06	35.95	qfq	10,744,436	393,044,107	-4.10%
2026-02-12	37.08	38.14	36.94	37.60	37.49	qfq	12,350,968	466,384,021	1.46%
2026-02-11	37.18	38.35	36.97	37.06	36.95	qfq	9,587,949	358,987,998	-0.70%
2026-02-10	37.00	37.96	37.00	37.32	37.21	qfq	9,899,534	371,639,525	0.05%
2026-02-09	37.85	37.99	37.00	37.30	37.19	qfq	9,206,270	343,232,267	-1.35%
2026-02-06	37.18	39.05	36.52	37.81	37.70	qfq	14,218,284	538,279,905	0.93%
2026-02-05	38.03	39.04	37.29	37.46	37.35	qfq	9,096,775	343,641,952	-1.47%
2026-02-04	37.59	38.29	37.11	38.02	37.90	qfq	9,514,591	358,860,986	0.64%
2026-02-03	36.58	38.00	36.50	37.78	37.67	qfq	14,554,893	542,938,970	5.35%
2026-02-02	37.02	38.14	35.86	35.86	35.75	qfq	17,088,651	629,179,194	-5.66%
2026-01-30	37.79	38.88	37.28	38.01	37.89	qfq	14,526,858	553,447,143	1.60%
2026-01-29	37.30	38.30	36.01	37.41	37.30	qfq	14,350,823	539,656,017	-1.37%
2026-01-28	38.50	38.63	37.68	37.93	37.82	qfq	16,427,983	624,557,808	-1.84%
2026-01-27	41.69	41.90	37.46	38.64	38.52	qfq	31,526,692	1,214,994,567	-6.64%
2026-01-26	41.10	42.30	40.31	41.39	41.26	qfq	22,060,382	911,359,156	0.78%
2026-01-23	39.95	42.18	39.95	41.07	40.95	qfq	20,982,825	866,564,407	3.24%
2026-01-22	40.53	41.76	39.62	39.78	39.66	qfq	15,883,846	641,122,936	-2.26%
2026-01-21	41.67	41.70	39.24	40.70	40.58	qfq	22,011,978	891,128,239	1.12%
2026-01-20	41.77	42.00	39.82	40.25	40.13	qfq	15,924,717	643,740,237	-3.89%
2026-01-19	41.80	42.35	40.60	41.88	41.75	qfq	14,109,171	585,931,361	-0.36%
2026-01-16	42.73	43.70	41.86	42.03	41.90	qfq	15,807,655	673,323,313	-1.84%
2026-01-15	42.84	44.62	42.45	42.82	42.69	qfq	18,057,201	780,985,184	-0.44%
2026-01-14	41.10	45.95	41.10	43.01	42.88	qfq	33,335,167	1,457,707,586	2.82%
2026-01-13	40.62	42.96	40.62	41.83	41.70	qfq	31,989,391	1,339,704,957	3.59%
2026-01-12	41.50	41.55	39.99	40.38	40.26	qfq	24,912,832	1,013,089,712	-4.11%
2026-01-09	41.92	42.35	40.72	42.11	41.98	qfq	22,167,871	919,226,363	-0.17%
2026-01-08	40.60	42.80	40.60	42.18	42.05	qfq	27,474,795	1,151,477,609	2.13%
2026-01-07	38.53	41.61	38.53	41.30	41.17	qfq	36,679,500	1,497,404,325	7.41%
2026-01-06	39.80	39.96	37.80	38.45	38.33	qfq	33,855,154	1,308,452,984	-0.16%
2026-01-05	35.29	38.51	35.02	38.51	38.39	qfq	27,526,892	1,032,891,743	10.00%
2025-12-31	34.80	35.82	34.50	35.01	34.90	qfq	16,741,547	590,187,713	0.60%
2025-12-30	34.00	35.50	33.80	34.80	34.69	qfq	33,003,855	1,146,831,775	-6.20%
2025-12-29	36.94	38.09	36.44	37.10	36.99	qfq	18,396,526	684,375,493	0.43%
2025-12-26	36.93	37.31	36.28	36.94	36.83	qfq	17,967,060	661,144,926	-1.18%
2025-12-25	35.80	37.89	35.67	37.38	37.27	qfq	25,449,100	938,849,978	4.24%
2025-12-24	35.85	36.43	35.24	35.86	35.75	qfq	18,051,085	648,531,445	0.03%
2025-12-23	35.32	36.79	34.96	35.85	35.74	qfq	24,746,216	892,892,122	1.27%
2025-12-22	35.01	36.22	34.46	35.40	35.29	qfq	22,662,271	803,872,037	-0.06%
2025-12-19	35.72	36.39	34.84	35.42	35.31	qfq	26,996,574	959,810,537	-0.78%
2025-12-18	36.00	36.38	35.43	35.70	35.59	qfq	25,425,050	910,679,961	-3.12%
2025-12-17	34.44	36.86	34.33	36.85	36.74	qfq	41,485,912	1,494,278,607	7.18%
2025-12-16	35.32	35.51	34.25	34.38	34.28	qfq	33,152,382	1,147,737,033	-3.15%
2025-12-15	33.90	36.12	33.70	35.50	35.39	qfq	59,553,837	2,088,579,153	3.35%
2025-12-12	31.25	34.35	31.24	34.35	34.25	qfq	50,004,212	1,665,989,803	9.99%
2025-12-11	30.00	32.24	30.00	31.23	31.14	qfq	33,431,012	1,052,390,563	3.00%
2025-12-10	29.97	30.76	29.04	30.32	30.23	qfq	33,499,804	1,005,791,580	1.20%
2025-12-09	28.50	30.77	28.50	29.96	29.87	qfq	46,160,746	1,385,866,421	7.11%
2025-12-08	27.95	28.36	27.85	27.97	27.89	qfq	10,240,857	287,292,977	0.47%
2025-12-05	27.95	27.99	27.41	27.84	27.76	qfq	10,702,205	296,706,222	-0.07%
2025-12-04	27.64	28.03	27.51	27.86	27.78	qfq	7,234,029	200,861,939	0.80%
2025-12-03	28.07	28.42	27.40	27.64	27.56	qfq	10,494,970	291,152,787	-0.22%
2025-12-02	28.29	28.29	27.68	27.70	27.62	qfq	7,188,710	200,295,726	-2.22%
2025-12-01	28.30	28.49	28.12	28.33	28.24	qfq	9,401,977	266,016,317	1.43%
2025-11-28	27.90	28.14	27.55	27.93	27.85	qfq	9,194,737	255,965,266	0.11%
2025-11-27	28.06	28.63	27.75	27.90	27.82	qfq	13,190,980	371,661,660	-1.45%
2025-11-26	27.78	29.20	27.78	28.31	28.22	qfq	17,850,488	510,139,944	1.62%
2025-11-25	27.80	28.28	27.61	27.86	27.78	qfq	11,612,710	324,456,585	0.69%
2025-11-24	27.68	27.88	27.12	27.67	27.59	qfq	10,336,951	284,410,889	0.99%
2025-11-21	27.99	28.43	26.84	27.40	27.32	qfq	18,734,194	514,570,992	-3.11%
2025-11-20	29.73	30.20	28.14	28.28	28.19	qfq	24,134,602	691,235,455	-4.91%
2025-11-19	31.46	31.65	29.35	29.74	29.65	qfq	19,701,030	591,491,184	-5.08%
2025-11-18	31.71	32.14	31.21	31.33	31.24	qfq	8,274,959	261,863,632	-1.51%
2025-11-17	32.92	32.92	31.76	31.81	31.71	qfq	13,822,841	442,618,415	-3.90%
2025-11-14	33.29	34.13	33.04	33.10	33.00	qfq	13,006,564	436,898,421	-1.31%
2025-11-13	33.01	33.79	32.58	33.54	33.44	qfq	14,203,512	473,340,752	1.42%
2025-11-12	32.18	33.64	32.13	33.07	32.97	qfq	14,987,503	496,540,297	2.00%
2025-11-11	33.03	33.16	32.38	32.42	32.32	qfq	10,490,474	341,458,427	-1.85%
2025-11-10	32.35	33.39	32.33	33.03	32.93	qfq	14,784,867	485,646,231	1.66%
2025-11-07	33.35	33.54	32.49	32.49	32.39	qfq	14,684,785	481,653,158	-3.30%
2025-11-06	33.20	33.69	33.03	33.60	33.50	qfq	12,596,201	420,500,661	1.27%
2025-11-05	33.51	34.05	32.75	33.18	33.08	qfq	16,936,527	564,812,583	-3.66%
2025-11-04	35.66	35.98	34.04	34.44	34.34	qfq	20,769,147	722,417,731	-4.81%
2025-11-03	36.64	36.99	35.48	36.18	36.07	qfq	27,136,667	979,423,308	-2.19%
2025-10-31	34.29	37.98	34.29	36.99	36.88	qfq	39,104,741	1,419,134,400	4.58%
2025-10-30	34.78	35.90	33.88	35.37	35.26	qfq	29,037,598	1,010,406,566	1.70%
2025-10-29	33.18	34.99	32.91	34.78	34.67	qfq	28,272,563	967,389,685	4.13%
2025-10-28	33.70	34.00	33.23	33.40	33.30	qfq	13,622,290	457,588,911	-0.86%
2025-10-27	33.46	34.65	33.40	33.69	33.59	qfq	25,448,643	863,197,455	3.82%
2025-10-24	32.06	33.17	32.03	32.45	32.35	qfq	13,340,891	434,183,933	1.22%
2025-10-23	32.51	32.67	31.51	32.06	31.96	qfq	12,870,602	409,937,423	-1.87%
2025-10-22	33.03	33.83	32.66	32.67	32.57	qfq	11,934,001	395,478,683	-1.83%
2025-10-21	33.43	33.50	32.50	33.28	33.18	qfq	13,320,347	440,342,608	0.24%
2025-10-20	32.88	33.50	32.02	33.20	33.10	qfq	16,438,242	541,560,807	2.15%
2025-10-17	33.13	33.60	32.34	32.50	32.40	qfq	14,700,539	485,280,517	-1.81%
2025-10-16	33.33	34.11	32.95	33.10	33.00	qfq	19,873,473	665,583,009	-0.66%
2025-10-15	31.88	33.49	31.71	33.32	33.22	qfq	21,633,286	711,631,763	4.19%
2025-10-14	32.98	33.63	31.72	31.98	31.88	qfq	17,289,841	565,668,075	-1.90%
2025-10-13	31.42	33.30	31.40	32.60	32.50	qfq	17,304,380	563,788,323	-3.26%
2025-10-10	35.30	35.36	33.40	33.70	33.60	qfq	24,630,387	841,338,599	-5.42%
2025-10-09	34.80	35.90	34.70	35.63	35.52	qfq	22,018,146	778,770,205	0.93%
2025-09-30	35.31	36.18	34.84	35.30	35.19	qfq	24,587,174	876,181,675	-0.03%
2025-09-29	36.51	36.51	34.30	35.31	35.20	qfq	32,870,157	1,151,144,541	-4.39%
2025-09-26	37.18	37.42	36.00	36.93	36.82	qfq	28,368,604	1,040,990,268	-3.58%
2025-09-25	37.20	39.91	37.00	38.30	38.18	qfq	37,657,423	1,457,791,519	2.85%
2025-09-24	36.51	37.45	36.15	37.24	37.13	qfq	25,464,832	944,337,339	1.94%
2025-09-23	38.25	38.95	35.60	36.53	36.42	qfq	39,296,126	1,455,805,491	-6.04%
2025-09-22	38.80	39.99	38.21	38.88	38.76	qfq	29,029,800	1,130,110,461	1.30%
2025-09-19	39.50	40.55	38.30	38.38	38.26	qfq	34,170,837	1,335,699,110	-4.43%
2025-09-18	40.40	41.65	39.04	40.16	40.04	qfq	53,987,683	2,174,034,442	-0.59%
2025-09-17	41.29	42.10	40.01	40.40	40.28	qfq	44,432,786	1,805,627,930	-4.27%
2025-09-16	42.22	42.90	40.00	42.20	42.07	qfq	67,576,044	2,820,451,097	1.32%
2025-09-15	38.60	41.65	38.60	41.65	41.52	qfq	59,791,187	2,417,708,885	10.01%
2025-09-12	34.43	37.86	33.94	37.86	37.75	qfq	61,352,605	2,200,485,236	9.99%
2025-09-11	33.89	34.93	32.46	34.42	34.32	qfq	59,516,130	2,018,671,445	-2.88%
2025-09-10	32.24	35.44	31.98	35.44	35.33	qfq	71,010,108	2,480,748,496	9.99%
2025-09-09	33.66	34.25	32.03	32.22	32.12	qfq	47,361,584	1,565,811,658	-7.01%
2025-09-08	34.88	35.35	33.80	34.65	34.55	qfq	49,334,103	1,709,075,342	1.88%
2025-09-05	31.66	34.01	31.00	34.01	33.91	qfq	57,796,274	1,904,508,271	9.99%
2025-09-04	33.45	34.09	30.20	30.92	30.83	qfq	39,726,591	1,276,583,264	-7.48%
2025-09-03	32.30	34.43	32.30	33.42	33.32	qfq	50,222,018	1,688,648,590	3.47%
2025-09-02	32.71	33.13	31.48	32.30	32.20	qfq	26,349,398	849,393,858	-1.25%
2025-09-01	31.13	32.98	30.96	32.71	32.61	qfq	34,899,742	1,125,818,513	4.21%
2025-08-29	30.30	31.99	30.01	31.39	31.29	qfq	34,552,745	1,075,392,967	1.88%
2025-08-28	31.64	32.05	29.00	30.81	30.72	qfq	44,865,846	1,357,733,678	-3.66%
2025-08-27	31.88	33.68	31.82	31.98	31.88	qfq	37,141,693	1,213,525,670	0.16%
2025-08-26	32.88	32.88	31.88	31.93	31.83	qfq	21,089,333	680,880,419	-2.89%
2025-08-25	31.32	33.30	31.20	32.88	32.78	qfq	36,984,956	1,199,088,482	5.38%
2025-08-22	31.19	31.38	30.79	31.20	31.11	qfq	17,180,933	534,139,298	0.13%
2025-08-21	31.14	31.61	30.90	31.16	31.07	qfq	17,207,375	536,319,284	0.06%
2025-08-20	31.49	31.68	30.51	31.14	31.05	qfq	30,151,235	937,815,385	-3.26%
2025-08-19	33.14	34.59	32.00	32.19	32.09	qfq	37,401,887	1,245,536,478	-2.87%
2025-08-18	32.77	33.29	32.50	33.14	33.04	qfq	30,909,499	1,014,768,910	0.55%
2025-08-15	31.90	33.79	31.77	32.96	32.86	qfq	27,899,065	913,205,234	2.33%
2025-08-14	33.30	33.69	32.18	32.21	32.11	qfq	45,576,693	1,497,234,605	-5.82%
2025-08-13	31.20	34.46	31.20	34.20	34.07	qfq	53,364,700	1,770,415,153	9.16%
2025-08-12	31.40	31.80	30.58	31.33	31.21	qfq	27,804,392	867,210,242	0.35%
2025-08-11	30.06	31.38	30.03	31.22	31.10	qfq	31,260,048	965,378,720	3.38%
2025-08-08	30.06	30.66	29.61	30.20	30.08	qfq	23,917,277	721,935,554	0.27%
2025-08-07	31.11	31.76	29.81	30.12	30.00	qfq	34,578,300	1,054,071,077	-3.18%
2025-08-06	32.00	32.84	31.01	31.11	30.99	qfq	38,697,990	1,231,381,121	-1.02%
2025-08-05	31.59	31.93	30.95	31.43	31.31	qfq	26,615,053	833,865,056	0.48%
2025-08-04	32.12	32.16	30.01	31.28	31.16	qfq	40,417,989	1,245,528,501	-3.04%
2025-08-01	31.93	33.10	31.49	32.26	32.13	qfq	33,527,820	1,087,007,462	1.10%
2025-07-31	32.70	33.68	31.70	31.91	31.79	qfq	42,255,332	1,382,519,372	-4.52%
2025-07-30	34.10	37.06	32.28	33.42	33.29	qfq	61,373,839	2,092,056,582	-5.00%
2025-07-29	31.77	35.20	30.94	35.18	35.04	qfq	49,101,472	1,651,248,753	9.94%
2025-07-28	29.90	32.54	29.43	32.00	31.88	qfq	41,234,173	1,264,876,772	7.02%
2025-07-25	28.06	30.65	27.86	29.90	29.78	qfq	47,883,915	1,407,943,600	4.99%
2025-07-24	27.00	28.50	26.83	28.48	28.37	qfq	45,719,010	1,252,947,018	4.21%
2025-07-23	25.99	28.25	25.69	27.33	27.22	qfq	58,135,533	1,595,748,759	6.43%
2025-07-22	25.80	26.88	25.57	25.68	25.58	qfq	24,001,313	624,954,362	-1.98%
2025-07-21	26.22	26.50	25.44	26.20	26.10	qfq	23,605,952	612,619,925	-1.58%
2025-07-18	26.92	26.99	26.30	26.62	26.52	qfq	23,410,411	622,308,379	-1.04%
2025-07-17	25.12	26.95	25.06	26.90	26.80	qfq	38,072,514	994,650,690	6.32%
2025-07-16	25.35	25.81	25.11	25.30	25.20	qfq	18,567,656	471,377,482	-0.71%
2025-07-15	25.02	25.60	24.46	25.48	25.38	qfq	35,340,015	887,109,182	-2.52%
2025-07-14	26.00	27.04	25.59	26.14	26.04	qfq	29,168,765	759,749,725	0.46%
2025-07-11	25.81	27.08	25.71	26.02	25.92	qfq	36,505,920	960,956,035	0.81%
2025-07-10	26.02	26.52	25.72	25.81	25.71	qfq	35,284,528	921,946,962	-2.68%
2025-07-09	24.63	26.90	24.44	26.52	26.42	qfq	56,842,314	1,456,788,400	7.15%
2025-07-08	22.60	25.15	22.54	24.75	24.65	qfq	59,970,067	1,463,346,658	8.27%
2025-07-07	22.15	22.86	21.58	22.86	22.77	qfq	31,218,826	691,237,934	2.24%
2025-07-04	21.81	22.50	21.53	22.36	22.27	qfq	34,104,627	753,176,933	1.96%
2025-07-03	21.80	22.12	21.58	21.93	21.84	qfq	24,191,483	528,439,758	-0.09%
2025-07-02	22.16	22.55	21.77	21.95	21.86	qfq	31,999,754	704,569,533	-1.57%
2025-07-01	21.30	22.76	21.23	22.30	22.21	qfq	58,202,682	1,276,097,937	6.04%
2025-06-30	19.15	21.03	18.92	21.03	20.95	qfq	45,892,315	936,884,976	9.99%
2025-06-27	18.82	19.66	18.82	19.12	19.05	qfq	18,372,568	354,217,183	0.74%
2025-06-26	19.23	19.30	18.73	18.98	18.91	qfq	18,730,840	356,317,239	-2.52%
2025-06-25	19.27	19.86	19.25	19.47	19.39	qfq	21,645,811	422,018,424	1.14%
2025-06-24	19.12	19.43	18.92	19.25	19.17	qfq	20,551,526	394,523,430	0.89%
2025-06-23	18.54	19.19	18.50	19.08	19.01	qfq	19,192,078	362,653,130	1.92%
2025-06-20	19.01	19.32	18.67	18.72	18.65	qfq	15,916,092	300,816,451	-1.53%
2025-06-19	19.49	19.66	18.91	19.01	18.94	qfq	22,344,941	429,121,734	-2.46%
2025-06-18	19.81	20.30	19.20	19.49	19.41	qfq	34,052,899	666,919,382	-3.03%
2025-06-17	20.39	22.24	20.06	20.10	20.02	qfq	48,417,754	1,009,909,687	-0.59%
2025-06-16	19.80	20.22	19.43	20.22	20.14	qfq	27,762,447	552,842,988	2.12%
2025-06-13	20.14	20.78	19.57	19.80	19.72	qfq	38,574,602	772,781,391	-2.56%
2025-06-12	19.41	20.50	19.41	20.32	20.24	qfq	37,246,590	747,145,736	4.10%
2025-06-11	19.66	19.81	19.31	19.52	19.44	qfq	27,378,914	533,892,647	-1.56%
2025-06-10	19.30	20.25	19.20	19.83	19.75	qfq	53,129,198	1,048,649,860	3.44%
2025-06-09	18.85	19.57	18.85	19.17	19.10	qfq	38,724,812	746,151,978	1.70%
2025-06-06	19.01	19.09	18.61	18.85	18.78	qfq	23,471,883	440,838,295	-1.46%
2025-06-05	19.40	19.40	18.88	19.13	19.06	qfq	33,784,140	644,146,878	-1.44%
2025-06-04	19.00	19.58	18.79	19.41	19.33	qfq	40,109,911	772,985,839	1.68%
2025-06-03	18.60	19.58	18.60	19.09	19.02	qfq	47,231,423	904,753,761	-0.05%
2025-05-30	18.00	19.84	17.80	19.10	19.03	qfq	74,874,030	1,404,728,516	5.12%
2025-05-29	16.58	18.17	16.37	18.17	18.10	qfq	45,811,747	803,469,750	9.99%
2025-05-28	17.04	17.04	16.43	16.52	16.46	qfq	20,140,324	334,544,004	-3.05%
2025-05-27	16.99	17.28	16.83	17.04	16.97	qfq	19,714,192	336,249,087	0.65%
2025-05-26	17.30	17.41	16.84	16.93	16.86	qfq	25,586,142	436,817,025	-2.14%
2025-05-23	16.96	17.68	16.96	17.30	17.23	qfq	41,397,517	718,227,070	2.73%
2025-05-22	16.80	17.14	16.66	16.84	16.77	qfq	20,213,647	340,747,365	-0.53%
2025-05-21	16.42	17.44	16.32	16.93	16.86	qfq	41,090,166	695,467,295	2.79%
2025-05-20	15.99	16.69	15.97	16.47	16.41	qfq	32,717,438	537,296,718	3.00%
2025-05-19	15.85	16.04	15.68	15.99	15.93	qfq	13,478,837	214,375,312	0.88%
2025-05-16	15.78	15.92	15.67	15.85	15.79	qfq	10,822,423	171,348,262	0.32%
2025-05-15	16.03	16.08	15.80	15.80	15.74	qfq	14,311,774	227,457,815	-1.68%
2025-05-14	16.16	16.16	15.82	16.07	16.01	qfq	18,725,364	298,610,074	-0.92%
2025-05-13	16.11	16.30	15.98	16.22	16.16	qfq	23,819,013	385,517,908	1.69%
2025-05-12	16.14	16.24	15.80	15.95	15.89	qfq	23,073,979	366,928,010	-1.12%
2025-05-09	16.31	16.47	16.08	16.13	16.07	qfq	19,242,108	312,245,741	-1.35%
2025-05-08	15.90	16.88	15.90	16.35	16.29	qfq	34,497,869	567,085,031	2.89%
2025-05-07	16.19	16.28	15.76	15.89	15.83	qfq	20,638,464	329,414,228	-1.00%
2025-05-06	15.73	16.07	15.71	16.05	15.99	qfq	19,169,581	305,193,284	2.95%
2025-04-30	15.60	15.73	15.42	15.59	15.53	qfq	18,714,820	292,419,487	0.65%
2025-04-29	15.24	15.69	15.16	15.49	15.43	qfq	18,506,936	286,592,232	1.51%
2025-04-28	15.53	15.53	15.12	15.26	15.20	qfq	16,007,387	244,094,066	-1.80%
2025-04-25	15.47	15.79	15.41	15.54	15.48	qfq	20,988,606	327,061,344	0.65%
2025-04-24	15.60	15.99	15.41	15.44	15.38	qfq	23,563,084	369,040,387	-0.96%
2025-04-23	15.77	16.19	15.55	15.59	15.53	qfq	29,107,458	460,380,395	-0.38%
2025-04-22	15.67	15.93	15.51	15.65	15.59	qfq	20,670,168	324,389,562	0.26%
2025-04-21	15.49	15.65	15.26	15.61	15.55	qfq	17,604,648	273,017,946	0.58%
2025-04-18	15.46	15.98	15.34	15.52	15.46	qfq	18,010,113	281,264,676	0.45%
2025-04-17	15.24	15.68	15.24	15.45	15.39	qfq	12,231,913	189,988,608	0.06%
2025-04-16	16.10	16.11	15.31	15.44	15.38	qfq	23,648,162	368,443,595	-4.51%
2025-04-15	16.48	16.77	16.13	16.17	16.11	qfq	22,492,419	366,438,728	-2.41%
2025-04-14	16.03	16.79	16.02	16.57	16.51	qfq	44,393,476	732,217,674	3.37%
2025-04-11	16.88	16.88	16.01	16.03	15.97	qfq	65,520,988	1,051,916,091	-9.89%
2025-04-10	17.63	18.09	17.49	17.79	17.72	qfq	16,606,788	295,102,784	4.22%
2025-04-09	16.76	17.43	16.22	17.07	17.00	qfq	20,247,084	342,391,325	-1.10%
2025-04-08	18.00	18.16	16.70	17.26	17.19	qfq	24,826,752	424,747,925	-3.14%
2025-04-07	18.20	18.79	17.82	17.82	17.75	qfq	8,177,852	147,038,690	-10.00%
2025-04-03	20.19	21.26	19.66	19.80	19.72	qfq	14,795,324	298,127,509	-2.85%
2025-04-02	21.40	21.82	20.32	20.38	20.30	qfq	24,326,255	512,626,449	-4.90%
2025-04-01	20.59	22.37	20.41	21.43	21.35	qfq	32,737,031	713,375,576	5.36%
2025-03-31	20.80	21.24	20.10	20.34	20.26	qfq	11,282,775	232,075,353	-4.24%
2025-03-28	21.82	22.23	21.16	21.24	21.16	qfq	9,173,066	198,329,505	-3.37%
2025-03-27	20.85	22.10	20.40	21.98	21.89	qfq	13,160,135	283,629,826	5.42%
2025-03-26	20.81	21.10	20.61	20.85	20.77	qfq	5,860,897	122,137,752	0.14%
2025-03-25	21.27	21.60	20.81	20.82	20.74	qfq	6,959,742	146,779,436	-2.80%
2025-03-24	21.20	21.90	21.06	21.42	21.34	qfq	11,444,350	245,429,713	1.76%
2025-03-21	22.10	22.65	20.98	21.05	20.97	qfq	16,029,758	347,671,698	-7.55%
2025-03-20	22.33	23.00	22.11	22.77	22.68	qfq	11,054,848	251,023,245	2.02%
2025-03-19	22.30	22.80	22.26	22.32	22.23	qfq	7,982,354	179,323,093	-1.41%
2025-03-18	22.25	23.48	21.83	22.64	22.55	qfq	22,201,591	503,969,838	4.72%
2025-03-17	21.84	21.85	21.36	21.62	21.54	qfq	7,621,382	164,113,559	-1.14%
2025-03-14	21.20	22.00	21.01	21.87	21.78	qfq	11,133,967	240,965,688	3.26%
2025-03-13	21.44	21.59	20.99	21.18	21.10	qfq	8,420,371	178,789,400	-1.94%
2025-03-12	21.89	23.20	21.51	21.60	21.52	qfq	14,496,948	321,033,464	-0.78%
2025-03-11	20.90	21.79	20.87	21.77	21.69	qfq	10,504,122	226,135,245	2.25%
2025-03-10	21.48	21.77	20.75	21.29	21.21	qfq	9,155,944	193,780,886	0.80%
2025-03-07	21.49	21.54	20.98	21.12	21.04	qfq	7,021,861	149,260,206	-2.22%
2025-03-06	20.93	21.78	20.93	21.60	21.52	qfq	12,119,198	260,480,716	3.45%
2025-03-05	20.91	21.11	20.62	20.88	20.80	qfq	5,967,781	124,293,804	-0.19%
2025-03-04	20.80	21.25	20.61	20.92	20.84	qfq	7,804,421	163,479,629	-0.33%
2025-03-03	20.85	21.60	20.60	20.99	20.91	qfq	11,566,949	244,597,542	1.11%
2025-02-28	21.91	22.52	20.63	20.76	20.68	qfq	19,776,636	420,852,856	-6.44%
2025-02-27	22.00	22.86	21.58	22.19	22.10	qfq	19,838,791	440,433,707	0.63%
2025-02-26	21.30	22.48	21.03	22.05	21.96	qfq	23,575,744	517,740,120	4.55%
2025-02-25	20.76	21.59	20.43	21.09	21.01	qfq	18,278,560	382,639,477	-0.57%
2025-02-24	21.62	21.97	20.92	21.21	21.13	qfq	23,182,741	496,880,623	-0.98%
2025-02-21	21.00	21.78	20.90	21.42	21.34	qfq	33,538,800	715,351,733	2.49%
2025-02-20	18.99	20.90	18.88	20.90	20.82	qfq	27,035,016	543,411,117	10.00%
2025-02-19	18.54	19.12	18.39	19.00	18.93	qfq	8,816,852	166,132,020	1.88%
2025-02-18	19.04	19.13	18.54	18.65	18.58	qfq	11,213,705	210,897,790	-2.15%
2025-02-17	19.41	19.61	18.83	19.06	18.99	qfq	15,184,897	291,801,015	0.21%
2025-02-14	18.50	19.23	18.46	19.02	18.95	qfq	15,310,250	290,083,447	2.59%
2025-02-13	18.56	18.98	18.50	18.54	18.47	qfq	8,945,825	167,568,433	-0.91%
2025-02-12	18.32	19.00	18.03	18.71	18.64	qfq	14,010,527	261,078,563	1.52%
2025-02-11	18.62	18.62	18.20	18.43	18.36	qfq	9,562,467	175,811,232	-1.02%
2025-02-10	17.68	18.65	17.56	18.62	18.55	qfq	19,167,991	349,902,037	5.98%
2025-02-07	17.20	17.80	17.11	17.57	17.50	qfq	12,154,581	213,346,897	2.15%
2025-02-06	16.86	17.30	16.72	17.20	17.13	qfq	10,980,909	187,903,926	1.42%
2025-02-05	16.20	17.20	16.20	16.96	16.89	qfq	13,522,070	227,234,642	5.47%
2025-01-27	16.00	16.68	16.00	16.08	16.02	qfq	9,601,406	156,904,743	2.49%
2025-01-24	15.49	15.79	15.37	15.69	15.63	qfq	4,994,568	78,080,430	1.29%
2025-01-23	15.86	15.98	15.45	15.49	15.43	qfq	6,084,402	95,570,542	-1.27%
2025-01-22	15.83	15.95	15.60	15.69	15.63	qfq	3,299,089	51,768,470	-1.63%
2025-01-21	16.05	16.14	15.76	15.95	15.89	qfq	3,954,628	62,804,681	-0.62%
2025-01-20	15.77	16.29	15.77	16.05	15.99	qfq	7,332,563	118,206,104	1.78%
2025-01-17	15.55	15.90	15.40	15.77	15.71	qfq	5,782,792	90,559,128	1.41%
2025-01-16	15.65	15.91	15.42	15.55	15.49	qfq	5,041,952	79,007,006	-0.38%
2025-01-15	15.82	15.82	15.53	15.61	15.55	qfq	4,435,988	69,280,438	-1.39%
2025-01-14	15.38	15.86	15.36	15.83	15.77	qfq	8,925,915	140,089,379	3.06%
2025-01-13	15.15	15.42	14.95	15.36	15.30	qfq	4,863,250	74,220,589	0.46%
2025-01-10	15.78	15.95	15.29	15.29	15.23	qfq	6,131,730	95,504,311	-3.11%
2025-01-09	15.84	16.18	15.69	15.78	15.72	qfq	5,323,631	84,709,765	-0.88%
2025-01-08	16.15	16.25	15.63	15.92	15.86	qfq	7,324,627	116,637,058	-1.73%
2025-01-07	16.02	16.20	15.90	16.20	16.14	qfq	6,293,035	100,981,365	0.12%
2025-01-06	16.38	16.63	16.01	16.18	16.12	qfq	7,957,171	129,885,572	-0.98%
2025-01-03	17.15	17.45	16.30	16.34	16.28	qfq	12,303,922	207,636,068	-5.00%
2025-01-02	16.68	17.74	16.68	17.20	17.13	qfq	20,563,057	357,596,477	3.43%
2024-12-31	17.16	17.43	16.63	16.63	16.57	qfq	8,810,448	149,680,118	-3.03%
2024-12-30	16.95	17.33	16.81	17.15	17.08	qfq	6,841,800	117,229,766	1.12%
2024-12-27	16.92	17.15	16.66	16.96	16.89	qfq	6,190,145	104,896,304	0.24%
2024-12-26	16.99	17.10	16.74	16.92	16.85	qfq	6,376,238	107,887,443	-0.53%
2024-12-25	17.56	17.70	16.73	17.01	16.94	qfq	8,978,501	153,717,358	-1.79%
2024-12-24	17.22	17.69	17.11	17.32	17.25	qfq	9,490,375	165,354,786	1.17%
2024-12-23	17.35	17.55	17.05	17.12	17.05	qfq	7,098,396	122,355,107	-1.67%
2024-12-20	17.38	17.53	17.27	17.41	17.34	qfq	7,090,438	123,367,150	-0.29%
2024-12-19	17.15	17.54	17.06	17.46	17.39	qfq	9,297,367	160,878,185	1.10%
2024-12-18	17.25	17.43	17.02	17.27	17.20	qfq	6,312,130	108,774,895	0.52%
2024-12-17	17.37	17.51	17.06	17.18	17.11	qfq	10,208,623	176,013,162	-0.87%
2024-12-16	17.56	17.63	17.22	17.33	17.26	qfq	10,952,611	190,623,190	-1.87%
2024-12-13	18.35	18.35	17.66	17.66	17.59	qfq	19,459,043	346,795,562	-4.23%
2024-12-12	18.28	18.47	18.08	18.44	18.37	qfq	11,306,047	207,109,715	0.44%
2024-12-11	18.45	18.74	18.29	18.36	18.29	qfq	9,707,779	179,261,608	-0.43%
2024-12-10	19.12	19.12	18.40	18.44	18.37	qfq	18,962,969	353,720,599	0.16%
2024-12-09	19.00	19.30	18.36	18.41	18.34	qfq	23,049,682	431,324,606	-0.32%
2024-12-06	17.35	18.78	17.35	18.47	18.40	qfq	23,201,016	421,519,574	6.58%
2024-12-05	17.16	17.49	17.12	17.33	17.26	qfq	6,573,927	113,808,368	0.35%
2024-12-04	17.62	17.69	17.12	17.27	17.20	qfq	10,049,237	174,891,912	-2.65%
2024-12-03	17.99	18.08	17.60	17.74	17.67	qfq	9,959,023	176,936,548	-1.33%
2024-12-02	17.72	18.24	17.69	17.98	17.91	qfq	10,497,092	188,705,601	0.17%
2024-11-29	17.68	18.21	17.56	17.95	17.88	qfq	9,053,777	162,252,956	1.24%
2024-11-28	18.30	18.47	17.70	17.73	17.66	qfq	9,834,372	176,467,815	-1.50%
2024-11-27	17.29	18.01	17.17	18.00	17.93	qfq	9,462,257	166,128,397	3.15%
2024-11-26	17.75	18.10	17.35	17.45	17.38	qfq	9,928,335	174,811,859	-2.35%
2024-11-25	17.80	17.99	17.55	17.87	17.80	qfq	8,780,681	155,992,572	1.07%
2024-11-22	18.79	18.84	17.67	17.68	17.61	qfq	12,362,181	224,956,762	-6.16%
2024-11-21	18.75	19.07	18.55	18.84	18.77	qfq	9,445,563	177,400,371	-0.16%
2024-11-20	18.14	19.09	18.05	18.87	18.80	qfq	18,621,407	349,135,834	4.02%
2024-11-19	17.38	18.44	17.38	18.14	18.07	qfq	16,341,338	294,136,586	4.86%
2024-11-18	17.71	17.90	17.16	17.30	17.23	qfq	11,985,335	209,734,259	-2.70%
2024-11-15	18.32	18.52	17.71	17.78	17.71	qfq	13,289,734	240,929,728	-3.63%
2024-11-14	19.22	19.37	18.42	18.45	18.38	qfq	14,463,246	272,998,954	-4.35%
2024-11-13	19.51	19.86	18.88	19.29	19.21	qfq	17,099,283	328,853,117	-2.03%
2024-11-12	19.82	20.36	19.50	19.69	19.61	qfq	25,791,797	515,849,868	-0.61%
2024-11-11	19.34	19.88	19.20	19.81	19.73	qfq	23,088,570	452,063,871	1.59%
2024-11-08	20.30	20.53	19.44	19.50	19.42	qfq	32,617,362	649,377,379	-0.51%
2024-11-07	18.80	19.79	18.66	19.60	19.52	qfq	28,052,510	544,098,082	2.35%
2024-11-06	18.92	19.67	18.66	19.15	19.08	qfq	31,729,337	608,026,646	0.26%
2024-11-05	18.66	19.10	18.20	19.10	19.03	qfq	35,160,489	658,305,444	2.36%
2024-11-04	17.03	18.66	17.03	18.66	18.59	qfq	13,121,693	240,723,586	10.02%
2024-11-01	17.50	17.58	16.88	16.96	16.89	qfq	14,251,403	244,658,445	-3.25%
2024-10-31	17.26	17.93	17.22	17.53	17.46	qfq	17,156,409	301,760,947	0.63%
2024-10-30	17.80	17.89	17.21	17.42	17.35	qfq	17,123,689	300,042,300	-2.52%
2024-10-29	18.68	19.10	17.82	17.87	17.80	qfq	24,717,529	452,616,499	-4.95%
2024-10-28	18.10	18.88	17.88	18.80	18.73	qfq	28,469,705	527,401,518	3.87%
2024-10-25	17.21	18.38	17.21	18.10	18.03	qfq	30,440,765	545,480,276	4.68%
2024-10-24	17.27	17.74	17.16	17.29	17.22	qfq	18,463,153	321,970,462	-0.40%
2024-10-23	17.37	17.68	17.07	17.36	17.29	qfq	20,563,208	356,354,528	-0.06%
2024-10-22	17.00	17.40	16.86	17.37	17.30	qfq	17,679,456	304,141,739	1.46%
2024-10-21	16.77	17.30	16.70	17.12	17.05	qfq	20,632,141	351,883,850	1.06%
2024-10-18	16.00	17.41	15.92	16.94	16.87	qfq	24,297,949	404,356,676	5.28%
2024-10-17	16.49	16.60	16.08	16.09	16.03	qfq	12,391,978	202,554,527	-1.41%
2024-10-16	16.19	16.55	16.09	16.32	16.26	qfq	13,352,725	217,473,265	-1.09%
2024-10-15	16.94	17.19	16.45	16.50	16.44	qfq	18,637,341	314,295,199	-2.60%
2024-10-14	16.80	17.07	16.23	16.94	16.87	qfq	22,757,023	379,762,512	-0.18%
2024-10-11	17.48	17.80	16.66	16.97	16.90	qfq	22,369,162	380,622,874	-4.66%
2024-10-10	18.42	18.88	17.63	17.80	17.73	qfq	25,493,425	465,695,196	-1.39%
2024-10-09	19.00	19.50	18.00	18.05	17.98	qfq	39,637,427	742,187,322	-9.11%
2024-10-08	19.86	19.86	18.50	19.86	19.78	qfq	47,622,390	926,243,944	10.03%
2024-09-30	17.90	18.05	17.10	18.05	17.98	qfq	51,830,944	921,157,113	9.99%
2024-09-27	15.23	16.41	15.13	16.41	16.35	qfq	16,833,463	266,437,799	9.99%
2024-09-26	14.26	15.12	14.08	14.92	14.86	qfq	23,428,490	341,922,867	4.12%
2024-09-25	14.30	14.84	14.16	14.33	14.27	qfq	23,272,849	336,762,396	1.78%
2024-09-24	13.65	14.09	13.40	14.08	14.03	qfq	18,389,295	253,759,967	3.15%
2024-09-23	14.11	14.27	13.61	13.65	13.60	qfq	17,201,450	238,880,710	0.00%
2024-09-20	14.01	14.01	13.42	13.65	13.60	qfq	10,620,260	145,176,675	-2.64%
2024-09-19	13.57	14.53	13.52	14.02	13.97	qfq	14,065,934	197,070,127	4.01%
2024-09-18	13.48	13.58	13.27	13.48	13.43	qfq	5,011,877	67,199,502	-0.15%
2024-09-13	13.80	13.83	13.49	13.50	13.45	qfq	6,668,332	90,857,801	-1.82%
2024-09-12	13.93	14.25	13.74	13.75	13.70	qfq	10,159,491	141,875,876	-0.43%
2024-09-11	13.45	14.09	13.44	13.81	13.76	qfq	12,139,219	167,849,120	2.07%
2024-09-10	13.58	13.65	13.13	13.53	13.48	qfq	11,302,715	150,951,874	-0.29%
2024-09-09	13.20	14.22	13.18	13.57	13.52	qfq	18,643,979	255,392,654	2.80%
2024-09-06	13.61	13.71	13.20	13.20	13.15	qfq	6,832,177	91,178,166	-2.94%
2024-09-05	13.43	13.88	13.42	13.60	13.55	qfq	9,785,081	133,355,582	1.87%
2024-09-04	13.19	13.64	13.11	13.35	13.30	qfq	10,783,394	144,080,271	1.29%
2024-09-03	13.16	13.52	13.02	13.18	13.13	qfq	8,851,930	117,572,123	0.00%
2024-09-02	13.90	14.11	13.16	13.18	13.13	qfq	16,085,894	216,851,747	-6.46%
2024-08-30	13.90	14.33	13.78	14.09	14.04	qfq	12,186,515	171,932,530	0.93%
2024-08-29	13.41	14.02	13.28	13.96	13.91	qfq	11,313,585	155,801,003	4.10%
2024-08-28	13.30	13.57	13.16	13.41	13.36	qfq	6,678,458	89,573,691	0.45%
2024-08-27	13.39	13.58	13.22	13.35	13.30	qfq	5,993,346	80,240,864	-0.82%
2024-08-26	13.26	13.56	13.11	13.46	13.41	qfq	7,397,189	99,221,130	2.12%
2024-08-23	13.39	13.39	13.14	13.18	13.13	qfq	5,756,166	76,100,340	-0.90%
2024-08-22	13.75	13.80	13.25	13.30	13.25	qfq	7,688,665	103,406,591	-3.13%
2024-08-21	13.96	13.98	13.67	13.73	13.68	qfq	6,518,510	90,069,632	-0.94%
2024-08-20	14.44	14.44	13.80	13.86	13.81	qfq	8,399,052	117,547,161	-3.14%
2024-08-19	14.74	14.76	14.22	14.31	14.25	qfq	9,158,137	131,602,649	-2.52%
2024-08-16	14.76	14.82	14.42	14.68	14.62	qfq	9,601,906	140,127,008	-0.14%
2024-08-15	14.88	14.99	14.46	14.70	14.64	qfq	11,775,667	173,119,587	-1.08%
2024-08-14	15.42	15.47	14.79	14.86	14.80	qfq	10,592,602	158,236,626	-3.19%
2024-08-13	15.26	15.35	14.93	15.35	15.29	qfq	11,074,787	167,509,571	0.07%
2024-08-12	15.59	15.68	15.27	15.34	15.28	qfq	10,533,598	162,734,442	-0.58%
2024-08-09	16.09	16.10	15.40	15.43	15.37	qfq	16,218,333	254,052,108	-2.89%
2024-08-08	15.70	16.07	15.55	15.89	15.83	qfq	17,448,436	277,533,662	0.44%
2024-08-07	15.87	16.03	15.60	15.82	15.76	qfq	16,023,544	252,986,396	-1.68%
2024-08-06	16.01	16.19	15.59	16.09	16.03	qfq	25,001,260	399,427,519	2.22%
2024-08-05	15.90	16.40	15.67	15.74	15.68	qfq	26,799,422	429,559,549	-1.32%
2024-08-02	15.49	16.89	15.49	15.95	15.89	qfq	36,370,918	592,609,057	2.77%
2024-08-01	15.43	15.85	15.33	15.52	15.46	qfq	31,362,171	487,572,380	2.58%
2024-07-31	13.50	15.13	13.50	15.13	15.07	qfq	17,718,565	258,884,148	8.77%
2024-07-30	13.85	14.32	13.83	13.91	13.70	qfq	10,287,512	144,546,128	0.58%
2024-07-29	13.91	14.02	13.76	13.83	13.62	qfq	5,047,089	70,022,795	-1.00%
2024-07-26	13.95	14.13	13.88	13.97	13.76	qfq	5,780,881	80,785,956	0.07%
2024-07-25	13.61	14.13	13.49	13.96	13.75	qfq	9,243,659	128,601,247	2.50%
2024-07-24	13.83	14.06	13.60	13.62	13.41	qfq	8,405,460	115,724,167	-2.08%
2024-07-23	14.33	14.35	13.89	13.91	13.70	qfq	9,464,299	133,557,487	-3.54%
2024-07-22	14.28	14.60	14.21	14.42	14.20	qfq	11,268,749	162,494,194	0.77%
2024-07-19	14.15	14.43	14.02	14.31	14.09	qfq	10,785,897	153,771,892	0.63%
2024-07-18	14.25	14.34	14.04	14.22	14.00	qfq	10,640,200	150,831,573	-0.56%
2024-07-17	13.95	14.54	13.90	14.30	14.08	qfq	16,507,028	236,387,604	2.51%
2024-07-16	13.84	14.08	13.77	13.95	13.74	qfq	9,593,718	133,497,893	0.72%
2024-07-15	13.95	14.19	13.70	13.85	13.64	qfq	11,389,446	158,112,826	-1.21%
2024-07-12	14.10	14.41	13.90	14.02	13.81	qfq	30,377,606	428,343,013	2.26%
2024-07-11	13.21	13.71	13.21	13.71	13.50	qfq	14,745,191	199,920,851	10.03%
2024-07-10	12.50	12.96	12.38	12.46	12.27	qfq	8,037,314	101,594,993	-1.11%
2024-07-09	12.88	12.96	12.32	12.60	12.41	qfq	13,991,796	175,730,042	-2.70%
2024-07-08	13.70	13.75	12.87	12.95	12.75	qfq	13,795,195	181,813,697	-5.20%
2024-07-05	12.76	13.97	12.70	13.66	13.45	qfq	18,318,932	246,279,453	6.06%
2024-07-04	13.33	13.40	12.83	12.88	12.68	qfq	7,772,687	101,529,726	-3.38%
2024-07-03	13.21	13.55	13.13	13.33	13.13	qfq	6,306,188	84,065,070	0.83%
2024-07-02	13.30	13.45	13.16	13.22	13.02	qfq	4,721,361	62,736,369	-0.97%
2024-07-01	13.25	13.38	12.96	13.35	13.15	qfq	6,481,434	85,235,976	0.60%
2024-06-28	13.48	13.64	13.23	13.27	13.07	qfq	5,923,376	79,708,678	-1.19%
2024-06-27	13.79	13.80	13.39	13.43	13.22	qfq	4,961,856	67,277,892	-3.03%
2024-06-26	13.30	13.87	13.30	13.85	13.64	qfq	6,364,735	86,723,563	2.74%
2024-06-25	13.77	13.78	13.35	13.48	13.27	qfq	5,829,591	79,119,481	-0.88%
2024-06-24	14.05	14.11	13.55	13.60	13.39	qfq	7,487,662	102,960,065	-4.23%
2024-06-21	14.00	14.32	13.64	14.20	13.98	qfq	6,619,700	93,271,838	1.14%
2024-06-20	14.26	14.67	14.03	14.04	13.82	qfq	9,410,041	134,728,055	-0.92%
2024-06-19	14.42	14.52	14.14	14.17	13.95	qfq	5,909,557	84,225,778	-1.67%
2024-06-18	14.78	14.83	14.30	14.41	14.19	qfq	8,380,637	121,773,284	-2.31%
2024-06-17	14.79	14.82	14.56	14.75	14.52	qfq	5,184,441	76,273,765	-0.27%
2024-06-14	14.97	15.05	14.50	14.79	14.56	qfq	8,925,877	131,260,651	-1.73%
2024-06-13	15.19	15.30	15.00	15.05	14.82	qfq	7,328,021	110,909,056	-1.12%
2024-06-12	14.60	15.49	14.59	15.22	14.99	qfq	12,838,278	194,311,875	3.68%
2024-06-11	14.50	14.74	14.25	14.68	14.46	qfq	5,823,037	84,549,396	1.24%
2024-06-07	14.59	14.70	14.38	14.50	14.28	qfq	6,105,517	88,673,023	0.62%
2024-06-06	14.95	15.05	14.35	14.41	14.19	qfq	9,145,067	133,342,212	-3.29%
2024-06-05	15.04	15.19	14.88	14.90	14.67	qfq	6,361,693	95,594,395	-0.86%
2024-06-04	14.88	15.16	14.80	15.03	14.80	qfq	7,313,990	109,497,845	0.87%
2024-06-03	15.06	15.10	14.73	14.90	14.67	qfq	9,306,524	138,583,811	-2.17%
2024-05-31	15.35	15.60	15.15	15.23	15.00	qfq	7,012,727	107,501,159	0.33%
2024-05-30	15.32	15.43	15.09	15.18	14.95	qfq	8,782,365	133,687,856	-1.68%
2024-05-29	15.58	15.90	15.41	15.44	15.20	qfq	8,136,731	126,859,115	-2.15%
2024-05-28	15.81	16.07	15.60	15.78	15.54	qfq	6,877,274	108,773,565	-0.75%
2024-05-27	15.70	15.91	15.34	15.90	15.66	qfq	9,597,342	149,412,309	0.51%
2024-05-24	16.33	16.45	15.77	15.82	15.58	qfq	10,709,084	170,871,486	-2.47%
2024-05-23	16.75	16.76	16.15	16.22	15.97	qfq	11,920,582	195,435,488	-3.74%
2024-05-22	16.70	17.02	16.63	16.85	16.59	qfq	7,342,896	123,219,419	1.02%
2024-05-21	17.13	17.16	16.61	16.68	16.42	qfq	10,944,704	183,824,840	-3.14%
2024-05-20	16.85	17.30	16.83	17.22	16.96	qfq	13,560,454	232,484,367	1.89%
2024-05-17	16.69	16.92	16.45	16.90	16.64	qfq	12,216,376	203,954,211	1.14%
2024-05-16	16.58	17.05	16.40	16.71	16.45	qfq	13,489,568	225,919,734	0.18%
2024-05-15	16.91	16.91	16.55	16.68	16.42	qfq	14,257,959	237,888,550	-2.06%
2024-05-14	17.20	17.88	17.01	17.03	16.77	qfq	23,159,426	402,019,148	-0.99%
2024-05-13	18.35	18.70	17.09	17.20	16.94	qfq	26,662,613	470,692,489	-1.43%
2024-05-10	18.15	18.15	17.42	17.45	17.18	qfq	18,344,706	323,759,242	-3.96%
2024-05-09	17.99	18.52	17.90	18.17	17.89	qfq	19,607,838	357,459,605	0.94%
2024-05-08	18.05	18.74	17.81	18.00	17.72	qfq	25,157,646	457,160,830	-0.33%
2024-05-07	18.14	18.22	17.60	18.06	17.78	qfq	33,681,349	603,695,618	0.17%
2024-05-06	16.30	18.03	16.30	18.03	17.75	qfq	40,911,015	718,556,345	10.01%
2024-04-30	17.61	17.90	16.39	16.39	16.14	qfq	34,050,024	568,901,483	-9.99%
2024-04-29	17.36	18.45	17.26	18.21	17.93	qfq	20,446,121	368,543,897	4.84%
2024-04-26	16.77	17.54	16.72	17.37	17.10	qfq	18,670,257	322,377,626	2.72%
2024-04-25	16.93	17.28	16.85	16.91	16.65	qfq	11,812,826	201,553,153	-0.82%
2024-04-24	17.30	17.40	16.95	17.05	16.79	qfq	13,013,387	222,694,726	-2.57%
2024-04-23	17.10	18.10	16.62	17.50	17.23	qfq	16,251,109	281,989,598	3.12%
2024-04-22	16.95	17.28	16.44	16.97	16.71	qfq	9,044,722	153,045,560	1.13%
2024-04-19	17.25	17.35	16.70	16.78	16.52	qfq	12,579,971	213,165,202	-3.95%
2024-04-18	17.60	17.90	17.20	17.47	17.20	qfq	13,845,042	243,970,216	-1.63%
2024-04-17	16.93	18.18	16.88	17.76	17.49	qfq	20,713,339	362,390,966	6.86%
2024-04-16	17.90	18.28	16.58	16.62	16.37	qfq	17,685,684	304,992,127	-6.52%
2024-04-15	18.03	18.32	17.42	17.78	17.51	qfq	14,714,162	262,938,650	-3.11%
2024-04-12	18.91	19.27	18.15	18.35	18.07	qfq	16,824,748	312,724,927	-3.93%
2024-04-11	18.97	19.30	18.67	19.10	18.81	qfq	17,860,798	338,581,605	-0.52%
2024-04-10	19.00	19.40	18.72	19.20	18.91	qfq	31,604,279	604,351,897	1.27%
2024-04-09	17.23	18.96	17.08	18.96	18.67	qfq	19,046,112	345,610,557	9.98%
2024-04-08	17.20	17.64	17.02	17.24	16.98	qfq	14,773,154	255,507,874	-4.33%
2024-04-03	18.28	18.62	18.00	18.02	17.74	qfq	8,832,991	160,995,918	-2.28%
2024-04-02	19.00	19.04	18.30	18.44	18.16	qfq	9,944,356	183,853,509	-2.23%
2024-04-01	18.21	18.86	18.18	18.86	18.57	qfq	13,401,895	248,382,295	4.31%
2024-03-29	18.18	18.45	17.89	18.08	17.80	qfq	12,691,314	229,802,264	-2.43%
2024-03-28	18.44	18.73	18.08	18.53	18.25	qfq	13,055,229	241,003,698	0.98%
2024-03-27	18.49	19.19	18.30	18.35	18.07	qfq	18,976,176	355,710,910	-0.76%
2024-03-26	18.60	18.87	18.32	18.49	18.21	qfq	12,416,474	230,396,163	-1.65%
2024-03-25	18.91	19.91	18.71	18.80	18.51	qfq	21,251,133	410,366,573	0.37%
2024-03-22	19.51	19.57	18.69	18.73	18.44	qfq	16,661,667	315,541,619	-4.05%
2024-03-21	19.88	20.01	19.47	19.52	19.22	qfq	16,458,415	324,230,612	-2.45%
2024-03-20	19.99	20.34	19.70	20.01	19.70	qfq	21,550,279	431,294,194	0.20%
2024-03-19	20.60	20.97	19.97	19.97	19.66	qfq	26,325,697	534,022,278	-4.22%
2024-03-18	20.58	20.85	19.55	20.85	20.53	qfq	40,958,808	831,941,660	2.76%
2024-03-15	20.58	21.90	20.04	20.29	19.98	qfq	60,366,409	1,255,979,136	1.55%
2024-03-14	19.98	19.98	19.98	19.98	19.67	qfq	9,553,107	190,871,078	10.02%
2024-03-13	18.24	18.38	17.84	18.16	17.88	qfq	9,985,181	180,517,111	-0.44%
2024-03-12	17.82	18.50	17.82	18.24	17.96	qfq	13,952,416	254,250,625	2.70%
2024-03-11	16.93	17.77	16.91	17.76	17.49	qfq	12,233,302	212,471,331	5.03%
2024-03-08	17.00	17.35	16.75	16.91	16.65	qfq	9,131,634	155,214,785	0.36%
2024-03-07	17.45	17.83	16.80	16.85	16.59	qfq	14,661,933	253,520,945	-5.97%
2024-03-06	18.01	18.20	17.52	17.92	17.65	qfq	8,733,777	156,182,407	-0.88%
2024-03-05	18.48	18.49	17.98	18.08	17.80	qfq	11,552,172	209,897,130	-3.52%
2024-03-04	18.20	19.55	18.16	18.74	18.45	qfq	19,844,394	372,981,853	2.80%
2024-03-01	18.19	18.37	17.98	18.23	17.95	qfq	9,309,879	169,363,662	0.16%
2024-02-29	17.30	18.25	17.27	18.20	17.92	qfq	13,383,857	239,629,632	2.71%
2024-02-28	18.33	19.47	17.70	17.72	17.45	qfq	20,683,937	386,431,389	-3.12%
2024-02-27	17.85	18.35	17.75	18.29	18.01	qfq	10,972,660	197,476,121	1.72%
2024-02-26	17.88	18.35	17.77	17.98	17.70	qfq	10,750,273	194,200,758	0.50%
2024-02-23	17.62	17.89	17.40	17.89	17.62	qfq	11,292,202	199,435,486	1.02%
2024-02-22	17.33	17.71	17.26	17.71	17.44	qfq	9,364,553	164,429,348	1.14%
2024-02-21	17.00	18.00	16.82	17.51	17.24	qfq	15,290,238	267,968,960	1.63%
2024-02-20	16.82	17.42	16.70	17.23	16.97	qfq	13,799,995	236,602,526	1.65%
2024-02-19	16.98	17.20	16.52	16.95	16.69	qfq	14,724,139	248,566,227	0.24%
2024-02-08	16.76	17.67	16.66	16.91	16.65	qfq	28,082,290	479,401,363	-0.82%
2024-02-07	15.45	17.05	15.40	17.05	16.79	qfq	24,803,720	416,251,369	10.00%
2024-02-06	14.25	15.62	13.80	15.50	15.26	qfq	20,405,588	300,229,872	6.31%
2024-02-05	15.53	15.58	14.00	14.58	14.36	qfq	14,972,937	220,519,261	-6.18%
2024-02-02	16.59	16.80	14.93	15.54	15.30	qfq	14,124,930	223,408,056	-6.27%
2024-02-01	16.58	17.00	16.27	16.58	16.33	qfq	11,140,191	185,379,200	0.00%
2024-01-31	17.33	17.46	16.52	16.58	16.33	qfq	11,406,886	192,663,879	-3.94%
2024-01-30	17.77	17.99	17.26	17.26	17.00	qfq	7,660,274	134,920,631	-3.79%
2024-01-29	18.21	18.74	17.84	17.94	17.67	qfq	11,920,187	216,638,570	-1.32%
2024-01-26	19.28	19.36	18.00	18.18	17.90	qfq	17,147,078	318,507,689	-5.71%
2024-01-25	18.86	19.39	18.59	19.28	18.98	qfq	12,013,822	228,502,060	2.01%
2024-01-24	19.29	19.65	18.09	18.90	18.61	qfq	15,481,755	289,650,960	-3.18%
2024-01-23	19.20	19.71	19.00	19.52	19.22	qfq	8,858,350	172,049,199	1.88%
2024-01-22	20.50	20.55	19.00	19.16	18.87	qfq	10,321,079	203,525,551	-6.58%
2024-01-19	20.99	21.09	20.50	20.51	20.20	qfq	5,431,484	112,774,027	-2.19%
2024-01-18	20.42	21.00	20.23	20.97	20.65	qfq	8,489,817	174,374,818	1.11%
2024-01-17	21.46	21.54	20.69	20.74	20.42	qfq	6,577,092	138,495,228	-4.03%
2024-01-16	21.49	21.69	21.11	21.61	21.28	qfq	6,335,139	135,801,841	0.46%
2024-01-15	21.47	21.99	21.42	21.51	21.18	qfq	6,128,769	132,842,968	-0.74%
2024-01-12	22.13	22.26	21.66	21.67	21.34	qfq	7,751,604	170,097,284	-2.52%
2024-01-11	22.68	22.99	21.78	22.23	21.89	qfq	12,521,445	278,025,484	2.96%
2024-01-10	21.49	21.95	21.02	21.59	21.26	qfq	8,471,161	182,724,722	0.19%
2024-01-09	21.40	21.93	21.28	21.55	21.22	qfq	8,722,973	188,080,021	1.08%
2024-01-08	22.26	22.27	21.28	21.32	20.99	qfq	11,049,597	238,533,440	-4.69%
2024-01-05	22.85	23.06	22.26	22.37	22.03	qfq	8,184,280	184,775,957	-2.36%
2024-01-04	23.20	23.21	22.75	22.91	22.56	qfq	6,789,824	155,424,340	-1.08%
2024-01-03	22.84	23.43	22.78	23.16	22.81	qfq	8,859,438	205,062,809	0.87%
2024-01-02	23.73	23.73	22.90	22.96	22.61	qfq	11,523,815	266,603,128	-3.16%
2023-12-29	23.86	24.10	23.57	23.71	23.35	qfq	11,223,077	267,443,050	-0.63%
2023-12-28	22.49	24.31	22.45	23.86	23.49	qfq	18,501,527	432,256,492	6.33%
2023-12-27	22.69	22.73	22.36	22.44	22.10	qfq	7,673,503	172,900,824	-1.23%
2023-12-26	23.46	23.56	22.30	22.72	22.37	qfq	11,363,816	258,900,127	-3.93%
2023-12-25	23.20	23.99	23.15	23.65	23.29	qfq	10,845,000	256,025,006	1.15%
2023-12-22	23.25	23.80	22.64	23.38	23.02	qfq	11,828,306	274,332,424	0.56%
2023-12-21	22.75	23.40	22.73	23.25	22.89	qfq	8,684,838	200,456,657	1.17%
2023-12-20	23.16	23.50	22.92	22.98	22.63	qfq	7,404,090	171,325,424	-0.78%
2023-12-19	23.00	23.37	22.78	23.16	22.81	qfq	7,727,315	178,004,999	0.22%
2023-12-18	23.47	23.85	23.02	23.11	22.76	qfq	9,905,860	231,643,654	-2.20%
2023-12-15	23.69	24.18	23.49	23.63	23.27	qfq	10,350,694	246,182,150	0.25%
2023-12-14	23.69	24.38	23.45	23.57	23.21	qfq	13,775,914	328,268,926	1.03%
2023-12-13	23.51	23.76	23.33	23.33	22.97	qfq	6,785,775	159,749,330	-1.19%
2023-12-12	23.91	23.92	23.50	23.61	23.25	qfq	7,388,636	174,706,729	-1.25%
2023-12-11	23.08	23.94	23.00	23.91	23.54	qfq	11,304,763	265,669,652	2.27%
2023-12-08	23.66	23.88	23.36	23.38	23.02	qfq	9,214,832	216,677,103	-1.60%
2023-12-07	24.19	24.29	23.54	23.76	23.40	qfq	9,399,183	223,586,279	-2.22%
2023-12-06	23.50	24.53	23.38	24.30	23.93	qfq	13,163,599	316,821,006	0.50%
2023-12-05	24.59	25.00	24.17	24.18	23.81	qfq	11,349,908	278,251,800	-2.77%
2023-12-04	26.42	26.42	24.87	24.87	24.49	qfq	18,745,408	474,591,278	-5.94%
2023-12-01	26.65	26.79	25.86	26.44	26.03	qfq	9,196,362	241,691,235	-0.64%
2023-11-30	26.31	26.97	26.19	26.61	26.20	qfq	8,154,869	217,273,848	0.53%
2023-11-29	26.90	27.10	26.26	26.47	26.06	qfq	9,186,555	245,008,227	-1.82%
2023-11-28	26.14	26.97	26.02	26.96	26.55	qfq	13,557,090	361,896,415	3.14%
2023-11-27	26.50	26.66	26.07	26.14	25.74	qfq	8,910,561	234,365,167	-1.99%
2023-11-24	27.00	27.20	26.50	26.67	26.26	qfq	8,599,546	229,859,251	-1.77%
2023-11-23	26.70	27.34	26.68	27.15	26.73	qfq	9,005,809	243,846,836	0.74%
2023-11-22	27.51	27.65	26.88	26.95	26.54	qfq	10,360,343	281,986,326	-2.74%
2023-11-21	27.67	28.15	27.41	27.71	27.29	qfq	12,117,786	336,280,422	-0.14%
2023-11-20	27.90	28.10	27.36	27.75	27.32	qfq	11,848,364	329,418,014	0.33%
2023-11-17	27.47	27.98	27.24	27.66	27.24	qfq	11,047,374	304,376,581	0.55%
2023-11-16	28.35	28.60	27.48	27.51	27.09	qfq	16,167,079	449,594,916	-3.68%
2023-11-15	29.20	29.38	28.35	28.56	28.12	qfq	15,960,123	458,768,152	0.46%
2023-11-14	28.30	28.96	28.01	28.43	27.99	qfq	13,197,822	374,933,390	0.21%
2023-11-13	28.65	28.75	28.04	28.37	27.94	qfq	12,495,271	354,541,950	0.46%
2023-11-10	27.66	28.64	27.61	28.24	27.81	qfq	14,383,408	405,298,418	0.25%
2023-11-09	28.68	28.85	27.98	28.17	27.74	qfq	18,167,109	514,488,500	-1.43%
2023-11-08	28.49	29.67	28.24	28.58	28.14	qfq	30,919,838	896,594,776	0.28%
2023-11-07	28.00	28.88	27.85	28.50	28.06	qfq	24,138,444	688,842,576	0.67%
2023-11-06	27.20	28.59	26.66	28.31	27.88	qfq	30,888,249	853,672,032	7.68%
2023-11-03	26.25	26.66	25.96	26.29	25.89	qfq	14,779,479	389,142,707	0.27%
2023-11-02	26.40	27.05	26.07	26.22	25.82	qfq	18,883,429	500,842,076	-0.64%
2023-11-01	26.50	26.97	26.14	26.39	25.99	qfq	15,716,506	414,715,298	-1.42%
2023-10-31	26.68	27.19	26.08	26.77	26.36	qfq	25,238,746	673,496,753	1.02%
2023-10-30	25.22	26.90	25.11	26.50	26.09	qfq	32,741,161	859,899,765	7.07%
2023-10-27	22.17	24.75	22.00	24.75	24.37	qfq	20,781,358	486,605,736	10.00%
2023-10-26	22.95	23.26	22.06	22.50	22.16	qfq	19,141,160	429,652,292	-3.60%
2023-10-25	24.03	24.97	23.28	23.34	22.98	qfq	17,540,554	420,048,972	-2.34%
2023-10-24	24.12	24.55	23.53	23.90	23.53	qfq	11,938,146	286,041,802	0.13%
2023-10-23	24.60	24.65	23.38	23.87	23.50	qfq	13,768,836	329,490,034	-3.98%
2023-10-20	25.64	25.74	24.52	24.86	24.48	qfq	14,964,329	373,207,269	-3.49%
2023-10-19	25.80	26.32	25.25	25.76	25.37	qfq	14,145,922	364,602,896	-0.27%
2023-10-18	26.10	26.42	25.49	25.83	25.43	qfq	15,248,901	394,388,660	-2.42%
2023-10-17	25.80	27.39	25.80	26.47	26.06	qfq	25,835,479	685,252,093	2.64%
2023-10-16	26.50	26.80	25.60	25.79	25.39	qfq	20,474,125	535,535,188	-2.57%
2023-10-13	26.15	27.12	25.61	26.47	26.06	qfq	32,372,376	855,432,817	1.30%
2023-10-12	25.43	26.68	25.43	26.13	25.73	qfq	38,414,203	1,000,785,488	4.77%
2023-10-11	22.76	24.94	22.76	24.94	24.56	qfq	16,656,048	409,342,522	10.01%
2023-10-10	23.31	23.31	22.61	22.67	22.32	qfq	8,509,405	194,841,947	-1.95%
2023-10-09	23.40	23.47	22.55	23.12	22.77	qfq	13,763,049	317,412,431	-2.94%
2023-09-28	24.98	24.98	23.76	23.82	23.45	qfq	15,581,348	375,343,134	-3.95%
2023-09-27	23.24	25.06	23.24	24.80	24.42	qfq	15,968,166	392,864,674	6.26%
2023-09-26	23.63	23.79	23.32	23.34	22.98	qfq	5,197,136	122,170,211	-2.18%
2023-09-25	23.69	24.12	23.30	23.86	23.49	qfq	6,873,754	163,689,762	1.45%
2023-09-22	22.60	23.52	22.53	23.52	23.16	qfq	5,749,864	132,989,835	3.70%
2023-09-21	23.11	23.42	22.65	22.68	22.33	qfq	5,267,510	120,573,471	-2.37%
2023-09-20	23.53	23.80	23.22	23.23	22.87	qfq	4,169,614	97,511,274	-1.57%
2023-09-19	24.00	24.23	23.50	23.60	23.24	qfq	5,263,940	125,055,546	-1.75%
2023-09-18	23.52	24.16	23.42	24.02	23.65	qfq	6,129,805	146,672,080	1.69%
2023-09-15	23.13	24.04	22.87	23.62	23.26	qfq	7,227,759	170,385,675	2.52%
2023-09-14	23.02	23.31	22.86	23.04	22.69	qfq	4,612,200	106,264,234	-0.30%
2023-09-13	23.55	23.68	22.92	23.11	22.76	qfq	5,026,054	116,486,371	-2.03%
2023-09-12	23.64	23.83	23.57	23.59	23.23	qfq	4,503,035	106,606,755	-0.42%
2023-09-11	23.14	23.84	22.89	23.69	23.33	qfq	8,447,013	198,956,571	2.55%
2023-09-08	22.90	23.27	22.79	23.10	22.75	qfq	3,593,125	83,045,940	0.35%
2023-09-07	23.47	23.50	22.96	23.02	22.67	qfq	6,736,682	155,758,414	-2.37%
2023-09-06	23.75	23.76	23.35	23.58	23.22	qfq	4,364,200	102,537,291	-1.34%
2023-09-05	24.11	24.29	23.80	23.90	23.53	qfq	4,636,136	111,170,661	-1.04%
2023-09-04	23.47	24.44	23.40	24.15	23.78	qfq	7,978,237	191,260,935	3.43%
2023-09-01	23.81	24.05	23.35	23.35	22.99	qfq	6,493,497	152,803,269	-2.71%
2023-08-31	24.16	24.30	23.70	24.00	23.63	qfq	11,417,106	273,574,666	-2.32%
2023-08-30	24.62	25.10	24.57	24.57	24.19	qfq	5,163,987	128,033,287	-0.85%
2023-08-29	24.24	25.00	24.11	24.78	24.40	qfq	5,718,996	141,219,912	1.81%
2023-08-28	25.35	25.55	24.30	24.34	23.97	qfq	6,629,009	164,877,927	0.83%
2023-08-25	24.82	24.86	24.02	24.14	23.77	qfq	5,169,650	125,914,058	-2.90%
2023-08-24	24.02	25.20	23.96	24.86	24.48	qfq	7,961,067	196,098,761	4.10%
2023-08-23	24.89	24.93	23.86	23.88	23.51	qfq	4,852,283	117,685,990	-4.21%
2023-08-22	25.00	25.30	24.30	24.93	24.55	qfq	7,163,178	176,687,222	-0.52%
2023-08-21	25.40	25.69	25.04	25.06	24.68	qfq	4,417,434	111,824,345	-1.26%
2023-08-18	26.08	26.22	25.34	25.38	24.99	qfq	7,302,798	188,588,914	-2.68%
2023-08-17	25.85	26.35	25.51	26.08	25.68	qfq	5,325,677	137,983,626	0.35%
2023-08-16	26.47	26.86	25.91	25.99	25.59	qfq	6,419,807	168,996,472	-1.96%
2023-08-15	26.83	26.96	26.16	26.51	26.10	qfq	5,487,849	144,936,103	-1.08%
2023-08-14	27.23	27.38	26.47	26.80	26.39	qfq	6,732,938	180,073,627	-2.15%
2023-08-11	28.09	28.35	27.38	27.39	26.97	qfq	7,009,441	194,824,394	-3.15%
2023-08-10	28.19	28.37	27.68	28.28	27.85	qfq	8,890,676	248,678,549	-0.63%
2023-08-09	27.08	29.35	27.04	28.46	28.02	qfq	13,974,221	396,221,698	5.06%
2023-08-08	27.08	27.37	26.95	27.09	26.67	qfq	4,117,765	111,693,515	-0.91%
2023-08-07	27.55	27.55	27.15	27.34	26.92	qfq	5,246,395	143,225,469	-1.44%
2023-08-04	28.21	28.40	27.71	27.74	27.31	qfq	5,860,921	163,665,359	-1.87%
2023-08-03	27.50	28.29	27.47	28.27	27.84	qfq	6,661,642	186,764,382	2.43%
2023-08-02	27.88	28.05	27.48	27.60	27.18	qfq	5,210,654	144,500,937	-0.22%
2023-08-01	28.22	28.90	27.54	27.66	27.24	qfq	9,420,008	264,893,328	-1.32%
2023-07-31	27.80	28.56	27.68	28.03	27.60	qfq	7,114,356	200,186,756	1.05%
2023-07-28	27.11	27.76	26.90	27.74	27.31	qfq	5,849,514	160,242,172	2.10%
2023-07-27	27.25	27.62	27.08	27.17	26.75	qfq	4,639,089	126,594,322	-0.84%
2023-07-26	26.77	27.78	26.65	27.40	26.98	qfq	7,819,400	213,550,548	2.43%
2023-07-25	26.45	26.98	26.34	26.75	26.34	qfq	5,974,179	159,318,380	-28.15%
2023-07-24	37.14	38.05	37.05	37.23	25.90	qfq	4,791,803	179,049,197	0.08%
2023-07-21	37.28	38.38	37.03	37.20	25.88	qfq	4,773,684	179,329,908	0.00%
2023-07-20	38.17	38.32	37.11	37.20	25.88	qfq	3,826,794	144,213,851	-1.46%
2023-07-19	37.91	38.68	37.60	37.75	26.27	qfq	5,065,133	192,197,599	-0.21%
2023-07-18	36.56	38.00	36.31	37.83	26.32	qfq	8,767,338	326,104,609	2.63%
2023-07-17	38.16	38.38	36.86	36.86	25.65	qfq	8,218,171	305,314,235	-9.99%