SECURITY DETAIL · RAW DATA

美湖股份603319.SH

ASSECNYSTOCK

最近收盘价25.642026-07-17

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）16,290,107

成交额（元）431,741,068

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
2026-06-03	2026-06-09	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-16	2026-01-26	cash_dividend	0.037	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-09	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-07-08	2024-07-12	cash_dividend	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	28.00	28.30	25.41	25.64	25.64	qfq	16,290,107	431,741,068	-8.92%
2026-07-16	28.20	29.20	27.39	28.15	28.15	qfq	12,764,054	360,384,810	-0.95%
2026-07-15	31.00	31.18	27.91	28.42	28.42	qfq	20,121,435	591,850,817	-7.91%
2026-07-14	31.04	31.10	29.65	30.86	30.86	qfq	15,576,465	474,549,217	0.55%
2026-07-13	31.50	33.10	30.43	30.69	30.69	qfq	21,690,015	690,287,488	-2.26%
2026-07-10	31.46	32.89	31.26	31.40	31.40	qfq	16,401,006	527,912,492	-0.13%
2026-07-09	31.50	31.97	30.38	31.44	31.44	qfq	14,819,364	460,712,885	-0.25%
2026-07-08	34.18	34.21	31.50	31.52	31.52	qfq	18,057,843	584,577,822	-7.27%
2026-07-07	34.01	36.42	33.63	33.99	33.99	qfq	20,433,649	709,498,207	-0.35%
2026-07-06	34.38	35.35	34.00	34.11	34.11	qfq	19,059,360	660,509,172	-1.13%
2026-07-03	33.60	35.25	32.97	34.50	34.50	qfq	27,927,303	961,136,674	4.64%
2026-07-02	33.80	34.44	32.87	32.97	32.97	qfq	20,760,275	694,877,387	-1.96%
2026-07-01	33.35	34.70	33.18	33.63	33.63	qfq	15,874,319	538,696,524	1.26%
2026-06-30	31.51	33.50	31.15	33.21	33.21	qfq	16,301,477	530,933,262	6.10%
2026-06-29	32.34	32.49	30.78	31.30	31.30	qfq	14,185,487	447,363,673	-2.76%
2026-06-26	33.79	34.07	32.18	32.19	32.19	qfq	16,624,374	545,751,731	-4.71%
2026-06-25	33.79	35.80	33.25	33.78	33.78	qfq	26,388,043	907,317,611	0.60%
2026-06-24	33.80	33.98	32.60	33.58	33.58	qfq	16,741,778	556,614,922	-0.65%
2026-06-23	34.57	35.86	33.70	33.80	33.80	qfq	21,062,349	720,900,884	-0.15%
2026-06-22	34.50	34.85	33.12	33.85	33.85	qfq	19,198,006	646,672,576	-2.79%
2026-06-18	35.74	35.99	34.38	34.82	34.82	qfq	19,924,898	697,192,026	-2.55%
2026-06-17	35.89	36.50	35.48	35.73	35.73	qfq	17,057,023	613,980,779	-1.27%
2026-06-16	35.75	37.36	35.09	36.19	36.19	qfq	25,068,313	906,134,300	2.52%
2026-06-15	36.00	36.68	33.89	35.30	35.30	qfq	33,831,668	1,177,397,836	-2.75%
2026-06-12	35.31	37.41	35.31	36.30	36.30	qfq	47,246,461	1,729,719,170	6.73%
2026-06-11	33.17	34.20	33.13	34.01	34.01	qfq	32,453,502	1,094,488,285	1.31%
2026-06-10	35.00	35.00	33.57	33.57	33.57	qfq	45,260,214	1,536,002,803	-10.00%
2026-06-09	42.00	42.35	37.30	37.30	37.30	qfq	33,284,019	1,284,319,549	-10.12%
2026-06-08	42.00	43.00	40.40	41.50	41.44	qfq	33,162,625	1,384,262,179	-3.85%
2026-06-05	43.72	44.49	42.20	43.16	43.10	qfq	34,232,039	1,483,267,590	-1.78%
2026-06-04	42.30	44.95	41.49	43.94	43.88	qfq	57,122,272	2,487,137,726	3.15%
2026-06-03	39.80	42.60	38.40	42.60	42.54	qfq	56,657,456	2,369,478,402	9.99%
2026-06-02	37.60	39.13	36.50	38.73	38.67	qfq	31,577,840	1,203,045,594	2.92%
2026-06-01	37.12	38.85	36.86	37.63	37.58	qfq	36,892,788	1,397,662,930	3.92%
2026-05-29	33.40	36.66	33.40	36.21	36.16	qfq	36,937,543	1,302,057,199	7.29%
2026-05-28	33.18	33.99	31.90	33.75	33.70	qfq	18,986,789	627,127,522	1.56%
2026-05-27	33.44	33.97	32.75	33.23	33.18	qfq	14,067,414	468,786,193	-1.10%
2026-05-26	31.60	34.26	31.60	33.60	33.55	qfq	26,038,215	869,559,949	6.33%
2026-05-25	31.75	32.25	30.89	31.60	31.55	qfq	14,890,353	467,940,606	-0.85%
2026-05-22	32.50	33.05	31.42	31.87	31.82	qfq	24,489,769	782,735,458	-3.04%
2026-05-21	30.59	33.23	30.20	32.87	32.82	qfq	36,642,306	1,186,313,162	8.81%
2026-05-20	31.57	31.57	29.83	30.21	30.17	qfq	21,539,477	655,114,671	-5.24%
2026-05-19	32.13	32.70	31.76	31.88	31.83	qfq	13,118,184	422,133,863	-0.19%
2026-05-18	32.17	32.30	30.65	31.94	31.89	qfq	20,459,969	645,395,683	-1.69%
2026-05-15	31.01	33.85	31.00	32.49	32.44	qfq	26,174,298	852,429,266	3.14%
2026-05-14	33.35	33.41	31.33	31.50	31.45	qfq	26,912,473	862,084,095	-5.80%
2026-05-13	34.99	35.35	33.31	33.44	33.39	qfq	31,508,911	1,065,883,682	-5.40%
2026-05-12	41.83	41.83	35.30	35.35	35.30	qfq	53,605,071	1,982,868,556	-9.84%
2026-05-11	40.00	42.06	38.14	39.21	39.15	qfq	40,211,974	1,611,312,838	-2.32%
2026-05-08	39.83	40.43	39.19	40.14	40.08	qfq	21,672,666	865,181,105	0.35%
2026-05-07	38.00	40.45	36.38	40.00	39.94	qfq	33,098,743	1,287,830,320	4.71%
2026-05-06	38.88	38.95	37.71	38.20	38.14	qfq	18,336,265	702,848,968	-0.03%
2026-04-30	37.70	38.89	37.70	38.21	38.15	qfq	14,802,059	568,484,147	1.49%
2026-04-29	35.69	38.30	35.69	37.65	37.60	qfq	17,730,594	662,502,007	4.85%
2026-04-28	37.37	37.58	35.30	35.91	35.86	qfq	17,128,771	619,216,903	-4.16%
2026-04-27	37.40	38.00	37.18	37.47	37.42	qfq	12,545,253	471,503,243	0.03%
2026-04-24	38.01	38.27	37.20	37.46	37.41	qfq	15,488,879	583,474,163	-0.64%
2026-04-23	36.20	38.15	35.75	37.70	37.65	qfq	25,373,700	941,438,917	4.00%
2026-04-22	35.49	36.30	35.26	36.25	36.20	qfq	11,691,985	421,131,225	1.12%
2026-04-21	33.20	36.47	33.15	35.85	35.80	qfq	27,522,669	970,866,222	5.66%
2026-04-20	34.97	35.15	33.81	33.93	33.88	qfq	14,393,728	493,793,379	-2.97%
2026-04-17	34.68	35.33	34.42	34.97	34.92	qfq	8,586,929	300,373,553	0.84%
2026-04-16	35.00	35.31	34.33	34.68	34.63	qfq	10,881,127	378,199,924	-0.20%
2026-04-15	35.49	36.08	34.63	34.75	34.70	qfq	15,294,412	541,443,777	-0.88%
2026-04-14	34.00	35.15	33.97	35.06	35.01	qfq	12,703,736	438,813,272	3.21%
2026-04-13	33.20	34.67	33.20	33.97	33.92	qfq	14,022,219	479,366,772	2.07%
2026-04-10	32.69	33.63	32.50	33.28	33.23	qfq	14,333,972	473,766,890	2.53%
2026-04-09	31.94	33.43	31.66	32.46	32.41	qfq	12,261,790	396,516,769	0.90%
2026-04-08	31.20	32.29	31.14	32.17	32.12	qfq	7,878,573	250,089,903	5.79%
2026-04-07	30.80	31.10	30.28	30.41	30.37	qfq	4,594,074	140,241,920	-1.11%
2026-04-03	31.55	31.55	30.66	30.75	30.71	qfq	4,656,900	144,187,121	-2.23%
2026-04-02	32.05	32.13	31.15	31.45	31.40	qfq	5,356,703	169,306,159	-1.44%
2026-04-01	30.90	32.63	30.89	31.91	31.86	qfq	14,676,344	465,891,172	5.49%
2026-03-31	30.36	31.95	30.22	30.25	30.21	qfq	10,113,108	313,024,687	-0.26%
2026-03-30	31.35	31.75	29.88	30.33	30.29	qfq	12,370,393	377,688,964	-4.74%
2026-03-27	31.63	32.25	31.51	31.84	31.79	qfq	8,270,162	263,455,047	-2.33%
2026-03-26	33.85	33.85	32.58	32.60	32.55	qfq	8,321,652	275,715,280	-3.69%
2026-03-25	33.77	34.21	33.69	33.85	33.80	qfq	7,568,760	256,579,006	-0.09%
2026-03-24	34.89	35.06	31.33	33.88	33.83	qfq	13,683,366	454,507,774	-2.33%
2026-03-23	35.29	36.19	34.22	34.69	34.64	qfq	12,992,884	457,958,637	-1.08%
2026-03-20	35.00	35.95	34.69	35.07	35.02	qfq	7,501,059	264,630,035	0.29%
2026-03-19	35.65	35.67	34.80	34.97	34.92	qfq	6,989,532	245,640,881	-3.08%
2026-03-18	35.01	36.52	34.85	36.08	36.03	qfq	7,357,537	262,469,896	3.00%
2026-03-17	35.45	35.89	34.92	35.03	34.98	qfq	4,947,112	175,072,003	-0.93%
2026-03-16	35.01	35.70	34.93	35.36	35.31	qfq	5,130,335	180,387,500	-0.95%
2026-03-13	35.88	36.23	35.38	35.70	35.65	qfq	6,044,510	216,644,615	-1.11%
2026-03-12	36.98	37.19	35.95	36.10	36.05	qfq	7,998,452	291,334,825	-2.56%
2026-03-11	37.18	37.68	36.82	37.05	37.00	qfq	9,607,170	357,608,126	-1.33%
2026-03-10	35.44	37.78	34.81	37.55	37.50	qfq	19,570,003	712,616,215	7.90%
2026-03-09	35.40	35.45	34.47	34.80	34.75	qfq	8,496,962	295,860,893	-3.06%
2026-03-06	35.05	36.07	35.02	35.90	35.85	qfq	5,410,050	193,367,766	1.76%
2026-03-05	35.84	36.05	34.90	35.28	35.23	qfq	7,326,824	259,778,464	0.00%
2026-03-04	34.90	35.95	34.80	35.28	35.23	qfq	6,767,989	238,588,499	-0.59%
2026-03-03	36.38	36.80	35.28	35.49	35.44	qfq	9,817,475	353,577,010	-1.83%
2026-03-02	36.80	37.14	36.09	36.15	36.10	qfq	11,343,054	413,886,894	-3.86%
2026-02-27	37.94	37.94	37.30	37.60	37.55	qfq	8,754,394	328,892,887	-1.05%
2026-02-26	38.26	38.57	37.75	38.00	37.95	qfq	9,439,258	359,154,368	-0.65%
2026-02-25	38.33	38.49	37.60	38.25	38.19	qfq	9,576,239	363,875,329	-0.75%
2026-02-24	39.99	39.99	38.31	38.54	38.48	qfq	14,411,397	559,294,827	0.00%
2026-02-13	38.54	39.41	38.40	38.54	38.48	qfq	7,866,836	305,507,048	-0.90%
2026-02-12	38.09	39.20	38.08	38.89	38.83	qfq	9,748,934	377,681,870	1.43%
2026-02-11	37.50	38.94	37.10	38.34	38.28	qfq	13,597,569	518,888,720	2.40%
2026-02-10	37.83	39.28	37.37	37.44	37.39	qfq	11,478,195	436,235,362	-1.19%
2026-02-09	37.16	37.96	36.76	37.89	37.84	qfq	11,997,675	448,075,992	2.66%
2026-02-06	36.52	38.42	36.20	36.91	36.86	qfq	13,321,435	499,279,090	-1.65%
2026-02-05	36.60	37.98	36.55	37.53	37.48	qfq	15,517,829	580,330,354	3.47%
2026-02-04	36.66	36.66	35.85	36.27	36.22	qfq	8,168,679	295,172,935	-1.17%
2026-02-03	36.50	36.95	35.85	36.70	36.65	qfq	9,659,042	350,965,713	1.05%
2026-02-02	37.62	38.00	36.22	36.32	36.27	qfq	11,252,781	416,059,196	-3.56%
2026-01-30	37.61	38.10	36.67	37.66	37.61	qfq	11,431,345	428,571,539	0.43%
2026-01-29	39.00	39.90	37.40	37.50	37.45	qfq	17,170,643	659,246,215	-4.51%
2026-01-28	40.64	41.38	39.10	39.27	39.21	qfq	20,264,128	807,052,243	-4.62%
2026-01-27	38.50	41.41	37.20	41.17	41.11	qfq	30,288,392	1,203,482,062	6.66%
2026-01-26	39.60	39.95	38.01	38.60	38.54	qfq	17,365,874	672,092,436	-0.31%
2026-01-23	37.79	39.90	37.79	38.72	38.63	qfq	25,058,020	979,680,764	3.56%
2026-01-22	38.00	38.74	37.16	37.39	37.30	qfq	12,864,361	483,466,035	-1.45%
2026-01-21	37.41	38.94	37.30	37.94	37.85	qfq	17,212,387	659,041,352	0.48%
2026-01-20	39.15	39.87	37.13	37.76	37.67	qfq	22,068,754	839,007,502	-4.21%
2026-01-19	38.14	40.11	38.02	39.42	39.33	qfq	24,886,357	974,866,443	2.79%
2026-01-16	37.87	39.40	37.65	38.35	38.26	qfq	25,544,188	983,658,265	2.76%
2026-01-15	36.66	37.79	36.16	37.32	37.23	qfq	22,310,763	827,754,511	2.50%
2026-01-14	37.22	37.30	36.11	36.41	36.32	qfq	32,489,877	1,194,668,458	-3.42%
2026-01-13	34.81	38.29	34.63	37.70	37.61	qfq	55,857,099	2,093,370,506	8.30%
2026-01-12	35.41	35.69	34.30	34.81	34.73	qfq	16,928,587	588,647,970	-1.02%
2026-01-09	34.47	35.77	34.46	35.17	35.09	qfq	13,421,567	473,101,451	2.12%
2026-01-08	34.50	35.00	34.20	34.44	34.36	qfq	11,144,963	385,489,745	-0.06%
2026-01-07	35.46	35.57	34.32	34.46	34.38	qfq	17,735,719	615,785,776	-2.52%
2026-01-06	35.71	36.05	35.17	35.35	35.27	qfq	13,927,994	494,072,244	-0.98%
2026-01-05	35.98	36.26	35.37	35.70	35.61	qfq	18,028,839	642,934,329	-2.41%
2025-12-31	38.53	38.69	36.57	36.58	36.49	qfq	19,767,996	735,089,835	-4.44%
2025-12-30	37.00	38.79	36.50	38.28	38.19	qfq	21,305,847	810,014,169	3.13%
2025-12-29	36.86	37.68	36.50	37.12	37.03	qfq	12,109,639	449,359,040	-0.08%
2025-12-26	37.02	38.08	36.60	37.15	37.06	qfq	12,126,415	452,166,111	-0.40%
2025-12-25	37.27	37.70	36.01	37.30	37.21	qfq	14,475,981	533,104,793	0.46%
2025-12-24	35.37	37.80	34.54	37.13	37.04	qfq	19,033,717	693,850,371	5.75%
2025-12-23	35.76	35.90	35.00	35.11	35.03	qfq	9,567,571	337,996,127	-2.50%
2025-12-22	36.52	37.05	35.64	36.01	35.92	qfq	13,080,820	474,543,942	-0.25%
2025-12-19	36.03	37.08	35.81	36.10	36.01	qfq	11,843,237	432,533,178	1.66%
2025-12-18	35.14	36.46	34.70	35.51	35.42	qfq	7,877,788	282,182,326	0.68%
2025-12-17	34.72	35.55	34.37	35.27	35.19	qfq	8,025,333	279,970,088	1.58%
2025-12-16	36.35	36.68	34.72	34.72	34.64	qfq	10,260,608	361,920,415	-4.54%
2025-12-15	37.50	37.98	36.32	36.37	36.28	qfq	13,738,620	507,928,813	-4.47%
2025-12-12	38.50	39.38	37.78	38.07	37.98	qfq	12,334,822	475,436,321	-0.70%
2025-12-11	40.00	40.09	38.12	38.34	38.25	qfq	10,463,055	407,567,358	-3.33%
2025-12-10	38.22	40.15	37.80	39.66	39.56	qfq	14,736,374	578,492,132	3.01%
2025-12-09	39.03	39.37	38.42	38.50	38.41	qfq	9,622,300	373,471,221	-2.04%
2025-12-08	38.50	39.48	37.61	39.30	39.21	qfq	17,605,092	676,339,554	1.34%
2025-12-05	37.64	39.35	36.92	38.78	38.69	qfq	14,929,424	569,131,052	2.73%
2025-12-04	39.03	39.50	37.54	37.75	37.66	qfq	13,908,298	532,015,642	-1.18%
2025-12-03	38.25	38.88	37.70	38.20	38.11	qfq	15,372,239	588,300,447	0.47%
2025-12-02	37.13	38.40	37.13	38.02	37.93	qfq	16,347,992	617,012,341	1.88%
2025-12-01	37.46	37.99	36.50	37.32	37.23	qfq	13,678,590	512,241,049	1.61%
2025-11-28	35.21	37.48	34.50	36.73	36.64	qfq	22,339,817	807,727,851	4.44%
2025-11-27	35.61	36.05	35.05	35.17	35.09	qfq	8,935,852	316,505,448	-1.21%
2025-11-26	34.47	36.63	34.40	35.60	35.51	qfq	15,455,192	552,921,180	2.21%
2025-11-25	35.40	35.93	34.35	34.83	34.75	qfq	11,210,121	393,511,722	-0.57%
2025-11-24	35.99	36.13	34.50	35.03	34.95	qfq	12,152,500	427,114,818	-4.00%
2025-11-21	35.31	37.02	34.88	36.49	36.40	qfq	19,788,872	714,445,447	1.50%
2025-11-20	36.04	37.40	35.60	35.95	35.86	qfq	9,417,876	341,530,622	0.17%
2025-11-19	36.59	36.62	35.66	35.89	35.80	qfq	9,086,081	327,254,843	-1.99%
2025-11-18	36.80	37.88	36.58	36.62	36.53	qfq	21,306,745	791,298,579	2.23%
2025-11-17	34.22	36.86	34.20	35.82	35.73	qfq	16,870,006	607,191,717	3.92%
2025-11-14	33.79	34.90	33.52	34.47	34.39	qfq	10,076,203	347,181,432	1.00%
2025-11-13	32.86	34.54	32.69	34.13	34.05	qfq	12,750,405	430,976,554	3.99%
2025-11-12	33.05	33.45	32.16	32.82	32.74	qfq	7,370,621	241,161,296	-0.73%
2025-11-11	33.50	33.53	32.70	33.06	32.98	qfq	6,145,878	203,296,213	-0.42%
2025-11-10	34.12	34.99	32.60	33.20	33.12	qfq	15,855,403	527,198,195	-3.63%
2025-11-07	36.30	36.30	34.28	34.45	34.37	qfq	13,464,301	468,318,071	-4.20%
2025-11-06	34.65	36.25	34.03	35.96	35.87	qfq	12,631,804	447,240,769	4.11%
2025-11-05	34.68	35.45	34.02	34.54	34.46	qfq	9,768,206	338,150,351	-1.12%
2025-11-04	36.20	36.87	34.55	34.93	34.85	qfq	13,557,902	477,160,639	-3.77%
2025-11-03	37.30	38.26	35.80	36.30	36.21	qfq	15,044,754	554,976,032	-0.52%
2025-10-31	35.29	36.79	35.12	36.49	36.40	qfq	17,781,453	644,311,378	4.08%
2025-10-30	38.35	38.50	34.90	35.06	34.98	qfq	29,454,801	1,062,578,212	-8.53%
2025-10-29	37.33	40.00	37.33	38.33	38.24	qfq	20,465,206	791,532,560	1.19%
2025-10-28	38.52	39.08	36.83	37.88	37.79	qfq	21,408,264	814,425,714	-2.62%
2025-10-27	36.80	39.08	36.00	38.90	38.81	qfq	22,910,840	863,465,923	6.99%
2025-10-24	35.55	36.88	35.52	36.36	36.27	qfq	11,669,750	422,476,578	2.92%
2025-10-23	36.16	36.16	34.64	35.33	35.25	qfq	13,366,882	468,660,684	-2.30%
2025-10-22	37.25	37.58	36.03	36.16	36.07	qfq	10,700,912	391,899,677	-3.50%
2025-10-21	36.85	37.98	36.40	37.47	37.38	qfq	10,622,780	395,250,964	1.68%
2025-10-20	36.30	37.70	36.26	36.85	36.76	qfq	14,903,532	552,110,655	3.11%
2025-10-17	37.00	37.14	35.74	35.74	35.65	qfq	9,460,272	342,730,196	-3.77%
2025-10-16	36.32	37.70	35.92	37.14	37.05	qfq	13,009,483	481,416,497	0.79%
2025-10-15	36.02	37.20	35.00	36.85	36.76	qfq	18,810,955	679,808,542	3.11%
2025-10-14	39.00	39.17	35.46	35.74	35.65	qfq	19,284,155	715,728,871	-6.56%
2025-10-13	37.47	39.21	37.42	38.25	38.16	qfq	20,610,424	788,391,307	-5.86%
2025-10-10	42.48	43.48	40.36	40.63	40.53	qfq	17,013,388	712,077,441	-2.98%
2025-10-09	44.00	44.01	41.60	41.88	41.78	qfq	20,397,924	863,869,358	-5.93%
2025-09-30	44.16	44.87	43.35	44.52	44.41	qfq	14,011,270	619,376,467	-0.85%
2025-09-29	44.13	45.87	43.80	44.90	44.79	qfq	16,577,023	743,720,694	1.74%
2025-09-26	42.96	47.17	42.50	44.13	44.02	qfq	31,317,613	1,432,638,076	1.89%
2025-09-25	42.84	44.50	42.18	43.31	43.21	qfq	13,978,874	603,011,241	1.79%
2025-09-24	42.00	42.89	41.22	42.55	42.45	qfq	10,600,669	448,542,496	0.71%
2025-09-23	42.03	44.40	41.40	42.25	42.15	qfq	17,703,118	760,823,360	-1.01%
2025-09-22	41.90	43.18	41.56	42.68	42.58	qfq	13,927,532	592,761,020	1.62%
2025-09-19	43.89	43.95	41.48	42.00	41.90	qfq	20,683,615	874,580,379	-4.48%
2025-09-18	46.60	46.80	43.39	43.97	43.86	qfq	32,670,757	1,477,601,567	-3.28%
2025-09-17	42.39	46.70	41.32	45.46	45.35	qfq	37,376,245	1,643,446,386	7.09%
2025-09-16	40.80	42.45	40.00	42.45	42.35	qfq	26,644,611	1,102,277,782	6.82%
2025-09-15	40.61	42.39	38.90	39.74	39.64	qfq	23,374,402	943,099,577	-2.36%
2025-09-12	39.93	40.74	39.60	40.70	40.60	qfq	19,690,057	792,538,757	1.12%
2025-09-11	37.20	40.25	36.95	40.25	40.15	qfq	23,485,930	912,669,928	7.13%
2025-09-10	38.38	38.84	37.48	37.57	37.48	qfq	13,438,350	510,142,112	-2.39%
2025-09-09	38.48	39.32	37.40	38.49	38.40	qfq	15,328,632	584,832,906	-0.62%
2025-09-08	37.20	39.89	36.90	38.73	38.64	qfq	29,294,326	1,122,401,516	2.70%
2025-09-05	34.60	37.76	33.95	37.71	37.62	qfq	29,287,406	1,046,727,795	9.62%
2025-09-04	36.41	37.04	33.63	34.40	34.32	qfq	27,008,296	954,905,686	-5.91%
2025-09-03	37.60	39.53	36.40	36.56	36.47	qfq	34,918,015	1,327,721,676	1.27%
2025-09-02	38.00	38.00	34.52	36.10	36.01	qfq	42,197,848	1,498,237,639	-5.89%
2025-09-01	37.54	38.80	36.80	38.36	38.27	qfq	23,409,817	885,003,792	2.18%
2025-08-29	37.62	38.36	36.10	37.54	37.45	qfq	27,500,911	1,026,858,478	2.01%
2025-08-28	37.79	38.00	35.72	36.80	36.71	qfq	33,845,447	1,243,072,323	-2.44%
2025-08-27	36.70	39.20	36.50	37.72	37.63	qfq	25,816,675	977,161,718	3.12%
2025-08-26	37.32	37.49	36.29	36.58	36.49	qfq	16,779,601	617,709,288	-2.45%
2025-08-25	37.10	38.60	36.66	37.50	37.41	qfq	27,476,353	1,034,782,941	2.38%
2025-08-22	34.98	36.97	34.76	36.63	36.54	qfq	24,136,371	866,178,770	4.72%
2025-08-21	36.00	36.88	34.72	34.98	34.90	qfq	18,960,032	673,690,150	-3.34%
2025-08-20	34.51	37.21	34.40	36.19	36.10	qfq	34,213,801	1,234,546,373	4.87%
2025-08-19	34.92	36.30	33.60	34.51	34.43	qfq	30,088,500	1,044,852,900	-2.29%
2025-08-18	34.70	35.95	34.66	35.32	35.24	qfq	22,865,684	804,909,940	2.61%
2025-08-15	34.33	35.00	33.75	34.42	34.34	qfq	20,691,498	712,286,913	0.03%
2025-08-14	34.84	35.28	34.15	34.41	34.33	qfq	26,481,717	917,737,114	-1.15%
2025-08-13	34.08	36.17	33.63	34.81	34.73	qfq	29,700,697	1,032,895,059	1.28%
2025-08-12	34.31	35.38	33.89	34.37	34.29	qfq	36,517,557	1,262,618,417	0.59%
2025-08-11	33.32	35.03	32.25	34.17	34.09	qfq	48,395,333	1,628,547,067	4.62%
2025-08-08	29.60	32.66	29.53	32.66	32.58	qfq	40,695,531	1,270,577,934	10.00%
2025-08-07	29.30	30.43	29.00	29.69	29.62	qfq	40,915,733	1,221,166,770	1.78%
2025-08-06	27.07	29.29	26.91	29.17	29.10	qfq	33,519,012	939,848,383	7.40%
2025-08-05	27.19	27.90	26.71	27.16	27.09	qfq	12,300,756	333,245,747	0.63%
2025-08-04	25.50	26.99	25.50	26.99	26.93	qfq	17,524,091	467,842,185	3.89%
2025-08-01	26.20	26.51	25.68	25.98	25.92	qfq	9,027,597	234,931,487	-1.03%
2025-07-31	25.50	27.03	25.50	26.25	26.19	qfq	16,314,183	431,602,967	1.35%
2025-07-30	26.78	26.83	25.80	25.90	25.84	qfq	15,987,009	418,494,425	-3.75%
2025-07-29	27.00	27.49	26.28	26.91	26.85	qfq	16,758,916	449,460,076	-0.26%
2025-07-28	27.60	28.17	26.73	26.98	26.92	qfq	18,363,209	502,251,786	-1.53%
2025-07-25	28.86	28.95	26.70	27.40	27.33	qfq	23,908,983	655,821,888	-3.93%
2025-07-24	27.56	28.97	27.56	28.52	28.45	qfq	20,457,795	583,237,678	3.26%
2025-07-23	27.75	28.39	27.25	27.62	27.55	qfq	17,414,210	482,667,850	-1.46%
2025-07-22	27.87	28.95	27.51	28.03	27.96	qfq	29,492,503	834,637,053	2.71%
2025-07-21	27.28	27.79	26.27	27.29	27.22	qfq	24,413,290	658,765,918	4.52%
2025-07-18	26.50	26.55	25.92	26.11	26.05	qfq	15,337,168	400,732,262	-1.62%
2025-07-17	26.20	27.10	26.06	26.54	26.48	qfq	17,513,737	465,767,246	0.99%
2025-07-16	25.40	26.49	25.20	26.28	26.22	qfq	21,776,663	565,578,610	3.30%
2025-07-15	25.05	25.55	25.01	25.44	25.38	qfq	18,249,152	461,166,137	2.58%
2025-07-14	23.48	24.95	23.32	24.80	24.74	qfq	22,684,406	552,522,914	6.12%
2025-07-11	23.08	23.59	22.84	23.37	23.31	qfq	8,125,063	188,486,628	0.52%
2025-07-10	22.99	23.43	22.51	23.25	23.19	qfq	10,213,775	234,273,312	0.56%
2025-07-09	23.57	23.88	23.00	23.12	23.06	qfq	10,208,539	239,496,875	-29.28%
2025-07-08	32.97	33.10	32.38	32.69	23.14	qfq	6,405,260	209,484,539	0.25%
2025-07-07	33.20	33.20	32.15	32.61	23.09	qfq	6,814,376	222,054,122	-1.87%
2025-07-04	34.51	34.70	33.23	33.23	23.53	qfq	9,388,960	316,840,957	-3.63%
2025-07-03	34.10	34.77	33.82	34.48	24.41	qfq	6,297,565	216,862,199	1.56%
2025-07-02	34.63	34.68	33.61	33.95	24.04	qfq	5,661,845	192,503,927	-2.55%
2025-07-01	35.38	35.38	34.66	34.84	24.67	qfq	5,089,518	177,590,578	-1.64%
2025-06-30	34.05	35.80	33.96	35.42	25.08	qfq	9,653,822	338,523,612	4.30%
2025-06-27	34.39	34.80	33.88	33.96	24.04	qfq	6,051,200	206,243,634	-1.25%
2025-06-26	35.01	35.34	34.30	34.39	24.35	qfq	7,222,100	251,215,396	-1.52%
2025-06-25	34.88	35.38	34.52	34.92	24.72	qfq	6,759,510	235,860,671	0.11%
2025-06-24	34.00	35.39	33.85	34.88	24.69	qfq	9,887,729	344,230,670	2.53%
2025-06-23	33.00	34.37	32.80	34.02	24.09	qfq	9,962,256	335,749,309	4.04%
2025-06-20	34.67	34.90	32.60	32.70	23.15	qfq	11,321,316	375,243,537	-5.49%
2025-06-19	35.98	36.56	34.52	34.60	24.50	qfq	12,095,142	430,411,524	-3.08%
2025-06-18	36.00	36.00	35.00	35.70	25.28	qfq	6,513,726	231,416,984	-0.83%
2025-06-17	36.28	36.93	35.62	36.00	25.49	qfq	7,883,995	285,007,715	-0.63%
2025-06-16	35.40	36.86	35.35	36.23	25.65	qfq	7,517,824	272,214,758	0.75%
2025-06-13	36.00	36.30	35.01	35.96	25.46	qfq	9,056,593	322,173,709	-1.13%
2025-06-12	35.98	36.96	35.64	36.37	25.75	qfq	9,197,700	334,327,007	1.06%
2025-06-11	35.70	36.62	35.70	35.99	25.48	qfq	7,845,331	283,601,355	0.67%
2025-06-10	36.60	36.78	35.11	35.75	25.31	qfq	9,414,992	335,769,577	-1.84%
2025-06-09	36.49	37.23	35.72	36.42	25.79	qfq	11,816,448	432,850,653	1.05%
2025-06-06	36.59	36.88	35.57	36.04	25.52	qfq	7,646,398	275,647,399	-2.36%
2025-06-05	34.99	37.56	34.35	36.91	26.13	qfq	16,196,374	588,897,687	5.91%
2025-06-04	34.60	35.17	34.50	34.85	24.67	qfq	5,173,154	179,902,840	0.69%
2025-06-03	33.56	35.07	33.56	34.61	24.50	qfq	8,497,800	292,791,780	1.79%
2025-05-30	36.60	36.85	33.68	34.00	24.07	qfq	19,727,299	687,892,918	-7.53%
2025-05-29	37.45	38.40	36.58	36.77	26.03	qfq	11,057,834	409,135,165	-1.76%
2025-05-28	37.38	38.10	36.70	37.43	26.50	qfq	12,435,634	466,490,591	0.13%
2025-05-27	36.97	37.79	35.88	37.38	26.46	qfq	15,685,330	582,827,271	1.30%
2025-05-26	36.22	37.45	35.38	36.90	26.12	qfq	12,560,996	457,769,728	-0.14%
2025-05-23	36.21	38.31	35.59	36.95	26.16	qfq	20,000,734	741,588,087	2.84%
2025-05-22	36.09	36.55	35.61	35.93	25.44	qfq	8,834,127	317,814,509	-1.59%
2025-05-21	35.97	37.47	35.00	36.51	25.85	qfq	17,136,611	625,984,000	2.15%
2025-05-20	36.00	36.23	35.40	35.74	25.30	qfq	8,056,804	288,334,836	-0.31%
2025-05-19	37.07	37.26	34.80	35.85	25.38	qfq	14,922,645	531,320,902	-3.89%
2025-05-16	36.50	38.42	36.47	37.30	26.41	qfq	14,156,435	533,061,507	1.06%
2025-05-15	37.02	37.85	36.27	36.91	26.13	qfq	10,737,039	396,834,259	-0.24%
2025-05-14	37.53	38.00	36.70	37.00	26.20	qfq	14,532,180	541,206,683	-2.91%
2025-05-13	39.26	39.39	37.80	38.11	26.98	qfq	16,360,597	630,257,761	-3.32%
2025-05-12	38.00	40.30	37.50	39.42	27.91	qfq	22,941,995	890,772,223	4.98%
2025-05-09	38.40	38.66	36.50	37.55	26.59	qfq	16,234,923	607,304,102	-2.39%
2025-05-08	37.50	38.95	37.32	38.47	27.24	qfq	16,988,488	649,839,831	1.53%
2025-05-07	39.00	39.37	37.19	37.89	26.83	qfq	19,842,100	756,931,991	-2.87%
2025-05-06	39.00	39.77	38.10	39.01	27.62	qfq	24,400,969	950,829,978	1.62%
2025-04-30	36.99	39.25	36.66	38.39	27.18	qfq	31,305,868	1,187,209,719	3.03%
2025-04-29	34.40	38.08	34.00	37.26	26.38	qfq	31,391,469	1,150,627,155	7.63%
2025-04-28	34.50	35.53	33.85	34.62	24.51	qfq	11,986,080	414,846,783	-0.72%
2025-04-25	33.30	35.63	32.66	34.87	24.69	qfq	21,715,515	746,120,590	4.71%
2025-04-24	34.00	34.75	33.11	33.30	23.58	qfq	26,468,041	898,441,117	-1.39%
2025-04-23	31.35	33.77	31.02	33.77	23.91	qfq	27,412,581	900,891,599	10.00%
2025-04-22	31.10	31.98	30.50	30.70	21.74	qfq	9,964,548	308,846,057	-1.16%
2025-04-21	29.00	31.06	28.83	31.06	21.99	qfq	12,370,730	373,954,246	4.37%
2025-04-18	29.76	30.10	29.24	29.76	21.07	qfq	6,454,044	191,083,367	-0.03%
2025-04-17	29.63	30.94	29.40	29.77	21.08	qfq	11,235,116	340,183,612	-0.37%
2025-04-16	30.98	31.24	29.40	29.88	21.15	qfq	12,123,300	365,797,402	-3.77%
2025-04-15	31.43	31.49	30.18	31.05	21.98	qfq	14,296,080	443,712,492	-0.38%
2025-04-14	30.12	31.50	29.87	31.17	22.07	qfq	20,531,927	634,758,924	6.20%
2025-04-11	27.30	30.18	27.05	29.35	20.78	qfq	21,399,278	622,793,876	5.99%
2025-04-10	27.69	29.10	27.49	27.69	19.60	qfq	22,745,161	643,713,354	3.28%
2025-04-09	25.05	27.25	24.04	26.81	18.98	qfq	27,364,414	700,056,600	0.37%
2025-04-08	28.00	28.79	26.71	26.71	18.91	qfq	15,886,670	431,095,104	-10.01%
2025-04-07	29.68	29.68	29.68	29.68	21.01	qfq	1,796,200	53,311,216	-10.01%
2025-04-03	33.60	34.48	32.73	32.98	23.35	qfq	17,003,062	569,087,434	-3.60%
2025-04-02	31.99	34.75	31.74	34.21	24.22	qfq	26,889,972	907,216,572	7.24%
2025-04-01	32.81	32.95	31.63	31.90	22.59	qfq	11,764,361	378,500,385	-1.05%
2025-03-31	32.92	33.49	30.66	32.24	22.83	qfq	25,541,276	808,566,932	-4.53%
2025-03-28	33.51	34.92	33.51	33.77	23.91	qfq	13,969,106	478,125,318	-0.27%
2025-03-27	33.33	34.70	33.17	33.86	23.97	qfq	14,571,961	494,454,690	0.06%
2025-03-26	33.70	35.19	33.33	33.84	23.96	qfq	16,392,205	561,607,002	0.36%
2025-03-25	35.71	36.61	33.42	33.72	23.87	qfq	23,392,420	807,415,731	-6.33%
2025-03-24	38.66	39.00	34.91	36.00	25.49	qfq	26,766,675	974,750,947	-4.48%
2025-03-21	41.00	41.31	37.53	37.69	26.68	qfq	27,565,484	1,072,406,581	-8.79%
2025-03-20	40.00	42.49	38.24	41.32	29.25	qfq	33,892,000	1,384,044,724	3.33%
2025-03-19	39.68	40.58	38.25	39.99	28.31	qfq	16,843,528	663,950,253	-0.22%
2025-03-18	40.79	40.95	39.00	40.08	28.38	qfq	19,929,445	796,220,277	-2.17%
2025-03-17	40.10	41.41	38.38	40.97	29.01	qfq	25,155,586	1,005,208,867	3.22%
2025-03-14	37.36	40.08	36.80	39.69	28.10	qfq	24,586,813	951,278,783	6.04%
2025-03-13	41.41	41.58	37.33	37.43	26.50	qfq	28,113,780	1,081,722,300	-9.76%
2025-03-12	42.79	43.96	40.89	41.48	29.37	qfq	28,256,137	1,191,098,488	1.05%
2025-03-11	39.39	41.44	37.40	41.05	29.06	qfq	26,744,288	1,047,159,057	2.47%
2025-03-10	43.05	43.30	38.56	40.06	28.36	qfq	23,043,522	933,076,688	-6.36%
2025-03-07	40.40	43.56	39.20	42.78	30.29	qfq	28,471,774	1,188,511,267	6.95%
2025-03-06	39.00	41.66	38.70	40.00	28.32	qfq	26,970,578	1,085,317,206	4.17%
2025-03-05	35.72	38.63	35.72	38.40	27.19	qfq	24,900,399	934,367,643	7.02%
2025-03-04	34.49	37.19	34.45	35.88	25.40	qfq	24,874,712	898,554,927	1.13%
2025-03-03	38.58	38.70	35.48	35.48	25.12	qfq	32,038,776	1,159,370,149	-9.99%
2025-02-28	42.20	42.35	39.42	39.42	27.91	qfq	21,396,511	858,766,003	-10.00%
2025-02-27	41.18	43.94	40.11	43.80	31.01	qfq	42,428,856	1,779,694,033	9.45%
2025-02-26	39.00	43.12	38.70	40.02	28.33	qfq	43,166,099	1,775,650,531	2.09%
2025-02-25	34.60	40.04	34.55	39.20	27.75	qfq	34,550,519	1,320,280,030	7.69%
2025-02-24	38.00	39.29	35.73	36.40	25.77	qfq	29,833,983	1,109,162,401	-6.02%
2025-02-21	37.40	39.63	36.19	38.73	27.42	qfq	26,442,716	1,006,577,082	3.89%
2025-02-20	35.60	38.19	34.62	37.28	26.39	qfq	34,052,285	1,230,247,787	4.60%
2025-02-19	32.08	35.64	32.08	35.64	25.23	qfq	35,861,288	1,256,107,770	10.00%
2025-02-18	31.00	33.80	30.80	32.40	22.94	qfq	23,971,925	772,542,771	1.92%
2025-02-17	30.44	31.86	29.50	31.79	22.51	qfq	25,852,143	800,327,886	1.18%
2025-02-14	31.57	33.58	30.72	31.42	22.25	qfq	29,865,592	957,220,160	-0.95%
2025-02-13	30.27	32.95	29.50	31.72	22.46	qfq	43,798,666	1,392,494,555	5.91%
2025-02-12	27.65	30.40	27.00	29.95	21.20	qfq	25,308,182	734,996,348	7.35%
2025-02-11	27.50	28.92	27.27	27.90	19.75	qfq	14,533,673	409,047,462	1.53%
2025-02-10	26.85	27.66	26.50	27.48	19.46	qfq	14,221,860	385,941,741	1.29%
2025-02-07	27.74	28.48	26.68	27.13	19.21	qfq	27,208,585	755,161,473	-2.55%
2025-02-06	25.90	28.47	25.72	27.84	19.71	qfq	23,314,327	633,676,036	7.53%
2025-02-05	24.33	26.01	24.26	25.89	18.33	qfq	14,716,283	373,612,828	7.03%
2025-01-27	25.10	25.20	24.00	24.19	17.13	qfq	8,360,098	204,346,175	-3.93%
2025-01-24	25.19	25.57	24.74	25.18	17.83	qfq	13,582,047	341,677,471	-0.08%
2025-01-23	25.80	26.45	24.91	25.20	17.84	qfq	15,123,639	386,892,419	-1.91%
2025-01-22	26.22	26.49	25.31	25.69	18.19	qfq	15,098,147	389,790,043	-2.87%
2025-01-21	25.72	26.72	25.32	26.45	18.73	qfq	25,656,855	667,483,007	6.65%
2025-01-20	24.20	24.98	24.07	24.80	17.56	qfq	12,731,200	313,159,962	2.95%
2025-01-17	23.90	24.65	23.30	24.09	17.06	qfq	13,324,127	320,025,615	0.58%
2025-01-16	23.60	24.55	23.10	23.95	16.96	qfq	15,338,120	368,279,550	2.92%
2025-01-15	24.00	24.76	23.04	23.27	16.48	qfq	18,263,249	434,460,292	-2.68%
2025-01-14	22.50	24.30	21.61	23.91	16.93	qfq	16,310,047	380,453,362	8.19%
2025-01-13	22.00	23.07	21.30	22.10	15.65	qfq	9,638,635	215,542,796	0.64%
2025-01-10	22.20	22.66	21.60	21.96	15.55	qfq	12,266,988	270,775,450	-2.62%
2025-01-09	20.95	22.60	20.80	22.55	15.97	qfq	13,207,861	287,172,065	7.08%
2025-01-08	19.86	21.22	19.32	21.06	14.91	qfq	11,732,602	238,720,809	5.99%
2025-01-07	18.99	19.88	18.78	19.87	14.07	qfq	7,263,720	141,546,367	4.74%
2025-01-06	19.75	19.96	18.75	18.97	13.43	qfq	7,275,497	139,451,375	-2.47%
2025-01-03	19.97	20.07	19.15	19.45	13.77	qfq	7,799,353	152,236,581	-2.21%
2025-01-02	19.81	20.68	19.59	19.89	14.08	qfq	9,920,032	199,759,106	0.96%
2024-12-31	20.43	20.70	19.62	19.70	13.95	qfq	8,784,076	175,607,422	-3.57%
2024-12-30	21.25	21.39	20.10	20.43	14.46	qfq	10,609,893	217,367,432	-3.86%
2024-12-27	22.23	22.88	21.24	21.25	15.04	qfq	10,784,643	236,589,418	-4.28%
2024-12-26	21.94	22.66	21.53	22.20	15.72	qfq	10,182,217	226,614,333	2.45%
2024-12-25	23.70	23.87	21.53	21.67	15.34	qfq	17,854,663	399,022,763	-8.22%
2024-12-24	26.15	26.35	23.34	23.61	16.72	qfq	21,095,839	505,032,763	-8.95%
2024-12-23	27.50	27.93	25.81	25.93	18.36	qfq	7,780,790	206,709,183	-6.05%
2024-12-20	27.08	28.06	26.81	27.60	19.54	qfq	7,290,496	201,693,841	1.92%
2024-12-19	26.00	27.28	25.75	27.08	19.17	qfq	6,541,544	174,411,336	2.85%
2024-12-18	26.21	26.95	25.89	26.33	18.64	qfq	6,017,654	157,812,198	-0.64%
2024-12-17	27.37	27.37	25.60	26.50	18.76	qfq	8,074,998	212,985,217	-2.00%
2024-12-16	26.53	27.61	26.53	27.04	19.14	qfq	7,741,924	210,080,172	1.85%
2024-12-13	26.85	27.25	26.35	26.55	18.80	qfq	6,799,367	181,547,276	-1.15%
2024-12-12	25.81	27.15	25.50	26.86	19.02	qfq	11,524,765	303,289,343	5.37%
2024-12-11	25.20	25.58	24.72	25.49	18.05	qfq	8,547,923	215,451,372	1.63%
2024-12-10	25.80	25.98	25.03	25.08	17.76	qfq	10,494,063	266,934,233	-0.32%
2024-12-09	26.88	26.88	24.71	25.16	17.81	qfq	15,520,746	394,641,041	-8.34%
2024-12-06	27.30	27.99	26.69	27.45	19.43	qfq	8,277,005	226,769,812	0.48%
2024-12-05	26.70	27.95	26.54	27.32	19.34	qfq	7,256,777	198,861,720	0.81%
2024-12-04	27.26	27.77	26.40	27.10	19.19	qfq	9,803,509	265,705,124	-1.70%
2024-12-03	27.32	27.99	26.89	27.57	19.52	qfq	11,881,523	326,259,569	-1.54%
2024-12-02	26.32	28.07	25.60	28.00	19.82	qfq	17,725,949	478,764,476	6.10%
2024-11-29	24.72	27.00	24.25	26.39	18.68	qfq	18,661,006	483,103,283	7.32%
2024-11-28	25.90	25.90	24.24	24.59	17.41	qfq	11,401,724	282,857,026	-3.42%
2024-11-27	25.92	25.93	24.71	25.46	18.03	qfq	10,324,357	260,040,954	-1.01%
2024-11-26	26.03	26.44	25.02	25.72	18.21	qfq	14,786,931	379,738,625	-3.09%
2024-11-25	24.90	27.02	24.57	26.54	18.79	qfq	26,912,768	701,805,448	8.06%
2024-11-22	24.27	25.53	23.53	24.56	17.39	qfq	13,313,877	328,998,609	1.19%
2024-11-21	23.78	24.60	23.60	24.27	17.18	qfq	7,152,802	172,853,889	2.32%
2024-11-20	23.85	24.08	23.19	23.72	16.79	qfq	9,160,999	215,292,074	-0.55%
2024-11-19	22.98	23.85	22.75	23.85	16.89	qfq	6,970,394	162,828,911	4.33%
2024-11-18	24.15	24.15	22.50	22.86	16.18	qfq	10,397,768	240,540,556	-5.11%
2024-11-15	24.94	25.15	23.87	24.09	17.06	qfq	12,049,015	294,057,594	-3.25%
2024-11-14	25.10	26.56	24.89	24.90	17.63	qfq	16,313,561	415,942,102	-0.68%
2024-11-13	23.77	25.40	23.73	25.07	17.75	qfq	12,788,186	314,992,443	3.77%
2024-11-12	24.17	24.65	23.63	24.16	17.11	qfq	9,115,115	219,630,289	0.04%
2024-11-11	23.25	24.57	23.22	24.15	17.10	qfq	9,351,127	224,386,044	2.77%
2024-11-08	23.28	23.68	22.70	23.50	16.64	qfq	8,388,116	195,401,654	2.13%
2024-11-07	22.00	23.22	21.97	23.01	16.29	qfq	8,237,947	188,202,093	3.18%
2024-11-06	22.55	23.30	22.06	22.30	15.79	qfq	11,260,183	255,461,309	0.04%
2024-11-05	20.83	22.51	20.83	22.29	15.78	qfq	11,732,809	258,221,996	8.10%
2024-11-04	20.23	20.84	20.23	20.62	14.60	qfq	7,502,355	154,007,545	1.83%
2024-11-01	22.07	22.22	20.15	20.25	14.34	qfq	16,146,606	336,901,855	-8.25%
2024-10-31	22.00	22.54	21.64	22.07	15.63	qfq	11,286,362	249,377,197	-0.50%
2024-10-30	21.03	22.35	20.91	22.18	15.70	qfq	14,166,699	308,080,602	5.37%
2024-10-29	21.00	21.15	20.61	21.05	14.90	qfq	9,824,478	205,274,454	-0.52%
2024-10-28	19.70	21.29	19.59	21.16	14.98	qfq	15,621,118	319,316,076	5.85%
2024-10-25	20.17	20.18	19.48	19.99	14.15	qfq	13,942,294	277,346,827	-0.94%
2024-10-24	18.53	20.36	18.53	20.18	14.29	qfq	19,867,966	387,046,316	8.79%
2024-10-23	18.66	18.69	18.26	18.55	13.13	qfq	7,583,722	140,142,250	0.16%
2024-10-22	18.50	18.79	18.25	18.52	13.11	qfq	7,370,228	136,506,608	0.33%
2024-10-21	18.85	19.18	18.39	18.46	13.07	qfq	12,137,701	226,953,783	-2.48%
2024-10-18	18.48	19.18	18.38	18.93	13.40	qfq	9,493,598	179,529,019	1.18%
2024-10-17	17.85	19.20	17.85	18.71	13.25	qfq	15,124,082	284,409,346	5.11%
2024-10-16	17.69	18.08	17.56	17.80	12.60	qfq	4,232,447	75,488,704	0.68%
2024-10-15	17.66	18.30	17.35	17.68	12.52	qfq	6,001,382	107,785,445	0.00%
2024-10-14	17.17	17.70	17.15	17.68	12.52	qfq	4,257,189	74,404,948	2.97%
2024-10-11	17.71	17.76	17.00	17.17	12.16	qfq	5,346,448	92,764,882	-3.54%
2024-10-10	17.54	18.12	17.49	17.80	12.60	qfq	6,057,268	107,859,413	1.89%
2024-10-09	18.16	18.45	17.36	17.47	12.37	qfq	10,975,907	197,118,422	-6.83%
2024-10-08	19.58	19.58	17.88	18.75	13.27	qfq	17,338,326	323,610,923	5.34%
2024-09-30	16.99	17.97	16.63	17.80	12.60	qfq	13,478,023	235,554,897	8.08%
2024-09-27	15.95	16.63	15.95	16.47	11.66	qfq	4,457,738	73,068,820	3.85%
2024-09-26	15.53	15.87	15.47	15.86	11.23	qfq	3,302,857	51,831,401	1.67%
2024-09-25	15.60	15.94	15.56	15.60	11.04	qfq	3,675,140	57,879,569	0.45%
2024-09-24	15.20	15.57	15.12	15.53	11.00	qfq	3,172,884	48,908,990	2.17%
2024-09-23	15.20	15.28	15.00	15.20	10.76	qfq	1,418,400	21,536,280	0.13%
2024-09-20	15.33	15.47	15.13	15.18	10.75	qfq	1,257,000	19,175,325	-0.98%
2024-09-19	15.18	15.50	15.18	15.33	10.85	qfq	2,036,610	31,235,409	1.05%
2024-09-18	15.05	15.22	14.87	15.17	10.74	qfq	2,060,700	30,967,944	0.80%
2024-09-13	15.12	15.16	15.01	15.05	10.66	qfq	1,405,654	21,187,529	-0.66%
2024-09-12	15.34	15.45	15.14	15.15	10.73	qfq	1,424,120	21,716,452	-1.30%
2024-09-11	15.30	15.43	15.21	15.35	10.87	qfq	1,859,802	28,565,467	0.33%
2024-09-10	15.22	15.35	15.05	15.30	10.83	qfq	1,452,090	22,057,842	0.53%
2024-09-09	15.18	15.49	15.13	15.22	10.78	qfq	2,347,610	35,861,759	-0.52%
2024-09-06	15.66	15.82	15.28	15.30	10.83	qfq	3,407,900	52,800,848	-2.42%
2024-09-05	15.39	15.74	15.39	15.68	11.10	qfq	2,345,602	36,749,282	1.42%
2024-09-04	15.19	15.65	15.19	15.46	10.95	qfq	2,920,600	45,068,760	0.91%
2024-09-03	15.00	15.34	14.99	15.32	10.85	qfq	3,070,470	46,812,394	2.07%
2024-09-02	14.75	15.30	14.75	15.01	10.63	qfq	2,703,030	40,881,255	-0.27%
2024-08-30	14.52	15.20	14.45	15.05	10.66	qfq	3,814,408	56,983,098	3.79%
2024-08-29	14.18	14.56	14.15	14.50	10.27	qfq	1,310,446	18,893,143	1.54%
2024-08-28	14.25	14.35	14.15	14.28	10.11	qfq	957,200	13,657,949	0.35%
2024-08-27	14.31	14.35	14.10	14.23	10.07	qfq	962,400	13,677,420	-0.97%
2024-08-26	14.19	14.40	14.09	14.37	10.17	qfq	1,043,100	14,909,437	1.34%
2024-08-23	14.16	14.26	13.96	14.18	10.04	qfq	1,107,030	15,622,967	0.14%
2024-08-22	14.42	14.47	14.16	14.16	10.03	qfq	1,306,650	18,628,150	-1.80%
2024-08-21	14.48	14.56	14.38	14.42	10.21	qfq	839,970	12,168,253	-0.41%
2024-08-20	14.69	14.78	14.40	14.48	10.25	qfq	1,348,756	19,518,110	-1.30%
2024-08-19	14.67	14.90	14.65	14.67	10.39	qfq	1,343,730	19,840,253	-0.68%
2024-08-16	14.59	14.88	14.57	14.77	10.46	qfq	1,732,934	25,565,979	1.16%
2024-08-15	14.43	14.72	14.43	14.60	10.34	qfq	1,470,100	21,493,880	0.14%
2024-08-14	14.83	14.83	14.55	14.58	10.32	qfq	1,223,501	17,872,571	-1.09%
2024-08-13	14.65	14.75	14.57	14.74	10.44	qfq	1,116,780	16,379,952	0.55%
2024-08-12	14.85	14.86	14.58	14.66	10.38	qfq	1,521,224	22,352,764	-1.28%
2024-08-09	14.83	15.05	14.82	14.85	10.51	qfq	1,452,210	21,628,589	0.07%
2024-08-08	14.93	14.97	14.61	14.84	10.51	qfq	1,931,349	28,501,393	-0.87%
2024-08-07	14.96	15.13	14.89	14.97	10.60	qfq	1,686,750	25,264,958	-0.40%
2024-08-06	15.09	15.25	14.85	15.03	10.64	qfq	2,466,300	36,924,801	0.67%
2024-08-05	15.34	15.56	14.88	14.93	10.57	qfq	3,473,340	52,641,251	-2.99%
2024-08-02	15.60	15.85	15.34	15.39	10.90	qfq	2,815,280	43,923,583	-3.21%
2024-08-01	15.50	16.02	15.50	15.90	11.26	qfq	4,773,700	75,486,787	2.78%
2024-07-31	14.95	15.48	14.90	15.47	10.95	qfq	3,065,480	47,012,382	3.20%
2024-07-30	15.16	15.16	14.83	14.99	10.61	qfq	1,354,800	20,290,332	0.00%
2024-07-29	15.22	15.28	14.96	14.99	10.61	qfq	2,146,830	32,370,854	-0.93%
2024-07-26	14.78	15.17	14.75	15.13	10.71	qfq	2,936,292	44,174,840	2.93%
2024-07-25	15.08	15.14	14.48	14.70	10.41	qfq	6,044,690	88,953,616	-3.29%
2024-07-24	15.49	15.66	15.20	15.20	10.76	qfq	2,374,300	36,631,605	-2.00%
2024-07-23	16.00	16.05	15.50	15.51	10.98	qfq	2,356,000	37,070,718	-3.18%
2024-07-22	15.75	16.16	15.70	16.02	11.34	qfq	2,762,914	44,117,852	1.65%
2024-07-19	15.40	15.86	15.32	15.76	11.16	qfq	2,739,599	42,932,590	1.74%
2024-07-18	15.51	15.55	15.23	15.49	10.97	qfq	2,964,466	45,567,108	-0.83%
2024-07-17	16.03	16.03	15.60	15.62	11.06	qfq	3,807,912	59,844,064	-2.56%
2024-07-16	15.98	16.12	15.75	16.03	11.35	qfq	3,596,614	57,311,650	-0.37%
2024-07-15	16.55	16.57	16.00	16.09	11.39	qfq	4,373,995	71,057,349	-2.19%
2024-07-12	16.38	16.64	16.23	16.45	11.65	qfq	7,109,710	116,885,151	-1.85%
2024-07-11	16.70	16.90	16.65	16.76	11.58	qfq	5,623,014	94,411,515	0.54%
2024-07-10	16.22	16.96	16.15	16.67	11.52	qfq	7,199,941	120,199,887	2.33%
2024-07-09	16.10	16.34	15.93	16.29	11.26	qfq	4,146,810	66,938,050	1.75%
2024-07-08	16.16	16.31	15.90	16.01	11.06	qfq	3,003,436	48,334,876	-0.62%
2024-07-05	16.00	16.31	15.60	16.11	11.13	qfq	3,949,806	63,158,259	0.62%
2024-07-04	16.50	16.60	15.99	16.01	11.06	qfq	5,419,696	87,905,192	-3.26%
2024-07-03	16.76	16.88	16.29	16.55	11.44	qfq	9,328,263	154,787,084	-5.43%
2024-07-02	16.30	17.57	16.09	17.50	12.09	qfq	12,626,704	212,701,558	7.76%
2024-07-01	16.20	16.36	16.00	16.24	11.22	qfq	4,334,127	70,156,413	1.56%
2024-06-28	16.05	16.30	15.92	15.99	11.05	qfq	3,626,939	58,510,904	0.06%
2024-06-27	16.42	16.43	15.95	15.98	11.04	qfq	3,247,317	52,444,856	-2.98%
2024-06-26	16.08	16.49	15.88	16.47	11.38	qfq	3,156,278	51,183,805	2.36%
2024-06-25	15.89	16.39	15.88	16.09	11.12	qfq	4,113,917	66,355,181	0.88%
2024-06-24	16.56	16.60	15.91	15.95	11.02	qfq	5,371,921	86,783,416	-4.32%
2024-06-21	16.75	16.91	16.45	16.67	11.52	qfq	3,032,719	50,631,389	-0.54%
2024-06-20	17.34	17.45	16.73	16.76	11.58	qfq	4,648,932	78,997,712	-3.57%
2024-06-19	17.51	17.76	17.38	17.38	12.01	qfq	5,849,570	102,491,324	-1.70%
2024-06-18	17.31	17.76	17.22	17.68	12.22	qfq	7,344,190	128,819,192	2.31%
2024-06-17	16.36	17.80	16.30	17.28	11.94	qfq	11,059,371	190,708,987	4.66%
2024-06-14	16.57	16.57	16.18	16.51	11.41	qfq	3,627,331	59,333,995	0.00%
2024-06-13	16.70	16.81	16.46	16.51	11.41	qfq	4,927,400	82,002,249	-0.48%
2024-06-12	16.30	16.76	16.30	16.59	11.47	qfq	4,777,632	79,451,679	0.36%
2024-06-11	16.22	16.57	15.81	16.53	11.42	qfq	5,699,063	92,129,682	0.55%
2024-06-07	16.33	16.54	16.19	16.44	11.36	qfq	4,875,785	79,978,921	1.61%
2024-06-06	16.91	17.05	16.06	16.18	11.18	qfq	10,412,522	171,182,197	-4.99%
2024-06-05	17.49	17.78	17.03	17.03	11.77	qfq	9,677,821	168,094,028	-3.18%
2024-06-04	17.38	17.64	17.18	17.59	12.16	qfq	10,105,334	175,627,510	-0.28%
2024-06-03	18.32	18.41	17.52	17.64	12.19	qfq	17,430,302	311,505,415	-3.92%
2024-05-31	19.18	19.55	18.35	18.36	12.69	qfq	25,004,701	472,671,372	-5.85%
2024-05-30	19.20	20.39	18.46	19.50	13.48	qfq	33,650,682	653,689,729	3.17%
2024-05-29	18.00	18.90	17.45	18.90	13.06	qfq	21,607,261	399,206,300	10.01%
2024-05-28	17.70	17.77	17.12	17.18	11.87	qfq	4,481,230	78,119,660	-3.65%
2024-05-27	17.16	17.88	17.00	17.83	12.32	qfq	7,294,145	128,104,253	3.90%
2024-05-24	16.98	17.30	16.88	17.16	11.86	qfq	2,481,982	42,381,348	0.06%
2024-05-23	17.29	17.31	16.81	17.15	11.85	qfq	2,983,290	50,821,025	-0.69%
2024-05-22	17.13	17.52	17.01	17.27	11.94	qfq	2,594,000	44,882,970	0.76%
2024-05-21	17.23	17.36	16.91	17.14	11.85	qfq	3,413,750	58,380,876	-1.66%
2024-05-20	17.50	17.78	17.23	17.43	12.05	qfq	6,012,608	105,103,526	1.69%
2024-05-17	17.37	17.42	16.93	17.14	11.85	qfq	5,656,518	97,199,322	0.88%
2024-05-16	16.88	17.10	16.69	16.99	11.74	qfq	4,213,650	71,258,806	0.65%
2024-05-15	17.07	17.18	16.85	16.88	11.67	qfq	2,024,540	34,346,134	-1.17%
2024-05-14	16.92	17.24	16.92	17.08	11.80	qfq	2,366,890	40,480,972	1.12%
2024-05-13	17.31	17.60	16.86	16.89	11.67	qfq	4,594,450	78,162,138	-4.03%
2024-05-10	18.06	18.14	17.44	17.60	12.16	qfq	5,252,780	92,595,182	-2.49%
2024-05-09	17.60	18.09	17.60	18.05	12.47	qfq	4,781,749	85,849,207	1.58%
2024-05-08	17.70	18.08	17.51	17.77	12.28	qfq	4,314,190	76,918,663	-0.67%
2024-05-07	18.50	18.50	17.81	17.89	12.36	qfq	5,468,086	98,480,803	-0.39%
2024-05-06	17.35	18.23	17.28	17.96	12.41	qfq	8,079,828	144,266,359	4.00%
2024-04-30	18.21	18.25	17.26	17.27	11.94	qfq	8,500,759	149,469,683	-4.32%
2024-04-29	18.00	18.29	17.82	18.05	12.47	qfq	7,916,196	142,537,501	-0.66%
2024-04-26	17.30	18.38	17.19	18.17	12.56	qfq	12,864,886	231,097,843	5.70%
2024-04-25	17.64	17.76	17.10	17.19	11.88	qfq	5,516,260	95,584,684	-1.09%
2024-04-24	16.66	17.43	16.58	17.38	12.01	qfq	6,958,505	119,624,817	4.89%
2024-04-23	16.41	16.74	16.41	16.57	11.45	qfq	2,423,549	40,189,387	0.61%
2024-04-22	16.32	17.02	15.93	16.47	11.38	qfq	3,871,075	64,129,388	-0.78%
2024-04-19	16.53	16.72	16.30	16.60	11.47	qfq	3,983,079	65,617,263	-1.01%
2024-04-18	16.74	17.35	16.55	16.77	11.59	qfq	7,830,171	132,149,900	-0.95%
2024-04-17	16.36	17.38	16.08	16.93	11.70	qfq	9,132,532	155,230,793	7.15%
2024-04-16	16.71	16.72	15.63	15.80	10.92	qfq	6,070,040	96,556,969	-6.06%
2024-04-15	16.75	17.29	16.40	16.82	11.62	qfq	5,304,368	89,311,367	0.84%
2024-04-12	16.65	17.11	16.65	16.68	11.53	qfq	3,232,481	54,499,205	-0.71%
2024-04-11	16.91	17.32	16.75	16.80	11.61	qfq	4,965,515	84,147,574	-1.75%
2024-04-10	17.02	17.55	16.74	17.10	11.82	qfq	4,725,129	81,017,819	-0.12%
2024-04-09	17.26	17.62	16.88	17.12	11.83	qfq	5,290,120	90,728,115	-1.89%
2024-04-08	18.61	18.90	17.43	17.45	12.06	qfq	8,988,288	161,666,923	0.06%
2024-04-03	17.74	17.75	17.16	17.44	12.05	qfq	6,510,709	113,565,679	-3.38%
2024-04-02	17.66	18.23	17.61	18.05	12.47	qfq	9,574,696	171,508,680	2.44%
2024-04-01	17.14	17.83	17.12	17.62	12.18	qfq	10,266,690	179,174,273	-1.29%
2024-03-29	17.88	18.30	17.49	17.85	12.34	qfq	12,409,694	221,629,396	-0.50%
2024-03-28	16.94	18.40	16.94	17.94	12.40	qfq	14,267,250	254,399,052	6.79%
2024-03-27	17.18	17.45	16.73	16.80	11.61	qfq	6,980,178	118,543,964	-3.00%
2024-03-26	16.95	17.63	16.63	17.32	11.97	qfq	9,236,519	157,624,132	1.29%
2024-03-25	18.07	18.58	16.93	17.10	11.82	qfq	12,854,586	228,702,686	-6.04%
2024-03-22	17.25	18.20	17.04	18.20	12.58	qfq	13,671,430	241,829,993	2.94%
2024-03-21	16.83	17.91	16.71	17.68	12.22	qfq	12,080,080	210,005,030	4.31%
2024-03-20	16.98	17.27	16.76	16.95	11.71	qfq	4,460,269	75,427,088	1.19%
2024-03-19	16.97	17.08	16.70	16.75	11.58	qfq	5,709,537	96,149,781	-1.24%
2024-03-18	16.86	17.14	16.56	16.96	11.72	qfq	9,373,206	158,879,566	0.59%
2024-03-15	16.04	17.29	15.98	16.86	11.65	qfq	10,257,301	172,175,291	3.95%
2024-03-14	16.51	16.52	15.95	16.22	11.21	qfq	8,970,144	145,755,812	-3.91%
2024-03-13	15.64	17.25	15.64	16.88	11.67	qfq	13,726,115	226,634,253	7.04%
2024-03-12	15.91	16.15	15.46	15.77	10.90	qfq	8,145,952	128,681,280	-0.82%
2024-03-11	15.68	15.95	15.54	15.90	10.99	qfq	6,877,333	108,182,159	0.95%
2024-03-08	14.88	15.82	14.86	15.75	10.88	qfq	7,591,829	116,974,085	5.56%
2024-03-07	15.00	15.33	14.85	14.92	10.31	qfq	2,584,330	38,959,129	-0.60%
2024-03-06	14.77	15.12	14.77	15.01	10.37	qfq	2,600,310	38,873,765	0.87%
2024-03-05	14.99	15.11	14.80	14.88	10.28	qfq	2,848,866	42,575,839	-1.26%
2024-03-04	15.20	15.27	14.81	15.07	10.41	qfq	3,841,100	57,615,424	-0.92%
2024-03-01	14.75	15.23	14.74	15.21	10.51	qfq	4,513,801	67,685,597	2.98%
2024-02-29	14.00	14.79	13.93	14.77	10.21	qfq	5,395,529	78,244,312	4.38%
2024-02-28	15.35	15.55	14.07	14.15	9.78	qfq	7,955,890	118,060,324	-7.76%
2024-02-27	14.76	15.37	14.68	15.34	10.60	qfq	4,758,039	72,132,805	3.37%
2024-02-26	14.61	15.25	14.59	14.84	10.26	qfq	6,205,337	92,092,533	3.49%
2024-02-23	13.95	14.42	13.80	14.34	9.91	qfq	5,240,946	74,193,940	3.02%
2024-02-22	13.67	14.00	13.61	13.92	9.62	qfq	3,933,776	54,423,099	1.24%
2024-02-21	13.35	14.14	13.22	13.75	9.50	qfq	6,411,674	88,267,826	2.69%
2024-02-20	13.57	13.65	13.32	13.39	9.25	qfq	5,261,446	70,834,513	-1.98%
2024-02-19	13.38	13.94	13.21	13.66	9.44	qfq	9,049,934	122,797,842	5.08%
2024-02-08	12.00	13.00	11.85	13.00	8.98	qfq	9,397,092	117,303,192	9.98%
2024-02-07	12.05	12.34	11.50	11.82	8.17	qfq	8,350,772	99,530,691	-1.34%
2024-02-06	11.02	12.20	10.80	11.98	8.28	qfq	7,158,209	82,487,908	3.19%
2024-02-05	12.74	12.75	11.61	11.61	8.02	qfq	7,580,222	89,982,799	-10.00%
2024-02-02	13.85	14.04	12.48	12.90	8.92	qfq	5,975,730	78,625,579	-6.86%
2024-02-01	13.87	14.13	13.33	13.85	9.57	qfq	4,948,217	68,218,927	-0.14%
2024-01-31	14.61	14.77	13.79	13.87	9.59	qfq	5,362,161	75,833,704	-5.65%
2024-01-30	14.75	15.26	14.62	14.70	10.16	qfq	2,706,133	40,183,856	-1.87%
2024-01-29	15.48	15.54	14.95	14.98	10.35	qfq	3,103,028	47,077,386	-3.04%
2024-01-26	15.60	15.83	15.38	15.45	10.68	qfq	2,826,464	44,048,232	-1.21%
2024-01-25	15.10	15.68	14.98	15.64	10.81	qfq	3,916,466	60,292,501	3.51%
2024-01-24	14.96	15.26	14.52	15.11	10.44	qfq	4,362,326	65,209,904	1.82%
2024-01-23	14.77	14.99	14.55	14.84	10.26	qfq	4,456,508	65,822,312	-0.54%
2024-01-22	15.92	16.00	14.80	14.92	10.31	qfq	5,014,356	76,911,492	-6.52%
2024-01-19	16.18	16.39	15.92	15.96	11.03	qfq	2,549,040	41,073,507	-1.48%
2024-01-18	16.23	16.38	15.70	16.20	11.20	qfq	4,153,237	66,599,152	-1.40%
2024-01-17	16.66	16.76	16.43	16.43	11.35	qfq	2,806,893	46,646,150	-2.03%
2024-01-16	16.64	16.88	16.54	16.77	11.59	qfq	3,813,365	63,744,885	0.60%
2024-01-15	16.75	16.86	16.43	16.67	11.52	qfq	4,877,450	81,357,819	-1.94%
2024-01-12	17.55	17.76	16.97	17.00	11.75	qfq	7,715,646	133,697,327	-0.41%
2024-01-11	16.52	17.20	16.39	17.07	11.80	qfq	5,095,400	86,145,877	3.45%
2024-01-10	16.65	16.72	16.33	16.50	11.40	qfq	2,945,556	48,636,192	-1.14%
2024-01-09	16.53	16.90	16.53	16.69	11.53	qfq	2,532,842	42,383,592	1.15%
2024-01-08	16.80	16.87	16.47	16.50	11.40	qfq	3,516,544	58,469,007	-1.96%
2024-01-05	17.36	17.39	16.75	16.83	11.63	qfq	2,979,136	50,721,983	-2.43%
2024-01-04	17.23	17.40	17.18	17.25	11.92	qfq	2,377,933	41,122,501	-0.29%
2024-01-03	17.58	17.68	17.16	17.30	11.96	qfq	2,505,602	43,439,359	-1.82%
2024-01-02	17.60	17.80	17.47	17.62	12.18	qfq	2,388,252	42,128,964	0.46%
2023-12-29	17.24	17.58	17.12	17.54	12.12	qfq	2,836,459	49,448,187	1.33%
2023-12-28	17.04	17.40	16.93	17.31	11.96	qfq	2,941,360	50,605,209	1.29%
2023-12-27	16.85	17.16	16.80	17.09	11.81	qfq	3,724,995	63,378,864	1.30%
2023-12-26	17.38	17.38	16.72	16.87	11.66	qfq	3,665,560	61,965,169	-2.77%
2023-12-25	17.37	17.47	17.12	17.35	11.99	qfq	2,575,000	44,463,820	-0.23%
2023-12-22	17.66	17.66	17.30	17.39	12.02	qfq	2,527,800	44,117,561	-1.36%
2023-12-21	17.59	17.78	17.23	17.63	12.18	qfq	3,456,897	60,456,286	0.23%
2023-12-20	17.69	17.96	17.58	17.59	12.16	qfq	2,991,350	53,082,496	-0.28%
2023-12-19	17.76	17.76	17.51	17.64	12.19	qfq	2,494,913	43,926,960	-0.34%
2023-12-18	17.87	18.12	17.65	17.70	12.23	qfq	3,749,027	67,112,710	-0.84%
2023-12-15	17.93	18.07	17.84	17.85	12.34	qfq	3,471,808	62,269,809	-0.39%
2023-12-14	18.22	18.27	17.87	17.92	12.38	qfq	3,783,655	68,374,697	-1.16%
2023-12-13	17.94	18.62	17.84	18.13	12.53	qfq	5,217,884	94,921,379	0.72%
2023-12-12	17.88	18.12	17.88	18.00	12.44	qfq	3,950,877	71,190,295	0.00%
2023-12-11	17.56	18.02	17.48	18.00	12.44	qfq	5,205,524	93,051,993	1.93%
2023-12-08	18.02	18.17	17.60	17.66	12.20	qfq	5,348,502	95,070,451	-2.00%
2023-12-07	18.22	18.25	17.80	18.02	12.45	qfq	6,062,832	109,338,410	-1.26%
2023-12-06	18.27	18.69	18.14	18.25	12.61	qfq	7,310,268	134,463,975	0.16%
2023-12-05	18.74	18.80	18.18	18.22	12.59	qfq	9,165,741	168,881,518	-3.09%
2023-12-04	18.98	19.13	18.72	18.80	12.99	qfq	6,910,350	130,574,586	-1.00%
2023-12-01	19.14	19.47	18.50	18.99	13.12	qfq	9,911,936	188,222,069	0.05%
2023-11-30	19.40	19.66	18.70	18.98	13.12	qfq	13,236,968	252,982,866	-3.46%
2023-11-29	19.96	20.63	19.47	19.66	13.59	qfq	19,756,459	392,087,474	-2.29%
2023-11-28	19.40	20.70	19.40	20.12	13.90	qfq	26,123,311	524,724,893	2.92%
2023-11-27	19.95	20.90	19.20	19.55	13.51	qfq	28,584,717	575,150,288	1.56%
2023-11-24	19.49	19.80	18.71	19.25	13.30	qfq	23,812,603	459,393,347	-0.52%
2023-11-23	17.74	19.46	17.61	19.35	13.37	qfq	18,259,610	343,915,842	8.71%
2023-11-22	18.03	18.19	17.69	17.80	12.30	qfq	3,943,296	70,769,574	-1.55%
2023-11-21	18.39	18.55	18.02	18.08	12.50	qfq	5,034,370	91,891,725	-2.27%
2023-11-20	17.96	18.65	17.84	18.50	12.79	qfq	7,599,220	139,214,941	3.18%
2023-11-17	17.53	17.95	17.51	17.93	12.39	qfq	3,607,980	64,375,584	1.88%
2023-11-16	17.72	17.85	17.54	17.60	12.16	qfq	2,512,028	44,473,224	-0.68%
2023-11-15	17.65	17.76	17.42	17.72	12.25	qfq	3,233,552	56,952,661	1.14%
2023-11-14	17.61	17.64	17.44	17.52	12.11	qfq	2,549,113	44,659,318	-0.51%
2023-11-13	17.39	17.70	17.14	17.61	12.17	qfq	4,405,596	77,047,106	2.38%
2023-11-10	17.40	17.51	17.12	17.20	11.89	qfq	2,928,237	50,466,769	-0.64%
2023-11-09	17.64	17.70	17.27	17.31	11.96	qfq	4,327,564	75,353,250	-1.93%
2023-11-08	17.91	17.91	17.52	17.65	12.20	qfq	4,705,700	83,001,832	-1.34%
2023-11-07	17.58	17.96	17.49	17.89	12.36	qfq	5,764,013	102,762,417	1.53%
2023-11-06	17.38	17.75	17.25	17.62	12.18	qfq	5,543,972	97,152,686	2.14%
2023-11-03	17.28	17.31	17.05	17.25	11.92	qfq	4,073,710	70,170,909	0.29%
2023-11-02	17.24	17.44	17.13	17.20	11.89	qfq	5,016,436	86,781,683	0.23%
2023-11-01	16.85	17.36	16.85	17.16	11.86	qfq	5,517,884	94,661,975	1.18%
2023-10-31	17.25	17.85	16.88	16.96	11.72	qfq	7,255,889	124,931,735	0.53%
2023-10-30	17.13	17.13	16.52	16.87	11.66	qfq	4,063,294	68,191,618	-0.88%
2023-10-27	17.10	17.17	16.85	17.02	11.76	qfq	3,570,550	60,927,149	-0.06%
2023-10-26	16.48	17.09	16.33	17.03	11.77	qfq	4,301,250	72,036,079	2.34%
2023-10-25	16.30	16.75	16.18	16.64	11.50	qfq	4,181,346	69,383,236	3.03%
2023-10-24	15.85	16.20	15.80	16.15	11.16	qfq	2,611,891	41,942,266	2.41%
2023-10-23	16.21	16.33	15.67	15.77	10.90	qfq	3,614,621	57,786,073	-3.25%
2023-10-20	16.21	16.72	16.21	16.30	11.26	qfq	2,562,073	42,111,459	-0.43%
2023-10-19	16.60	16.63	16.34	16.37	11.31	qfq	3,042,534	50,124,402	-2.15%
2023-10-18	16.65	16.98	16.65	16.73	11.56	qfq	2,741,627	46,091,241	-0.36%
2023-10-17	17.06	17.14	16.64	16.79	11.60	qfq	2,997,389	50,277,500	-1.70%
2023-10-16	17.24	17.31	17.03	17.08	11.80	qfq	3,218,150	55,051,075	-0.93%
2023-10-13	17.17	17.50	17.13	17.24	11.91	qfq	4,391,069	75,801,085	-0.17%
2023-10-12	17.14	17.31	16.98	17.27	11.94	qfq	3,752,520	64,588,270	1.23%
2023-10-11	17.17	17.19	16.91	17.06	11.79	qfq	2,860,352	48,798,088	0.06%
2023-10-10	17.20	17.21	16.81	17.05	11.78	qfq	4,129,332	69,962,262	-0.53%
2023-10-09	16.80	17.20	16.70	17.14	11.85	qfq	5,224,800	89,292,262	2.45%
2023-09-28	16.42	16.83	16.42	16.73	11.56	qfq	2,669,463	44,650,518	1.95%
2023-09-27	16.55	16.77	16.40	16.41	11.34	qfq	2,310,902	38,231,709	-1.26%
2023-09-26	16.66	16.73	16.48	16.62	11.49	qfq	1,698,219	28,193,420	-0.66%
2023-09-25	16.54	16.92	16.51	16.73	11.56	qfq	2,757,860	46,149,190	0.97%
2023-09-22	16.21	16.59	16.13	16.57	11.45	qfq	2,393,100	39,240,594	1.97%
2023-09-21	16.73	16.81	16.23	16.25	11.23	qfq	2,796,699	45,852,199	-2.99%
2023-09-20	16.75	17.02	16.70	16.75	11.58	qfq	2,841,778	47,804,157	-0.65%
2023-09-19	16.96	17.15	16.63	16.86	11.65	qfq	4,049,370	68,354,653	-0.59%
2023-09-18	16.04	17.11	16.04	16.96	11.72	qfq	6,396,469	107,743,673	4.89%
2023-09-15	16.27	16.53	16.13	16.17	11.18	qfq	3,051,656	49,555,533	-0.55%
2023-09-14	16.68	16.78	16.22	16.26	11.24	qfq	3,899,290	64,125,728	-3.50%
2023-09-13	17.23	17.31	16.68	16.85	11.64	qfq	3,944,442	66,764,140	-2.83%
2023-09-12	17.03	17.43	17.03	17.34	11.98	qfq	6,200,399	107,307,012	1.88%
2023-09-11	16.74	17.16	16.60	17.02	11.76	qfq	4,155,634	70,371,282	1.79%
2023-09-08	16.84	16.88	16.45	16.72	11.56	qfq	3,650,984	60,915,193	-1.65%
2023-09-07	17.10	17.10	16.70	17.00	11.75	qfq	3,377,160	56,881,965	-0.76%
2023-09-06	16.89	17.13	16.72	17.13	11.84	qfq	3,674,598	62,527,440	1.42%
2023-09-05	17.00	17.16	16.81	16.89	11.67	qfq	2,713,970	45,973,229	-0.82%
2023-09-04	17.02	17.04	16.81	17.03	11.77	qfq	3,243,000	55,004,193	0.65%
2023-09-01	16.85	16.98	16.67	16.92	11.69	qfq	3,346,330	56,484,879	1.20%
2023-08-31	16.84	16.95	16.68	16.72	11.56	qfq	3,515,200	58,983,132	-0.65%
2023-08-30	16.86	17.08	16.69	16.83	11.63	qfq	4,872,387	82,259,936	0.54%
2023-08-29	15.68	16.82	15.68	16.74	11.57	qfq	6,576,573	108,826,643	5.82%
2023-08-28	16.70	16.70	15.79	15.82	10.93	qfq	4,034,230	65,377,024	0.51%
2023-08-25	16.27	16.27	15.60	15.74	10.88	qfq	4,611,240	73,229,669	-3.44%
2023-08-24	16.26	16.60	16.07	16.30	11.26	qfq	3,485,475	57,053,287	0.00%
2023-08-23	16.27	16.63	16.10	16.30	11.26	qfq	2,322,520	38,003,544	-0.73%
2023-08-22	16.49	16.70	16.05	16.42	11.35	qfq	3,571,139	58,608,619	-0.12%
2023-08-21	16.34	16.67	16.17	16.44	11.36	qfq	3,678,536	60,754,936	1.11%
2023-08-18	16.56	16.58	16.22	16.26	11.24	qfq	2,196,867	36,040,970	-1.51%
2023-08-17	15.88	16.60	15.75	16.51	11.41	qfq	4,382,112	71,575,400	4.10%
2023-08-16	16.12	16.14	15.86	15.86	10.96	qfq	2,573,227	41,069,287	-2.10%
2023-08-15	16.10	16.29	16.01	16.20	11.20	qfq	2,750,043	44,371,398	0.19%
2023-08-14	16.16	16.19	15.71	16.17	11.18	qfq	4,544,496	72,592,169	-0.61%
2023-08-11	16.58	16.63	16.27	16.27	11.24	qfq	3,782,899	62,147,422	-2.28%
2023-08-10	16.63	16.85	16.45	16.65	11.51	qfq	2,558,759	42,470,747	-0.18%
2023-08-09	16.91	16.95	16.61	16.68	11.53	qfq	3,797,600	63,588,462	-1.94%
2023-08-08	16.94	17.30	16.78	17.01	11.76	qfq	4,252,278	72,257,581	0.59%
2023-08-07	16.90	17.24	16.83	16.91	11.69	qfq	4,869,271	82,907,820	-0.53%
2023-08-04	17.01	17.25	16.97	17.00	11.75	qfq	5,893,558	100,916,568	0.00%
2023-08-03	16.95	17.25	16.86	17.00	11.75	qfq	3,909,501	66,435,698	-0.87%
2023-08-02	16.97	17.29	16.82	17.15	11.85	qfq	4,793,778	81,964,017	0.47%
2023-08-01	17.33	17.33	16.87	17.07	11.80	qfq	6,933,071	118,266,090	-1.67%
2023-07-31	17.67	18.00	17.31	17.36	12.00	qfq	9,683,632	169,651,580	-1.75%
2023-07-28	17.00	17.87	16.81	17.67	12.21	qfq	11,867,471	207,049,203	4.99%
2023-07-27	17.32	17.44	16.83	16.83	11.63	qfq	7,482,680	128,478,863	-1.17%
2023-07-26	17.09	17.15	16.76	17.03	11.77	qfq	5,335,604	90,236,324	-0.35%
2023-07-25	16.88	17.27	16.61	17.09	11.81	qfq	7,870,519	133,822,423	3.08%
2023-07-24	16.42	16.76	16.25	16.58	11.46	qfq	6,614,038	109,601,292	1.47%
2023-07-21	16.62	16.77	16.26	16.34	11.29	qfq	7,801,798	128,457,307	-2.62%
2023-07-20	17.01	17.31	16.73	16.78	11.60	qfq	7,317,551	124,583,653	-1.18%
2023-07-19	17.20	17.41	16.83	16.98	11.73	qfq	9,202,270	156,564,288	-2.19%
2023-07-18	17.35	17.70	17.17	17.36	12.00	qfq	9,359,529	162,837,174	0.06%
2023-07-17	17.85	18.13	17.05	17.35	11.99	qfq	17,203,213	298,708,144	-3.34%