SECURITY DETAIL · RAW DATA

永和股份605020.SH

ASSECNYSTOCK

最近收盘价33.782026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）23,115,005

成交额（元）801,581,143

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-23	2026-05-29	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-16	cash_dividend	0.15	—	—	—	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	34.19	35.68	33.50	33.78	33.78	qfq	23,115,005	801,581,143	-2.29%
2026-07-16	36.37	36.58	34.20	34.57	34.57	qfq	20,786,663	735,413,072	-5.96%
2026-07-15	36.90	37.47	36.10	36.76	36.76	qfq	18,452,790	679,061,773	-0.51%
2026-07-14	35.01	36.98	34.55	36.95	36.95	qfq	25,291,918	904,023,204	5.60%
2026-07-13	35.00	36.08	34.20	34.99	34.99	qfq	26,131,081	913,506,756	-1.07%
2026-07-10	37.90	38.78	35.37	35.37	35.37	qfq	35,538,179	1,312,350,464	-6.30%
2026-07-09	37.02	38.30	36.84	37.75	37.75	qfq	27,529,764	1,034,188,546	3.42%
2026-07-08	39.30	39.39	36.50	36.50	36.50	qfq	30,240,320	1,130,915,666	-6.22%
2026-07-07	40.90	41.21	38.50	38.92	38.92	qfq	35,244,584	1,397,988,951	-6.82%
2026-07-06	43.94	45.50	41.61	41.77	41.77	qfq	46,267,816	1,985,507,828	-6.58%
2026-07-03	51.00	51.00	43.65	44.71	44.71	qfq	72,020,936	3,308,679,702	-7.60%
2026-07-02	42.69	48.39	41.29	48.39	48.39	qfq	63,732,045	2,934,174,435	10.00%
2026-07-01	41.38	44.79	41.08	43.99	43.99	qfq	58,677,911	2,553,327,887	8.03%
2026-06-30	40.88	42.00	39.30	40.72	40.72	qfq	38,256,168	1,543,754,056	-2.28%
2026-06-29	42.50	43.98	39.28	41.67	41.67	qfq	52,912,779	2,189,195,259	1.09%
2026-06-26	38.50	42.00	38.35	41.22	41.22	qfq	47,178,520	1,926,380,882	6.02%
2026-06-25	39.86	41.13	38.30	38.88	38.88	qfq	51,281,655	2,020,895,297	-0.77%
2026-06-24	35.64	39.18	34.93	39.18	39.18	qfq	43,994,892	1,662,384,224	9.99%
2026-06-23	37.57	38.29	35.38	35.62	35.62	qfq	42,372,037	1,540,728,955	-5.24%
2026-06-22	34.16	37.59	33.40	37.59	37.59	qfq	62,469,557	2,246,588,904	10.01%
2026-06-18	37.23	37.27	33.84	34.17	34.17	qfq	54,313,463	1,903,657,540	-7.90%
2026-06-17	34.73	37.10	34.36	37.10	37.10	qfq	38,224,445	1,376,184,025	5.04%
2026-06-16	34.70	36.33	34.01	35.32	35.32	qfq	41,368,731	1,454,316,363	-0.28%
2026-06-15	35.06	35.76	32.95	35.42	35.42	qfq	39,976,363	1,390,453,344	5.14%
2026-06-12	33.60	34.44	32.90	33.69	33.69	qfq	22,090,344	742,409,048	1.29%
2026-06-11	32.68	33.79	32.05	33.26	33.26	qfq	24,311,933	802,574,538	1.09%
2026-06-10	31.46	33.22	30.96	32.90	32.90	qfq	31,022,146	1,008,670,765	3.79%
2026-06-09	33.30	33.48	31.18	31.70	31.70	qfq	34,477,654	1,099,611,735	-3.27%
2026-06-08	33.15	34.98	32.48	32.77	32.77	qfq	26,835,591	895,751,040	-4.90%
2026-06-05	33.55	35.40	32.58	34.46	34.46	qfq	29,001,227	992,331,639	1.09%
2026-06-04	34.42	35.20	33.86	34.09	34.09	qfq	22,102,995	759,494,386	-2.26%
2026-06-03	35.24	36.88	34.30	34.88	34.88	qfq	31,985,625	1,137,398,176	-2.02%
2026-06-02	34.90	35.87	34.12	35.60	35.60	qfq	26,262,904	922,679,809	1.40%
2026-06-01	33.01	36.18	33.01	35.11	35.11	qfq	35,770,751	1,261,873,936	5.88%
2026-05-29	34.01	34.50	32.90	33.16	33.16	qfq	22,055,950	739,966,202	-3.66%
2026-05-28	33.75	34.88	33.38	34.42	33.97	qfq	23,813,155	812,354,384	1.56%
2026-05-27	33.84	35.53	33.43	33.89	33.45	qfq	28,836,804	994,204,199	0.33%
2026-05-26	33.00	34.30	32.08	33.78	33.34	qfq	31,811,305	1,055,603,589	2.21%
2026-05-25	34.21	34.74	32.23	33.05	32.62	qfq	31,602,235	1,042,854,203	-1.90%
2026-05-22	33.00	34.43	32.68	33.69	33.25	qfq	30,135,963	1,016,016,900	2.71%
2026-05-21	33.33	34.18	32.73	32.80	32.37	qfq	29,972,261	1,003,969,146	-1.62%
2026-05-20	31.88	34.18	31.55	33.34	32.90	qfq	36,952,744	1,219,423,346	4.88%
2026-05-19	31.00	32.09	29.90	31.79	31.37	qfq	39,743,665	1,225,427,370	1.15%
2026-05-18	32.24	32.90	30.70	31.43	31.02	qfq	40,129,028	1,279,749,297	-0.54%
2026-05-15	32.95	33.61	31.44	31.60	31.19	qfq	62,225,857	2,014,239,751	-0.47%
2026-05-14	29.25	31.90	29.16	31.75	31.33	qfq	56,102,943	1,772,023,356	9.48%
2026-05-13	28.47	29.29	28.39	29.00	28.62	qfq	17,699,337	510,572,441	1.86%
2026-05-12	28.07	28.97	27.95	28.47	28.10	qfq	18,995,270	542,260,168	1.14%
2026-05-11	27.61	28.77	27.61	28.15	27.78	qfq	20,206,448	569,221,755	2.59%
2026-05-08	26.99	28.45	26.99	27.44	27.08	qfq	18,176,890	502,358,107	1.89%
2026-05-07	27.10	27.19	26.63	26.93	26.58	qfq	10,230,734	275,060,485	-0.22%
2026-05-06	27.10	27.15	26.87	26.99	26.64	qfq	13,225,270	356,851,697	0.33%
2026-04-30	26.90	27.24	26.81	26.90	26.55	qfq	7,866,424	212,307,677	-0.63%
2026-04-29	26.63	27.19	26.45	27.07	26.72	qfq	10,618,294	286,634,183	1.23%
2026-04-28	26.65	27.07	26.25	26.74	26.39	qfq	10,891,965	290,614,493	-0.07%
2026-04-27	27.01	27.20	26.50	26.76	26.41	qfq	11,079,028	296,914,391	-0.15%
2026-04-24	26.50	27.08	26.35	26.80	26.45	qfq	10,983,965	294,670,215	1.52%
2026-04-23	26.85	26.95	26.34	26.40	26.05	qfq	8,561,673	227,287,252	-1.68%
2026-04-22	27.03	27.03	26.50	26.85	26.50	qfq	11,723,810	313,462,263	-0.37%
2026-04-21	27.20	28.18	26.80	26.95	26.60	qfq	21,455,789	583,853,517	2.94%
2026-04-20	25.80	26.41	25.77	26.18	25.84	qfq	11,447,856	298,655,575	2.35%
2026-04-17	25.22	25.62	25.00	25.58	25.25	qfq	7,337,368	186,855,499	1.03%
2026-04-16	25.13	25.39	25.03	25.32	24.99	qfq	6,468,326	163,420,449	0.92%
2026-04-15	25.79	25.83	25.07	25.09	24.76	qfq	7,804,750	198,186,428	-1.76%
2026-04-14	25.03	25.55	24.83	25.54	25.21	qfq	8,289,964	209,004,463	2.61%
2026-04-13	24.67	25.14	24.56	24.89	24.56	qfq	7,488,845	186,847,652	0.97%
2026-04-10	24.34	24.89	24.30	24.65	24.33	qfq	7,292,951	179,847,088	1.86%
2026-04-09	24.30	24.35	24.13	24.20	23.88	qfq	5,959,440	144,431,225	-1.02%
2026-04-08	24.13	24.45	24.00	24.45	24.13	qfq	8,985,012	218,007,577	3.56%
2026-04-07	23.44	23.97	23.37	23.61	23.30	qfq	8,355,812	197,442,909	1.03%
2026-04-03	24.49	24.49	23.27	23.37	23.06	qfq	12,240,728	288,495,057	-5.38%
2026-04-02	25.02	25.14	24.44	24.70	24.38	qfq	7,453,503	184,384,355	-1.79%
2026-04-01	24.96	25.24	24.78	25.15	24.82	qfq	7,215,960	180,599,911	2.40%
2026-03-31	25.00	25.05	24.46	24.56	24.24	qfq	5,941,417	146,752,370	-1.68%
2026-03-30	25.08	25.15	24.60	24.98	24.65	qfq	7,609,383	189,191,025	-1.26%
2026-03-27	24.59	25.44	24.54	25.30	24.97	qfq	5,916,945	148,711,617	1.57%
2026-03-26	25.00	25.40	24.71	24.91	24.58	qfq	6,478,311	162,393,867	-0.52%
2026-03-25	24.99	25.28	24.84	25.04	24.71	qfq	7,831,602	196,171,333	1.29%
2026-03-24	25.00	25.07	23.98	24.72	24.40	qfq	9,719,817	238,328,071	0.86%
2026-03-23	25.01	25.24	24.10	24.51	24.19	qfq	10,582,596	261,185,748	-3.88%
2026-03-20	25.96	26.31	25.50	25.50	25.17	qfq	8,477,379	219,636,418	-1.81%
2026-03-19	26.99	26.99	25.81	25.97	25.63	qfq	11,799,968	309,529,221	-5.29%
2026-03-18	27.60	27.75	26.94	27.42	27.06	qfq	8,363,621	227,129,386	-0.58%
2026-03-17	28.11	28.56	27.55	27.58	27.22	qfq	8,997,544	252,084,877	-1.46%
2026-03-16	28.43	28.51	27.38	27.99	27.62	qfq	11,089,530	309,255,921	-1.41%
2026-03-13	28.83	29.47	28.31	28.39	28.02	qfq	9,154,374	263,665,792	-1.76%
2026-03-12	29.66	29.69	28.53	28.90	28.52	qfq	11,957,030	346,106,126	-2.17%
2026-03-11	29.10	29.64	28.92	29.54	29.15	qfq	9,186,134	269,198,911	1.37%
2026-03-10	29.10	29.61	28.97	29.14	28.76	qfq	10,393,891	303,596,042	1.22%
2026-03-09	29.49	29.55	27.90	28.79	28.41	qfq	15,477,169	441,885,287	-3.97%
2026-03-06	29.02	30.10	28.55	29.98	29.59	qfq	11,597,861	342,954,960	3.02%
2026-03-05	29.45	29.52	28.96	29.10	28.72	qfq	8,369,604	244,145,897	0.52%
2026-03-04	28.89	29.84	28.80	28.95	28.57	qfq	10,576,825	309,583,672	-1.13%
2026-03-03	30.42	30.96	29.24	29.28	28.90	qfq	17,358,139	518,771,623	-4.19%
2026-03-02	29.80	30.76	29.80	30.56	30.16	qfq	17,216,335	523,039,584	1.39%
2026-02-27	30.08	30.65	29.76	30.14	29.75	qfq	12,052,163	362,780,663	-0.30%
2026-02-26	29.80	30.36	29.55	30.23	29.83	qfq	12,712,869	382,344,799	1.27%
2026-02-25	29.42	30.25	29.39	29.85	29.46	qfq	17,460,314	520,688,721	1.36%
2026-02-24	28.85	29.55	28.51	29.45	29.06	qfq	12,882,262	374,934,842	3.95%
2026-02-13	28.72	28.89	28.30	28.33	27.96	qfq	8,160,664	232,824,539	-1.67%
2026-02-12	28.46	29.11	28.45	28.81	28.43	qfq	9,858,085	284,381,664	1.23%
2026-02-11	27.64	28.90	27.60	28.46	28.09	qfq	13,637,344	388,418,743	3.04%
2026-02-10	27.85	27.88	27.52	27.62	27.26	qfq	5,787,500	160,234,739	-1.00%
2026-02-09	28.00	28.10	27.61	27.90	27.54	qfq	9,020,509	251,125,677	1.49%
2026-02-06	26.88	27.96	26.71	27.49	27.13	qfq	10,424,615	287,297,048	1.44%
2026-02-05	27.98	28.10	27.05	27.10	26.75	qfq	10,482,157	288,300,532	-2.24%
2026-02-04	27.81	28.27	27.41	27.72	27.36	qfq	7,122,393	197,498,582	-0.29%
2026-02-03	27.50	28.01	27.19	27.80	27.44	qfq	9,026,809	249,344,519	2.58%
2026-02-02	28.32	28.60	27.04	27.10	26.75	qfq	15,613,281	434,174,672	-5.05%
2026-01-30	28.66	28.80	27.68	28.54	28.17	qfq	14,447,658	409,124,097	-1.11%
2026-01-29	29.50	30.38	28.83	28.86	28.48	qfq	18,253,708	536,643,965	-2.43%
2026-01-28	28.64	29.86	28.60	29.58	29.19	qfq	20,845,872	612,235,570	2.92%
2026-01-27	28.95	29.59	28.38	28.74	28.36	qfq	15,513,278	447,953,163	-0.76%
2026-01-26	28.72	29.10	28.41	28.96	28.58	qfq	19,093,325	549,305,039	0.87%
2026-01-23	28.41	28.72	28.13	28.71	28.33	qfq	15,786,859	450,106,591	1.09%
2026-01-22	28.59	28.65	28.03	28.40	28.03	qfq	14,026,356	396,337,958	-0.80%
2026-01-21	28.23	28.97	28.10	28.63	28.26	qfq	19,651,292	562,830,843	1.13%
2026-01-20	28.42	28.70	27.71	28.31	27.94	qfq	15,327,480	430,223,343	-0.39%
2026-01-19	26.88	28.62	26.87	28.42	28.05	qfq	22,082,795	618,332,414	5.81%
2026-01-16	27.23	27.44	26.70	26.86	26.51	qfq	11,266,366	304,046,220	-0.33%
2026-01-15	26.58	27.19	26.40	26.95	26.60	qfq	17,478,177	470,679,955	2.55%
2026-01-14	26.49	26.68	26.00	26.28	25.94	qfq	10,705,652	282,677,898	-0.83%
2026-01-13	26.96	27.09	26.39	26.50	26.15	qfq	8,308,245	221,947,521	-1.71%
2026-01-12	27.26	27.33	26.69	26.96	26.61	qfq	8,837,804	237,565,386	-1.17%
2026-01-09	27.00	27.28	26.79	27.28	26.92	qfq	7,214,513	195,286,228	0.92%
2026-01-08	27.03	27.55	26.92	27.03	26.68	qfq	6,735,796	183,514,917	-0.77%
2026-01-07	27.23	27.40	27.11	27.24	26.88	qfq	6,833,770	186,251,171	-0.80%
2026-01-06	27.11	27.46	27.11	27.46	27.10	qfq	7,415,064	202,656,280	1.70%
2026-01-05	26.86	27.26	26.72	27.00	26.65	qfq	6,161,285	166,051,344	0.41%
2025-12-31	27.06	27.12	26.75	26.89	26.54	qfq	4,615,251	124,227,226	-0.77%
2025-12-30	26.71	27.30	26.66	27.10	26.75	qfq	4,517,320	122,328,834	0.74%
2025-12-29	26.96	27.22	26.70	26.90	26.55	qfq	5,701,348	153,740,871	-0.19%
2025-12-26	27.21	27.35	26.70	26.95	26.60	qfq	5,959,121	161,144,491	-0.92%
2025-12-25	26.59	27.44	26.48	27.20	26.84	qfq	8,057,457	218,545,220	2.06%
2025-12-24	26.69	26.76	26.38	26.65	26.30	qfq	5,963,002	158,685,102	0.53%
2025-12-23	26.25	26.65	26.25	26.51	26.16	qfq	5,608,589	148,750,471	0.76%
2025-12-22	25.89	26.43	25.85	26.31	25.97	qfq	5,790,799	151,884,052	1.98%
2025-12-19	25.58	25.96	25.53	25.80	25.46	qfq	4,513,412	116,396,159	0.66%
2025-12-18	25.49	26.00	25.45	25.63	25.29	qfq	4,645,559	119,665,942	0.12%
2025-12-17	24.98	25.65	24.90	25.60	25.27	qfq	4,972,406	125,752,364	2.73%
2025-12-16	25.44	25.60	24.82	24.92	24.59	qfq	5,223,218	130,835,195	-2.04%
2025-12-15	25.68	25.89	25.42	25.44	25.11	qfq	4,635,045	118,716,420	-1.78%
2025-12-12	25.69	25.95	25.67	25.90	25.56	qfq	5,653,611	145,853,044	0.82%
2025-12-11	26.15	26.27	25.68	25.69	25.35	qfq	5,047,771	130,816,800	-1.61%
2025-12-10	26.24	26.35	25.78	26.11	25.77	qfq	6,154,668	159,856,545	-0.68%
2025-12-09	26.07	26.72	25.99	26.29	25.95	qfq	9,423,080	249,324,666	0.84%
2025-12-08	25.96	26.38	25.92	26.07	25.73	qfq	6,256,713	163,541,845	0.70%
2025-12-05	25.84	25.94	25.61	25.89	25.55	qfq	4,309,440	111,126,449	0.04%
2025-12-04	25.69	25.97	25.59	25.88	25.54	qfq	4,941,159	127,521,753	0.74%
2025-12-03	25.65	25.93	25.54	25.69	25.35	qfq	4,660,239	119,687,656	0.00%
2025-12-02	25.58	25.89	25.42	25.69	25.35	qfq	5,100,956	130,905,945	0.20%
2025-12-01	25.30	25.93	25.30	25.64	25.30	qfq	6,875,079	176,802,532	1.22%
2025-11-28	25.89	25.89	25.26	25.33	25.00	qfq	7,179,109	182,407,491	-1.13%
2025-11-27	24.66	26.06	24.66	25.62	25.29	qfq	13,480,346	345,774,689	3.94%
2025-11-26	24.90	25.01	24.61	24.65	24.33	qfq	5,120,829	127,111,331	-1.00%
2025-11-25	24.60	25.23	24.46	24.90	24.57	qfq	7,385,922	184,430,919	2.01%
2025-11-24	24.36	24.58	24.18	24.41	24.09	qfq	6,640,816	161,916,455	0.33%
2025-11-21	25.49	25.74	24.30	24.33	24.01	qfq	11,982,470	296,556,898	-5.70%
2025-11-20	26.26	26.66	25.76	25.80	25.46	qfq	7,565,768	198,139,898	-1.04%
2025-11-19	26.21	26.90	25.81	26.07	25.73	qfq	7,595,076	198,341,137	-1.21%
2025-11-18	27.18	27.46	26.23	26.39	26.04	qfq	10,186,420	271,589,100	-2.66%
2025-11-17	27.72	28.08	26.90	27.11	26.76	qfq	10,149,143	276,833,700	-2.31%
2025-11-14	27.97	28.56	27.62	27.75	27.39	qfq	12,406,833	347,070,068	-1.60%
2025-11-13	27.20	28.69	27.20	28.20	27.83	qfq	18,254,816	512,285,153	3.26%
2025-11-12	27.46	27.75	26.69	27.31	26.95	qfq	10,834,900	294,828,008	-0.55%
2025-11-11	27.66	27.97	27.08	27.46	27.10	qfq	11,751,387	323,048,928	-0.97%
2025-11-10	27.24	28.65	27.18	27.73	27.37	qfq	18,299,540	514,156,280	2.70%
2025-11-07	26.06	27.33	25.95	27.00	26.65	qfq	12,780,923	343,204,016	2.74%
2025-11-06	25.70	26.48	25.68	26.28	25.94	qfq	9,020,752	236,487,862	2.06%
2025-11-05	25.16	25.93	25.08	25.75	25.41	qfq	8,136,583	207,818,120	1.82%
2025-11-04	26.33	26.38	25.10	25.29	24.96	qfq	13,091,908	335,407,145	-3.88%
2025-11-03	27.62	27.67	26.15	26.31	25.97	qfq	15,803,393	418,275,851	-4.95%
2025-10-31	27.38	28.67	27.38	27.68	27.32	qfq	13,948,545	392,594,382	1.21%
2025-10-30	27.80	27.89	27.26	27.35	26.99	qfq	9,488,128	261,302,592	-1.97%
2025-10-29	27.62	27.96	27.41	27.90	27.54	qfq	8,352,540	231,255,258	0.98%
2025-10-28	27.34	28.10	27.17	27.63	27.27	qfq	13,045,511	362,086,255	1.06%
2025-10-27	27.09	27.66	27.09	27.34	26.98	qfq	11,732,039	321,198,065	1.75%
2025-10-24	26.41	26.89	26.37	26.87	26.52	qfq	9,404,610	250,828,829	2.05%
2025-10-23	26.85	26.88	25.85	26.33	25.99	qfq	15,257,585	400,514,550	-1.94%
2025-10-22	27.80	27.82	26.77	26.85	26.50	qfq	14,019,484	380,331,198	-3.94%
2025-10-21	28.00	28.04	27.30	27.95	27.58	qfq	14,528,196	403,102,920	-0.18%
2025-10-20	27.89	28.36	27.67	28.00	27.63	qfq	11,006,220	308,685,768	1.41%
2025-10-17	28.65	28.88	27.59	27.61	27.25	qfq	12,595,915	354,112,550	-3.43%
2025-10-16	28.72	28.85	28.35	28.59	28.22	qfq	11,803,023	337,060,755	-0.80%
2025-10-15	29.09	29.22	28.21	28.82	28.44	qfq	17,633,286	504,173,444	-0.79%
2025-10-14	30.75	30.87	28.94	29.05	28.67	qfq	23,745,745	709,567,557	-4.79%
2025-10-13	29.60	30.88	29.52	30.51	30.11	qfq	23,450,569	709,594,560	-0.39%
2025-10-10	30.21	30.95	30.15	30.63	30.23	qfq	36,003,019	1,099,281,129	1.63%
2025-10-09	31.22	31.22	29.64	30.14	29.75	qfq	38,566,335	1,171,810,555	6.20%
2025-09-30	28.45	28.60	28.08	28.38	28.01	qfq	12,330,399	348,752,701	-0.42%
2025-09-29	27.90	28.95	27.77	28.50	28.13	qfq	18,825,565	535,285,716	2.89%
2025-09-26	27.53	28.30	27.26	27.70	27.34	qfq	14,708,817	406,647,295	0.73%
2025-09-25	27.83	28.25	27.50	27.50	27.14	qfq	9,580,306	266,020,249	-1.65%
2025-09-24	27.52	28.27	27.36	27.96	27.59	qfq	11,489,411	320,597,744	0.87%
2025-09-23	27.98	28.38	26.95	27.72	27.36	qfq	10,741,728	295,179,552	-0.93%
2025-09-22	28.56	29.00	27.37	27.98	27.61	qfq	14,709,613	411,526,315	-1.06%
2025-09-19	27.71	28.79	27.50	28.28	27.91	qfq	19,998,304	565,878,540	1.84%
2025-09-18	27.18	28.04	26.84	27.77	27.41	qfq	15,172,664	417,856,172	2.36%
2025-09-17	27.10	27.49	26.90	27.13	26.78	qfq	8,342,337	227,092,594	-0.40%
2025-09-16	26.86	27.27	26.46	27.24	26.88	qfq	11,650,978	313,158,758	1.34%
2025-09-15	27.52	27.60	26.70	26.88	26.53	qfq	12,709,782	344,198,846	-2.96%
2025-09-12	27.90	28.25	27.48	27.70	27.34	qfq	8,913,947	247,657,292	-1.42%
2025-09-11	27.54	28.28	27.28	28.10	27.73	qfq	7,867,765	219,772,611	2.03%
2025-09-10	27.59	28.02	27.26	27.54	27.18	qfq	7,446,042	206,394,658	-0.07%
2025-09-09	28.36	28.36	27.42	27.56	27.20	qfq	7,314,209	203,547,487	-2.65%
2025-09-08	28.33	28.39	27.62	28.31	27.94	qfq	9,435,859	264,522,529	0.39%
2025-09-05	27.59	28.20	27.50	28.20	27.83	qfq	7,511,608	209,473,715	2.58%
2025-09-04	28.69	29.00	26.89	27.49	27.13	qfq	11,713,063	325,717,700	-4.45%
2025-09-03	28.86	29.16	28.33	28.77	28.39	qfq	8,014,313	230,458,503	0.52%
2025-09-02	29.61	29.95	28.55	28.62	28.25	qfq	10,071,898	292,800,892	-3.93%
2025-09-01	30.56	30.83	29.73	29.79	29.40	qfq	12,879,346	388,224,004	-3.59%
2025-08-29	29.73	31.00	29.48	30.90	30.50	qfq	17,119,289	519,044,851	3.69%
2025-08-28	29.25	29.81	28.55	29.80	29.41	qfq	17,856,238	522,856,905	0.61%
2025-08-27	30.90	31.05	29.62	29.62	29.23	qfq	17,997,196	548,960,515	-5.46%
2025-08-26	31.62	32.23	31.10	31.33	30.92	qfq	13,006,049	411,300,472	-3.15%
2025-08-25	30.80	33.00	30.37	32.35	31.93	qfq	16,477,336	524,428,553	5.79%
2025-08-22	29.56	31.03	29.36	30.58	30.18	qfq	14,202,527	429,749,986	2.72%
2025-08-21	29.61	30.27	29.60	29.77	29.38	qfq	9,579,632	286,004,565	-0.73%
2025-08-20	30.20	30.29	29.30	29.99	29.60	qfq	13,441,923	401,371,115	-1.54%
2025-08-19	30.60	32.48	30.37	30.46	30.06	qfq	20,501,126	635,597,349	0.43%
2025-08-18	29.23	30.76	29.08	30.33	29.93	qfq	21,478,336	643,448,809	6.83%
2025-08-15	27.79	28.76	27.70	28.39	28.02	qfq	12,650,903	359,465,448	2.27%
2025-08-14	28.73	28.90	27.58	27.76	27.40	qfq	12,984,899	365,358,925	-3.34%
2025-08-13	28.22	29.25	27.85	28.72	28.34	qfq	17,149,982	492,199,652	1.52%
2025-08-12	26.88	28.49	26.50	28.29	27.92	qfq	18,537,011	513,592,069	5.99%
2025-08-11	26.17	26.87	25.86	26.69	26.34	qfq	8,074,551	213,542,279	2.69%
2025-08-08	25.59	26.10	25.59	25.99	25.65	qfq	6,198,487	160,811,790	1.56%
2025-08-07	25.48	26.11	25.24	25.59	25.26	qfq	5,214,769	133,540,935	-0.08%
2025-08-06	25.51	25.75	25.40	25.61	25.28	qfq	4,765,851	121,789,745	0.12%
2025-08-05	25.51	26.25	25.37	25.58	25.25	qfq	7,329,079	188,656,126	0.63%
2025-08-04	25.19	25.67	24.92	25.42	25.09	qfq	4,781,194	121,259,762	0.59%
2025-08-01	24.79	25.95	24.79	25.27	24.94	qfq	6,526,986	165,842,911	1.98%
2025-07-31	25.06	25.40	24.66	24.78	24.46	qfq	3,730,494	93,423,316	-1.12%
2025-07-30	24.66	25.38	24.61	25.06	24.73	qfq	4,072,495	102,160,111	1.17%
2025-07-29	24.95	25.25	24.70	24.77	24.45	qfq	4,874,118	121,262,841	-0.84%
2025-07-28	24.98	25.19	24.65	24.98	24.65	qfq	4,437,908	110,434,019	-0.08%
2025-07-25	25.19	25.44	24.96	25.00	24.67	qfq	3,021,844	76,025,413	-0.68%
2025-07-24	25.11	25.26	24.83	25.17	24.84	qfq	4,191,726	104,731,812	0.24%
2025-07-23	25.48	25.59	25.00	25.11	24.78	qfq	4,841,493	122,334,481	-1.88%
2025-07-22	24.70	25.97	24.62	25.59	25.26	qfq	8,267,785	210,527,800	3.98%
2025-07-21	24.40	24.65	24.24	24.61	24.29	qfq	3,439,969	84,227,599	0.94%
2025-07-18	24.40	24.77	24.24	24.38	24.06	qfq	3,366,940	82,289,744	-0.29%
2025-07-17	24.16	24.88	24.16	24.45	24.13	qfq	4,544,987	111,405,304	0.95%
2025-07-16	24.12	24.27	24.02	24.22	23.90	qfq	3,166,909	76,541,059	0.21%
2025-07-15	23.91	24.91	23.90	24.17	23.85	qfq	6,579,616	160,246,797	1.17%
2025-07-14	23.64	24.15	23.57	23.89	23.58	qfq	4,307,136	102,820,486	1.19%
2025-07-11	23.97	24.02	23.45	23.61	23.30	qfq	6,633,988	156,965,714	-1.09%
2025-07-10	24.21	24.35	23.63	23.87	23.56	qfq	8,202,865	196,094,079	0.80%
2025-07-09	24.41	24.91	23.50	23.68	23.37	qfq	7,222,036	172,502,278	-2.83%
2025-07-08	24.00	24.41	23.98	24.37	24.05	qfq	5,040,137	122,103,177	0.99%
2025-07-07	23.96	24.28	23.78	24.13	23.81	qfq	4,837,963	116,302,599	1.64%
2025-07-04	23.76	23.88	23.59	23.74	23.43	qfq	3,649,165	86,564,745	-0.13%
2025-07-03	24.15	24.16	23.39	23.77	23.46	qfq	6,874,003	162,993,217	-1.37%
2025-07-02	23.45	24.22	23.22	24.10	23.78	qfq	10,738,495	256,175,695	3.12%
2025-07-01	23.03	23.43	22.93	23.37	23.06	qfq	5,464,257	126,521,118	1.43%
2025-06-30	22.89	23.18	22.76	23.04	22.74	qfq	5,518,910	127,122,011	1.50%
2025-06-27	22.70	23.04	22.68	22.70	22.40	qfq	6,053,980	137,937,136	-0.22%
2025-06-26	22.36	22.93	22.32	22.75	22.45	qfq	8,823,937	199,536,202	1.84%
2025-06-25	22.30	22.44	22.05	22.34	22.05	qfq	6,228,213	138,563,695	0.40%
2025-06-24	21.92	22.30	21.86	22.25	21.96	qfq	6,835,200	151,543,347	1.88%
2025-06-23	21.76	21.99	21.64	21.84	21.55	qfq	3,003,000	65,427,769	-0.23%
2025-06-20	21.80	22.24	21.80	21.89	21.60	qfq	3,588,372	78,984,935	0.27%
2025-06-19	22.03	22.36	21.59	21.83	21.54	qfq	4,311,588	94,345,625	-0.55%
2025-06-18	22.15	22.32	21.70	21.95	21.66	qfq	3,804,820	83,646,981	-0.63%
2025-06-17	22.27	22.68	21.99	22.09	21.80	qfq	4,574,620	101,937,221	-0.94%
2025-06-16	21.66	22.62	21.66	22.30	22.01	qfq	8,767,274	195,369,971	3.24%
2025-06-13	21.72	21.97	21.47	21.60	21.32	qfq	4,785,800	103,619,252	-2.17%
2025-06-12	22.02	22.19	21.77	22.08	21.54	qfq	3,980,780	87,627,370	0.23%
2025-06-11	22.05	22.65	21.99	22.03	21.50	qfq	5,884,013	130,267,484	0.73%
2025-06-10	21.99	22.35	21.63	21.87	21.34	qfq	7,721,968	169,563,791	-0.77%
2025-06-09	22.19	22.30	21.81	22.04	21.51	qfq	14,251,285	313,748,301	-0.90%
2025-06-06	20.99	22.96	20.92	22.24	21.70	qfq	19,451,965	437,727,913	6.56%
2025-06-05	20.66	20.90	20.46	20.87	20.36	qfq	2,601,914	53,987,605	1.02%
2025-06-04	20.60	20.91	20.52	20.66	20.16	qfq	3,346,499	69,398,631	0.34%
2025-06-03	20.58	20.63	20.36	20.59	20.09	qfq	2,281,845	46,829,150	0.29%
2025-05-30	20.66	20.79	20.52	20.53	20.03	qfq	2,332,436	48,078,302	-0.63%
2025-05-29	20.62	20.80	20.50	20.66	20.16	qfq	2,532,203	52,401,656	0.63%
2025-05-28	20.90	20.91	20.51	20.53	20.03	qfq	2,428,723	50,199,746	-1.72%
2025-05-27	21.07	21.07	20.62	20.89	20.38	qfq	2,270,556	47,220,816	-0.76%
2025-05-26	21.05	21.24	20.88	21.05	20.54	qfq	2,090,824	44,027,313	-0.05%
2025-05-23	21.08	21.37	21.03	21.06	20.55	qfq	2,675,836	56,721,136	-0.09%
2025-05-22	21.48	21.51	21.08	21.08	20.57	qfq	3,036,560	64,567,351	-2.09%
2025-05-21	21.73	21.85	21.48	21.53	21.01	qfq	2,284,420	49,356,373	-0.69%
2025-05-20	21.68	21.83	21.50	21.68	21.15	qfq	3,018,141	65,398,527	0.28%
2025-05-19	21.71	21.73	21.35	21.62	21.10	qfq	2,863,628	61,647,579	-0.51%
2025-05-16	22.02	22.12	21.68	21.73	21.20	qfq	4,223,401	92,274,343	-0.78%
2025-05-15	22.38	22.41	21.90	21.90	21.37	qfq	3,417,736	75,506,895	-2.28%
2025-05-14	22.40	22.59	22.22	22.41	21.87	qfq	3,909,320	87,631,257	-0.27%
2025-05-13	22.60	22.60	22.18	22.47	21.93	qfq	3,859,400	86,181,838	0.09%
2025-05-12	22.50	22.57	22.10	22.45	21.91	qfq	3,552,169	79,281,634	0.85%
2025-05-09	22.43	22.54	22.24	22.26	21.72	qfq	3,998,828	89,335,301	-0.76%
2025-05-08	22.66	22.66	22.36	22.43	21.89	qfq	4,722,523	106,179,101	-1.19%
2025-05-07	22.58	22.80	22.49	22.70	22.15	qfq	6,483,168	146,877,567	0.35%
2025-05-06	21.80	22.97	21.60	22.62	22.07	qfq	10,749,081	240,806,018	4.34%
2025-04-30	21.95	22.28	21.67	21.68	21.15	qfq	4,519,320	98,844,807	-0.37%
2025-04-29	21.28	22.09	21.28	21.76	21.23	qfq	6,138,160	133,805,845	2.64%
2025-04-28	21.61	21.70	21.20	21.20	20.69	qfq	4,016,700	85,934,999	-2.30%
2025-04-25	21.82	21.89	21.50	21.70	21.17	qfq	4,706,400	101,921,374	-0.55%
2025-04-24	21.58	21.99	21.41	21.82	21.29	qfq	4,660,960	101,281,994	1.35%
2025-04-23	21.30	21.57	21.13	21.53	21.01	qfq	3,667,520	78,507,857	1.22%
2025-04-22	20.99	21.52	20.87	21.27	20.75	qfq	4,193,940	89,189,647	1.09%
2025-04-21	20.89	21.05	20.71	21.04	20.53	qfq	2,305,300	48,200,512	0.96%
2025-04-18	21.00	21.08	20.77	20.84	20.33	qfq	2,338,400	48,810,705	-1.00%
2025-04-17	20.67	21.54	20.61	21.05	20.54	qfq	5,033,535	106,702,599	1.59%
2025-04-16	20.93	21.03	20.50	20.72	20.22	qfq	3,517,114	72,937,165	-1.33%
2025-04-15	21.20	21.31	20.90	21.00	20.49	qfq	3,172,384	66,830,174	-0.94%
2025-04-14	21.09	21.52	21.05	21.20	20.69	qfq	5,839,780	124,166,564	1.39%
2025-04-11	20.68	21.05	20.54	20.91	20.40	qfq	4,860,260	101,435,323	0.67%
2025-04-10	21.00	21.26	20.75	20.77	20.27	qfq	6,129,720	128,716,269	0.53%
2025-04-09	20.71	20.85	19.78	20.66	20.16	qfq	8,854,549	180,490,055	-2.50%
2025-04-08	20.83	21.20	20.40	21.19	20.68	qfq	10,584,765	220,259,700	4.18%
2025-04-07	21.31	21.40	20.34	20.34	19.85	qfq	5,069,006	104,351,153	-10.00%
2025-04-03	23.24	23.30	22.50	22.60	22.05	qfq	6,403,992	146,110,612	-4.12%
2025-04-02	23.42	23.87	23.13	23.57	23.00	qfq	7,471,275	176,016,581	2.39%
2025-04-01	22.80	23.15	22.69	23.02	22.46	qfq	4,129,926	94,878,956	1.41%
2025-03-31	23.10	23.25	22.32	22.70	22.15	qfq	6,088,044	138,117,734	-1.09%
2025-03-28	23.75	23.76	22.72	22.95	22.39	qfq	8,438,760	195,034,795	-3.37%
2025-03-27	22.93	24.20	22.80	23.75	23.17	qfq	10,818,750	254,407,949	3.31%
2025-03-26	22.88	23.36	22.81	22.99	22.43	qfq	5,110,031	117,923,577	1.05%
2025-03-25	22.92	23.18	22.46	22.75	22.20	qfq	5,198,903	118,750,940	-0.26%
2025-03-24	22.50	23.17	22.35	22.81	22.26	qfq	6,218,140	140,926,020	0.40%
2025-03-21	22.90	23.14	22.62	22.72	22.17	qfq	4,682,365	106,794,771	-0.83%
2025-03-20	23.03	23.39	22.80	22.91	22.35	qfq	5,425,728	125,152,401	-1.16%
2025-03-19	24.10	24.20	23.04	23.18	22.62	qfq	8,880,053	208,936,272	-3.94%
2025-03-18	23.87	24.66	23.76	24.13	23.54	qfq	7,958,118	192,286,190	1.81%
2025-03-17	23.55	23.99	23.30	23.70	23.13	qfq	7,399,669	175,042,309	0.72%
2025-03-14	23.01	23.77	22.80	23.53	22.96	qfq	10,097,341	235,695,481	0.99%
2025-03-13	22.97	23.50	22.67	23.30	22.74	qfq	8,906,123	205,491,250	1.30%
2025-03-12	22.71	24.11	22.68	23.00	22.44	qfq	13,438,462	313,000,625	2.77%
2025-03-11	22.01	22.45	21.75	22.38	21.84	qfq	6,464,786	142,778,335	0.72%
2025-03-10	22.50	22.70	21.95	22.22	21.68	qfq	8,759,842	195,085,328	-1.20%
2025-03-07	21.40	22.70	21.35	22.49	21.94	qfq	13,299,919	296,111,069	4.90%
2025-03-06	21.82	21.85	21.40	21.44	20.92	qfq	6,463,501	138,972,873	-1.20%
2025-03-05	21.30	21.79	21.18	21.70	21.17	qfq	7,472,208	160,840,739	1.54%
2025-03-04	21.03	21.58	21.02	21.37	20.85	qfq	6,565,120	139,940,917	1.04%
2025-03-03	20.42	21.60	20.42	21.15	20.64	qfq	9,827,588	207,771,830	2.92%
2025-02-28	20.83	20.95	20.41	20.55	20.05	qfq	5,055,900	104,505,181	-1.30%
2025-02-27	20.72	21.15	20.52	20.82	20.32	qfq	5,112,734	106,564,813	0.63%
2025-02-26	20.71	21.20	20.48	20.69	20.19	qfq	5,833,041	121,274,775	1.03%
2025-02-25	20.39	20.76	20.36	20.48	19.98	qfq	4,440,697	91,387,694	-1.68%
2025-02-24	20.73	20.98	20.49	20.83	20.32	qfq	6,427,456	133,342,718	0.48%
2025-02-21	21.04	21.24	20.64	20.73	20.23	qfq	8,716,660	181,138,712	-1.80%
2025-02-20	21.55	21.65	20.95	21.11	20.60	qfq	7,432,618	157,511,578	-2.90%
2025-02-19	22.11	22.23	21.25	21.74	21.21	qfq	10,305,014	223,978,967	-0.09%
2025-02-18	21.28	22.33	21.15	21.76	21.23	qfq	9,430,813	203,801,981	1.68%
2025-02-17	21.18	21.42	20.81	21.40	20.88	qfq	5,821,700	123,106,269	0.66%
2025-02-14	21.42	21.80	21.12	21.26	20.74	qfq	5,260,595	112,691,587	-0.75%
2025-02-13	21.60	21.69	21.21	21.42	20.90	qfq	4,903,700	105,012,407	-0.74%
2025-02-12	21.38	21.88	21.37	21.58	21.06	qfq	7,221,915	156,469,287	0.94%
2025-02-11	22.01	22.04	21.33	21.38	20.86	qfq	7,568,170	163,750,599	-2.46%
2025-02-10	22.00	22.18	21.51	21.92	21.39	qfq	7,495,730	162,827,880	-0.27%
2025-02-07	22.58	22.58	21.80	21.98	21.45	qfq	10,986,784	243,077,885	-2.74%
2025-02-06	21.57	22.66	21.45	22.60	22.05	qfq	12,928,493	286,369,518	4.10%
2025-02-05	21.30	21.78	20.56	21.71	21.18	qfq	11,305,043	242,686,699	3.83%
2025-01-27	20.96	21.26	20.73	20.91	20.40	qfq	5,738,399	120,528,663	-0.14%
2025-01-24	20.50	21.10	20.35	20.94	20.43	qfq	8,205,233	171,310,914	1.85%
2025-01-23	21.25	21.36	20.56	20.56	20.06	qfq	10,028,592	209,958,618	-2.10%
2025-01-22	21.36	21.37	20.76	21.00	20.49	qfq	10,344,046	217,077,756	-1.78%
2025-01-21	21.99	22.49	21.02	21.38	20.86	qfq	20,279,078	436,765,421	-1.61%
2025-01-20	21.73	21.73	21.73	21.73	21.20	qfq	5,893,810	128,072,491	10.03%
2025-01-17	18.95	19.75	18.92	19.75	19.27	qfq	8,275,560	161,151,141	3.40%
2025-01-16	19.50	19.67	18.90	19.10	18.64	qfq	5,987,347	115,322,657	-1.44%
2025-01-15	19.60	19.81	19.12	19.38	18.91	qfq	6,415,896	124,408,740	-1.47%
2025-01-14	18.99	19.75	18.56	19.67	19.19	qfq	8,130,566	157,466,639	4.29%
2025-01-13	18.61	19.11	18.47	18.86	18.40	qfq	5,135,815	96,064,521	-0.53%
2025-01-10	19.80	19.95	18.94	18.96	18.50	qfq	7,403,009	144,074,407	-4.24%
2025-01-09	19.45	20.50	19.32	19.80	19.32	qfq	11,160,832	222,562,424	0.51%
2025-01-08	19.07	19.98	18.46	19.70	19.22	qfq	11,836,688	229,694,901	2.18%
2025-01-07	19.20	19.42	18.49	19.28	18.81	qfq	8,857,886	168,280,619	0.42%
2025-01-06	18.00	19.88	17.70	19.20	18.73	qfq	12,612,144	239,881,004	6.25%
2025-01-03	19.39	19.39	17.91	18.07	17.63	qfq	7,827,620	145,917,214	-5.84%
2025-01-02	20.58	20.84	18.97	19.19	18.72	qfq	9,690,679	191,563,696	-5.61%
2024-12-31	20.50	20.85	20.21	20.33	19.84	qfq	8,209,480	168,267,594	-0.83%
2024-12-30	20.86	21.20	20.41	20.50	20.00	qfq	10,769,250	223,183,419	-2.15%
2024-12-27	20.68	21.88	20.48	20.95	20.44	qfq	20,952,688	442,696,773	4.59%
2024-12-26	19.28	20.23	19.15	20.03	19.54	qfq	9,290,543	183,673,845	5.20%
2024-12-25	19.75	19.84	19.00	19.04	18.58	qfq	5,848,300	112,674,381	-4.03%
2024-12-24	19.56	20.13	19.41	19.84	19.36	qfq	8,578,670	169,906,125	-0.20%
2024-12-23	19.15	20.09	19.05	19.88	19.40	qfq	10,584,254	207,050,040	4.19%
2024-12-20	19.23	19.24	18.90	19.08	18.62	qfq	3,952,987	75,310,306	-0.88%
2024-12-19	18.64	19.46	18.20	19.25	18.78	qfq	8,098,048	152,758,457	2.45%
2024-12-18	18.73	19.07	18.52	18.79	18.33	qfq	4,770,459	89,716,472	1.13%
2024-12-17	19.01	19.09	18.43	18.58	18.13	qfq	4,495,815	84,024,430	-2.21%
2024-12-16	19.44	19.45	18.92	19.00	18.54	qfq	5,599,844	107,135,946	-2.31%
2024-12-13	19.88	20.28	19.45	19.45	18.98	qfq	7,506,406	148,866,207	-2.60%
2024-12-12	20.01	20.10	19.65	19.97	19.49	qfq	7,017,900	139,389,296	-0.65%
2024-12-11	20.16	20.52	19.82	20.10	19.61	qfq	10,217,722	205,356,618	-0.25%
2024-12-10	19.94	20.89	19.84	20.15	19.66	qfq	18,531,843	373,537,484	3.07%
2024-12-09	17.77	19.55	17.63	19.55	19.08	qfq	8,936,197	169,838,821	10.02%
2024-12-06	17.62	17.83	17.44	17.77	17.34	qfq	2,353,793	41,638,935	0.91%
2024-12-05	17.44	17.65	17.43	17.61	17.18	qfq	1,389,860	24,407,906	0.63%
2024-12-04	17.89	17.89	17.39	17.50	17.08	qfq	2,745,071	48,225,121	-1.91%
2024-12-03	18.01	18.06	17.70	17.84	17.41	qfq	2,362,760	42,114,361	-0.72%
2024-12-02	17.75	18.04	17.61	17.97	17.53	qfq	2,440,740	43,532,131	1.47%
2024-11-29	17.46	17.83	17.33	17.71	17.28	qfq	2,460,106	43,402,265	1.26%
2024-11-28	17.83	17.83	17.46	17.49	17.07	qfq	2,194,579	38,632,378	-1.91%
2024-11-27	17.55	17.85	17.01	17.83	17.40	qfq	3,146,380	54,597,670	1.02%
2024-11-26	17.42	18.03	17.42	17.65	17.22	qfq	2,963,068	52,649,756	0.68%
2024-11-25	17.40	17.62	17.19	17.53	17.10	qfq	2,443,580	42,538,290	1.56%
2024-11-22	18.22	18.22	17.24	17.26	16.84	qfq	4,272,347	75,414,935	-5.27%
2024-11-21	18.06	18.49	18.06	18.22	17.78	qfq	3,261,267	59,590,912	0.72%
2024-11-20	17.65	18.28	17.65	18.09	17.65	qfq	3,536,720	63,769,529	2.03%
2024-11-19	17.20	17.75	17.17	17.73	17.30	qfq	2,823,540	49,290,795	3.20%
2024-11-18	17.75	17.99	17.05	17.18	16.76	qfq	3,744,605	65,332,174	-3.21%
2024-11-15	17.89	18.35	17.75	17.75	17.32	qfq	3,667,484	65,981,927	-1.83%
2024-11-14	18.81	18.90	18.03	18.08	17.64	qfq	3,821,390	70,496,830	-4.03%
2024-11-13	18.88	19.06	18.45	18.84	18.38	qfq	4,286,703	80,193,672	0.11%
2024-11-12	19.40	19.54	18.65	18.82	18.36	qfq	6,434,570	122,396,988	-1.98%
2024-11-11	18.33	19.24	18.28	19.20	18.73	qfq	7,282,096	137,540,030	4.52%
2024-11-08	18.49	18.67	18.28	18.37	17.92	qfq	5,292,420	97,583,877	-0.60%
2024-11-07	18.24	18.57	18.23	18.48	18.03	qfq	6,291,859	115,816,216	0.54%
2024-11-06	18.25	18.64	18.10	18.38	17.93	qfq	7,589,880	138,963,128	0.71%
2024-11-05	17.70	18.25	17.54	18.25	17.81	qfq	7,455,860	134,779,803	3.22%
2024-11-04	17.21	17.85	17.21	17.68	17.25	qfq	5,566,647	98,080,892	2.31%
2024-11-01	17.08	17.88	16.82	17.28	16.86	qfq	7,575,476	131,787,970	0.88%
2024-10-31	16.71	17.25	16.58	17.13	16.71	qfq	4,883,400	83,098,802	2.09%
2024-10-30	16.70	17.36	16.66	16.78	16.37	qfq	4,104,569	69,797,933	-1.18%
2024-10-29	17.49	17.63	16.91	16.98	16.57	qfq	5,491,281	94,497,142	-3.36%
2024-10-28	17.60	17.71	17.18	17.57	17.14	qfq	5,612,460	97,849,742	-1.01%
2024-10-25	17.15	17.88	17.15	17.75	17.32	qfq	5,386,295	94,732,525	3.20%
2024-10-24	17.60	17.65	17.14	17.20	16.78	qfq	3,949,178	68,227,405	-2.27%
2024-10-23	17.27	17.75	17.19	17.60	17.17	qfq	5,345,692	93,225,486	1.91%
2024-10-22	17.31	17.32	17.00	17.27	16.85	qfq	3,998,300	68,670,632	0.12%
2024-10-21	17.34	17.55	17.06	17.25	16.83	qfq	5,230,841	90,487,000	0.58%
2024-10-18	16.84	17.54	16.58	17.15	16.73	qfq	5,017,895	85,137,231	2.27%
2024-10-17	17.18	17.28	16.77	16.77	16.36	qfq	3,264,873	55,490,439	-1.99%
2024-10-16	16.85	17.45	16.85	17.11	16.70	qfq	2,905,540	49,863,781	-0.52%
2024-10-15	17.76	17.76	17.18	17.20	16.78	qfq	3,552,040	61,889,418	-2.66%
2024-10-14	17.48	17.77	17.17	17.67	17.24	qfq	3,483,356	60,929,795	1.09%
2024-10-11	18.42	18.60	17.29	17.48	17.06	qfq	4,705,116	84,447,668	-6.07%
2024-10-10	18.53	19.11	18.22	18.61	18.16	qfq	4,628,116	86,513,699	0.38%
2024-10-09	19.75	19.75	18.31	18.54	18.09	qfq	8,032,364	152,941,988	-7.99%
2024-10-08	20.76	20.76	19.02	20.15	19.66	qfq	10,535,906	211,335,485	6.78%
2024-09-30	17.90	18.88	17.80	18.87	18.41	qfq	10,456,502	192,264,340	9.08%
2024-09-27	16.75	17.30	16.62	17.30	16.88	qfq	3,737,860	63,143,863	4.85%
2024-09-26	15.61	16.54	15.31	16.50	16.10	qfq	7,241,579	115,571,313	6.87%
2024-09-25	15.70	15.96	15.39	15.44	15.07	qfq	4,698,760	73,771,566	0.06%
2024-09-24	14.90	15.44	14.81	15.43	15.06	qfq	4,532,026	68,850,187	4.12%
2024-09-23	14.98	15.23	14.81	14.82	14.46	qfq	2,236,676	33,494,710	-1.53%
2024-09-20	14.90	15.09	14.66	15.05	14.69	qfq	2,791,240	41,632,480	0.87%
2024-09-19	14.80	15.10	14.48	14.92	14.56	qfq	3,553,380	52,647,934	1.84%
2024-09-18	14.58	14.78	14.43	14.65	14.29	qfq	1,803,920	26,370,031	0.62%
2024-09-13	14.93	15.08	14.56	14.56	14.21	qfq	2,197,020	32,484,386	-3.26%
2024-09-12	14.97	15.31	14.96	15.05	14.69	qfq	1,943,000	29,396,665	-0.59%
2024-09-11	14.71	15.22	14.58	15.14	14.77	qfq	3,437,860	51,669,127	2.57%
2024-09-10	14.83	14.86	14.45	14.76	14.40	qfq	2,408,900	35,299,425	0.00%
2024-09-09	14.91	14.97	14.63	14.76	14.40	qfq	2,466,880	36,375,804	-0.87%
2024-09-06	15.05	15.15	14.88	14.89	14.53	qfq	2,036,980	30,411,442	-1.72%
2024-09-05	15.22	15.48	14.97	15.15	14.78	qfq	2,634,960	39,918,378	-0.66%
2024-09-04	15.35	15.54	15.18	15.25	14.88	qfq	2,999,600	45,933,940	-1.17%
2024-09-03	14.85	15.58	14.76	15.43	15.06	qfq	6,030,160	92,208,613	3.91%
2024-09-02	15.51	15.51	14.80	14.85	14.49	qfq	5,378,400	81,035,926	-4.07%
2024-08-30	15.35	15.70	15.12	15.48	15.10	qfq	5,187,881	80,544,537	0.72%
2024-08-29	15.29	15.55	15.00	15.37	15.00	qfq	3,194,505	48,822,464	0.72%
2024-08-28	15.15	15.48	15.05	15.26	14.89	qfq	2,945,760	44,968,117	0.53%
2024-08-27	15.17	15.30	14.99	15.18	14.81	qfq	2,184,700	33,084,971	0.07%
2024-08-26	15.11	15.41	15.03	15.17	14.80	qfq	2,278,529	34,541,468	0.60%
2024-08-23	15.00	15.35	15.00	15.08	14.71	qfq	1,731,439	26,233,347	0.33%
2024-08-22	15.40	15.49	15.01	15.03	14.67	qfq	2,351,311	35,556,666	-2.15%
2024-08-21	15.28	15.47	15.25	15.36	14.99	qfq	1,734,240	26,646,860	0.33%
2024-08-20	15.58	15.69	15.23	15.31	14.94	qfq	2,104,009	32,409,459	-2.11%
2024-08-19	15.75	16.07	15.55	15.64	15.26	qfq	2,425,420	38,232,402	-0.70%
2024-08-16	16.19	16.23	15.75	15.75	15.37	qfq	2,336,980	37,188,906	-2.66%
2024-08-15	16.00	16.58	15.90	16.18	15.79	qfq	2,665,040	43,336,902	1.13%
2024-08-14	16.19	16.38	15.96	16.00	15.61	qfq	1,965,300	31,644,483	-1.72%
2024-08-13	16.68	16.68	16.06	16.28	15.89	qfq	3,030,360	49,184,617	-2.28%
2024-08-12	16.61	16.83	16.50	16.66	16.26	qfq	1,155,520	19,207,989	0.30%
2024-08-09	16.95	17.27	16.59	16.61	16.21	qfq	1,848,260	31,119,569	-2.24%
2024-08-08	16.95	17.11	16.50	16.99	16.58	qfq	1,933,500	32,561,377	0.24%
2024-08-07	17.04	17.12	16.71	16.95	16.54	qfq	1,656,309	27,995,045	-0.53%
2024-08-06	17.06	17.30	16.83	17.04	16.63	qfq	1,985,380	33,861,044	1.01%
2024-08-05	17.15	17.68	16.83	16.87	16.46	qfq	2,414,680	41,581,079	-1.69%
2024-08-02	17.34	17.63	17.15	17.16	16.74	qfq	1,641,180	28,588,585	-1.38%
2024-08-01	17.74	18.05	17.30	17.40	16.98	qfq	2,157,660	37,948,490	-2.14%
2024-07-31	16.84	17.78	16.61	17.78	17.35	qfq	3,422,891	59,661,482	5.58%
2024-07-30	17.04	17.05	16.66	16.84	16.43	qfq	1,666,940	28,057,185	-0.77%
2024-07-29	17.29	17.47	16.85	16.97	16.56	qfq	1,289,980	21,955,860	-1.68%
2024-07-26	17.02	17.43	17.00	17.26	16.84	qfq	1,493,660	25,847,284	1.29%
2024-07-25	16.80	17.24	16.63	17.04	16.63	qfq	1,426,475	24,236,329	1.37%
2024-07-24	17.29	17.31	16.77	16.81	16.40	qfq	2,025,480	34,357,430	-2.72%
2024-07-23	17.75	17.77	17.25	17.28	16.86	qfq	1,650,240	28,898,305	-3.14%
2024-07-22	18.08	18.21	17.74	17.84	17.41	qfq	1,889,046	33,934,231	-1.27%
2024-07-19	18.17	18.22	17.86	18.07	17.63	qfq	1,481,600	26,723,138	-0.17%
2024-07-18	17.96	18.23	17.60	18.10	17.66	qfq	2,862,340	51,483,194	1.51%
2024-07-17	18.00	18.11	17.69	17.83	17.40	qfq	1,433,580	25,566,116	-0.34%
2024-07-16	17.88	18.12	17.79	17.89	17.46	qfq	1,987,342	35,635,225	-1.00%
2024-07-15	18.24	18.28	18.00	18.07	17.49	qfq	1,760,960	31,912,065	-1.04%
2024-07-12	18.44	18.55	18.15	18.26	17.67	qfq	1,828,973	33,512,684	-1.24%
2024-07-11	18.07	18.68	18.05	18.49	17.89	qfq	3,304,900	60,949,389	4.05%
2024-07-10	17.64	18.09	17.50	17.77	17.20	qfq	2,609,995	46,567,386	0.45%
2024-07-09	17.35	17.73	17.10	17.69	17.12	qfq	3,070,335	53,442,069	1.32%
2024-07-08	17.80	17.90	17.37	17.46	16.90	qfq	2,875,180	50,415,936	-2.24%
2024-07-05	17.65	17.93	17.31	17.86	17.28	qfq	2,579,320	45,354,255	1.19%
2024-07-04	18.21	18.29	17.48	17.65	17.08	qfq	3,484,200	62,129,186	-2.65%
2024-07-03	18.63	18.76	18.12	18.13	17.54	qfq	3,201,120	58,779,850	-3.05%
2024-07-02	19.42	19.48	18.66	18.70	18.10	qfq	3,233,997	61,164,828	-3.51%
2024-07-01	19.34	19.49	19.03	19.38	18.75	qfq	2,023,140	39,023,593	1.04%
2024-06-28	19.02	19.48	19.02	19.18	18.56	qfq	1,975,840	38,160,732	0.26%
2024-06-27	19.41	19.59	18.93	19.13	18.51	qfq	3,080,640	59,152,430	-2.35%
2024-06-26	19.29	19.60	19.00	19.59	18.96	qfq	3,712,646	71,554,474	0.51%
2024-06-25	19.09	20.10	19.09	19.49	18.86	qfq	4,781,973	93,950,488	3.18%
2024-06-24	19.62	19.83	18.79	18.89	18.28	qfq	4,431,400	84,854,933	-4.79%
2024-06-21	19.80	20.22	19.80	19.84	19.20	qfq	2,292,310	45,868,392	-0.40%
2024-06-20	20.42	20.71	19.90	19.92	19.28	qfq	2,678,860	54,154,948	-2.45%
2024-06-19	21.19	21.23	20.38	20.42	19.76	qfq	4,069,057	83,907,566	-3.77%
2024-06-18	21.38	21.47	20.95	21.22	20.53	qfq	2,795,266	59,092,095	-0.75%
2024-06-17	21.30	21.48	20.91	21.38	20.69	qfq	2,261,069	48,115,032	0.14%
2024-06-14	22.05	22.09	21.11	21.35	20.66	qfq	4,133,320	88,296,812	-3.09%
2024-06-13	22.20	22.38	22.02	22.03	21.32	qfq	2,168,940	48,001,524	-1.39%
2024-06-12	22.67	22.99	22.24	22.34	21.62	qfq	2,469,540	55,571,375	-2.19%
2024-06-11	22.49	22.84	22.16	22.84	22.10	qfq	1,669,615	37,447,894	1.15%
2024-06-07	23.07	23.07	22.40	22.58	21.85	qfq	1,971,190	44,664,596	-1.10%
2024-06-06	23.21	23.35	22.61	22.83	22.09	qfq	2,298,720	52,697,291	-1.08%
2024-06-05	23.20	23.48	23.06	23.08	22.33	qfq	1,761,540	40,938,981	-1.95%
2024-06-04	23.21	23.66	23.02	23.54	22.78	qfq	2,520,527	58,804,617	0.81%
2024-06-03	23.99	24.00	23.20	23.35	22.59	qfq	2,206,887	51,849,448	-2.51%
2024-05-31	23.45	24.10	23.45	23.95	23.18	qfq	2,787,251	66,395,003	1.74%
2024-05-30	23.78	24.24	23.46	23.54	22.78	qfq	2,756,042	65,608,208	-0.97%
2024-05-29	23.24	23.90	23.03	23.77	23.00	qfq	3,377,812	79,623,682	3.21%
2024-05-28	23.23	23.33	22.94	23.03	22.29	qfq	1,927,660	44,592,499	-0.99%
2024-05-27	23.61	23.70	22.79	23.26	22.51	qfq	3,644,077	84,345,854	-1.40%
2024-05-24	24.26	24.28	23.59	23.59	22.83	qfq	2,906,869	69,401,025	-2.28%
2024-05-23	24.80	24.80	24.06	24.14	23.36	qfq	4,008,441	97,418,518	-2.94%
2024-05-22	24.93	25.35	24.71	24.87	24.07	qfq	2,850,479	71,106,822	-1.11%
2024-05-21	25.41	25.46	24.87	25.15	24.34	qfq	3,290,169	82,576,005	-1.45%
2024-05-20	25.20	25.60	25.05	25.52	24.69	qfq	5,370,701	136,447,555	1.35%
2024-05-17	24.77	25.38	24.60	25.18	24.37	qfq	3,812,693	95,637,452	1.66%
2024-05-16	24.95	25.35	24.50	24.77	23.97	qfq	3,886,174	96,383,202	-0.92%
2024-05-15	25.32	25.53	24.97	25.00	24.19	qfq	4,164,200	105,033,847	-1.15%
2024-05-14	25.22	25.98	25.22	25.29	24.47	qfq	4,277,114	109,229,417	0.24%
2024-05-13	25.41	25.68	25.11	25.23	24.41	qfq	3,793,674	96,247,607	-1.94%
2024-05-10	26.49	26.49	25.26	25.73	24.90	qfq	5,412,784	139,216,240	-2.24%
2024-05-09	26.17	26.69	25.99	26.32	25.47	qfq	5,577,948	147,415,541	0.57%
2024-05-08	26.67	26.90	26.14	26.17	25.32	qfq	6,323,251	167,043,556	-1.99%
2024-05-07	27.13	27.38	26.35	26.70	25.84	qfq	11,692,393	313,180,806	3.49%
2024-05-06	24.51	25.80	24.33	25.80	24.97	qfq	9,540,496	240,124,544	6.17%
2024-04-30	24.87	24.95	24.25	24.30	23.51	qfq	5,994,290	146,629,413	-2.29%
2024-04-29	24.66	24.92	24.09	24.87	24.07	qfq	8,032,797	196,985,917	-0.40%
2024-04-26	24.00	25.18	23.80	24.97	24.16	qfq	8,266,685	203,951,027	3.44%
2024-04-25	24.37	24.60	24.02	24.14	23.36	qfq	3,738,470	90,692,694	-0.37%
2024-04-24	24.30	24.40	23.91	24.23	23.45	qfq	2,264,843	54,682,354	-0.29%
2024-04-23	24.25	24.39	23.46	24.30	23.51	qfq	4,131,380	99,067,205	0.41%
2024-04-22	24.73	24.99	24.04	24.20	23.42	qfq	3,845,920	94,267,704	-2.26%
2024-04-19	25.18	25.46	24.70	24.76	23.96	qfq	2,752,959	68,654,277	-1.98%
2024-04-18	25.10	25.45	24.61	25.26	24.44	qfq	4,364,430	109,443,556	0.64%
2024-04-17	24.02	25.40	24.02	25.10	24.29	qfq	6,535,399	163,167,372	5.55%
2024-04-16	24.77	24.81	23.41	23.78	23.01	qfq	7,775,176	186,691,224	-4.31%
2024-04-15	26.41	26.50	24.48	24.85	24.05	qfq	10,817,733	273,462,196	-5.91%
2024-04-12	27.32	27.52	26.38	26.41	25.56	qfq	5,678,278	152,352,471	-3.47%
2024-04-11	28.24	28.24	26.80	27.36	26.47	qfq	7,557,511	207,431,466	-3.12%
2024-04-10	29.82	30.05	28.15	28.24	27.33	qfq	6,026,849	174,521,786	-5.87%
2024-04-09	29.60	30.21	29.44	30.00	29.03	qfq	4,275,254	127,502,119	0.74%
2024-04-08	29.87	30.77	29.71	29.78	28.82	qfq	5,674,615	171,940,832	-1.49%
2024-04-03	30.53	30.79	29.76	30.23	29.25	qfq	6,778,489	205,032,816	-1.02%
2024-04-02	29.37	30.95	29.35	30.54	29.55	qfq	9,524,026	289,767,325	4.02%
2024-04-01	29.16	29.38	28.46	29.36	28.41	qfq	5,215,259	151,036,847	-0.07%
2024-03-29	28.95	30.18	28.86	29.38	28.43	qfq	6,256,001	185,332,041	1.49%
2024-03-28	28.50	29.14	28.11	28.95	28.01	qfq	4,928,021	141,789,374	1.22%
2024-03-27	29.40	29.55	28.33	28.60	27.67	qfq	7,882,885	227,310,339	-4.12%
2024-03-26	28.45	29.88	28.25	29.83	28.87	qfq	11,019,375	321,551,154	5.22%
2024-03-25	28.19	29.15	28.01	28.35	27.43	qfq	6,515,874	186,857,874	0.39%
2024-03-22	28.09	28.74	27.78	28.24	27.33	qfq	5,341,950	150,588,117	0.50%
2024-03-21	28.77	28.79	28.08	28.10	27.19	qfq	4,852,889	137,202,489	-2.33%
2024-03-20	28.53	29.15	28.53	28.77	27.84	qfq	4,701,078	135,406,228	0.24%
2024-03-19	29.90	30.13	28.28	28.70	27.77	qfq	10,559,155	305,545,914	-4.46%
2024-03-18	30.57	30.80	29.24	30.04	29.07	qfq	10,966,172	327,892,347	-3.72%
2024-03-15	29.23	31.51	29.01	31.20	30.19	qfq	11,998,221	364,228,790	5.94%
2024-03-14	29.30	29.71	29.16	29.45	28.50	qfq	2,943,441	86,540,354	0.24%
2024-03-13	29.48	29.63	29.13	29.38	28.43	qfq	2,692,694	79,109,640	0.27%
2024-03-12	30.18	30.18	29.15	29.30	28.35	qfq	4,023,236	118,440,602	-2.37%
2024-03-11	30.29	30.52	29.55	30.01	29.04	qfq	3,414,246	102,524,864	-0.96%
2024-03-08	30.31	30.84	29.76	30.30	29.32	qfq	3,902,519	117,803,213	-1.24%
2024-03-07	30.77	31.69	30.58	30.68	29.69	qfq	3,936,763	122,228,304	-0.26%
2024-03-06	30.45	31.19	30.21	30.76	29.76	qfq	3,799,136	116,635,841	1.02%
2024-03-05	30.14	30.91	29.88	30.45	29.47	qfq	3,499,908	106,728,407	1.00%
2024-03-04	30.85	31.41	30.07	30.15	29.17	qfq	5,683,583	172,343,938	-3.33%
2024-03-01	31.55	31.60	30.76	31.19	30.18	qfq	3,762,600	117,138,901	-0.51%
2024-02-29	31.00	31.54	29.95	31.35	30.34	qfq	6,176,218	190,577,385	0.87%
2024-02-28	32.00	32.82	31.05	31.08	30.07	qfq	4,993,649	159,286,012	-2.84%
2024-02-27	31.95	32.27	31.49	31.99	30.96	qfq	5,630,359	178,845,140	-0.71%
2024-02-26	32.11	33.68	32.01	32.22	31.18	qfq	6,282,070	206,383,817	-0.34%
2024-02-23	31.55	32.66	31.17	32.33	31.28	qfq	6,153,397	197,457,123	2.73%
2024-02-22	30.88	31.47	30.66	31.47	30.45	qfq	4,659,522	144,619,148	0.83%
2024-02-21	31.49	32.85	31.00	31.21	30.20	qfq	9,252,738	295,586,336	-0.89%
2024-02-20	28.39	31.49	28.11	31.49	30.47	qfq	9,351,443	286,432,325	9.99%
2024-02-19	28.50	29.06	27.88	28.63	27.70	qfq	4,560,358	130,649,762	2.40%
2024-02-08	28.60	29.97	27.88	27.96	27.06	qfq	6,382,259	184,406,618	-1.41%
2024-02-07	26.89	28.59	26.78	28.36	27.44	qfq	5,867,487	162,742,893	5.43%
2024-02-06	25.59	27.19	25.25	26.90	26.03	qfq	3,789,048	100,485,399	3.70%
2024-02-05	25.20	26.41	24.30	25.94	25.10	qfq	3,331,893	84,731,918	-0.31%
2024-02-02	25.60	26.41	24.92	26.02	25.18	qfq	3,340,697	86,442,577	0.85%
2024-02-01	25.24	26.89	24.90	25.80	24.97	qfq	3,279,111	84,886,576	2.38%
2024-01-31	25.37	26.00	24.59	25.20	24.38	qfq	2,318,158	58,686,620	-2.63%
2024-01-30	26.20	26.88	25.77	25.88	25.04	qfq	1,875,827	49,573,412	-2.08%
2024-01-29	27.28	27.28	25.90	26.43	25.58	qfq	1,914,529	50,574,145	0.00%
2024-01-26	27.16	27.60	26.37	26.43	25.58	qfq	3,081,634	83,074,761	-2.69%
2024-01-25	25.97	27.27	25.75	27.16	26.28	qfq	3,749,609	100,402,669	5.60%
2024-01-24	25.26	25.88	24.78	25.72	24.89	qfq	2,130,281	54,065,288	1.78%
2024-01-23	24.80	25.66	24.21	25.27	24.45	qfq	2,038,054	50,954,445	1.90%
2024-01-22	26.18	26.20	24.50	24.80	24.00	qfq	2,719,698	69,035,894	-5.27%
2024-01-19	26.59	27.03	25.88	26.18	25.33	qfq	2,470,496	65,027,751	-2.31%
2024-01-18	26.06	26.85	25.78	26.80	25.93	qfq	3,294,356	86,767,194	1.59%
2024-01-17	26.09	27.30	25.72	26.38	25.53	qfq	3,783,012	100,967,806	0.76%
2024-01-16	25.37	26.21	24.88	26.18	25.33	qfq	2,964,280	76,474,031	2.39%
2024-01-15	26.05	26.26	25.50	25.57	24.74	qfq	3,807,613	98,085,352	-3.22%
2024-01-12	26.49	27.49	26.37	26.42	25.57	qfq	4,517,657	121,380,954	-2.40%
2024-01-11	27.07	27.38	26.04	27.07	26.19	qfq	6,093,015	162,214,088	-1.02%
2024-01-10	27.10	28.30	27.10	27.35	26.47	qfq	5,310,734	146,454,096	-0.58%
2024-01-09	27.79	28.00	26.82	27.51	26.62	qfq	6,889,163	188,580,106	-2.65%
2024-01-08	27.17	28.35	27.00	28.26	27.35	qfq	10,519,478	293,270,547	5.80%
2024-01-05	25.20	27.70	25.19	26.71	25.85	qfq	8,585,640	230,261,851	4.91%
2024-01-04	24.77	26.18	24.71	25.46	24.64	qfq	5,457,260	139,328,211	3.16%
2024-01-03	24.60	25.30	24.43	24.68	23.88	qfq	2,058,765	51,051,813	-0.08%
2024-01-02	24.99	25.21	24.67	24.70	23.90	qfq	1,495,557	37,272,239	-1.24%
2023-12-29	24.52	25.17	24.41	25.01	24.20	qfq	1,578,857	39,087,861	1.79%
2023-12-28	23.98	24.68	23.75	24.57	23.78	qfq	2,247,170	54,904,594	2.46%
2023-12-27	23.82	24.18	23.64	23.98	23.20	qfq	1,344,293	32,178,550	0.67%
2023-12-26	24.10	24.35	23.75	23.82	23.05	qfq	1,396,993	33,481,861	-1.16%
2023-12-25	24.21	24.56	23.95	24.10	23.32	qfq	1,393,793	33,739,684	-1.23%
2023-12-22	24.50	24.78	24.09	24.40	23.61	qfq	1,352,853	33,019,027	-0.53%
2023-12-21	24.43	24.59	24.00	24.53	23.74	qfq	1,503,893	36,607,730	0.53%
2023-12-20	24.83	24.99	24.40	24.40	23.61	qfq	1,045,055	25,776,228	-1.33%
2023-12-19	25.12	25.20	24.54	24.73	23.93	qfq	1,470,340	36,462,210	-1.55%
2023-12-18	24.83	25.48	24.61	25.12	24.31	qfq	1,982,490	49,862,996	0.08%
2023-12-15	25.55	25.95	24.98	25.10	24.29	qfq	1,728,160	43,706,311	-1.53%
2023-12-14	25.20	26.00	25.20	25.49	24.67	qfq	2,860,328	73,520,367	1.19%
2023-12-13	25.48	25.80	25.11	25.19	24.38	qfq	2,166,085	54,970,975	-2.02%
2023-12-12	25.20	25.94	24.55	25.71	24.88	qfq	4,309,475	109,509,763	3.34%
2023-12-11	24.70	25.09	24.19	24.88	24.08	qfq	2,859,267	70,448,580	0.69%
2023-12-08	25.10	25.25	24.55	24.71	23.91	qfq	1,894,467	47,005,047	-1.75%
2023-12-07	25.34	25.38	24.90	25.15	24.34	qfq	2,209,880	55,478,436	-0.28%
2023-12-06	25.49	25.85	25.17	25.22	24.40	qfq	2,125,967	54,170,220	-0.83%
2023-12-05	26.05	26.26	25.40	25.43	24.61	qfq	2,245,283	57,847,464	-2.64%
2023-12-04	25.19	26.32	25.19	26.12	25.28	qfq	3,259,073	84,156,453	2.63%
2023-12-01	25.65	25.77	25.15	25.45	24.63	qfq	2,666,147	67,704,032	-1.24%
2023-11-30	26.30	26.43	25.44	25.77	24.94	qfq	3,730,240	96,686,135	-2.50%
2023-11-29	26.58	26.89	26.34	26.43	25.58	qfq	3,049,909	81,192,771	-1.38%
2023-11-28	26.70	27.01	26.34	26.80	25.93	qfq	3,582,512	95,668,010	0.60%
2023-11-27	26.72	27.34	26.14	26.64	25.78	qfq	6,459,873	171,863,908	0.00%
2023-11-24	26.10	27.78	26.10	26.64	25.78	qfq	13,439,111	361,428,538	2.46%
2023-11-23	24.59	26.00	24.59	26.00	25.16	qfq	6,412,303	164,346,841	9.98%
2023-11-22	24.10	24.25	23.62	23.64	22.88	qfq	1,634,860	38,984,643	-2.35%
2023-11-21	24.17	24.51	24.10	24.21	23.43	qfq	1,582,580	38,544,134	0.00%
2023-11-20	24.01	24.33	23.82	24.21	23.43	qfq	2,191,620	52,765,265	1.00%
2023-11-17	23.52	24.08	23.52	23.97	23.19	qfq	1,969,509	47,103,211	0.50%
2023-11-16	24.16	24.34	23.63	23.85	23.08	qfq	2,642,983	63,086,120	-1.36%
2023-11-15	23.59	24.58	23.58	24.18	23.40	qfq	4,276,428	103,298,424	3.11%
2023-11-14	23.55	23.76	23.20	23.45	22.69	qfq	1,523,900	35,666,014	0.21%
2023-11-13	23.56	23.64	23.21	23.40	22.64	qfq	1,480,320	34,620,694	-0.68%
2023-11-10	23.64	23.78	23.41	23.56	22.80	qfq	1,132,800	26,692,186	-0.72%
2023-11-09	23.79	23.93	23.61	23.73	22.96	qfq	1,592,670	37,843,202	0.00%
2023-11-08	23.95	24.04	23.58	23.73	22.96	qfq	1,716,445	40,834,650	-0.75%
2023-11-07	23.52	24.05	23.25	23.91	23.14	qfq	2,151,506	51,049,674	1.57%
2023-11-06	23.37	23.78	23.08	23.54	22.78	qfq	2,249,820	52,811,045	1.68%
2023-11-03	22.81	23.43	22.81	23.15	22.40	qfq	2,007,720	46,577,010	1.49%
2023-11-02	23.37	23.37	22.80	22.81	22.07	qfq	1,670,400	38,316,129	-1.34%
2023-11-01	23.39	23.57	22.90	23.12	22.37	qfq	1,913,380	44,199,801	-1.15%
2023-10-31	23.58	23.71	23.02	23.39	22.63	qfq	1,930,020	44,995,273	-1.06%
2023-10-30	23.29	23.75	23.00	23.64	22.88	qfq	2,737,901	64,245,429	0.77%
2023-10-27	22.47	23.60	22.35	23.46	22.70	qfq	3,030,871	70,355,642	3.99%
2023-10-26	22.54	22.67	21.80	22.56	21.83	qfq	2,835,345	62,959,572	-0.62%
2023-10-25	23.19	23.37	22.67	22.70	21.97	qfq	2,334,960	53,656,920	-1.09%
2023-10-24	22.97	23.28	22.61	22.95	22.21	qfq	2,387,550	54,835,235	1.91%
2023-10-23	23.30	23.30	22.30	22.52	21.79	qfq	2,378,348	54,109,371	-3.01%
2023-10-20	23.56	23.72	23.20	23.22	22.47	qfq	1,923,030	44,926,296	-0.94%
2023-10-19	23.74	24.05	23.38	23.44	22.68	qfq	2,341,179	55,378,982	-1.18%
2023-10-18	24.32	24.32	23.30	23.72	22.95	qfq	3,623,830	85,672,135	-2.59%
2023-10-17	25.09	25.09	24.06	24.35	23.56	qfq	5,774,212	140,992,551	-2.95%
2023-10-16	27.98	28.08	25.09	25.09	24.28	qfq	7,142,562	181,815,742	-10.01%
2023-10-13	28.18	28.34	27.66	27.88	26.98	qfq	2,069,476	57,721,518	-1.93%
2023-10-12	27.53	28.63	27.44	28.43	27.51	qfq	3,341,002	93,966,707	4.02%
2023-10-11	28.14	28.37	27.20	27.33	26.45	qfq	2,564,021	70,986,045	-2.95%
2023-10-10	28.30	28.68	28.00	28.16	27.25	qfq	2,572,877	72,749,389	-0.95%
2023-10-09	27.70	28.78	27.41	28.43	27.51	qfq	4,875,375	137,837,230	4.99%
2023-09-28	26.98	27.37	26.82	27.08	26.20	qfq	1,632,300	44,193,973	0.52%
2023-09-27	26.74	27.29	26.62	26.94	26.07	qfq	1,682,909	45,381,121	0.97%
2023-09-26	26.49	26.86	26.46	26.68	25.82	qfq	1,649,140	43,935,004	-0.15%
2023-09-25	26.89	27.20	26.46	26.72	25.86	qfq	1,644,664	44,046,620	-0.41%
2023-09-22	26.76	27.08	26.50	26.83	25.96	qfq	2,942,080	78,811,317	0.15%
2023-09-21	27.46	27.48	26.78	26.79	25.92	qfq	1,643,541	44,400,676	-2.33%
2023-09-20	27.27	27.90	27.26	27.43	26.54	qfq	1,866,109	51,411,291	0.22%
2023-09-19	27.68	28.08	27.24	27.37	26.48	qfq	1,453,436	40,055,746	-0.65%
2023-09-18	27.48	27.74	27.00	27.55	26.66	qfq	1,279,770	35,162,684	0.77%
2023-09-15	27.86	27.99	27.01	27.34	26.46	qfq	3,218,360	88,067,084	-2.08%
2023-09-14	28.41	28.55	27.60	27.92	27.02	qfq	1,953,935	54,651,089	-1.72%
2023-09-13	29.07	29.30	28.00	28.41	27.49	qfq	2,464,697	70,164,525	-2.20%
2023-09-12	28.82	29.16	28.40	29.05	28.11	qfq	1,565,083	45,220,348	1.54%
2023-09-11	28.69	29.17	28.32	28.61	27.68	qfq	1,728,340	49,627,084	-0.28%
2023-09-08	28.56	29.39	28.55	28.69	27.76	qfq	1,340,015	38,632,935	-0.45%
2023-09-07	28.88	29.11	28.39	28.82	27.89	qfq	1,791,207	51,454,434	-0.41%
2023-09-06	29.12	29.21	28.70	28.94	28.00	qfq	1,420,028	41,112,327	-0.62%
2023-09-05	29.36	29.57	28.80	29.12	28.18	qfq	1,763,574	51,343,690	-1.02%
2023-09-04	29.12	29.98	29.00	29.42	28.47	qfq	2,263,886	66,912,587	1.00%
2023-09-01	29.58	29.95	28.98	29.13	28.19	qfq	1,843,317	53,834,237	-1.92%
2023-08-31	28.89	30.30	28.70	29.70	28.74	qfq	3,007,590	89,259,790	2.13%
2023-08-30	28.81	29.29	28.50	29.08	28.14	qfq	1,856,462	53,705,432	0.97%
2023-08-29	27.91	29.10	27.60	28.80	27.87	qfq	2,425,922	69,212,317	3.19%
2023-08-28	29.50	29.88	27.70	27.91	27.01	qfq	2,796,954	79,710,011	-1.24%
2023-08-25	28.13	28.67	27.70	28.26	27.35	qfq	2,846,793	80,665,329	0.82%
2023-08-24	28.10	28.32	27.68	28.03	27.12	qfq	1,679,804	47,065,279	-0.04%
2023-08-23	28.78	28.78	28.00	28.04	27.13	qfq	1,936,075	54,847,841	-1.79%
2023-08-22	28.84	29.29	27.90	28.55	27.63	qfq	4,477,860	127,387,289	-2.06%
2023-08-21	29.91	29.91	29.15	29.15	28.21	qfq	2,668,671	78,534,512	-2.64%
2023-08-18	30.00	31.09	29.90	29.94	28.97	qfq	3,405,470	103,621,811	-0.86%
2023-08-17	31.20	31.20	29.60	30.20	29.22	qfq	5,134,381	154,449,995	-1.95%
2023-08-16	32.29	32.59	30.67	30.80	29.80	qfq	5,209,823	163,417,995	-4.05%
2023-08-15	32.50	32.67	31.20	32.10	31.06	qfq	4,111,630	130,912,385	-2.19%
2023-08-14	31.50	32.90	31.50	32.82	31.76	qfq	5,006,356	162,467,509	1.64%
2023-08-11	31.81	32.90	31.50	32.29	31.25	qfq	8,719,294	282,850,793	2.22%
2023-08-10	33.08	33.86	31.03	31.59	30.57	qfq	12,139,424	393,625,115	-6.43%
2023-08-09	33.00	34.34	31.50	33.76	32.67	qfq	12,573,978	410,985,152	3.84%
2023-08-08	29.51	32.51	29.30	32.51	31.46	qfq	9,582,588	303,404,072	10.02%
2023-08-07	29.26	29.67	29.15	29.55	28.59	qfq	1,991,455	58,551,353	0.68%
2023-08-04	29.96	30.22	29.20	29.35	28.40	qfq	2,505,135	73,953,552	-1.87%
2023-08-03	29.44	30.28	28.92	29.91	28.94	qfq	3,067,404	91,601,651	2.29%
2023-08-02	29.34	29.45	28.84	29.24	28.29	qfq	2,056,452	59,816,004	-0.34%
2023-08-01	30.30	30.39	29.29	29.34	28.39	qfq	3,083,442	91,149,481	-3.36%
2023-07-31	30.50	31.05	30.11	30.36	29.38	qfq	2,698,187	82,329,196	0.03%
2023-07-28	30.20	30.54	29.60	30.35	29.37	qfq	4,917,118	147,706,129	0.40%
2023-07-27	31.40	31.40	30.07	30.23	29.25	qfq	5,731,834	174,799,099	-3.02%
2023-07-26	31.12	31.38	30.41	31.17	30.16	qfq	4,713,890	146,306,604	0.65%
2023-07-25	32.80	33.00	30.68	30.97	29.97	qfq	8,514,350	269,749,273	-4.56%
2023-07-24	33.40	33.40	31.67	32.45	31.40	qfq	5,139,429	166,704,875	-3.05%
2023-07-21	31.22	34.20	30.99	33.47	32.39	qfq	8,207,365	271,369,269	7.24%
2023-07-20	31.08	32.33	31.08	31.21	30.20	qfq	4,538,895	143,809,117	0.19%
2023-07-19	31.68	32.00	31.10	31.15	30.14	qfq	4,029,547	126,387,448	-1.89%
2023-07-18	32.01	32.30	31.20	31.75	30.72	qfq	4,784,124	151,830,806	-0.59%
2023-07-17	29.85	32.98	29.61	31.94	30.91	qfq	6,998,382	218,861,760	6.40%