SECURITY DETAIL · RAW DATA

福光股份688010.SH

ASSECNYSTOCK

最近收盘价27.702026-07-17

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）6,514,079

成交额（元）189,833,283

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 1456 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
2025-06-17	2025-06-24	cash_dividend	0.057	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-14	2023-07-20	cash_dividend	0.058	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-14	2023-07-20	stock_dividend	—	0.05	—	—	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	31.15	31.30	27.52	27.70	27.70	qfq	6,514,079	189,833,283	-11.81%
2026-07-16	32.70	33.33	30.90	31.41	31.41	qfq	4,993,190	159,861,952	-5.59%
2026-07-15	34.85	35.35	32.73	33.27	33.27	qfq	4,616,128	155,925,568	-3.90%
2026-07-14	35.83	36.93	32.80	34.62	34.62	qfq	6,381,475	219,649,170	-2.53%
2026-07-13	39.21	39.78	35.31	35.52	35.52	qfq	6,565,660	244,684,231	-12.34%
2026-07-10	40.50	42.90	40.00	40.52	40.52	qfq	7,149,343	297,380,665	-0.42%
2026-07-09	38.53	40.87	37.50	40.69	40.69	qfq	7,297,940	287,482,003	6.30%
2026-07-08	40.11	40.11	36.91	38.28	38.28	qfq	5,052,934	194,676,786	-2.64%
2026-07-07	40.56	41.12	38.26	39.32	39.32	qfq	4,720,088	186,888,512	-3.75%
2026-07-06	42.98	43.39	39.60	40.85	40.85	qfq	7,036,859	289,798,639	-5.04%
2026-07-03	44.60	45.87	43.00	43.02	43.02	qfq	7,071,518	311,231,427	-6.21%
2026-07-02	46.70	48.49	44.00	45.87	45.87	qfq	7,815,238	363,890,980	-1.69%
2026-07-01	49.50	50.19	46.57	46.66	46.66	qfq	9,508,615	457,325,250	-4.05%
2026-06-30	42.84	48.88	42.00	48.63	48.63	qfq	12,541,272	585,502,119	13.09%
2026-06-29	43.71	45.53	41.41	43.00	43.00	qfq	8,850,314	382,573,860	-3.09%
2026-06-26	46.15	46.28	43.18	44.37	44.37	qfq	9,280,234	415,970,769	-3.86%
2026-06-25	45.25	46.76	43.68	46.15	46.15	qfq	10,167,839	464,129,494	0.98%
2026-06-24	43.98	46.92	43.40	45.70	45.70	qfq	12,058,022	546,615,352	2.31%
2026-06-23	46.41	47.00	44.11	44.67	44.67	qfq	11,007,535	499,333,935	-1.82%
2026-06-22	48.58	50.47	45.11	45.50	45.50	qfq	16,900,265	787,115,120	-9.85%
2026-06-18	47.62	52.50	46.99	50.47	50.47	qfq	16,498,565	818,308,942	5.41%
2026-06-17	44.34	49.66	43.50	47.88	47.88	qfq	19,125,682	905,335,114	7.81%
2026-06-16	43.12	45.74	42.60	44.41	44.41	qfq	17,815,571	790,723,886	2.09%
2026-06-15	45.60	45.60	41.30	43.50	43.50	qfq	23,825,634	1,033,225,321	-9.07%
2026-06-12	41.00	47.84	41.00	47.84	47.84	qfq	23,743,301	1,078,052,940	19.99%
2026-06-11	33.00	39.88	32.93	39.87	39.87	qfq	16,032,438	609,216,837	19.98%
2026-06-10	34.03	34.83	32.78	33.23	33.23	qfq	4,794,746	161,007,800	-3.49%
2026-06-09	34.39	34.80	33.72	34.43	34.43	qfq	3,898,505	133,688,157	1.12%
2026-06-08	35.00	35.78	33.44	34.05	34.05	qfq	5,725,188	198,221,822	-7.09%
2026-06-05	35.33	38.20	34.73	36.65	36.65	qfq	6,092,170	222,340,110	0.74%
2026-06-04	36.20	37.17	35.63	36.38	36.38	qfq	5,123,033	185,913,067	-0.36%
2026-06-03	36.38	38.40	35.71	36.51	36.51	qfq	7,797,996	288,976,764	0.77%
2026-06-02	36.09	37.33	34.51	36.23	36.23	qfq	7,222,035	259,783,415	0.81%
2026-06-01	37.61	38.11	35.85	35.94	35.94	qfq	7,531,885	277,910,715	-3.26%
2026-05-29	43.70	43.75	36.79	37.15	37.15	qfq	14,204,578	559,609,442	-15.47%
2026-05-28	44.50	47.00	43.85	43.95	43.95	qfq	6,432,482	287,705,643	-0.50%
2026-05-27	45.36	47.71	44.01	44.17	44.17	qfq	7,352,971	334,859,791	-2.92%
2026-05-26	45.03	46.85	44.19	45.50	45.50	qfq	8,275,972	372,731,664	-1.69%
2026-05-25	47.37	47.37	44.86	46.28	46.28	qfq	10,609,534	486,207,436	-1.01%
2026-05-22	39.80	46.80	39.01	46.75	46.75	qfq	14,182,273	617,979,214	19.26%
2026-05-21	41.32	43.43	39.08	39.20	39.20	qfq	9,818,122	403,409,917	-4.85%
2026-05-20	39.96	41.48	39.00	41.20	41.20	qfq	9,913,911	400,811,630	2.08%
2026-05-19	37.50	40.99	36.56	40.36	40.36	qfq	14,350,126	559,774,033	9.47%
2026-05-18	34.32	36.93	32.92	36.87	36.87	qfq	10,451,554	373,077,333	9.57%
2026-05-15	33.53	34.36	32.83	33.65	33.65	qfq	4,797,534	161,506,224	-0.30%
2026-05-14	34.78	35.19	33.30	33.75	33.75	qfq	4,307,849	146,539,826	-2.74%
2026-05-13	34.46	34.90	33.50	34.70	34.70	qfq	3,564,124	123,189,551	-0.37%
2026-05-12	34.98	35.40	33.78	34.83	34.83	qfq	6,376,846	219,543,744	-0.68%
2026-05-11	35.40	36.10	34.89	35.07	35.07	qfq	5,896,006	208,904,445	0.00%
2026-05-08	34.10	35.34	33.36	35.07	35.07	qfq	4,162,137	143,965,707	1.59%
2026-05-07	33.92	34.78	33.50	34.52	34.52	qfq	5,262,840	180,683,723	2.80%
2026-05-06	33.66	34.63	33.10	33.58	33.58	qfq	4,376,708	147,649,547	0.39%
2026-04-30	33.12	33.62	32.95	33.45	33.45	qfq	3,425,856	114,105,552	0.78%
2026-04-29	33.66	34.48	33.00	33.19	33.19	qfq	4,359,384	147,275,392	-1.43%
2026-04-28	35.00	35.00	33.33	33.67	33.67	qfq	5,275,613	178,923,603	-4.89%
2026-04-27	33.87	35.93	33.78	35.40	35.40	qfq	5,303,543	185,498,435	4.52%
2026-04-24	34.41	35.05	33.81	33.87	33.87	qfq	3,746,519	128,352,162	-2.56%
2026-04-23	35.66	35.98	34.60	34.76	34.76	qfq	3,704,898	130,184,467	-3.18%
2026-04-22	35.60	36.00	34.98	35.90	35.90	qfq	3,960,994	140,803,569	0.22%
2026-04-21	35.09	36.36	34.88	35.82	35.82	qfq	5,730,861	205,112,434	0.03%
2026-04-20	34.47	36.77	34.02	35.81	35.81	qfq	8,390,589	296,995,963	2.87%
2026-04-17	34.30	35.35	34.15	34.81	34.81	qfq	4,216,074	146,797,267	1.40%
2026-04-16	33.82	35.08	33.82	34.33	34.33	qfq	4,275,797	147,378,491	1.51%
2026-04-15	34.20	34.86	33.78	33.82	33.82	qfq	3,963,246	136,034,369	-0.91%
2026-04-14	34.00	34.80	33.71	34.13	34.13	qfq	3,977,260	135,376,838	0.15%
2026-04-13	33.60	34.70	33.39	34.08	34.08	qfq	4,167,727	142,328,004	-1.19%
2026-04-10	33.49	35.19	33.49	34.49	34.49	qfq	6,102,494	211,459,665	2.99%
2026-04-09	32.70	34.06	32.53	33.49	33.49	qfq	6,130,976	205,198,049	1.30%
2026-04-08	30.50	33.33	30.30	33.06	33.06	qfq	6,883,697	221,772,799	10.02%
2026-04-07	31.20	31.20	30.00	30.05	30.05	qfq	2,526,075	76,660,293	-2.75%
2026-04-03	28.96	31.28	28.80	30.90	30.90	qfq	5,435,596	165,727,320	6.92%
2026-04-02	29.55	29.86	28.65	28.90	28.90	qfq	2,074,688	60,520,021	-3.28%
2026-04-01	28.57	30.27	28.09	29.88	29.88	qfq	3,997,436	117,747,514	6.68%
2026-03-31	28.95	28.95	27.98	28.01	28.01	qfq	1,954,406	55,458,224	-2.23%
2026-03-30	28.24	28.88	27.90	28.65	28.65	qfq	1,415,438	40,256,631	0.95%
2026-03-27	28.34	28.67	28.00	28.38	28.38	qfq	1,886,092	53,627,141	0.18%
2026-03-26	29.16	29.16	28.08	28.33	28.33	qfq	1,776,899	50,691,417	-2.85%
2026-03-25	28.46	29.92	27.63	29.16	29.16	qfq	3,605,888	104,208,634	4.40%
2026-03-24	27.20	28.08	26.60	27.93	27.93	qfq	2,367,854	64,204,139	5.32%
2026-03-23	28.21	28.21	26.30	26.52	26.52	qfq	3,061,851	83,350,401	-5.96%
2026-03-20	29.33	29.67	28.11	28.20	28.20	qfq	2,619,966	75,425,582	-3.59%
2026-03-19	29.46	30.15	29.15	29.25	29.25	qfq	2,639,118	78,229,423	-2.56%
2026-03-18	29.31	30.14	29.22	30.02	30.02	qfq	1,674,672	49,679,314	2.18%
2026-03-17	30.37	30.37	29.30	29.38	29.38	qfq	1,744,503	51,930,219	-2.81%
2026-03-16	29.80	30.37	29.21	30.23	30.23	qfq	2,123,874	63,125,784	2.44%
2026-03-13	29.95	30.05	29.40	29.51	29.51	qfq	1,869,904	55,489,835	-1.44%
2026-03-12	30.82	30.82	29.55	29.94	29.94	qfq	2,585,979	77,570,419	-2.32%
2026-03-11	31.02	31.68	30.62	30.65	30.65	qfq	3,161,023	98,546,078	-0.78%
2026-03-10	30.66	31.17	30.51	30.89	30.89	qfq	2,535,259	78,167,235	0.78%
2026-03-09	30.73	30.78	29.20	30.65	30.65	qfq	5,868,063	175,971,735	-2.67%
2026-03-06	31.92	32.14	31.39	31.49	31.49	qfq	3,479,180	110,037,702	-2.36%
2026-03-05	31.91	32.60	31.80	32.25	32.25	qfq	4,152,745	133,875,426	2.58%
2026-03-04	31.49	32.15	31.25	31.44	31.44	qfq	3,024,241	95,528,325	-0.82%
2026-03-03	33.99	33.99	31.59	31.70	31.70	qfq	4,853,469	158,335,745	-5.65%
2026-03-02	33.03	33.94	32.99	33.60	33.60	qfq	5,753,238	192,741,069	0.36%
2026-02-27	32.02	33.70	31.91	33.48	33.48	qfq	5,111,870	168,894,926	3.02%
2026-02-26	31.14	32.58	31.14	32.50	32.50	qfq	4,484,847	143,096,235	4.37%
2026-02-25	31.10	31.44	30.93	31.14	31.14	qfq	2,376,995	74,078,072	0.23%
2026-02-24	31.42	31.59	30.90	31.07	31.07	qfq	2,285,909	71,186,762	-0.42%
2026-02-13	31.23	31.68	31.20	31.20	31.20	qfq	1,565,961	49,200,751	-0.73%
2026-02-12	31.26	32.00	31.10	31.43	31.43	qfq	2,179,373	68,657,630	-0.44%
2026-02-11	31.59	31.95	30.97	31.57	31.57	qfq	3,665,020	115,142,467	0.83%
2026-02-10	30.08	31.50	29.90	31.31	31.31	qfq	6,670,718	205,962,655	6.50%
2026-02-09	29.19	29.77	29.04	29.40	29.40	qfq	2,631,716	77,320,028	1.73%
2026-02-06	28.83	29.40	28.60	28.90	28.90	qfq	2,211,530	64,238,739	0.21%
2026-02-05	29.61	29.61	28.38	28.84	28.84	qfq	5,595,227	162,563,207	-5.87%
2026-02-04	31.29	31.29	30.18	30.64	30.64	qfq	2,712,869	83,005,708	-1.61%
2026-02-03	30.50	31.26	30.39	31.14	31.14	qfq	2,411,010	74,533,622	2.77%
2026-02-02	31.37	31.75	30.13	30.30	30.30	qfq	3,658,196	114,016,901	-1.34%
2026-01-30	30.74	31.07	30.03	30.71	30.71	qfq	3,215,950	98,256,990	-0.52%
2026-01-29	31.50	32.71	30.75	30.87	30.87	qfq	5,041,523	159,546,284	-3.17%
2026-01-28	32.50	32.66	31.14	31.88	31.88	qfq	4,729,226	149,796,894	-1.30%
2026-01-27	33.08	33.14	31.04	32.30	32.30	qfq	5,494,185	174,805,525	-2.39%
2026-01-26	32.51	34.48	32.30	33.09	33.09	qfq	10,066,052	334,170,442	2.45%
2026-01-23	31.25	32.53	30.93	32.30	32.30	qfq	5,640,915	180,687,993	3.96%
2026-01-22	31.39	31.65	30.93	31.07	31.07	qfq	4,252,318	132,649,815	-0.96%
2026-01-21	31.14	31.80	30.95	31.37	31.37	qfq	3,685,383	115,605,076	0.61%
2026-01-20	32.50	32.52	30.88	31.18	31.18	qfq	5,686,397	178,560,052	-3.82%
2026-01-19	33.30	33.50	32.24	32.42	32.42	qfq	5,606,571	182,806,552	-2.76%
2026-01-16	32.88	33.50	32.21	33.34	33.34	qfq	5,638,050	185,868,181	1.34%
2026-01-15	33.50	33.85	32.05	32.90	32.90	qfq	6,414,827	210,340,048	-2.89%
2026-01-14	33.50	35.00	33.50	33.88	33.88	qfq	8,381,019	286,244,178	1.07%
2026-01-13	36.45	36.48	33.40	33.52	33.52	qfq	12,388,353	427,125,846	-8.91%
2026-01-12	35.35	37.45	35.35	36.80	36.80	qfq	14,242,125	519,497,757	6.54%
2026-01-09	34.51	35.96	34.00	34.54	34.54	qfq	12,189,297	424,319,096	2.10%
2026-01-08	33.07	34.52	33.01	33.83	33.83	qfq	8,639,590	292,983,569	1.29%
2026-01-07	33.00	33.64	32.08	33.40	33.40	qfq	8,261,520	272,549,276	1.74%
2026-01-06	34.10	34.10	32.69	32.83	32.83	qfq	8,458,379	281,058,154	-1.41%
2026-01-05	31.50	34.20	31.21	33.30	33.30	qfq	13,782,554	451,476,591	7.01%
2025-12-31	29.84	31.95	29.81	31.12	31.12	qfq	8,426,644	258,300,149	4.29%
2025-12-30	31.06	31.73	29.84	29.84	29.84	qfq	8,482,419	258,439,320	-4.97%
2025-12-29	32.18	32.50	31.13	31.40	31.40	qfq	7,814,557	247,168,008	-3.09%
2025-12-26	31.98	34.88	31.76	32.40	32.40	qfq	15,279,331	507,511,353	3.78%
2025-12-25	30.07	31.37	29.90	31.22	31.22	qfq	8,071,191	248,626,980	3.82%
2025-12-24	29.64	30.48	29.00	30.07	30.07	qfq	5,427,610	161,285,012	0.74%
2025-12-23	29.85	31.29	29.40	29.85	29.85	qfq	6,908,419	209,173,737	-0.50%
2025-12-22	31.09	31.29	29.89	30.00	30.00	qfq	5,845,819	177,381,548	-2.60%
2025-12-19	31.01	31.91	30.61	30.80	30.80	qfq	8,033,302	250,874,066	-2.35%
2025-12-18	31.04	32.19	31.04	31.54	31.54	qfq	10,310,110	326,955,414	3.38%
2025-12-17	30.80	31.50	29.94	30.51	30.51	qfq	7,255,696	222,444,807	-1.96%
2025-12-16	29.40	32.05	28.33	31.12	31.12	qfq	12,046,925	366,100,499	5.85%
2025-12-15	29.19	30.28	29.19	29.40	29.40	qfq	4,939,019	146,896,388	-0.14%
2025-12-12	29.43	30.28	29.07	29.44	29.44	qfq	5,279,123	156,287,125	-0.20%
2025-12-11	30.29	30.64	29.50	29.50	29.50	qfq	4,957,414	147,931,477	-2.64%
2025-12-10	30.70	31.25	29.84	30.30	30.30	qfq	6,511,436	198,287,599	-2.01%
2025-12-09	30.19	31.46	29.70	30.92	30.92	qfq	8,416,980	259,797,275	1.71%
2025-12-08	31.00	31.41	30.35	30.40	30.40	qfq	10,835,199	334,067,470	-0.75%
2025-12-05	29.06	30.87	28.66	30.63	30.63	qfq	10,553,845	316,507,118	5.19%
2025-12-04	27.68	30.20	27.38	29.12	29.12	qfq	9,003,637	261,892,545	4.19%
2025-12-03	28.20	28.63	27.50	27.95	27.95	qfq	3,318,406	92,627,394	-1.13%
2025-12-02	28.70	28.74	27.97	28.27	28.27	qfq	2,718,574	76,765,629	-1.43%
2025-12-01	28.05	29.10	28.05	28.68	28.68	qfq	4,828,761	138,810,443	2.69%
2025-11-28	27.06	28.16	27.06	27.93	27.93	qfq	2,957,344	81,909,102	2.91%
2025-11-27	27.17	27.68	27.02	27.14	27.14	qfq	2,240,171	61,260,229	-1.06%
2025-11-26	28.14	28.20	27.36	27.43	27.43	qfq	3,659,658	101,439,112	-3.42%
2025-11-25	27.22	29.45	27.22	28.40	28.40	qfq	6,493,992	186,475,991	4.49%
2025-11-24	26.43	27.29	26.24	27.18	27.18	qfq	2,086,631	55,950,635	3.62%
2025-11-21	26.80	27.75	26.00	26.23	26.23	qfq	2,769,713	74,221,180	-2.92%
2025-11-20	27.85	27.89	26.96	27.02	27.02	qfq	2,170,155	59,464,342	-1.39%
2025-11-19	27.01	27.47	26.50	27.40	27.40	qfq	2,794,463	75,351,304	0.81%
2025-11-18	27.60	28.23	27.17	27.18	27.18	qfq	2,784,046	76,713,825	-2.27%
2025-11-17	27.43	28.29	27.03	27.81	27.81	qfq	5,110,502	141,941,682	4.12%
2025-11-14	26.60	27.27	26.40	26.71	26.71	qfq	2,475,297	66,561,243	0.11%
2025-11-13	26.25	26.81	26.16	26.68	26.68	qfq	2,391,584	63,109,561	0.95%
2025-11-12	26.86	26.90	26.20	26.43	26.43	qfq	1,990,143	52,674,230	-1.82%
2025-11-11	26.86	27.32	26.80	26.92	26.92	qfq	1,831,110	49,510,415	-0.52%
2025-11-10	26.54	27.31	26.39	27.06	27.06	qfq	2,718,264	73,280,626	1.84%
2025-11-07	26.71	26.75	26.52	26.57	26.57	qfq	1,502,094	39,956,088	-1.08%
2025-11-06	26.83	27.00	26.60	26.86	26.86	qfq	1,801,562	48,288,262	0.11%
2025-11-05	26.71	26.98	26.30	26.83	26.83	qfq	1,568,244	41,935,617	0.45%
2025-11-04	27.10	27.19	26.35	26.71	26.71	qfq	1,941,612	51,768,800	-1.44%
2025-11-03	27.09	27.26	26.67	27.10	27.10	qfq	1,764,187	47,519,024	-0.33%
2025-10-31	26.62	27.45	26.62	27.19	27.19	qfq	2,301,585	62,628,708	1.72%
2025-10-30	27.75	27.75	26.10	26.73	26.73	qfq	5,290,400	141,926,242	-5.15%
2025-10-29	28.38	28.60	27.90	28.18	28.18	qfq	3,273,213	92,216,543	0.11%
2025-10-28	27.68	28.51	27.63	28.15	28.15	qfq	3,114,388	87,799,257	0.93%
2025-10-27	27.84	28.45	27.68	27.89	27.89	qfq	2,980,845	83,361,447	0.65%
2025-10-24	28.01	28.48	27.63	27.71	27.71	qfq	3,627,686	101,798,628	-1.07%
2025-10-23	27.80	28.12	27.22	28.01	28.01	qfq	1,449,495	39,916,207	0.76%
2025-10-22	27.53	28.25	27.51	27.80	27.80	qfq	2,082,242	58,289,041	-0.14%
2025-10-21	27.50	27.84	27.38	27.84	27.84	qfq	1,747,176	48,315,821	1.68%
2025-10-20	27.52	27.75	27.22	27.38	27.38	qfq	1,707,906	46,890,198	0.00%
2025-10-17	27.91	28.20	27.38	27.38	27.38	qfq	2,333,661	64,655,251	-2.07%
2025-10-16	28.53	28.62	27.90	27.96	27.96	qfq	3,142,973	88,616,025	-2.58%
2025-10-15	28.90	28.91	28.06	28.70	28.70	qfq	3,597,385	102,253,875	0.00%
2025-10-14	30.54	30.90	28.67	28.70	28.70	qfq	5,509,236	162,069,736	-5.62%
2025-10-13	28.10	30.79	28.10	30.41	30.41	qfq	4,857,674	146,861,291	2.46%
2025-10-10	30.51	30.70	29.31	29.68	29.68	qfq	5,885,333	175,256,361	-4.47%
2025-10-09	30.40	31.50	30.23	31.07	31.07	qfq	6,176,508	191,178,774	2.85%
2025-09-30	30.20	30.95	29.99	30.21	30.21	qfq	4,551,438	138,262,353	0.17%
2025-09-29	30.65	30.94	29.82	30.16	30.16	qfq	5,149,973	155,181,950	-1.31%
2025-09-26	31.77	31.93	30.53	30.56	30.56	qfq	4,387,293	136,288,353	-3.81%
2025-09-25	32.88	33.18	31.71	31.77	31.77	qfq	7,782,571	250,694,030	-3.87%
2025-09-24	32.01	33.40	31.33	33.05	33.05	qfq	11,000,910	359,727,186	3.77%
2025-09-23	33.60	33.60	31.00	31.85	31.85	qfq	8,867,141	281,230,212	-3.46%
2025-09-22	33.51	33.77	32.50	32.99	32.99	qfq	9,454,509	312,282,590	-3.65%
2025-09-19	30.80	36.00	30.80	34.24	34.24	qfq	19,669,526	673,839,582	9.53%
2025-09-18	30.77	32.49	30.53	31.26	31.26	qfq	10,737,228	338,421,840	0.77%
2025-09-17	30.00	32.33	29.99	31.02	31.02	qfq	12,802,859	398,706,444	6.63%
2025-09-16	28.89	29.19	28.32	29.09	29.09	qfq	4,301,848	123,683,681	1.29%
2025-09-15	28.99	29.36	28.68	28.72	28.72	qfq	4,137,353	119,671,826	-0.24%
2025-09-12	29.18	29.40	28.62	28.79	28.79	qfq	5,037,666	146,152,569	-0.66%
2025-09-11	28.69	28.98	27.61	28.98	28.98	qfq	7,898,014	223,389,685	0.38%
2025-09-10	28.70	29.35	28.61	28.87	28.87	qfq	2,558,696	74,143,476	0.63%
2025-09-09	29.93	30.40	28.50	28.69	28.69	qfq	6,570,811	191,444,105	-5.72%
2025-09-08	30.01	30.88	29.74	30.43	30.43	qfq	6,158,211	186,813,530	0.90%
2025-09-05	28.82	30.27	28.70	30.16	30.16	qfq	5,466,610	162,760,060	3.64%
2025-09-04	30.48	31.12	28.29	29.10	29.10	qfq	6,841,375	202,782,200	-5.09%
2025-09-03	31.91	32.60	30.24	30.66	30.66	qfq	6,667,754	208,406,667	-4.60%
2025-09-02	32.89	33.96	31.41	32.14	32.14	qfq	6,367,391	206,703,472	-2.61%
2025-09-01	32.41	33.47	32.36	33.00	33.00	qfq	3,878,928	127,354,150	1.66%
2025-08-29	33.61	33.66	31.82	32.46	32.46	qfq	7,366,346	238,532,513	-3.59%
2025-08-28	32.61	33.85	32.36	33.67	33.67	qfq	7,151,033	237,962,201	3.31%
2025-08-27	33.55	34.66	32.34	32.59	32.59	qfq	7,902,384	265,722,760	-2.86%
2025-08-26	34.82	35.10	33.44	33.55	33.55	qfq	7,900,246	270,792,377	-3.65%
2025-08-25	35.35	35.65	34.38	34.82	34.82	qfq	7,045,279	246,652,756	0.23%
2025-08-22	32.99	35.65	32.99	34.74	34.74	qfq	7,655,646	262,926,425	4.45%
2025-08-21	34.62	35.20	32.98	33.26	33.26	qfq	6,969,375	234,791,111	-3.90%
2025-08-20	35.33	35.69	33.03	34.61	34.61	qfq	8,554,883	293,483,643	-2.04%
2025-08-19	35.41	35.94	35.04	35.33	35.33	qfq	4,320,591	153,017,724	-1.20%
2025-08-18	34.01	35.77	33.81	35.76	35.76	qfq	5,845,573	204,833,099	5.18%
2025-08-15	33.40	34.28	33.30	34.00	34.00	qfq	3,198,361	108,024,104	0.86%
2025-08-14	34.45	35.04	33.61	33.71	33.71	qfq	4,768,759	163,385,027	-2.12%
2025-08-13	34.34	35.04	33.79	34.44	34.44	qfq	5,569,397	191,110,262	0.44%
2025-08-12	34.86	35.08	33.85	34.29	34.29	qfq	5,989,690	205,546,312	-1.94%
2025-08-11	35.98	35.98	34.74	34.97	34.97	qfq	6,121,700	215,331,757	-2.32%
2025-08-08	37.89	37.89	35.62	35.80	35.80	qfq	5,286,882	191,797,778	-5.79%
2025-08-07	36.10	38.12	35.80	38.00	38.00	qfq	7,843,394	290,248,697	4.14%
2025-08-06	35.85	37.03	35.45	36.49	36.49	qfq	7,139,424	257,643,240	1.39%
2025-08-05	33.48	36.50	33.02	35.99	35.99	qfq	10,822,680	382,704,609	8.76%
2025-08-04	32.00	33.60	31.58	33.09	33.09	qfq	3,217,396	105,434,329	2.92%
2025-08-01	32.39	32.75	31.88	32.15	32.15	qfq	2,137,498	68,912,109	-0.96%
2025-07-31	32.25	33.74	32.07	32.46	32.46	qfq	3,963,724	130,248,895	0.15%
2025-07-30	33.62	33.62	32.06	32.41	32.41	qfq	5,672,737	185,523,433	-4.11%
2025-07-29	34.47	35.43	33.61	33.80	33.80	qfq	5,130,157	176,479,660	-2.42%
2025-07-28	34.14	34.95	33.45	34.64	34.64	qfq	6,609,671	226,624,523	1.79%
2025-07-25	32.58	34.28	31.98	34.03	34.03	qfq	6,969,969	230,528,277	5.06%
2025-07-24	31.11	32.95	31.00	32.39	32.39	qfq	8,291,446	269,012,062	4.11%
2025-07-23	31.06	31.86	30.41	31.11	31.11	qfq	3,979,794	124,240,687	0.19%
2025-07-22	31.28	31.78	30.85	31.05	31.05	qfq	4,943,442	154,522,636	-0.83%
2025-07-21	30.28	31.90	30.14	31.31	31.31	qfq	5,992,274	187,474,016	2.15%
2025-07-18	30.50	30.97	29.83	30.65	30.65	qfq	4,980,800	151,263,893	0.56%
2025-07-17	28.45	30.95	28.45	30.48	30.48	qfq	9,325,873	281,499,055	7.48%
2025-07-16	28.41	28.80	28.20	28.36	28.36	qfq	2,666,394	75,872,381	-0.39%
2025-07-15	29.18	29.18	28.11	28.47	28.47	qfq	3,590,536	102,158,968	-1.93%
2025-07-14	29.05	29.16	28.66	29.03	29.03	qfq	2,251,110	64,980,011	-0.34%
2025-07-11	29.45	29.59	28.61	29.13	29.13	qfq	3,358,888	98,048,679	0.07%
2025-07-10	29.79	30.79	28.95	29.11	29.11	qfq	4,351,195	128,704,375	-1.89%
2025-07-09	29.87	30.29	29.53	29.67	29.67	qfq	2,382,034	71,104,225	-1.43%
2025-07-08	29.60	30.58	29.36	30.10	30.10	qfq	3,185,855	95,711,184	1.69%
2025-07-07	29.30	30.03	29.23	29.60	29.60	qfq	2,069,928	61,464,936	0.68%
2025-07-04	29.83	31.12	29.01	29.40	29.40	qfq	4,865,236	144,820,746	-1.77%
2025-07-03	30.38	30.89	29.80	29.93	29.93	qfq	2,716,962	81,925,917	-0.56%
2025-07-02	30.72	30.74	29.90	30.10	30.10	qfq	3,236,835	97,811,084	-2.87%
2025-07-01	30.56	31.84	30.32	30.99	30.99	qfq	5,065,129	156,817,288	-0.16%
2025-06-30	30.24	32.03	30.24	31.04	31.04	qfq	7,320,098	228,395,165	3.43%
2025-06-27	32.71	32.79	29.73	30.01	30.01	qfq	10,434,723	317,615,791	-9.06%
2025-06-26	34.05	34.40	32.95	33.00	33.00	qfq	3,182,718	106,930,613	-3.31%
2025-06-25	33.80	34.58	33.11	34.13	34.13	qfq	3,650,797	123,609,796	1.19%
2025-06-24	33.58	34.22	33.20	33.73	33.73	qfq	3,438,403	115,615,598	-0.62%
2025-06-23	31.70	35.28	31.00	33.94	33.88	qfq	9,032,427	308,208,262	6.70%
2025-06-20	29.20	32.26	29.20	31.81	31.76	qfq	8,476,906	264,219,452	8.98%
2025-06-19	29.08	29.93	28.82	29.19	29.14	qfq	2,276,697	66,878,930	0.38%
2025-06-18	28.84	29.26	28.54	29.08	29.03	qfq	1,578,234	45,623,103	0.80%
2025-06-17	30.20	30.33	28.63	28.85	28.80	qfq	3,088,443	90,026,604	-3.77%
2025-06-16	29.15	30.85	29.15	29.98	29.93	qfq	2,804,150	84,330,278	2.32%
2025-06-13	30.53	30.53	29.11	29.30	29.25	qfq	2,802,584	82,891,488	-3.27%
2025-06-12	30.53	30.83	30.01	30.29	30.24	qfq	1,239,073	37,731,534	0.07%
2025-06-11	30.42	30.64	30.20	30.27	30.22	qfq	1,356,725	41,200,643	-0.10%
2025-06-10	31.48	31.48	29.90	30.30	30.25	qfq	2,394,313	72,883,656	-2.42%
2025-06-09	31.30	31.44	30.80	31.05	31.00	qfq	1,766,874	54,788,254	-0.80%
2025-06-06	31.97	31.97	31.20	31.30	31.25	qfq	2,355,229	74,140,945	-2.52%
2025-06-05	30.84	32.77	30.40	32.11	32.06	qfq	4,419,544	140,590,353	4.12%
2025-06-04	30.90	31.32	30.75	30.84	30.79	qfq	2,097,287	65,048,672	-0.52%
2025-06-03	29.40	31.58	29.40	31.00	30.95	qfq	5,381,707	166,358,768	4.87%
2025-05-30	31.40	31.40	29.33	29.56	29.51	qfq	3,123,528	93,331,018	-5.04%
2025-05-29	30.57	31.37	30.40	31.13	31.08	qfq	2,279,995	70,600,673	2.13%
2025-05-28	31.15	31.21	30.28	30.48	30.43	qfq	2,718,062	83,039,053	-2.15%
2025-05-27	32.76	32.90	30.80	31.15	31.10	qfq	4,141,174	130,375,501	-5.58%
2025-05-26	32.13	33.19	32.13	32.99	32.94	qfq	3,494,820	114,340,422	3.71%
2025-05-23	32.06	32.76	31.75	31.81	31.76	qfq	2,471,460	79,169,409	-2.42%
2025-05-22	33.00	33.69	32.53	32.60	32.55	qfq	2,831,710	93,702,230	-1.15%
2025-05-21	34.41	34.41	32.68	32.98	32.93	qfq	4,846,614	160,518,113	-4.54%
2025-05-20	35.47	35.78	34.54	34.55	34.49	qfq	2,636,979	92,030,108	-3.49%
2025-05-19	35.32	36.32	34.70	35.80	35.74	qfq	2,712,016	96,993,517	1.39%
2025-05-16	35.12	36.00	35.12	35.31	35.25	qfq	2,241,146	79,663,252	-0.45%
2025-05-15	36.40	36.57	35.06	35.47	35.41	qfq	3,265,919	116,451,232	-2.82%
2025-05-14	37.62	38.60	36.38	36.50	36.44	qfq	2,938,771	109,394,700	-3.34%
2025-05-13	38.53	39.26	37.60	37.76	37.70	qfq	2,394,476	91,187,220	-1.97%
2025-05-12	38.99	39.37	37.91	38.52	38.46	qfq	3,459,446	132,990,629	-0.34%
2025-05-09	40.50	40.88	37.80	38.65	38.59	qfq	4,110,457	159,272,911	-5.78%
2025-05-08	40.80	41.20	39.99	41.02	40.95	qfq	2,279,782	92,599,679	-0.46%
2025-05-07	41.80	44.66	40.79	41.21	41.14	qfq	5,200,310	221,869,205	0.39%
2025-05-06	41.00	41.34	39.11	41.05	40.98	qfq	3,504,124	141,620,119	-0.22%
2025-04-30	41.29	42.94	40.90	41.14	41.07	qfq	3,754,312	157,361,778	0.22%
2025-04-29	40.88	41.68	40.41	41.05	40.98	qfq	1,308,254	53,752,962	-0.73%
2025-04-28	41.30	41.90	40.08	41.35	41.28	qfq	2,472,359	101,188,653	0.00%
2025-04-25	40.30	42.38	38.69	41.35	41.28	qfq	4,906,273	199,988,696	1.70%
2025-04-24	41.63	42.49	40.37	40.66	40.59	qfq	1,874,989	77,257,013	-2.82%
2025-04-23	42.32	42.32	40.54	41.84	41.77	qfq	3,274,741	134,838,564	-0.66%
2025-04-22	40.88	42.57	39.50	42.12	42.05	qfq	3,459,448	143,864,925	1.37%
2025-04-21	42.28	42.30	40.74	41.55	41.48	qfq	3,341,914	138,122,707	-1.05%
2025-04-18	44.11	44.11	41.52	41.99	41.92	qfq	3,603,851	152,658,450	-5.21%
2025-04-17	41.76	45.28	41.40	44.30	44.23	qfq	5,295,074	232,267,743	5.53%
2025-04-16	42.21	44.00	41.60	41.98	41.91	qfq	3,004,583	128,541,352	-0.05%
2025-04-15	42.08	42.82	40.41	42.00	41.93	qfq	4,224,296	176,227,284	0.29%
2025-04-14	39.73	44.45	39.70	41.88	41.81	qfq	4,933,547	209,019,781	6.86%
2025-04-11	36.75	40.78	36.70	39.19	39.13	qfq	3,804,985	149,227,823	5.69%
2025-04-10	37.17	38.13	36.94	37.08	37.02	qfq	2,273,633	85,162,204	-0.35%
2025-04-09	33.90	37.80	31.71	37.21	37.15	qfq	3,152,491	113,900,682	7.92%
2025-04-08	34.47	35.96	33.80	34.48	34.42	qfq	1,996,733	69,622,088	1.44%
2025-04-07	34.94	37.50	33.90	33.99	33.93	qfq	3,815,256	137,150,104	-12.51%
2025-04-03	39.50	40.30	37.62	38.85	38.79	qfq	2,667,781	103,780,831	-2.58%
2025-04-02	39.00	40.50	38.00	39.88	39.81	qfq	2,634,180	103,691,400	3.48%
2025-04-01	37.80	39.50	37.00	38.54	38.48	qfq	2,769,577	106,944,863	5.01%
2025-03-31	36.12	37.13	36.12	36.70	36.64	qfq	1,308,122	47,832,709	-1.63%
2025-03-28	37.41	38.85	36.93	37.31	37.25	qfq	2,130,393	80,284,121	-0.77%
2025-03-27	36.20	38.26	35.75	37.60	37.54	qfq	2,751,154	103,033,917	3.70%
2025-03-26	35.82	37.30	35.82	36.26	36.20	qfq	1,276,998	46,748,241	0.83%
2025-03-25	37.39	37.41	35.82	35.96	35.90	qfq	1,369,069	50,175,324	-3.05%
2025-03-24	36.01	37.50	36.00	37.09	37.03	qfq	2,727,905	100,980,904	3.29%
2025-03-21	37.00	37.23	35.70	35.91	35.85	qfq	2,010,632	73,103,553	-2.92%
2025-03-20	36.98	38.23	36.66	36.99	36.93	qfq	1,605,438	60,053,032	-0.40%
2025-03-19	38.56	38.87	36.62	37.14	37.08	qfq	3,724,854	138,705,248	-4.70%
2025-03-18	38.65	39.22	37.77	38.97	38.91	qfq	1,823,012	70,433,570	1.06%
2025-03-17	38.50	39.18	37.92	38.56	38.50	qfq	1,798,740	69,348,431	-0.16%
2025-03-14	38.09	40.08	37.83	38.62	38.56	qfq	2,938,830	114,786,301	0.84%
2025-03-13	39.40	40.31	37.74	38.30	38.24	qfq	2,831,012	109,390,307	-4.61%
2025-03-12	42.00	42.12	40.02	40.15	40.08	qfq	3,902,134	159,681,291	-5.02%
2025-03-11	39.02	42.44	39.02	42.27	42.20	qfq	5,502,188	227,602,234	1.66%
2025-03-10	42.00	44.57	41.00	41.58	41.51	qfq	10,432,197	444,435,505	4.26%
2025-03-07	40.50	40.89	38.70	39.88	39.81	qfq	8,142,756	322,863,163	-2.01%
2025-03-06	39.97	43.56	38.20	40.70	40.63	qfq	11,903,175	501,181,820	12.12%
2025-03-05	36.60	38.76	36.25	36.30	36.24	qfq	3,818,619	141,539,794	-3.53%
2025-03-04	34.84	37.75	34.84	37.63	37.57	qfq	3,744,917	137,116,747	6.03%
2025-03-03	34.76	37.13	34.30	35.49	35.43	qfq	2,942,171	105,012,545	1.72%
2025-02-28	37.00	37.37	34.68	34.89	34.83	qfq	2,192,022	77,926,287	-6.64%
2025-02-27	37.97	38.60	37.01	37.37	37.31	qfq	2,458,419	92,834,847	-2.07%
2025-02-26	38.57	39.82	37.88	38.16	38.10	qfq	4,258,282	165,311,398	-2.78%
2025-02-25	36.90	41.80	36.90	39.25	39.19	qfq	6,074,416	238,107,421	5.23%
2025-02-24	37.31	38.56	36.10	37.30	37.24	qfq	2,564,246	95,757,333	0.51%
2025-02-21	35.67	37.80	35.34	37.11	37.05	qfq	3,049,037	112,699,292	3.92%
2025-02-20	36.38	37.31	35.67	35.71	35.65	qfq	2,699,807	98,473,544	-1.95%
2025-02-19	34.83	36.68	34.61	36.42	36.36	qfq	2,392,214	85,891,783	4.36%
2025-02-18	36.69	37.45	34.38	34.90	34.84	qfq	3,461,035	123,992,710	-4.85%
2025-02-17	36.64	38.86	35.88	36.68	36.62	qfq	3,414,197	126,906,804	0.00%
2025-02-14	36.69	37.20	35.89	36.68	36.62	qfq	2,919,585	106,603,127	-0.05%
2025-02-13	38.66	39.00	36.66	36.70	36.64	qfq	3,065,382	115,127,099	-5.27%
2025-02-12	39.84	40.76	38.40	38.74	38.68	qfq	2,251,795	88,132,634	-3.17%
2025-02-11	38.63	40.90	38.63	40.01	39.94	qfq	2,560,878	102,820,230	1.81%
2025-02-10	38.26	39.76	37.10	39.30	39.24	qfq	3,728,029	143,151,429	1.89%
2025-02-07	39.00	40.00	38.00	38.57	38.51	qfq	2,586,385	101,439,398	-2.38%
2025-02-06	36.64	39.88	36.57	39.51	39.44	qfq	3,536,824	137,897,731	7.33%
2025-02-05	37.22	37.46	35.51	36.81	36.75	qfq	2,759,445	100,775,256	-1.10%
2025-01-27	38.89	39.28	37.01	37.22	37.16	qfq	2,596,602	98,371,986	-4.02%
2025-01-24	36.63	39.39	36.00	38.78	38.72	qfq	4,843,344	186,363,100	5.96%
2025-01-23	36.44	38.86	35.31	36.60	36.54	qfq	5,735,956	215,341,067	2.04%
2025-01-22	34.96	36.25	34.81	35.87	35.81	qfq	2,435,038	86,835,577	1.04%
2025-01-21	33.57	35.78	33.57	35.50	35.44	qfq	3,445,719	120,065,050	4.38%
2025-01-20	34.97	35.35	32.90	34.01	33.95	qfq	4,251,582	143,219,731	0.18%
2025-01-17	34.68	35.60	33.10	33.95	33.89	qfq	3,470,558	118,584,638	-3.14%
2025-01-16	35.59	37.37	34.70	35.05	34.99	qfq	3,344,423	119,385,240	-2.94%
2025-01-15	33.60	36.94	33.55	36.11	36.05	qfq	5,136,016	180,666,693	5.37%
2025-01-14	32.26	35.00	31.90	34.27	34.21	qfq	5,874,795	197,407,187	3.63%
2025-01-13	30.50	35.18	29.10	33.07	33.02	qfq	6,979,422	224,778,278	8.14%
2025-01-10	30.12	32.68	29.57	30.58	30.53	qfq	4,336,066	137,132,813	1.97%
2025-01-09	29.57	31.20	29.40	29.99	29.94	qfq	3,368,448	102,040,156	1.87%
2025-01-08	28.10	30.23	27.32	29.44	29.39	qfq	5,424,600	156,367,622	4.62%
2025-01-07	25.59	28.49	25.59	28.14	28.09	qfq	5,046,435	137,220,694	9.96%
2025-01-06	25.60	27.07	25.24	25.59	25.55	qfq	4,695,429	122,458,869	1.67%
2025-01-03	27.40	27.80	25.06	25.17	25.13	qfq	3,811,535	99,717,143	-8.04%
2025-01-02	27.90	28.73	27.00	27.37	27.32	qfq	2,340,131	64,960,025	-3.96%
2024-12-31	29.85	30.32	28.05	28.50	28.45	qfq	3,192,249	92,678,643	-2.80%
2024-12-30	28.44	29.85	27.33	29.32	29.27	qfq	3,803,152	110,105,314	2.70%
2024-12-27	29.65	30.55	28.50	28.55	28.50	qfq	3,448,919	101,481,021	-2.76%
2024-12-26	29.20	29.85	28.94	29.36	29.31	qfq	2,658,265	78,429,642	0.55%
2024-12-25	29.25	29.95	28.10	29.20	29.15	qfq	2,899,199	83,605,793	-1.95%
2024-12-24	29.50	30.29	28.28	29.78	29.73	qfq	3,567,789	104,542,349	0.13%
2024-12-23	31.78	31.99	29.50	29.74	29.69	qfq	6,002,178	181,411,268	-7.15%
2024-12-20	27.95	33.70	27.54	32.03	31.98	qfq	9,649,611	299,292,001	13.74%
2024-12-19	27.56	29.00	27.56	28.16	28.11	qfq	4,043,651	114,981,226	-0.28%
2024-12-18	27.66	28.79	27.06	28.24	28.19	qfq	3,923,469	109,939,307	2.24%
2024-12-17	29.30	29.64	27.49	27.62	27.57	qfq	4,169,646	117,204,822	-6.21%
2024-12-16	29.00	30.28	28.60	29.45	29.40	qfq	3,855,420	113,759,432	0.82%
2024-12-13	30.11	30.40	29.21	29.21	29.16	qfq	3,640,562	107,974,268	-5.07%
2024-12-12	31.36	31.90	29.17	30.77	30.72	qfq	8,209,400	247,786,115	-4.23%
2024-12-11	30.83	32.53	30.83	32.13	32.08	qfq	4,167,012	133,200,592	3.75%
2024-12-10	32.37	32.86	30.87	30.97	30.92	qfq	4,380,648	139,140,776	0.23%
2024-12-09	31.18	32.00	30.68	30.90	30.85	qfq	3,154,610	98,248,238	-2.52%
2024-12-06	31.51	32.93	31.20	31.70	31.65	qfq	4,010,811	127,829,981	-1.37%
2024-12-05	31.44	33.00	31.42	32.14	32.09	qfq	4,017,517	128,885,337	0.91%
2024-12-04	34.07	34.48	31.50	31.85	31.80	qfq	4,856,634	158,423,652	-4.98%
2024-12-03	36.05	36.31	33.50	33.52	33.46	qfq	7,861,250	273,669,763	-8.39%
2024-12-02	33.80	36.60	32.30	36.59	36.53	qfq	8,909,345	309,479,600	9.85%
2024-11-29	32.80	35.31	32.00	33.31	33.26	qfq	6,514,503	218,231,130	0.30%
2024-11-28	33.00	35.41	32.50	33.21	33.16	qfq	7,462,051	253,446,388	-1.01%
2024-11-27	30.10	33.67	29.01	33.55	33.49	qfq	7,398,946	230,849,729	9.78%
2024-11-26	31.09	31.98	30.30	30.56	30.51	qfq	4,663,927	145,284,981	-1.07%
2024-11-25	32.50	33.10	30.12	30.89	30.84	qfq	6,093,536	190,301,077	-2.86%
2024-11-22	34.17	34.90	31.42	31.80	31.75	qfq	7,206,778	240,417,538	-7.37%
2024-11-21	32.89	36.80	32.65	34.33	34.27	qfq	10,553,718	362,900,239	1.24%
2024-11-20	31.94	34.00	31.54	33.91	33.85	qfq	8,259,682	270,917,879	6.27%
2024-11-19	30.01	33.00	29.73	31.91	31.86	qfq	7,637,502	236,492,218	7.37%
2024-11-18	32.73	33.13	29.07	29.72	29.67	qfq	9,776,832	300,292,778	-9.80%
2024-11-15	34.33	35.76	32.50	32.95	32.90	qfq	7,269,738	248,852,068	-5.70%
2024-11-14	36.70	37.69	34.60	34.94	34.88	qfq	8,785,277	316,114,067	-5.05%
2024-11-13	38.71	39.33	35.48	36.80	36.74	qfq	12,229,440	452,598,000	-7.98%
2024-11-12	40.03	41.90	36.03	39.99	39.92	qfq	15,006,677	580,327,454	-0.10%
2024-11-11	34.50	40.03	34.09	40.03	39.96	qfq	21,376,647	802,452,680	19.99%
2024-11-08	29.00	33.36	29.00	33.36	33.30	qfq	20,309,163	639,939,421	20.00%
2024-11-07	27.60	28.36	26.56	27.80	27.75	qfq	11,119,249	304,178,163	-3.07%
2024-11-06	28.18	31.96	27.08	28.68	28.63	qfq	15,657,914	452,468,313	0.31%
2024-11-05	27.19	29.50	26.44	28.59	28.54	qfq	14,966,730	417,518,464	3.21%
2024-11-04	28.50	30.73	27.17	27.70	27.65	qfq	23,679,725	679,562,375	-3.21%
2024-11-01	36.36	36.36	28.62	28.62	28.57	qfq	29,208,701	978,119,999	-5.54%
2024-10-31	26.00	30.30	24.58	30.30	30.25	qfq	21,470,756	608,431,825	20.00%
2024-10-30	22.00	25.25	21.95	25.25	25.21	qfq	15,707,543	379,078,345	20.01%
2024-10-29	21.45	23.23	21.04	21.04	21.01	qfq	10,816,306	238,688,196	2.89%
2024-10-28	19.00	20.66	19.00	20.45	20.42	qfq	6,795,190	137,369,803	8.89%
2024-10-25	17.88	19.11	17.88	18.78	18.75	qfq	2,739,726	51,230,937	5.27%
2024-10-24	17.99	18.02	17.59	17.84	17.81	qfq	1,306,225	23,221,773	-0.22%
2024-10-23	18.00	18.36	17.67	17.88	17.85	qfq	1,491,177	26,971,703	-0.67%
2024-10-22	18.18	18.48	17.70	18.00	17.97	qfq	1,249,326	22,462,792	-0.99%
2024-10-21	17.65	18.60	17.65	18.18	18.15	qfq	2,021,556	36,702,794	3.12%
2024-10-18	16.79	17.99	16.66	17.63	17.60	qfq	1,625,919	28,267,912	5.00%
2024-10-17	16.74	17.14	16.74	16.79	16.76	qfq	970,280	16,429,630	0.90%
2024-10-16	16.58	16.97	16.38	16.64	16.61	qfq	860,555	14,345,558	-0.72%
2024-10-15	17.10	17.55	16.71	16.76	16.73	qfq	1,255,149	21,434,032	-1.30%
2024-10-14	16.20	17.10	16.00	16.98	16.95	qfq	1,761,809	29,140,730	5.66%
2024-10-11	17.25	17.42	15.88	16.07	16.04	qfq	1,980,745	32,547,437	-6.73%
2024-10-10	17.81	18.08	17.09	17.23	17.20	qfq	1,695,350	29,808,759	-0.58%
2024-10-09	19.00	19.00	17.30	17.33	17.30	qfq	3,827,557	69,694,002	-11.31%
2024-10-08	21.00	21.00	18.28	19.54	19.51	qfq	5,263,707	103,565,245	10.52%
2024-09-30	15.64	17.68	15.64	17.68	17.65	qfq	2,539,668	42,378,032	16.55%
2024-09-27	14.47	15.48	14.47	15.17	15.14	qfq	724,734	10,813,579	5.71%
2024-09-26	13.79	14.38	13.69	14.35	14.33	qfq	667,767	9,435,933	3.61%
2024-09-25	13.66	14.08	13.66	13.85	13.83	qfq	898,282	12,507,221	2.74%
2024-09-24	12.98	13.48	12.98	13.48	13.46	qfq	431,832	5,757,108	3.45%
2024-09-23	13.10	13.28	12.94	13.03	13.01	qfq	238,107	3,120,330	-0.08%
2024-09-20	13.33	13.33	12.97	13.04	13.02	qfq	306,761	4,015,681	-0.84%
2024-09-19	13.00	13.33	12.86	13.15	13.13	qfq	450,972	5,916,056	1.54%
2024-09-18	13.30	13.36	12.85	12.95	12.93	qfq	510,272	6,657,509	-2.85%
2024-09-13	13.68	13.69	13.28	13.33	13.31	qfq	452,073	6,070,725	-2.42%
2024-09-12	13.81	13.88	13.62	13.66	13.64	qfq	356,498	4,908,608	-0.65%
2024-09-11	13.93	14.08	13.69	13.75	13.73	qfq	261,120	3,626,306	-1.93%
2024-09-10	13.72	14.07	13.55	14.02	14.00	qfq	432,242	5,965,927	2.64%
2024-09-09	13.67	13.80	13.51	13.66	13.64	qfq	395,356	5,405,591	-0.65%
2024-09-06	14.17	14.26	13.70	13.75	13.73	qfq	502,626	6,978,549	-3.78%
2024-09-05	14.23	14.48	14.11	14.29	14.27	qfq	395,436	5,659,206	0.56%
2024-09-04	14.12	14.30	13.97	14.21	14.19	qfq	290,293	4,103,481	-0.63%
2024-09-03	14.03	14.37	13.94	14.30	14.28	qfq	373,925	5,318,684	2.29%
2024-09-02	14.38	14.52	13.95	13.98	13.96	qfq	417,564	5,956,223	-2.71%
2024-08-30	14.09	14.66	14.05	14.37	14.35	qfq	525,896	7,607,782	2.28%
2024-08-29	13.69	14.16	13.65	14.05	14.03	qfq	412,127	5,752,161	2.18%
2024-08-28	13.53	13.82	13.44	13.75	13.73	qfq	337,247	4,615,222	1.85%
2024-08-27	13.89	13.89	13.46	13.50	13.48	qfq	442,743	6,017,723	-2.74%
2024-08-26	13.60	13.96	13.51	13.88	13.86	qfq	609,972	8,438,487	3.12%
2024-08-23	13.73	13.73	13.26	13.46	13.44	qfq	576,920	7,780,277	-1.90%
2024-08-22	14.12	14.21	13.72	13.72	13.70	qfq	453,574	6,312,165	-2.63%
2024-08-21	14.18	14.37	13.92	14.09	14.07	qfq	342,671	4,855,393	-0.77%
2024-08-20	14.64	14.64	14.17	14.20	14.18	qfq	386,079	5,527,317	-1.46%
2024-08-19	14.84	15.00	14.37	14.41	14.39	qfq	895,240	13,036,291	-2.96%
2024-08-16	14.78	15.32	14.51	14.85	14.83	qfq	1,305,348	19,532,572	0.47%
2024-08-15	14.17	15.07	14.10	14.78	14.76	qfq	1,376,282	20,265,914	3.57%
2024-08-14	13.97	14.46	13.87	14.27	14.25	qfq	683,794	9,693,981	2.29%
2024-08-13	13.86	13.97	13.68	13.95	13.93	qfq	292,759	4,047,061	1.09%
2024-08-12	13.92	13.93	13.70	13.80	13.78	qfq	319,410	4,403,840	-0.72%
2024-08-09	14.02	14.18	13.88	13.90	13.88	qfq	326,837	4,577,099	-0.36%
2024-08-08	14.09	14.36	13.83	13.95	13.93	qfq	787,952	11,044,989	-1.41%
2024-08-07	14.33	14.49	14.12	14.15	14.13	qfq	514,977	7,329,693	-0.84%
2024-08-06	14.45	14.50	14.13	14.27	14.25	qfq	359,849	5,117,048	0.99%
2024-08-05	14.41	14.70	14.12	14.13	14.11	qfq	700,323	10,050,645	-2.89%
2024-08-02	15.04	15.12	14.54	14.55	14.53	qfq	589,330	8,721,307	-3.71%
2024-08-01	15.12	15.41	15.02	15.11	15.09	qfq	657,816	9,970,606	0.27%
2024-07-31	14.62	15.10	14.56	15.07	15.05	qfq	781,074	11,669,245	3.08%
2024-07-30	14.55	14.71	14.39	14.62	14.60	qfq	327,473	4,776,850	0.48%
2024-07-29	14.64	14.97	14.40	14.55	14.53	qfq	522,343	7,645,276	-0.61%
2024-07-26	14.89	14.89	14.31	14.64	14.62	qfq	455,945	6,613,634	1.74%
2024-07-25	14.41	14.60	14.17	14.39	14.37	qfq	289,264	4,162,583	-0.21%
2024-07-24	14.83	14.91	14.40	14.42	14.40	qfq	441,541	6,441,947	-2.63%
2024-07-23	15.26	15.33	14.81	14.81	14.79	qfq	336,068	5,059,323	-2.82%
2024-07-22	15.06	15.34	15.06	15.24	15.21	qfq	312,256	4,755,557	0.53%
2024-07-19	14.74	15.34	14.66	15.16	15.13	qfq	409,204	6,178,047	2.23%
2024-07-18	14.90	14.94	14.50	14.83	14.81	qfq	404,848	5,949,418	-0.80%
2024-07-17	15.27	15.27	14.94	14.95	14.93	qfq	439,994	6,623,254	-2.16%
2024-07-16	15.16	15.38	14.90	15.28	15.25	qfq	333,604	5,052,229	0.79%
2024-07-15	15.66	15.66	15.00	15.16	15.13	qfq	598,440	9,078,686	-2.38%
2024-07-12	15.10	15.95	15.10	15.53	15.50	qfq	1,130,558	17,538,711	3.12%
2024-07-11	14.80	15.10	14.65	15.06	15.04	qfq	502,386	7,514,604	4.01%
2024-07-10	14.55	14.85	14.42	14.48	14.46	qfq	365,456	5,336,438	-0.82%
2024-07-09	14.10	14.63	13.99	14.60	14.58	qfq	384,960	5,534,700	2.10%
2024-07-08	14.56	14.64	14.20	14.30	14.28	qfq	422,347	6,081,936	-2.32%
2024-07-05	14.38	14.75	14.17	14.64	14.62	qfq	626,019	9,052,666	0.97%
2024-07-04	14.92	15.06	14.42	14.50	14.48	qfq	580,825	8,520,469	-3.46%
2024-07-03	15.03	15.27	14.94	15.02	15.00	qfq	462,962	6,976,458	-0.53%
2024-07-02	15.23	15.32	15.03	15.10	15.08	qfq	571,220	8,640,082	-1.31%
2024-07-01	15.57	15.77	14.90	15.30	15.27	qfq	695,120	10,571,354	-1.73%
2024-06-28	15.52	15.96	15.27	15.57	15.54	qfq	621,033	9,721,421	1.24%
2024-06-27	15.84	16.06	15.30	15.38	15.35	qfq	636,191	9,965,477	-2.60%
2024-06-26	15.04	15.79	14.85	15.79	15.76	qfq	552,348	8,522,987	4.43%
2024-06-25	15.58	15.68	15.00	15.12	15.10	qfq	748,633	11,394,223	-2.33%
2024-06-24	16.31	16.32	15.40	15.48	15.45	qfq	892,962	14,079,835	-5.15%
2024-06-21	16.72	16.72	16.05	16.32	16.29	qfq	1,018,441	16,641,465	-2.45%
2024-06-20	16.57	17.48	16.42	16.73	16.70	qfq	1,385,991	23,576,775	0.72%
2024-06-19	16.66	16.81	16.40	16.61	16.58	qfq	673,832	11,199,842	0.36%
2024-06-18	16.32	16.64	16.25	16.55	16.52	qfq	674,393	11,134,667	1.41%
2024-06-17	16.29	16.58	16.15	16.32	16.29	qfq	801,726	13,132,807	-0.31%
2024-06-14	16.41	16.60	16.15	16.37	16.34	qfq	871,158	14,222,101	-0.67%
2024-06-13	16.38	16.93	16.10	16.48	16.45	qfq	1,721,143	28,408,471	1.10%
2024-06-12	15.48	16.78	15.48	16.30	16.27	qfq	1,769,597	28,987,791	5.23%
2024-06-11	15.06	15.56	14.79	15.49	15.46	qfq	852,769	13,002,514	1.77%
2024-06-07	15.10	15.75	15.00	15.22	15.19	qfq	1,167,248	17,816,926	0.46%
2024-06-06	15.95	16.27	15.11	15.15	15.13	qfq	1,928,826	29,696,324	-4.72%
2024-06-05	16.10	16.33	15.80	15.90	15.87	qfq	711,674	11,477,329	-2.03%
2024-06-04	16.72	16.81	15.93	16.23	16.20	qfq	1,101,561	17,898,914	-3.57%
2024-06-03	17.85	17.85	16.70	16.83	16.80	qfq	712,171	12,162,269	-4.38%
2024-05-31	17.14	17.72	17.01	17.60	17.57	qfq	827,595	14,542,547	2.68%
2024-05-30	17.19	17.52	16.91	17.14	17.11	qfq	556,168	9,589,399	-0.29%
2024-05-29	17.44	17.84	17.13	17.19	17.16	qfq	568,607	9,895,021	-0.98%
2024-05-28	17.41	17.84	17.14	17.36	17.33	qfq	596,179	10,409,837	-0.29%
2024-05-27	17.30	17.44	16.76	17.41	17.38	qfq	541,607	9,244,504	0.64%
2024-05-24	17.63	17.71	17.20	17.30	17.27	qfq	466,378	8,126,760	-2.32%
2024-05-23	18.04	18.04	17.61	17.71	17.68	qfq	385,244	6,849,264	-1.72%
2024-05-22	18.10	18.12	17.78	18.02	17.99	qfq	602,095	10,792,424	0.45%
2024-05-21	18.23	18.24	17.72	17.94	17.91	qfq	360,204	6,450,382	-0.39%
2024-05-20	17.92	18.30	17.81	18.01	17.98	qfq	608,391	10,966,775	-0.50%
2024-05-17	17.50	18.33	17.35	18.10	18.07	qfq	992,604	17,895,926	3.84%
2024-05-16	17.38	17.63	17.03	17.43	17.40	qfq	331,885	5,809,170	0.69%
2024-05-15	17.60	17.72	17.28	17.31	17.28	qfq	295,914	5,184,372	-1.98%
2024-05-14	17.55	17.92	17.50	17.66	17.63	qfq	337,139	5,979,672	1.20%
2024-05-13	17.89	17.89	17.45	17.45	17.42	qfq	527,522	9,246,792	-3.06%
2024-05-10	18.43	18.48	17.91	18.00	17.97	qfq	516,298	9,358,603	-2.23%
2024-05-09	18.39	18.60	18.10	18.41	18.38	qfq	345,686	6,382,919	0.11%
2024-05-08	18.85	18.85	18.30	18.39	18.36	qfq	719,889	13,303,218	-2.49%
2024-05-07	18.50	18.95	18.50	18.86	18.83	qfq	371,062	6,971,103	0.91%
2024-05-06	18.50	18.86	18.45	18.69	18.66	qfq	475,539	8,900,921	1.85%
2024-04-30	18.58	18.69	18.28	18.35	18.32	qfq	439,927	8,094,059	-1.56%
2024-04-29	17.90	18.75	17.75	18.64	18.61	qfq	948,181	17,369,420	4.43%
2024-04-26	17.35	17.96	17.35	17.85	17.82	qfq	646,030	11,499,005	2.94%
2024-04-25	17.34	17.58	17.29	17.34	17.31	qfq	331,867	5,789,775	-1.20%
2024-04-24	16.72	17.64	16.72	17.55	17.52	qfq	745,371	13,010,841	2.87%
2024-04-23	16.59	17.33	16.59	17.06	17.03	qfq	558,155	9,485,260	2.34%
2024-04-22	16.54	16.89	16.24	16.67	16.64	qfq	490,733	8,149,124	0.79%
2024-04-19	16.79	16.87	16.46	16.54	16.51	qfq	481,227	7,982,738	-0.90%
2024-04-18	16.98	17.09	15.96	16.69	16.66	qfq	715,098	11,894,453	1.21%
2024-04-17	15.80	16.68	15.61	16.49	16.46	qfq	778,236	12,743,369	4.70%
2024-04-16	16.60	16.60	15.01	15.75	15.72	qfq	1,451,020	22,650,345	-5.12%
2024-04-15	17.49	17.53	16.40	16.60	16.57	qfq	1,094,133	18,304,690	-4.38%
2024-04-12	17.47	17.75	17.36	17.36	17.33	qfq	779,958	13,679,579	-0.63%
2024-04-11	17.51	17.94	17.33	17.47	17.44	qfq	625,584	11,091,695	-0.57%
2024-04-10	18.22	18.34	17.45	17.57	17.54	qfq	765,924	13,578,682	-3.04%
2024-04-09	17.93	18.23	17.83	18.12	18.09	qfq	715,732	12,893,999	1.06%
2024-04-08	18.90	18.90	17.92	17.93	17.90	qfq	1,126,735	20,556,377	-3.96%
2024-04-03	19.24	19.24	18.41	18.67	18.64	qfq	996,919	18,642,660	-2.56%
2024-04-02	19.86	19.86	18.92	19.16	19.13	qfq	920,061	17,706,109	-2.64%
2024-04-01	18.45	19.96	18.31	19.68	19.65	qfq	1,691,342	32,787,740	6.44%
2024-03-29	18.22	18.52	18.05	18.49	18.46	qfq	590,590	10,779,613	0.49%
2024-03-28	18.19	18.50	17.88	18.40	18.37	qfq	875,202	15,981,105	2.91%
2024-03-27	18.24	18.60	17.88	17.88	17.85	qfq	1,145,189	20,748,091	-3.19%
2024-03-26	18.60	18.84	18.06	18.47	18.44	qfq	1,262,387	23,192,122	-0.48%
2024-03-25	19.47	19.54	18.56	18.56	18.53	qfq	1,574,221	29,930,508	-5.31%
2024-03-22	19.87	20.14	19.50	19.60	19.57	qfq	961,378	18,965,063	-2.44%
2024-03-21	20.12	20.48	19.85	20.09	20.06	qfq	753,246	15,153,093	-0.25%
2024-03-20	19.86	20.19	19.85	20.14	20.11	qfq	726,920	14,590,414	0.70%
2024-03-19	20.01	20.30	19.79	20.00	19.97	qfq	917,834	18,399,934	0.15%
2024-03-18	19.60	20.06	19.46	19.97	19.94	qfq	1,238,626	24,549,920	3.10%
2024-03-15	19.31	19.44	19.02	19.37	19.34	qfq	728,187	13,990,769	0.16%
2024-03-14	19.27	19.56	18.68	19.34	19.31	qfq	1,279,135	24,483,586	0.00%
2024-03-13	19.33	19.55	19.22	19.34	19.31	qfq	1,003,725	19,443,316	0.05%
2024-03-12	19.22	19.42	18.98	19.33	19.30	qfq	994,946	19,145,094	1.20%
2024-03-11	18.71	19.21	18.42	19.10	19.07	qfq	1,170,926	22,024,412	2.08%
2024-03-08	18.60	18.91	18.36	18.71	18.68	qfq	583,146	10,846,804	0.97%
2024-03-07	18.77	19.17	18.35	18.53	18.50	qfq	1,122,965	21,048,118	-1.70%
2024-03-06	18.89	19.34	18.51	18.85	18.82	qfq	1,140,765	21,517,719	-0.05%
2024-03-05	19.00	19.69	18.63	18.86	18.83	qfq	1,998,142	38,263,901	-0.58%
2024-03-04	19.20	19.32	18.50	18.97	18.94	qfq	1,210,225	22,868,326	-0.58%
2024-03-01	18.68	19.16	18.42	19.08	19.05	qfq	1,324,778	25,001,784	2.03%
2024-02-29	17.50	18.80	17.41	18.70	18.67	qfq	1,663,596	30,462,310	5.71%
2024-02-28	19.05	20.02	17.63	17.69	17.66	qfq	3,024,773	57,040,620	-6.99%
2024-02-27	18.67	19.12	18.35	19.02	18.99	qfq	1,646,655	30,984,634	2.20%
2024-02-26	18.25	18.88	18.02	18.61	18.58	qfq	2,383,637	44,172,629	2.53%
2024-02-23	17.70	18.20	17.40	18.15	18.12	qfq	1,631,027	29,008,878	2.77%
2024-02-22	17.12	17.83	17.12	17.66	17.63	qfq	1,207,696	21,210,716	2.67%
2024-02-21	16.55	17.81	16.55	17.20	17.17	qfq	1,352,222	23,415,072	1.96%
2024-02-20	16.48	17.09	16.28	16.87	16.84	qfq	1,183,667	19,881,523	2.37%
2024-02-19	15.69	17.12	15.69	16.48	16.45	qfq	2,275,351	37,968,375	4.77%
2024-02-08	13.74	16.14	13.74	15.73	15.70	qfq	2,901,587	43,372,740	12.36%
2024-02-07	14.38	15.00	13.61	14.00	13.98	qfq	2,923,339	41,405,907	-2.30%
2024-02-06	14.18	15.04	13.21	14.33	14.31	qfq	2,420,696	33,879,334	1.06%
2024-02-05	15.80	16.29	13.91	14.18	14.16	qfq	2,485,031	36,325,865	-13.48%
2024-02-02	17.57	17.69	15.80	16.39	16.36	qfq	2,058,994	34,433,219	-5.80%
2024-02-01	18.01	18.25	17.35	17.40	17.37	qfq	1,731,833	30,686,714	-3.23%
2024-01-31	19.41	19.41	17.97	17.98	17.95	qfq	1,760,059	32,473,015	-6.26%
2024-01-30	18.81	19.95	18.63	19.18	19.15	qfq	2,090,600	40,344,356	-2.69%
2024-01-29	20.44	20.51	19.60	19.71	19.68	qfq	1,251,157	24,813,582	-2.86%
2024-01-26	21.15	21.15	20.11	20.29	20.26	qfq	1,914,882	39,189,789	-3.33%
2024-01-25	19.98	21.10	19.70	20.99	20.96	qfq	1,757,208	36,195,915	5.06%
2024-01-24	20.27	20.40	19.20	19.98	19.95	qfq	2,157,498	42,523,193	-0.75%
2024-01-23	20.50	20.63	19.91	20.13	20.10	qfq	1,520,440	30,643,882	-1.80%
2024-01-22	22.14	22.14	20.00	20.50	20.47	qfq	2,547,765	53,166,267	-6.22%
2024-01-19	22.55	22.55	21.76	21.86	21.82	qfq	1,412,505	31,248,342	-2.84%
2024-01-18	21.89	22.50	21.16	22.50	22.46	qfq	1,968,566	42,797,594	2.60%
2024-01-17	23.33	23.33	21.88	21.93	21.89	qfq	1,585,708	35,483,702	-5.27%
2024-01-16	23.68	23.68	22.75	23.15	23.11	qfq	1,586,537	36,612,390	-1.07%
2024-01-15	22.90	23.71	22.25	23.40	23.36	qfq	2,720,962	63,135,458	2.23%
2024-01-12	23.70	23.70	22.55	22.89	22.85	qfq	2,450,405	56,446,516	-3.54%
2024-01-11	23.51	24.05	23.05	23.73	23.69	qfq	3,279,959	77,222,235	0.47%
2024-01-10	25.02	25.27	23.52	23.62	23.58	qfq	3,450,906	83,031,694	-6.42%
2024-01-09	25.29	26.50	25.00	25.24	25.20	qfq	3,314,201	84,895,703	0.80%
2024-01-08	27.77	27.80	24.88	25.04	25.00	qfq	4,475,488	115,245,948	-6.43%
2024-01-05	28.02	30.00	26.55	26.76	26.72	qfq	5,695,597	159,740,285	-2.51%
2024-01-04	26.60	28.90	26.60	27.45	27.40	qfq	4,945,830	136,758,471	3.27%
2024-01-03	27.44	27.67	26.00	26.58	26.54	qfq	6,473,709	172,919,024	-3.28%
2024-01-02	24.41	28.87	23.88	27.48	27.43	qfq	9,367,303	250,130,559	14.21%
2023-12-29	22.88	24.17	22.74	24.06	24.02	qfq	2,781,415	66,113,234	5.02%
2023-12-28	23.04	23.28	22.53	22.91	22.87	qfq	2,154,754	49,463,539	-0.56%
2023-12-27	23.12	23.20	22.52	23.04	23.00	qfq	1,011,834	23,202,651	1.14%
2023-12-26	23.28	23.51	22.51	22.78	22.74	qfq	1,546,768	35,248,766	-2.73%
2023-12-25	23.40	23.85	23.30	23.42	23.38	qfq	803,046	18,869,889	-0.30%
2023-12-22	23.80	24.18	23.40	23.49	23.45	qfq	1,240,520	29,503,499	-1.26%
2023-12-21	23.72	24.04	23.30	23.79	23.75	qfq	1,195,028	28,284,915	0.30%
2023-12-20	24.23	24.28	23.55	23.72	23.68	qfq	1,179,406	28,197,363	-1.74%
2023-12-19	23.98	24.29	23.75	24.14	24.10	qfq	905,877	21,757,467	1.90%
2023-12-18	24.21	24.49	23.64	23.69	23.65	qfq	1,710,289	40,905,114	-1.95%
2023-12-15	24.89	24.89	23.92	24.16	24.12	qfq	1,607,413	38,977,671	-1.87%
2023-12-14	24.87	25.02	24.45	24.62	24.58	qfq	1,441,215	35,598,969	-1.01%
2023-12-13	25.25	25.36	24.77	24.87	24.83	qfq	1,313,873	32,811,041	-1.31%
2023-12-12	25.32	25.43	24.92	25.20	25.16	qfq	1,422,189	35,793,139	-0.24%
2023-12-11	24.80	25.27	24.41	25.26	25.22	qfq	1,686,744	42,116,829	1.85%
2023-12-08	25.10	25.44	24.73	24.80	24.76	qfq	1,885,041	47,184,222	-1.20%
2023-12-07	24.64	25.35	24.64	25.10	25.06	qfq	2,521,804	63,370,001	1.87%
2023-12-06	24.79	24.94	24.42	24.64	24.60	qfq	1,808,249	44,568,811	-0.40%
2023-12-05	25.90	25.90	24.73	24.74	24.70	qfq	2,925,905	73,348,077	-4.96%
2023-12-04	26.28	26.38	25.80	26.03	25.99	qfq	1,752,401	45,698,308	-0.95%
2023-12-01	26.07	26.37	25.71	26.28	26.24	qfq	2,273,748	59,265,446	0.57%
2023-11-30	26.35	26.37	25.78	26.13	26.09	qfq	2,187,798	57,005,321	-0.99%
2023-11-29	26.29	26.62	25.79	26.39	26.35	qfq	2,948,051	77,774,605	1.89%
2023-11-28	26.10	26.85	25.78	25.90	25.86	qfq	2,689,736	70,339,671	0.47%
2023-11-27	25.98	26.29	25.49	25.78	25.74	qfq	2,937,052	75,734,097	-1.79%
2023-11-24	27.38	27.38	26.11	26.25	26.21	qfq	4,142,247	109,581,576	-4.13%
2023-11-23	26.80	27.58	26.00	27.38	27.33	qfq	5,067,278	137,033,780	3.32%
2023-11-22	27.17	27.53	26.26	26.50	26.46	qfq	5,797,477	154,953,229	-2.82%
2023-11-21	26.99	28.05	26.40	27.27	27.23	qfq	8,841,934	240,946,242	1.04%
2023-11-20	27.50	27.60	26.10	26.99	26.95	qfq	11,519,394	308,698,975	-3.95%
2023-11-17	28.75	30.00	27.38	28.10	28.05	qfq	9,542,341	272,413,092	-4.39%
2023-11-16	28.82	30.88	28.40	29.39	29.34	qfq	12,735,353	379,643,674	1.87%
2023-11-15	28.94	30.00	27.65	28.85	28.80	qfq	19,976,557	582,764,684	2.16%
2023-11-14	26.00	29.90	25.40	28.24	28.19	qfq	18,946,348	523,317,178	9.12%
2023-11-13	23.50	26.10	23.20	25.88	25.84	qfq	12,994,170	321,580,410	14.36%
2023-11-10	22.80	23.28	22.40	22.63	22.59	qfq	3,459,518	78,677,427	-1.35%
2023-11-09	23.38	24.12	22.63	22.94	22.90	qfq	4,306,620	99,843,533	-1.71%
2023-11-08	23.76	24.00	22.95	23.34	23.30	qfq	6,525,726	151,771,008	-3.23%
2023-11-07	22.00	25.35	21.96	24.12	24.08	qfq	8,469,930	198,521,268	9.64%
2023-11-06	21.23	22.18	21.23	22.00	21.96	qfq	1,621,655	35,446,369	3.48%
2023-11-03	20.75	21.40	20.49	21.26	21.22	qfq	1,430,723	30,290,183	3.40%
2023-11-02	20.88	21.13	20.56	20.56	20.53	qfq	999,759	20,782,806	-1.63%
2023-11-01	21.20	21.43	20.88	20.90	20.87	qfq	893,785	18,853,834	-0.67%
2023-10-31	21.09	21.51	20.83	21.04	21.01	qfq	1,440,680	30,573,229	-0.24%
2023-10-30	21.48	21.52	20.61	21.09	21.06	qfq	1,938,892	40,758,041	-2.23%
2023-10-27	21.21	21.69	20.96	21.57	21.53	qfq	961,612	20,521,312	1.65%
2023-10-26	21.47	21.47	21.00	21.22	21.18	qfq	653,040	13,833,843	-0.93%
2023-10-25	20.84	21.63	20.72	21.42	21.38	qfq	938,109	20,016,184	3.03%
2023-10-24	20.36	20.84	20.02	20.79	20.76	qfq	710,868	14,544,463	1.46%
2023-10-23	20.79	21.13	20.10	20.49	20.46	qfq	1,306,481	26,733,266	-3.07%
2023-10-20	21.65	21.97	20.94	21.14	21.11	qfq	1,121,420	23,874,609	-2.13%
2023-10-19	21.35	22.28	21.15	21.60	21.56	qfq	1,534,042	33,666,407	-0.41%
2023-10-18	22.03	22.03	21.10	21.69	21.65	qfq	1,331,107	28,778,400	-1.81%
2023-10-17	21.80	22.16	21.54	22.09	22.05	qfq	1,117,247	24,368,999	1.42%
2023-10-16	22.14	22.18	21.60	21.78	21.74	qfq	950,144	20,734,050	-1.00%
2023-10-13	21.87	22.28	21.63	22.00	21.96	qfq	1,221,017	26,830,222	0.82%
2023-10-12	22.30	22.30	21.60	21.82	21.78	qfq	950,971	20,774,761	-1.31%
2023-10-11	21.94	22.29	21.58	22.11	22.07	qfq	837,924	18,496,837	1.52%
2023-10-10	21.90	22.19	21.73	21.78	21.74	qfq	815,924	17,883,505	-0.50%
2023-10-09	22.10	22.50	21.52	21.89	21.85	qfq	2,061,780	44,927,154	-1.22%
2023-09-28	21.45	22.20	21.45	22.16	22.12	qfq	1,137,817	25,045,147	3.45%
2023-09-27	21.38	21.66	21.13	21.42	21.38	qfq	1,152,113	24,666,988	0.05%
2023-09-26	21.58	21.58	21.23	21.41	21.37	qfq	745,761	15,945,985	-0.60%
2023-09-25	21.78	21.78	21.16	21.54	21.50	qfq	1,101,360	23,697,933	-0.05%
2023-09-22	20.78	21.55	20.41	21.55	21.51	qfq	1,084,216	22,929,010	4.41%
2023-09-21	20.90	20.93	20.54	20.64	20.61	qfq	760,563	15,744,069	-0.58%
2023-09-20	20.99	21.32	20.74	20.76	20.73	qfq	922,878	19,386,962	-1.61%
2023-09-19	21.93	21.93	20.90	21.10	21.07	qfq	1,157,821	24,496,309	-2.72%
2023-09-18	21.60	21.98	21.52	21.69	21.65	qfq	868,249	18,839,708	-0.41%
2023-09-15	21.85	22.05	21.60	21.78	21.74	qfq	860,874	18,795,533	-0.95%
2023-09-14	21.98	22.42	21.64	21.99	21.95	qfq	1,236,276	27,111,454	-0.27%
2023-09-13	22.60	22.67	21.86	22.05	22.01	qfq	1,676,509	37,117,222	-1.78%
2023-09-12	23.07	23.07	22.31	22.45	22.41	qfq	2,538,219	57,406,156	-0.80%
2023-09-11	22.80	22.89	22.24	22.63	22.59	qfq	3,619,169	81,713,516	-0.96%
2023-09-08	21.47	23.05	21.45	22.85	22.81	qfq	4,466,663	100,745,690	6.43%
2023-09-07	22.49	22.49	21.36	21.47	21.43	qfq	2,308,939	50,268,230	-4.02%
2023-09-06	21.00	22.59	20.81	22.37	22.33	qfq	2,852,394	62,771,702	6.02%
2023-09-05	21.18	21.45	20.92	21.10	21.07	qfq	1,258,117	26,662,087	0.48%
2023-09-04	21.60	21.60	20.73	21.00	20.97	qfq	1,915,083	40,144,064	-1.50%
2023-09-01	21.30	21.55	21.01	21.32	21.28	qfq	2,032,197	43,318,287	1.19%
2023-08-31	21.27	21.28	20.95	21.07	21.04	qfq	1,317,883	27,770,956	-0.14%
2023-08-30	20.72	21.41	20.59	21.10	21.07	qfq	2,039,093	43,033,696	1.74%
2023-08-29	19.30	20.83	18.80	20.74	20.71	qfq	3,279,187	66,004,270	10.14%
2023-08-28	19.75	19.82	18.78	18.83	18.80	qfq	1,404,087	26,980,708	0.53%
2023-08-25	19.60	19.60	18.58	18.73	18.70	qfq	1,315,639	24,869,337	-3.65%
2023-08-24	19.30	19.70	19.14	19.44	19.41	qfq	717,627	13,933,629	1.04%
2023-08-23	19.80	19.80	19.20	19.24	19.21	qfq	694,778	13,473,504	-2.58%
2023-08-22	19.65	19.98	19.23	19.75	19.72	qfq	983,176	19,257,898	0.56%
2023-08-21	20.02	20.36	19.64	19.64	19.61	qfq	893,246	17,816,676	-2.92%
2023-08-18	20.02	20.80	20.02	20.23	20.20	qfq	997,463	20,499,787	0.45%
2023-08-17	19.46	20.28	19.39	20.14	20.11	qfq	1,158,114	23,049,455	2.91%
2023-08-16	19.65	19.82	19.52	19.57	19.54	qfq	505,034	9,937,866	-0.86%
2023-08-15	20.05	20.14	19.66	19.74	19.71	qfq	741,282	14,680,555	-1.55%
2023-08-14	20.02	20.13	19.82	20.05	20.02	qfq	902,380	18,029,528	0.15%
2023-08-11	20.37	20.48	20.02	20.02	19.99	qfq	550,595	11,149,274	-1.96%
2023-08-10	20.50	20.50	20.22	20.42	20.39	qfq	572,417	11,648,075	0.69%
2023-08-09	20.59	20.77	20.20	20.28	20.25	qfq	1,023,939	20,957,694	-1.55%
2023-08-08	21.10	21.10	20.54	20.60	20.57	qfq	980,296	20,296,798	-2.14%
2023-08-07	21.40	21.46	21.03	21.05	21.02	qfq	1,062,111	22,510,019	-2.32%
2023-08-04	21.00	21.65	21.00	21.55	21.51	qfq	1,196,540	25,652,009	1.65%
2023-08-03	21.22	21.40	21.00	21.20	21.17	qfq	739,104	15,678,886	-0.61%
2023-08-02	21.18	21.80	21.07	21.33	21.29	qfq	956,789	20,521,342	0.19%
2023-08-01	21.50	21.50	21.12	21.29	21.25	qfq	540,377	11,504,818	-0.14%
2023-07-31	21.01	21.54	20.91	21.32	21.28	qfq	894,053	19,045,676	1.23%
2023-07-28	21.00	21.20	20.86	21.06	21.03	qfq	748,464	15,761,732	0.43%
2023-07-27	21.29	21.60	20.95	20.97	20.94	qfq	951,456	20,194,521	-2.01%
2023-07-26	21.60	21.90	21.33	21.40	21.36	qfq	842,367	18,130,231	-1.20%
2023-07-25	21.25	21.75	21.23	21.66	21.62	qfq	907,238	19,492,591	2.31%
2023-07-24	21.43	21.43	21.02	21.17	21.14	qfq	639,659	13,578,556	-0.38%
2023-07-21	21.56	21.57	21.20	21.25	21.21	qfq	898,184	19,212,022	-1.39%
2023-07-20	22.57	22.57	21.51	21.55	21.51	qfq	1,409,447	30,682,783	-7.87%
2023-07-19	23.84	23.90	23.30	23.39	22.20	qfq	856,480	20,097,011	-1.47%
2023-07-18	24.13	24.20	23.71	23.74	22.53	qfq	874,864	20,933,375	-1.62%
2023-07-17	24.16	24.25	23.57	24.13	22.90	qfq	1,253,969	30,040,794	1.39%