SECURITY DETAIL · RAW DATA

优刻得688158.SH

ASSECNYSTOCK

最近收盘价29.992026-07-17

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）31,153,145

成交额（元）988,320,263

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 0 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
最近三年无公司行动记录

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	33.90	33.99	29.92	29.99	29.99	qfq	31,153,145	988,320,263	-11.56%
2026-07-16	33.61	35.18	32.96	33.91	33.91	qfq	23,033,149	785,199,150	0.18%
2026-07-15	34.11	35.14	33.33	33.85	33.85	qfq	17,782,921	609,521,421	-1.23%
2026-07-14	35.68	36.21	32.50	34.27	34.27	qfq	28,113,468	952,091,047	-3.87%
2026-07-13	37.00	37.95	35.45	35.65	35.65	qfq	27,771,971	1,012,296,929	-4.14%
2026-07-10	36.30	39.27	36.30	37.19	37.19	qfq	40,167,637	1,519,684,126	0.79%
2026-07-09	34.60	36.98	34.01	36.90	36.90	qfq	38,717,802	1,392,390,012	5.94%
2026-07-08	32.86	36.00	32.85	34.83	34.83	qfq	35,295,661	1,225,134,738	7.50%
2026-07-07	33.82	34.15	32.16	32.40	32.40	qfq	17,105,026	563,598,575	-3.57%
2026-07-06	34.88	35.12	33.50	33.60	33.60	qfq	18,666,815	637,882,789	-4.14%
2026-07-03	35.80	36.49	35.00	35.05	35.05	qfq	20,212,948	716,779,098	-2.18%
2026-07-02	36.00	37.65	35.60	35.83	35.83	qfq	24,370,204	890,969,442	-2.66%
2026-07-01	36.95	37.99	36.31	36.81	36.81	qfq	30,059,643	1,115,014,645	0.14%
2026-06-30	33.09	37.57	33.09	36.76	36.76	qfq	34,069,976	1,213,988,976	11.36%
2026-06-29	34.06	34.26	32.70	33.01	33.01	qfq	23,816,404	793,880,361	-2.94%
2026-06-26	36.88	36.88	34.00	34.01	34.01	qfq	30,121,836	1,043,560,981	-7.66%
2026-06-25	38.60	38.69	36.66	36.83	36.83	qfq	30,210,454	1,128,039,297	-5.20%
2026-06-24	37.35	39.19	36.50	38.85	38.85	qfq	30,350,459	1,152,931,714	3.74%
2026-06-23	40.00	40.00	37.01	37.45	37.45	qfq	31,763,260	1,207,596,095	-5.83%
2026-06-22	38.88	39.84	38.00	39.77	39.77	qfq	41,634,016	1,619,799,704	2.95%
2026-06-18	37.35	38.80	37.07	38.63	38.63	qfq	36,869,937	1,407,468,368	3.84%
2026-06-17	35.83	37.62	35.66	37.20	37.20	qfq	32,100,270	1,182,621,384	3.82%
2026-06-16	36.06	36.60	35.54	35.83	35.83	qfq	26,287,955	945,617,977	-2.79%
2026-06-15	35.75	37.05	35.40	36.86	36.86	qfq	23,319,576	854,519,671	5.31%
2026-06-12	35.18	36.23	35.00	35.00	35.00	qfq	21,421,269	762,058,117	1.21%
2026-06-11	35.38	35.51	34.20	34.58	34.58	qfq	20,740,119	719,268,154	-3.25%
2026-06-10	36.00	37.43	35.22	35.74	35.74	qfq	23,530,337	852,604,150	-1.02%
2026-06-09	35.99	36.34	35.30	36.11	36.11	qfq	16,942,010	607,580,447	1.58%
2026-06-08	35.91	36.97	34.90	35.55	35.55	qfq	22,845,288	820,257,458	-4.64%
2026-06-05	38.48	38.49	36.80	37.28	37.28	qfq	25,487,178	956,896,335	-3.67%
2026-06-04	38.23	38.87	37.51	38.70	38.70	qfq	22,987,571	878,540,887	0.26%
2026-06-03	38.80	39.89	38.25	38.60	38.60	qfq	26,453,724	1,034,969,542	-0.97%
2026-06-02	39.55	39.78	37.39	38.98	38.98	qfq	24,239,428	933,994,943	0.62%
2026-06-01	39.00	40.29	38.44	38.74	38.74	qfq	23,905,420	943,957,287	0.16%
2026-05-29	41.00	41.25	38.41	38.68	38.68	qfq	26,638,307	1,050,228,628	-5.08%
2026-05-28	41.26	41.40	39.00	40.75	40.75	qfq	26,207,695	1,055,979,264	1.17%
2026-05-27	41.80	42.18	39.83	40.28	40.28	qfq	27,570,693	1,125,962,871	-3.41%
2026-05-26	43.60	43.60	40.86	41.70	41.70	qfq	34,976,962	1,465,373,205	-5.57%
2026-05-25	44.50	45.00	41.76	44.16	44.16	qfq	48,026,239	2,066,086,480	-2.08%
2026-05-22	43.81	45.15	43.03	45.10	45.10	qfq	34,773,786	1,538,077,212	3.82%
2026-05-21	48.44	48.45	43.01	43.44	43.44	qfq	53,013,995	2,422,083,034	-9.29%
2026-05-20	48.00	48.69	46.80	47.89	47.89	qfq	33,698,533	1,608,046,801	-1.64%
2026-05-19	46.50	48.90	45.40	48.69	48.69	qfq	44,535,037	2,109,982,995	3.09%
2026-05-18	47.20	49.90	46.69	47.23	47.23	qfq	47,625,214	2,294,863,294	1.35%
2026-05-15	47.50	49.48	45.80	46.60	46.60	qfq	45,607,470	2,166,926,384	-2.51%
2026-05-14	52.50	52.88	47.77	47.80	47.80	qfq	52,402,050	2,612,382,321	-6.03%
2026-05-13	47.89	51.41	47.50	50.87	50.87	qfq	51,921,703	2,590,593,699	4.65%
2026-05-12	50.02	50.40	48.21	48.61	48.61	qfq	39,286,512	1,924,510,913	-3.55%
2026-05-11	52.58	52.90	49.51	50.40	50.40	qfq	46,984,555	2,384,198,580	-1.66%
2026-05-08	51.88	52.68	51.06	51.25	51.25	qfq	39,242,424	2,028,330,741	-2.86%
2026-05-07	50.30	52.86	49.95	52.76	52.76	qfq	51,236,883	2,633,801,304	4.95%
2026-05-06	46.60	52.48	46.56	50.27	50.27	qfq	68,142,816	3,434,147,893	11.64%
2026-04-30	45.80	46.62	44.00	45.03	45.03	qfq	35,132,712	1,581,216,009	-1.70%
2026-04-29	44.56	47.15	44.43	45.81	45.81	qfq	36,478,780	1,680,997,095	1.91%
2026-04-28	46.87	47.07	44.85	44.95	44.95	qfq	42,648,818	1,952,816,647	-4.44%
2026-04-27	48.00	48.00	44.98	47.04	47.04	qfq	46,257,809	2,161,606,324	-4.39%
2026-04-24	50.20	51.95	47.86	49.20	49.20	qfq	59,838,253	2,975,679,743	-1.76%
2026-04-23	48.88	52.94	48.63	50.08	50.08	qfq	65,935,158	3,355,995,730	1.85%
2026-04-22	46.76	49.50	46.01	49.17	49.17	qfq	51,860,718	2,505,801,183	5.06%
2026-04-21	47.00	47.33	44.40	46.80	46.80	qfq	53,358,381	2,445,007,088	-3.37%
2026-04-20	48.10	50.43	47.77	48.43	48.43	qfq	47,194,440	2,300,357,858	1.42%
2026-04-17	46.66	48.26	46.62	47.75	47.75	qfq	39,891,288	1,894,246,876	0.89%
2026-04-16	46.50	48.88	46.26	47.33	47.33	qfq	55,097,979	2,632,719,393	3.39%
2026-04-15	46.38	47.18	45.00	45.78	45.78	qfq	42,051,721	1,933,059,562	-1.08%
2026-04-14	46.68	47.65	45.59	46.28	46.28	qfq	53,187,677	2,478,756,879	2.87%
2026-04-13	43.60	46.20	43.58	44.99	44.99	qfq	39,009,033	1,763,979,689	1.06%
2026-04-10	46.04	46.30	44.50	44.52	44.52	qfq	46,675,790	2,111,130,029	-3.51%
2026-04-09	44.98	46.50	44.68	46.14	46.14	qfq	50,499,616	2,298,555,756	0.35%
2026-04-08	42.77	46.00	42.40	45.98	45.98	qfq	64,388,499	2,884,183,244	13.95%
2026-04-07	41.00	42.07	40.08	40.35	40.35	qfq	32,522,116	1,335,764,724	-3.00%
2026-04-03	41.58	43.05	40.89	41.60	41.60	qfq	45,787,541	1,922,532,769	2.26%
2026-04-02	43.10	43.16	40.18	40.68	40.68	qfq	47,847,252	1,979,367,041	-8.01%
2026-04-01	42.00	44.78	41.68	44.22	44.22	qfq	63,929,986	2,772,218,840	10.00%
2026-03-31	40.93	41.36	39.77	40.20	40.20	qfq	27,256,535	1,102,333,331	-2.43%
2026-03-30	39.99	41.32	39.21	41.20	41.20	qfq	32,815,567	1,325,901,005	-0.29%
2026-03-27	40.03	41.86	39.85	41.32	41.32	qfq	32,709,042	1,339,085,207	-0.14%
2026-03-26	43.31	44.19	41.18	41.38	41.38	qfq	44,809,762	1,897,851,402	-4.54%
2026-03-25	44.00	45.88	43.01	43.35	43.35	qfq	67,760,903	3,015,890,306	1.55%
2026-03-24	43.82	44.17	40.92	42.69	42.69	qfq	53,872,355	2,277,339,981	-1.61%
2026-03-23	43.90	46.17	42.61	43.39	43.39	qfq	51,460,619	2,265,746,763	-3.58%
2026-03-20	47.68	47.68	45.00	45.00	45.00	qfq	65,251,003	3,016,502,628	-5.94%
2026-03-19	45.33	49.68	45.11	47.84	47.84	qfq	95,102,509	4,555,719,018	1.12%
2026-03-18	43.00	47.74	43.00	47.31	47.31	qfq	102,800,259	4,654,861,109	13.21%
2026-03-17	43.66	43.90	41.70	41.79	41.79	qfq	55,142,753	2,358,124,455	-1.95%
2026-03-16	42.95	43.30	41.19	42.62	42.62	qfq	54,490,239	2,305,927,711	-0.91%
2026-03-13	47.00	47.47	42.97	43.01	43.01	qfq	87,061,635	3,879,943,344	-10.79%
2026-03-12	51.50	53.30	47.30	48.21	48.21	qfq	110,097,014	5,491,244,908	-5.84%
2026-03-11	51.48	52.39	49.55	51.20	51.20	qfq	109,268,733	5,546,440,933	-0.76%
2026-03-10	51.89	53.40	48.60	51.59	51.59	qfq	149,372,874	7,624,910,204	13.68%
2026-03-09	41.66	45.38	41.05	45.38	45.38	qfq	70,610,566	3,107,646,576	19.99%
2026-03-06	35.75	37.98	35.62	37.82	37.82	qfq	41,564,221	1,529,459,376	4.50%
2026-03-05	36.28	36.94	35.26	36.19	36.19	qfq	38,391,460	1,381,305,221	3.16%
2026-03-04	33.99	35.88	33.99	35.08	35.08	qfq	30,188,174	1,061,776,720	0.23%
2026-03-03	38.68	39.00	34.71	35.00	35.00	qfq	52,591,518	1,897,263,559	-9.04%
2026-03-02	38.70	40.30	38.40	38.48	38.48	qfq	49,539,858	1,937,059,965	-4.68%
2026-02-27	38.22	42.48	38.22	40.37	40.37	qfq	75,327,113	3,054,975,692	4.05%
2026-02-26	39.06	40.15	38.70	38.80	38.80	qfq	57,518,701	2,261,503,899	-0.77%
2026-02-25	40.99	41.13	38.58	39.10	39.10	qfq	51,683,194	2,031,260,738	-4.80%
2026-02-24	42.63	43.00	39.89	41.07	41.07	qfq	56,064,607	2,307,543,904	-3.09%
2026-02-13	44.88	45.80	41.88	42.38	42.38	qfq	97,391,754	4,238,837,279	-5.93%
2026-02-12	43.20	45.05	40.47	45.05	45.05	qfq	104,318,788	4,543,856,290	20.01%
2026-02-11	35.49	39.00	35.49	37.54	37.54	qfq	63,104,129	2,360,407,352	5.12%
2026-02-10	35.42	36.56	35.18	35.71	35.71	qfq	44,796,425	1,608,924,222	0.82%
2026-02-09	35.70	35.84	34.44	35.42	35.42	qfq	39,713,995	1,401,809,454	2.97%
2026-02-06	33.96	35.53	33.15	34.40	34.40	qfq	37,532,706	1,290,660,032	0.35%
2026-02-05	33.88	35.00	33.80	34.28	34.28	qfq	31,348,526	1,078,899,717	-1.07%
2026-02-04	37.52	37.80	34.03	34.65	34.65	qfq	56,083,093	1,977,532,695	-9.79%
2026-02-03	36.59	39.29	35.83	38.41	38.41	qfq	52,217,892	1,950,677,471	7.08%
2026-02-02	37.52	38.77	35.83	35.87	35.87	qfq	47,416,491	1,754,311,371	-4.40%
2026-01-30	38.83	39.76	37.20	37.52	37.52	qfq	64,862,956	2,479,839,223	-5.70%
2026-01-29	40.00	43.30	38.18	39.79	39.79	qfq	81,986,143	3,378,461,550	-0.77%
2026-01-28	43.00	44.98	40.10	40.10	40.10	qfq	108,984,377	4,583,698,869	2.06%
2026-01-27	37.00	39.50	36.58	39.29	39.29	qfq	101,015,673	3,842,265,141	0.41%
2026-01-26	36.50	39.13	34.58	39.13	39.13	qfq	123,315,550	4,637,616,087	19.99%
2026-01-23	30.75	33.33	30.01	32.61	32.61	qfq	68,953,334	2,182,366,633	3.99%
2026-01-22	28.05	31.98	28.05	31.36	31.36	qfq	64,155,572	1,925,879,330	12.89%
2026-01-21	27.21	28.20	27.05	27.78	27.78	qfq	20,790,147	578,005,317	1.35%
2026-01-20	28.64	28.79	27.11	27.41	27.41	qfq	25,016,201	692,736,974	-2.39%
2026-01-19	28.70	28.73	28.06	28.08	28.08	qfq	20,318,219	575,215,373	-2.16%
2026-01-16	29.42	29.65	28.29	28.70	28.70	qfq	29,045,287	836,392,846	-1.61%
2026-01-15	30.39	30.87	28.86	29.17	29.17	qfq	37,208,362	1,097,025,992	-4.95%
2026-01-14	30.11	31.98	30.11	30.69	30.69	qfq	54,133,667	1,678,865,186	1.99%
2026-01-13	33.10	33.50	29.95	30.09	30.09	qfq	59,978,150	1,867,475,980	-7.67%
2026-01-12	30.90	33.32	30.90	32.59	32.59	qfq	63,626,228	2,040,132,939	8.27%
2026-01-09	29.83	30.87	29.43	30.10	30.10	qfq	52,994,483	1,592,993,837	2.24%
2026-01-08	29.55	29.94	29.10	29.44	29.44	qfq	35,992,700	1,060,296,941	-0.37%
2026-01-07	30.14	30.64	29.40	29.55	29.55	qfq	38,655,590	1,154,694,544	-2.25%
2026-01-06	30.72	31.15	29.51	30.23	30.23	qfq	51,227,615	1,544,517,898	-1.60%
2026-01-05	28.90	31.49	28.73	30.72	30.72	qfq	73,456,884	2,215,142,855	9.36%
2025-12-31	28.25	28.90	27.81	28.09	28.09	qfq	32,408,883	916,582,022	0.25%
2025-12-30	29.00	29.15	27.88	28.02	28.02	qfq	38,551,677	1,090,341,971	-2.71%
2025-12-29	28.99	29.55	28.30	28.80	28.80	qfq	58,881,612	1,697,567,505	-3.06%
2025-12-26	24.85	29.71	24.74	29.71	29.71	qfq	99,865,393	2,854,141,510	19.99%
2025-12-25	24.60	24.92	24.51	24.76	24.76	qfq	11,406,527	282,189,536	0.08%
2025-12-24	24.70	24.83	24.44	24.74	24.74	qfq	14,086,613	347,147,570	0.24%
2025-12-23	25.33	25.45	24.44	24.68	24.68	qfq	17,745,689	440,492,009	-2.53%
2025-12-22	26.30	26.30	25.31	25.32	25.32	qfq	19,711,947	505,822,417	-2.31%
2025-12-19	25.62	26.78	25.60	25.92	25.92	qfq	28,902,976	759,286,420	1.61%
2025-12-18	24.08	26.26	24.06	25.51	25.51	qfq	34,376,278	871,139,956	4.76%
2025-12-17	23.91	24.47	23.44	24.35	24.35	qfq	13,592,641	326,124,863	1.88%
2025-12-16	24.68	24.68	23.66	23.90	23.90	qfq	11,814,046	283,557,249	-3.16%
2025-12-15	24.21	24.87	24.06	24.68	24.68	qfq	15,189,211	372,198,469	0.82%
2025-12-12	23.50	24.56	23.41	24.48	24.48	qfq	19,540,373	472,203,905	4.04%
2025-12-11	24.18	24.29	23.49	23.53	23.53	qfq	9,155,555	217,780,541	-2.65%
2025-12-10	24.25	24.33	23.90	24.17	24.17	qfq	8,780,804	211,581,342	-0.86%
2025-12-09	24.30	25.07	24.24	24.38	24.38	qfq	12,526,705	309,002,226	0.58%
2025-12-08	23.91	24.45	23.91	24.24	24.24	qfq	10,308,833	250,256,903	0.79%
2025-12-05	23.80	24.05	23.38	24.05	24.05	qfq	8,596,188	204,162,012	1.22%
2025-12-04	23.65	24.03	23.24	23.76	23.76	qfq	9,570,793	225,860,258	-0.04%
2025-12-03	24.40	24.65	23.65	23.77	23.77	qfq	11,637,628	280,092,897	-2.70%
2025-12-02	24.92	25.18	24.40	24.43	24.43	qfq	15,676,057	388,501,118	-0.41%
2025-12-01	24.03	24.63	23.33	24.53	24.53	qfq	17,627,608	426,127,153	1.53%
2025-11-28	24.86	25.67	23.91	24.16	24.16	qfq	25,363,784	624,269,574	2.07%
2025-11-27	23.60	24.01	23.52	23.67	23.67	qfq	8,042,274	191,463,540	0.00%
2025-11-26	23.60	24.32	23.56	23.67	23.67	qfq	9,459,818	226,747,029	-0.63%
2025-11-25	23.60	24.23	23.60	23.82	23.82	qfq	12,865,983	308,688,250	0.93%
2025-11-24	22.83	23.79	22.31	23.60	23.60	qfq	15,223,463	351,807,026	3.46%
2025-11-21	23.07	23.66	22.44	22.81	22.81	qfq	12,834,174	294,978,249	-2.65%
2025-11-20	23.34	24.13	22.77	23.43	23.43	qfq	13,480,951	315,786,599	1.25%
2025-11-19	23.90	23.90	23.11	23.14	23.14	qfq	8,629,244	201,413,758	-2.69%
2025-11-18	23.66	24.14	23.48	23.78	23.78	qfq	10,428,755	248,750,388	0.21%
2025-11-17	23.17	23.81	23.06	23.73	23.73	qfq	12,088,489	284,549,474	3.13%
2025-11-14	23.39	23.84	23.00	23.01	23.01	qfq	10,120,604	236,776,580	-2.04%
2025-11-13	23.12	23.57	22.96	23.49	23.49	qfq	9,161,222	212,969,445	1.51%
2025-11-12	23.70	23.71	23.00	23.14	23.14	qfq	11,105,825	257,669,521	-3.06%
2025-11-11	23.76	24.60	23.68	23.87	23.87	qfq	11,803,188	284,197,020	0.55%
2025-11-10	23.93	24.25	23.57	23.74	23.74	qfq	9,717,931	231,303,770	-0.96%
2025-11-07	24.23	24.25	23.83	23.97	23.97	qfq	9,712,630	233,015,880	-1.68%
2025-11-06	24.35	24.50	24.03	24.38	24.38	qfq	8,418,300	204,747,069	0.08%
2025-11-05	24.41	24.88	23.96	24.36	24.36	qfq	11,429,256	277,867,759	-2.01%
2025-11-04	25.36	25.36	24.68	24.86	24.86	qfq	11,380,135	283,481,910	-2.43%
2025-11-03	25.36	25.52	24.94	25.48	25.48	qfq	16,845,480	425,098,187	0.95%
2025-10-31	24.78	25.74	24.70	25.24	25.24	qfq	24,952,686	632,975,197	3.10%
2025-10-30	24.15	24.85	23.96	24.48	24.48	qfq	15,607,610	382,341,975	0.53%
2025-10-29	24.38	24.56	24.04	24.35	24.35	qfq	11,064,576	268,297,464	-0.16%
2025-10-28	24.47	24.75	24.26	24.39	24.39	qfq	10,529,685	257,902,714	-0.85%
2025-10-27	24.73	25.01	24.35	24.60	24.60	qfq	13,301,822	328,031,181	0.78%
2025-10-24	24.16	24.56	24.12	24.41	24.41	qfq	11,457,731	279,562,299	1.33%
2025-10-23	23.90	24.10	23.39	24.09	24.09	qfq	9,975,794	235,832,274	0.21%
2025-10-22	24.22	24.37	23.92	24.04	24.04	qfq	10,241,088	247,235,158	-1.64%
2025-10-21	24.30	24.45	24.07	24.44	24.44	qfq	13,602,437	330,354,895	0.66%
2025-10-20	24.50	25.30	24.20	24.28	24.28	qfq	24,557,508	609,342,891	4.16%
2025-10-17	24.50	24.71	23.30	23.31	23.31	qfq	13,551,783	323,757,232	-4.82%
2025-10-16	24.25	24.87	24.18	24.49	24.49	qfq	15,236,809	373,577,587	0.66%
2025-10-15	24.00	24.33	23.48	24.33	24.33	qfq	12,558,942	302,060,098	1.50%
2025-10-14	24.98	25.30	23.86	23.97	23.97	qfq	18,952,331	463,127,829	-3.50%
2025-10-13	24.03	25.05	23.87	24.84	24.84	qfq	18,322,928	451,138,647	-0.92%
2025-10-10	26.45	26.46	24.96	25.07	25.07	qfq	24,997,700	636,831,103	-5.79%
2025-10-09	27.01	27.18	26.55	26.61	26.61	qfq	27,112,767	727,891,246	-1.59%
2025-09-30	26.90	27.48	26.72	27.04	27.04	qfq	27,905,077	757,260,427	2.42%
2025-09-29	25.95	26.53	25.69	26.40	26.40	qfq	17,853,808	465,192,315	1.69%
2025-09-26	26.86	27.31	25.95	25.96	25.96	qfq	24,320,522	644,473,560	-4.73%
2025-09-25	27.10	27.49	26.76	27.25	27.25	qfq	31,339,977	853,571,824	0.93%
2025-09-24	25.83	27.19	25.63	27.00	27.00	qfq	38,512,442	1,031,045,126	3.77%
2025-09-23	26.90	27.15	24.95	26.02	26.02	qfq	31,553,352	816,327,777	-1.77%
2025-09-22	25.68	26.62	25.68	26.49	26.49	qfq	25,539,962	670,822,983	4.66%
2025-09-19	25.91	26.20	25.21	25.31	25.31	qfq	20,401,639	523,934,452	-1.71%
2025-09-18	25.58	26.94	25.32	25.75	25.75	qfq	38,434,497	1,005,092,665	1.26%
2025-09-17	25.63	25.75	25.16	25.43	25.43	qfq	19,948,896	508,415,162	-1.51%
2025-09-16	25.42	25.82	25.18	25.82	25.82	qfq	15,868,265	405,523,171	1.22%
2025-09-15	25.70	26.01	25.25	25.51	25.51	qfq	20,841,185	532,110,243	-2.15%
2025-09-12	26.00	27.25	25.71	26.07	26.07	qfq	33,547,495	888,498,539	0.73%
2025-09-11	25.46	25.89	24.86	25.88	25.88	qfq	29,596,996	753,708,013	4.65%
2025-09-10	25.20	25.78	24.71	24.73	24.73	qfq	23,205,290	584,286,139	2.15%
2025-09-09	24.73	24.93	24.20	24.21	24.21	qfq	17,796,865	435,130,251	-2.89%
2025-09-08	25.08	25.16	24.64	24.93	24.93	qfq	17,134,652	425,896,856	-0.80%
2025-09-05	24.48	25.25	24.01	25.13	25.13	qfq	18,879,075	465,189,704	3.63%
2025-09-04	25.00	25.50	23.85	24.25	24.25	qfq	21,801,768	539,712,816	-3.73%
2025-09-03	26.20	26.25	24.98	25.19	25.19	qfq	20,718,490	530,164,100	-3.00%
2025-09-02	27.28	27.30	25.70	25.97	25.97	qfq	30,657,432	803,798,591	-5.25%
2025-09-01	28.15	28.95	27.31	27.41	27.41	qfq	30,670,437	860,363,862	-1.44%
2025-08-29	28.95	28.95	27.52	27.81	27.81	qfq	33,173,063	926,086,807	-3.87%
2025-08-28	28.32	29.02	27.22	28.93	28.93	qfq	50,689,945	1,430,638,482	1.30%
2025-08-27	28.88	30.29	28.41	28.56	28.56	qfq	57,746,846	1,688,371,243	1.46%
2025-08-26	28.30	29.02	28.10	28.15	28.15	qfq	38,494,146	1,098,043,975	-1.30%
2025-08-25	29.19	30.22	28.31	28.52	28.52	qfq	64,061,050	1,862,150,965	0.92%
2025-08-22	27.33	28.60	26.61	28.26	28.26	qfq	67,333,601	1,873,281,196	4.82%
2025-08-21	26.40	26.98	25.90	26.96	26.96	qfq	35,565,296	943,931,996	2.31%
2025-08-20	26.05	26.35	25.39	26.35	26.35	qfq	28,822,994	746,017,803	0.00%
2025-08-19	27.15	27.34	26.28	26.35	26.35	qfq	35,744,609	956,694,002	-1.68%
2025-08-18	26.80	27.14	26.32	26.80	26.80	qfq	36,014,071	967,288,233	1.79%
2025-08-15	25.76	26.54	25.76	26.33	26.33	qfq	26,185,188	688,273,975	1.39%
2025-08-14	26.29	26.85	25.95	25.97	25.97	qfq	36,288,311	955,837,354	-2.88%
2025-08-13	25.65	27.96	25.51	26.74	26.74	qfq	57,731,656	1,556,900,496	3.84%
2025-08-12	25.28	26.15	24.79	25.75	25.75	qfq	31,891,385	813,714,405	1.82%
2025-08-11	24.32	25.37	24.20	25.29	25.29	qfq	24,207,225	602,972,895	3.86%
2025-08-08	25.50	25.88	24.35	24.35	24.35	qfq	28,440,679	709,870,346	-4.06%
2025-08-07	25.87	26.48	25.25	25.38	25.38	qfq	26,797,755	690,653,687	-1.25%
2025-08-06	25.48	25.98	25.23	25.70	25.70	qfq	21,463,969	550,166,977	0.86%
2025-08-05	25.70	26.06	25.24	25.48	25.48	qfq	20,351,285	519,097,609	-0.93%
2025-08-04	25.25	25.75	25.22	25.72	25.72	qfq	19,683,702	501,577,828	-0.62%
2025-08-01	26.31	26.63	25.07	25.88	25.88	qfq	42,828,829	1,102,027,986	-1.86%
2025-07-31	24.75	28.20	24.60	26.37	26.37	qfq	65,377,543	1,732,839,248	6.29%
2025-07-30	25.57	25.57	24.49	24.81	24.81	qfq	24,590,452	613,253,392	-2.78%
2025-07-29	25.80	26.18	25.08	25.52	25.52	qfq	22,423,109	573,721,982	-0.97%
2025-07-28	26.30	26.37	25.30	25.77	25.77	qfq	27,265,699	699,229,922	-2.31%
2025-07-25	25.60	26.44	25.23	26.38	26.38	qfq	42,553,794	1,102,464,844	4.31%
2025-07-24	24.90	25.59	24.58	25.29	25.29	qfq	32,711,088	818,504,753	1.93%
2025-07-23	23.94	25.75	23.59	24.81	24.81	qfq	44,349,500	1,095,684,252	3.20%
2025-07-22	25.51	25.70	24.00	24.04	24.04	qfq	48,486,431	1,196,417,577	-7.22%
2025-07-21	24.33	26.87	24.33	25.91	25.91	qfq	56,413,388	1,458,440,981	5.24%
2025-07-18	23.98	25.30	23.69	24.62	24.62	qfq	47,306,153	1,159,655,092	3.93%
2025-07-17	23.23	23.98	23.18	23.69	23.69	qfq	24,430,904	576,787,980	0.51%
2025-07-16	23.90	24.68	23.47	23.57	23.57	qfq	42,385,619	1,020,520,727	0.00%
2025-07-15	22.69	23.84	22.55	23.57	23.57	qfq	39,791,819	920,927,808	3.97%
2025-07-14	22.70	23.00	22.33	22.67	22.67	qfq	18,041,666	408,315,916	0.09%
2025-07-11	22.18	22.83	21.74	22.65	22.65	qfq	23,914,522	536,908,728	2.03%
2025-07-10	22.34	22.56	21.95	22.20	22.20	qfq	14,840,876	329,400,586	-0.67%
2025-07-09	22.65	22.79	22.26	22.35	22.35	qfq	18,725,785	421,229,678	-1.11%
2025-07-08	21.60	22.65	21.50	22.60	22.60	qfq	23,505,606	522,761,485	4.29%
2025-07-07	21.64	21.98	21.51	21.67	21.67	qfq	13,588,562	294,772,116	-1.28%
2025-07-04	22.03	22.85	21.91	21.95	21.95	qfq	26,026,733	581,622,126	-0.05%
2025-07-03	21.91	22.48	21.80	21.96	21.96	qfq	13,833,940	305,110,309	0.00%
2025-07-02	22.15	22.18	21.60	21.96	21.96	qfq	15,582,905	339,814,633	-1.48%
2025-07-01	22.80	22.88	22.13	22.29	22.29	qfq	16,363,840	366,386,142	-1.46%
2025-06-30	22.61	22.95	22.48	22.62	22.62	qfq	18,529,768	419,409,549	1.21%
2025-06-27	22.48	22.98	22.13	22.35	22.35	qfq	20,800,919	470,011,711	-0.31%
2025-06-26	22.80	22.98	22.37	22.42	22.42	qfq	24,064,377	544,817,226	-1.28%
2025-06-25	22.10	22.77	21.83	22.71	22.71	qfq	31,992,721	714,618,422	3.32%
2025-06-24	21.20	22.12	21.04	21.98	21.98	qfq	22,901,835	497,097,144	4.67%
2025-06-23	20.25	21.05	20.25	21.00	21.00	qfq	15,084,449	312,850,642	1.65%
2025-06-20	21.34	21.39	20.56	20.66	20.66	qfq	19,414,897	405,641,912	-2.87%
2025-06-19	22.20	22.41	21.24	21.27	21.27	qfq	20,213,266	441,289,237	-3.49%
2025-06-18	22.00	22.27	21.69	22.04	22.04	qfq	21,806,173	478,372,361	-1.83%
2025-06-17	22.98	23.62	22.16	22.45	22.45	qfq	33,616,693	764,127,983	0.94%
2025-06-16	20.99	22.94	20.69	22.24	22.24	qfq	33,102,733	731,510,763	5.15%
2025-06-13	21.90	22.00	21.01	21.15	21.15	qfq	29,155,282	624,194,739	-4.94%
2025-06-12	22.52	23.27	22.04	22.25	22.25	qfq	34,268,305	774,463,002	0.00%
2025-06-11	22.60	22.77	22.10	22.25	22.25	qfq	24,495,205	547,771,893	-2.63%
2025-06-10	24.01	24.19	22.46	22.85	22.85	qfq	39,119,839	896,692,549	-3.26%
2025-06-09	23.51	23.94	22.98	23.62	23.62	qfq	52,381,268	1,226,868,232	-0.84%
2025-06-06	22.00	25.75	21.80	23.82	23.82	qfq	88,944,073	2,095,511,278	7.49%
2025-06-05	19.72	22.72	19.67	22.16	22.16	qfq	57,643,768	1,224,477,481	12.37%
2025-06-04	19.60	19.99	19.39	19.72	19.72	qfq	12,960,330	256,230,411	1.39%
2025-06-03	19.36	19.86	19.36	19.45	19.45	qfq	10,651,170	208,681,923	-0.15%
2025-05-30	20.13	20.13	19.35	19.48	19.48	qfq	14,964,250	293,741,077	-3.99%
2025-05-29	19.80	20.32	19.80	20.29	20.29	qfq	12,840,237	258,974,602	2.37%
2025-05-28	20.11	20.27	19.66	19.82	19.82	qfq	11,423,935	227,302,575	-1.44%
2025-05-27	20.40	20.40	19.97	20.11	20.11	qfq	11,672,317	234,771,833	-1.90%
2025-05-26	20.33	20.55	20.11	20.50	20.50	qfq	12,182,491	248,052,280	1.59%
2025-05-23	20.94	21.08	20.12	20.18	20.18	qfq	23,255,735	476,457,035	-4.31%
2025-05-22	20.86	21.93	20.70	21.09	21.09	qfq	23,443,040	498,915,712	0.81%
2025-05-21	21.50	21.50	20.89	20.92	20.92	qfq	14,427,791	303,682,799	-2.65%
2025-05-20	21.34	21.71	21.10	21.49	21.49	qfq	13,903,458	298,045,308	0.42%
2025-05-19	21.81	21.81	21.08	21.40	21.40	qfq	14,544,482	310,472,822	-1.74%
2025-05-16	21.58	22.18	21.33	21.78	21.78	qfq	16,321,155	356,118,259	0.09%
2025-05-15	22.80	22.94	21.69	21.76	21.76	qfq	24,399,397	539,499,556	-4.14%
2025-05-14	22.38	23.05	22.08	22.70	22.70	qfq	27,416,970	620,046,759	1.93%
2025-05-13	22.84	23.65	22.17	22.27	22.27	qfq	34,666,090	793,883,469	-1.20%
2025-05-12	22.24	22.54	22.07	22.54	22.54	qfq	16,774,227	375,154,155	2.22%
2025-05-09	23.01	23.01	22.01	22.05	22.05	qfq	20,159,312	448,051,150	-3.71%
2025-05-08	22.76	23.18	22.56	22.90	22.90	qfq	20,400,134	467,821,587	0.17%
2025-05-07	23.55	23.71	22.50	22.86	22.86	qfq	32,860,855	754,862,276	-1.97%
2025-05-06	22.79	23.47	22.40	23.32	23.32	qfq	37,344,092	860,156,082	3.74%
2025-04-30	21.56	22.67	21.40	22.48	22.48	qfq	38,047,583	849,017,275	4.80%
2025-04-29	21.10	21.64	20.75	21.45	21.45	qfq	23,181,352	496,515,457	1.66%
2025-04-28	21.42	21.95	20.91	21.10	21.10	qfq	23,292,897	497,172,411	-0.57%
2025-04-25	20.62	21.99	20.62	21.22	21.22	qfq	29,131,534	623,508,722	3.11%
2025-04-24	21.43	21.53	20.34	20.58	20.58	qfq	22,021,962	456,779,266	-4.46%
2025-04-23	21.29	21.88	21.13	21.54	21.54	qfq	24,722,521	531,918,809	2.67%
2025-04-22	21.41	21.50	20.95	20.98	20.98	qfq	19,163,571	405,141,908	-2.10%
2025-04-21	20.72	21.51	20.38	21.43	21.43	qfq	25,859,089	545,535,761	4.49%
2025-04-18	20.80	21.30	20.33	20.51	20.51	qfq	16,708,079	345,438,092	-0.87%
2025-04-17	20.79	21.46	20.65	20.69	20.69	qfq	23,549,930	495,907,552	-1.10%
2025-04-16	21.36	22.19	20.59	20.92	20.92	qfq	24,165,944	512,276,037	-2.01%
2025-04-15	21.68	22.05	21.15	21.35	21.35	qfq	18,918,560	406,531,346	-0.51%
2025-04-14	21.59	21.87	21.30	21.46	21.46	qfq	20,486,370	442,292,901	1.23%
2025-04-11	20.90	21.62	20.77	21.20	21.20	qfq	24,862,219	526,768,800	1.53%
2025-04-10	20.80	21.68	20.46	20.88	20.88	qfq	36,658,448	775,094,491	3.16%
2025-04-09	19.00	20.48	17.92	20.24	20.24	qfq	39,223,265	764,080,996	3.27%
2025-04-08	19.43	20.18	18.56	19.60	19.60	qfq	37,463,262	724,965,725	0.87%
2025-04-07	22.00	22.44	19.43	19.43	19.43	qfq	30,434,739	631,085,551	-20.01%
2025-04-03	24.75	25.25	24.10	24.29	24.29	qfq	20,657,612	507,594,221	-3.11%
2025-04-02	25.37	25.60	24.85	25.07	25.07	qfq	16,364,373	411,556,459	-0.32%
2025-04-01	25.75	26.09	25.07	25.15	25.15	qfq	26,816,015	682,665,561	-3.27%
2025-03-31	24.66	26.19	24.66	26.00	26.00	qfq	37,073,842	948,764,862	4.08%
2025-03-28	24.91	25.80	24.86	24.98	24.98	qfq	24,563,108	619,382,042	0.69%
2025-03-27	25.70	25.94	24.70	24.81	24.81	qfq	26,410,759	667,204,536	-0.52%
2025-03-26	25.41	26.02	24.94	24.94	24.94	qfq	20,714,099	527,667,984	-0.72%
2025-03-25	26.76	26.79	25.06	25.12	25.12	qfq	30,685,543	790,683,121	-5.53%
2025-03-24	27.48	27.67	25.83	26.59	26.59	qfq	35,150,723	935,388,996	-3.20%
2025-03-21	27.86	28.68	27.23	27.47	27.47	qfq	40,906,279	1,140,066,803	-2.45%
2025-03-20	27.51	29.58	27.22	28.16	28.16	qfq	59,584,084	1,709,328,330	1.92%
2025-03-19	28.28	28.47	27.51	27.63	27.63	qfq	26,513,197	739,763,452	-2.68%
2025-03-18	28.60	28.90	27.99	28.39	28.39	qfq	31,743,712	901,965,964	0.21%
2025-03-17	28.49	28.73	27.86	28.33	28.33	qfq	32,271,277	909,779,526	-1.63%
2025-03-14	27.51	28.89	27.50	28.80	28.80	qfq	40,737,094	1,152,594,708	2.53%
2025-03-13	30.02	30.23	27.65	28.09	28.09	qfq	75,226,655	2,152,281,917	-8.23%
2025-03-12	31.26	32.23	30.57	30.61	30.61	qfq	65,633,309	2,056,332,047	-1.35%
2025-03-11	30.05	31.47	29.88	31.03	31.03	qfq	55,667,497	1,710,507,639	1.84%
2025-03-10	31.20	33.18	30.47	30.47	30.47	qfq	61,883,812	1,963,063,410	-0.59%
2025-03-07	31.43	32.20	29.83	30.65	30.65	qfq	66,897,688	2,079,620,542	-3.86%
2025-03-06	30.13	32.94	29.90	31.88	31.88	qfq	89,722,455	2,801,783,050	7.63%
2025-03-05	29.50	30.33	28.16	29.62	29.62	qfq	74,663,858	2,187,082,899	1.44%
2025-03-04	30.00	30.74	28.80	29.20	29.20	qfq	74,103,501	2,184,834,245	-4.89%
2025-03-03	36.65	36.65	30.00	30.70	30.70	qfq	87,507,785	2,864,571,074	-13.03%
2025-02-28	37.11	38.58	35.23	35.30	35.30	qfq	71,832,093	2,646,924,275	-5.11%
2025-02-27	35.19	38.01	35.19	37.20	37.20	qfq	67,706,272	2,486,521,649	4.94%
2025-02-26	33.98	36.90	33.23	35.45	35.45	qfq	73,862,353	2,587,434,555	5.35%
2025-02-25	31.97	34.50	31.80	33.65	33.65	qfq	63,178,494	2,127,207,811	3.16%
2025-02-24	35.46	35.53	32.30	32.62	32.62	qfq	83,808,250	2,812,892,358	-12.78%
2025-02-21	37.88	40.09	36.10	37.40	37.40	qfq	96,796,419	3,689,175,507	1.63%
2025-02-20	38.50	39.47	36.78	36.80	36.80	qfq	87,093,405	3,308,622,878	-8.00%
2025-02-19	39.63	41.00	38.18	40.00	40.00	qfq	104,524,206	4,127,524,309	1.06%
2025-02-18	37.41	40.68	35.88	39.58	39.58	qfq	109,330,305	4,165,074,255	2.70%
2025-02-17	39.18	39.20	35.20	38.54	38.54	qfq	112,176,778	4,196,721,093	0.44%
2025-02-14	33.92	40.26	33.90	38.37	38.37	qfq	136,457,417	5,184,553,105	14.37%
2025-02-13	29.70	36.27	29.08	33.55	33.55	qfq	127,483,943	4,198,187,728	10.87%
2025-02-12	29.20	31.47	28.03	30.26	30.26	qfq	124,725,870	3,660,341,733	8.46%
2025-02-11	30.01	34.30	27.67	27.90	27.90	qfq	172,037,267	5,273,875,325	-2.72%
2025-02-10	28.59	28.68	26.90	28.68	28.68	qfq	143,993,045	4,037,809,000	20.00%
2025-02-07	23.90	23.90	23.90	23.90	23.90	qfq	25,977,374	620,859,239	19.98%
2025-02-06	19.92	19.92	19.92	19.92	19.92	qfq	9,949,230	198,188,662	20.00%
2025-02-05	16.60	16.60	16.60	16.60	16.60	qfq	10,393,359	172,529,759	20.03%
2025-01-27	14.18	14.58	13.79	13.83	13.83	qfq	14,232,009	200,699,216	-1.36%
2025-01-24	13.33	14.07	13.31	14.02	14.02	qfq	16,558,545	228,311,348	5.18%
2025-01-23	13.50	13.95	13.33	13.33	13.33	qfq	13,586,811	185,237,981	0.76%
2025-01-22	13.31	13.38	13.04	13.23	13.23	qfq	7,281,522	96,388,854	-1.49%
2025-01-21	13.40	13.53	13.17	13.43	13.43	qfq	8,051,834	107,430,605	0.67%
2025-01-20	13.43	13.49	13.16	13.34	13.34	qfq	8,998,636	119,989,661	0.45%
2025-01-17	13.57	13.57	13.18	13.28	13.28	qfq	9,933,009	132,561,078	-0.60%
2025-01-16	13.52	13.80	13.27	13.36	13.36	qfq	11,582,530	156,924,157	0.00%
2025-01-15	13.65	13.80	13.30	13.36	13.36	qfq	10,662,183	143,800,058	-1.69%
2025-01-14	12.80	13.65	12.60	13.59	13.59	qfq	16,238,490	214,568,837	8.20%
2025-01-13	12.30	12.63	12.00	12.56	12.56	qfq	8,318,787	103,515,447	1.45%
2025-01-10	12.98	13.15	12.37	12.38	12.38	qfq	10,134,255	129,348,851	-4.84%
2025-01-09	13.03	13.28	12.90	13.01	13.01	qfq	9,673,948	126,656,575	-0.38%
2025-01-08	13.00	13.28	12.56	13.06	13.06	qfq	11,833,151	153,853,719	0.00%
2025-01-07	12.96	13.08	12.61	13.06	13.06	qfq	9,217,439	118,663,047	1.79%
2025-01-06	12.71	13.11	12.48	12.83	12.83	qfq	9,636,884	123,664,943	0.08%
2025-01-03	13.90	14.05	12.80	12.82	12.82	qfq	16,417,788	216,904,575	-6.90%
2025-01-02	14.02	14.41	13.60	13.77	13.77	qfq	16,403,251	230,090,349	-1.50%
2024-12-31	15.10	15.34	13.95	13.98	13.98	qfq	22,620,554	328,508,456	-6.17%
2024-12-30	15.50	15.66	14.80	14.90	14.90	qfq	20,242,308	307,356,808	0.40%
2024-12-27	15.10	15.69	14.82	14.84	14.84	qfq	21,000,618	319,396,563	-1.92%
2024-12-26	14.50	15.52	14.44	15.13	15.13	qfq	21,000,957	316,675,809	4.13%
2024-12-25	15.09	15.55	14.28	14.53	14.53	qfq	18,490,678	272,533,982	-2.48%
2024-12-24	14.99	15.26	14.60	14.90	14.90	qfq	16,852,760	251,165,742	0.20%
2024-12-23	16.30	16.33	14.74	14.87	14.87	qfq	31,138,809	478,327,458	-8.60%
2024-12-20	16.34	16.58	16.10	16.27	16.27	qfq	35,598,464	581,111,085	-0.49%
2024-12-19	14.99	16.48	14.94	16.35	16.35	qfq	41,317,217	657,399,947	7.21%
2024-12-18	14.51	15.56	14.07	15.25	15.25	qfq	23,216,002	348,141,224	5.39%
2024-12-17	15.59	15.59	14.44	14.47	14.47	qfq	21,048,351	311,587,898	-7.48%
2024-12-16	15.32	16.23	14.88	15.64	15.64	qfq	25,633,858	400,802,994	1.56%
2024-12-13	15.73	16.04	15.36	15.40	15.40	qfq	18,714,813	291,967,745	-2.78%
2024-12-12	15.76	16.23	15.49	15.84	15.84	qfq	19,790,332	313,464,685	0.64%
2024-12-11	15.65	15.81	15.36	15.74	15.74	qfq	16,350,586	255,092,817	1.55%
2024-12-10	16.01	16.01	15.40	15.50	15.50	qfq	23,168,517	363,795,829	2.18%
2024-12-09	15.16	15.81	14.93	15.17	15.17	qfq	21,274,088	326,078,470	0.40%
2024-12-06	15.33	15.37	14.79	15.11	15.11	qfq	16,428,935	247,520,925	-0.13%
2024-12-05	14.19	15.30	14.19	15.13	15.13	qfq	20,790,862	311,880,201	5.44%
2024-12-04	14.68	14.93	14.19	14.35	14.35	qfq	12,022,831	175,262,605	-2.71%
2024-12-03	14.75	14.85	14.33	14.75	14.75	qfq	11,008,973	160,815,120	-0.14%
2024-12-02	14.80	14.93	14.48	14.77	14.77	qfq	14,370,657	211,772,878	1.44%
2024-11-29	14.30	14.72	13.93	14.56	14.56	qfq	11,805,334	169,660,740	1.53%
2024-11-28	14.29	14.74	14.28	14.34	14.34	qfq	9,635,171	140,003,769	0.00%
2024-11-27	13.80	14.38	13.43	14.34	14.34	qfq	10,892,695	151,042,271	3.17%
2024-11-26	14.05	14.33	13.80	13.90	13.90	qfq	8,040,876	112,981,126	-1.42%
2024-11-25	14.19	14.26	13.64	14.10	14.10	qfq	10,461,606	145,121,784	0.86%
2024-11-22	14.76	15.18	13.97	13.98	13.98	qfq	16,005,413	235,159,755	-5.22%
2024-11-21	14.77	15.20	14.52	14.75	14.75	qfq	16,066,711	239,154,926	1.94%
2024-11-20	13.97	14.75	13.90	14.47	14.47	qfq	13,610,470	194,898,075	3.14%
2024-11-19	14.00	14.08	13.44	14.03	14.03	qfq	12,057,728	165,845,257	1.89%
2024-11-18	14.85	14.85	13.60	13.77	13.77	qfq	16,652,632	232,712,098	-6.52%
2024-11-15	15.08	15.63	14.65	14.73	14.73	qfq	16,134,130	245,108,771	-1.80%
2024-11-14	15.99	16.05	14.96	15.00	15.00	qfq	16,034,329	246,678,241	-4.88%
2024-11-13	15.30	16.07	15.24	15.77	15.77	qfq	21,139,850	331,409,380	2.67%
2024-11-12	15.85	16.19	15.16	15.36	15.36	qfq	18,582,451	291,236,845	-2.72%
2024-11-11	14.90	15.85	14.90	15.79	15.79	qfq	22,496,684	350,171,045	5.06%
2024-11-08	15.15	15.49	14.95	15.03	15.03	qfq	18,785,280	285,736,709	-0.13%
2024-11-07	14.67	15.11	14.56	15.05	15.05	qfq	14,629,490	217,341,231	2.59%
2024-11-06	14.80	15.04	14.52	14.67	14.67	qfq	15,239,326	225,506,434	-0.20%
2024-11-05	13.91	14.77	13.90	14.70	14.70	qfq	14,748,758	213,815,889	4.85%
2024-11-04	13.85	14.14	13.71	14.02	14.02	qfq	11,156,296	155,876,783	1.37%
2024-11-01	15.06	15.10	13.80	13.83	13.83	qfq	21,469,562	307,125,996	-8.23%
2024-10-31	14.70	15.30	14.37	15.07	15.07	qfq	24,089,577	358,973,963	1.96%
2024-10-30	15.00	15.54	14.53	14.78	14.78	qfq	27,081,916	406,179,581	-1.86%
2024-10-29	15.92	16.47	14.72	15.06	15.06	qfq	42,191,035	653,411,207	-1.18%
2024-10-28	14.30	15.32	14.10	15.24	15.24	qfq	26,962,049	398,414,597	8.86%
2024-10-25	13.80	14.25	13.77	14.00	14.00	qfq	10,426,859	145,815,718	1.74%
2024-10-24	13.89	13.99	13.64	13.76	13.76	qfq	8,863,410	122,035,522	-1.78%
2024-10-23	14.00	14.35	13.81	14.01	14.01	qfq	12,596,384	177,903,531	0.21%
2024-10-22	14.39	14.40	13.82	13.98	13.98	qfq	17,298,313	243,339,208	-2.85%
2024-10-21	14.32	14.84	14.23	14.39	14.39	qfq	18,502,407	267,860,412	1.62%
2024-10-18	13.41	14.68	13.31	14.16	14.16	qfq	19,153,357	267,918,133	5.12%
2024-10-17	13.39	13.92	13.39	13.47	13.47	qfq	12,414,944	169,794,787	0.52%
2024-10-16	13.23	13.66	13.18	13.40	13.40	qfq	10,670,846	142,882,196	0.30%
2024-10-15	13.60	14.21	13.35	13.36	13.36	qfq	18,247,560	252,356,182	-2.27%
2024-10-14	13.07	13.71	12.68	13.67	13.67	qfq	16,141,999	213,252,003	5.23%
2024-10-11	13.85	14.07	12.79	12.99	12.99	qfq	18,580,536	247,646,744	-6.21%
2024-10-10	14.50	14.85	13.80	13.85	13.85	qfq	20,156,312	285,994,945	-1.49%
2024-10-09	15.10	15.49	14.03	14.06	14.06	qfq	30,647,319	455,289,085	-11.90%
2024-10-08	16.01	16.01	14.37	15.96	15.96	qfq	37,632,683	581,274,071	19.64%
2024-09-30	12.02	13.34	11.97	13.34	13.34	qfq	26,139,616	330,225,489	19.32%
2024-09-27	10.74	11.32	10.69	11.18	11.18	qfq	8,738,569	96,035,441	6.17%
2024-09-26	10.13	10.55	10.11	10.53	10.53	qfq	6,929,816	71,687,640	3.64%
2024-09-25	10.25	10.48	10.13	10.16	10.16	qfq	9,051,949	93,240,236	0.59%
2024-09-24	9.90	10.11	9.69	10.10	10.10	qfq	8,183,386	81,397,541	2.96%
2024-09-23	9.67	9.90	9.61	9.81	9.81	qfq	5,477,700	53,770,682	1.13%
2024-09-20	9.60	9.81	9.58	9.70	9.70	qfq	4,890,706	47,517,271	0.62%
2024-09-19	9.32	9.69	9.25	9.64	9.64	qfq	6,452,057	61,382,778	4.33%
2024-09-18	9.53	9.54	9.13	9.24	9.24	qfq	4,904,473	45,331,828	-2.01%
2024-09-13	9.74	9.74	9.43	9.43	9.43	qfq	3,666,477	35,046,753	-2.48%
2024-09-12	9.61	9.84	9.61	9.67	9.67	qfq	5,897,399	57,446,889	1.15%
2024-09-11	9.59	9.65	9.49	9.56	9.56	qfq	4,073,705	38,987,160	-0.52%
2024-09-10	9.31	9.68	9.15	9.61	9.61	qfq	6,398,588	60,146,446	3.33%
2024-09-09	9.35	9.49	9.23	9.30	9.30	qfq	4,970,121	46,375,372	-1.06%
2024-09-06	9.73	9.78	9.37	9.40	9.40	qfq	4,367,845	41,627,967	-3.29%
2024-09-05	9.60	9.82	9.56	9.72	9.72	qfq	4,598,316	44,624,525	2.10%
2024-09-04	9.54	9.69	9.49	9.52	9.52	qfq	3,170,699	30,356,335	-1.65%
2024-09-03	9.60	9.75	9.50	9.68	9.68	qfq	4,308,096	41,497,310	1.57%
2024-09-02	9.91	9.96	9.53	9.53	9.53	qfq	5,987,526	58,186,016	-3.44%
2024-08-30	9.53	10.02	9.50	9.87	9.87	qfq	6,911,569	68,230,182	3.46%
2024-08-29	9.27	9.59	9.27	9.54	9.54	qfq	4,421,100	41,878,424	1.81%
2024-08-28	9.23	9.48	9.11	9.37	9.37	qfq	4,228,420	39,437,363	1.52%
2024-08-27	9.39	9.51	9.17	9.23	9.23	qfq	4,577,401	42,545,300	-2.22%
2024-08-26	9.41	9.61	9.30	9.44	9.44	qfq	3,777,406	35,772,194	0.53%
2024-08-23	9.39	9.56	9.27	9.39	9.39	qfq	4,718,565	44,422,835	0.54%
2024-08-22	9.49	9.68	9.29	9.34	9.34	qfq	4,719,384	44,760,936	-1.58%
2024-08-21	9.50	9.74	9.47	9.49	9.49	qfq	4,175,231	40,106,267	-0.52%
2024-08-20	9.71	9.80	9.51	9.54	9.54	qfq	4,396,364	42,147,355	-2.55%
2024-08-19	9.51	9.95	9.51	9.79	9.79	qfq	6,977,310	68,310,888	3.05%
2024-08-16	9.53	9.67	9.50	9.50	9.50	qfq	4,579,766	43,929,345	-0.11%
2024-08-15	9.21	9.68	9.12	9.51	9.51	qfq	7,098,706	67,304,002	2.70%
2024-08-14	9.38	9.41	9.25	9.26	9.26	qfq	3,867,284	36,015,844	-1.07%
2024-08-13	9.29	9.39	9.18	9.36	9.36	qfq	3,727,239	34,671,477	0.97%
2024-08-12	9.58	9.59	9.21	9.27	9.27	qfq	6,266,099	58,561,348	-3.24%
2024-08-09	9.86	9.94	9.56	9.58	9.58	qfq	5,367,469	52,170,292	-2.34%
2024-08-08	9.87	9.93	9.64	9.81	9.81	qfq	4,574,651	44,693,889	-0.91%
2024-08-07	9.90	10.09	9.88	9.90	9.90	qfq	4,087,786	40,805,017	-0.50%
2024-08-06	9.99	10.08	9.82	9.95	9.95	qfq	4,476,707	44,465,245	1.74%
2024-08-05	10.20	10.36	9.77	9.78	9.78	qfq	7,612,054	76,456,205	-4.59%
2024-08-02	10.45	10.55	10.24	10.25	10.25	qfq	7,901,354	82,168,975	-3.57%
2024-08-01	10.44	10.84	10.38	10.63	10.63	qfq	10,319,823	109,396,368	1.82%
2024-07-31	9.90	10.45	9.87	10.44	10.44	qfq	8,758,360	89,755,476	5.99%
2024-07-30	9.76	9.92	9.66	9.85	9.85	qfq	4,461,789	43,832,064	0.72%
2024-07-29	9.71	9.83	9.53	9.78	9.78	qfq	4,161,394	40,424,230	0.00%
2024-07-26	9.65	9.88	9.64	9.78	9.78	qfq	4,411,846	43,083,852	1.14%
2024-07-25	9.72	9.84	9.46	9.67	9.67	qfq	4,828,580	46,561,371	1.04%
2024-07-24	9.91	10.01	9.56	9.57	9.57	qfq	5,444,636	52,901,555	-3.43%
2024-07-23	10.18	10.30	9.89	9.91	9.91	qfq	5,098,367	51,618,939	-2.46%
2024-07-22	10.00	10.23	9.95	10.16	10.16	qfq	5,583,095	56,526,396	2.21%
2024-07-19	9.69	10.07	9.62	9.94	9.94	qfq	5,149,084	50,945,033	2.58%
2024-07-18	9.87	9.88	9.49	9.69	9.69	qfq	5,966,145	57,527,257	-2.81%
2024-07-17	10.03	10.23	9.96	9.97	9.97	qfq	4,539,779	45,713,797	-0.80%
2024-07-16	9.91	10.13	9.81	10.05	10.05	qfq	4,529,464	45,204,050	1.41%
2024-07-15	10.22	10.25	9.90	9.91	9.91	qfq	4,613,065	46,100,011	-2.84%
2024-07-12	10.16	10.32	10.09	10.20	10.20	qfq	4,245,865	43,304,938	-0.20%
2024-07-11	10.03	10.30	10.02	10.22	10.22	qfq	5,525,655	56,352,635	3.55%
2024-07-10	9.77	10.03	9.70	9.87	9.87	qfq	5,505,518	54,523,096	1.02%
2024-07-09	9.55	9.81	9.25	9.77	9.77	qfq	6,672,919	63,816,824	2.84%
2024-07-08	9.95	10.00	9.45	9.50	9.50	qfq	5,819,009	56,248,194	-5.00%
2024-07-05	9.85	10.05	9.68	10.00	10.00	qfq	5,393,989	53,468,607	1.73%
2024-07-04	10.16	10.28	9.80	9.83	9.83	qfq	5,125,899	51,143,424	-3.44%
2024-07-03	10.40	10.45	10.05	10.18	10.18	qfq	6,017,242	61,403,515	-2.12%
2024-07-02	10.23	10.60	10.12	10.40	10.40	qfq	8,255,439	86,352,909	2.46%
2024-07-01	10.27	10.28	9.88	10.15	10.15	qfq	6,088,720	61,064,210	-0.78%
2024-06-28	10.34	10.59	10.19	10.23	10.23	qfq	7,015,341	73,012,778	-1.06%
2024-06-27	10.46	10.64	10.30	10.34	10.34	qfq	7,145,914	74,879,066	-1.90%
2024-06-26	9.88	10.55	9.72	10.54	10.54	qfq	9,193,227	93,981,559	7.22%
2024-06-25	10.00	10.14	9.68	9.83	9.83	qfq	6,081,179	60,071,771	-1.70%
2024-06-24	10.51	10.51	9.97	10.00	10.00	qfq	6,690,773	68,085,852	-4.49%
2024-06-21	10.62	10.66	10.41	10.47	10.47	qfq	6,014,877	63,319,526	-1.60%
2024-06-20	10.62	10.91	10.59	10.64	10.64	qfq	8,679,037	93,166,666	0.00%
2024-06-19	10.87	10.93	10.63	10.64	10.64	qfq	5,164,749	55,511,578	-1.39%
2024-06-18	10.63	10.88	10.52	10.79	10.79	qfq	5,189,999	55,924,889	1.98%
2024-06-17	10.54	10.68	10.41	10.58	10.58	qfq	5,041,883	53,268,650	-0.19%
2024-06-14	10.45	10.65	10.38	10.60	10.60	qfq	6,135,790	64,463,943	0.66%
2024-06-13	10.35	10.73	10.26	10.53	10.53	qfq	8,586,904	90,229,795	1.94%
2024-06-12	10.18	10.44	10.14	10.33	10.33	qfq	6,487,309	67,109,698	1.27%
2024-06-11	9.89	10.22	9.62	10.20	10.20	qfq	7,162,919	71,693,616	3.34%
2024-06-07	9.89	10.05	9.76	9.87	9.87	qfq	6,483,145	64,266,748	1.02%
2024-06-06	10.45	10.55	9.66	9.77	9.77	qfq	10,948,916	108,790,603	-5.79%
2024-06-05	10.41	10.65	10.36	10.37	10.37	qfq	5,431,760	57,123,925	-0.77%
2024-06-04	10.71	10.73	10.28	10.45	10.45	qfq	6,315,204	65,857,713	-2.61%
2024-06-03	10.97	11.10	10.64	10.73	10.73	qfq	5,548,363	60,143,529	-2.19%
2024-05-31	10.69	11.06	10.65	10.97	10.97	qfq	6,110,385	66,921,133	2.81%
2024-05-30	10.61	10.74	10.46	10.67	10.67	qfq	5,621,159	59,754,243	0.57%
2024-05-29	10.73	10.86	10.54	10.61	10.61	qfq	4,926,765	52,747,553	-1.12%
2024-05-28	10.91	11.05	10.67	10.73	10.73	qfq	5,072,226	55,057,761	-1.83%
2024-05-27	10.90	11.04	10.61	10.93	10.93	qfq	6,700,562	72,184,736	1.02%
2024-05-24	11.23	11.23	10.81	10.82	10.82	qfq	5,343,453	58,788,788	-2.79%
2024-05-23	11.48	11.53	11.08	11.13	11.13	qfq	5,911,490	66,414,118	-3.05%
2024-05-22	11.48	11.54	11.26	11.48	11.48	qfq	4,327,856	49,495,960	0.79%
2024-05-21	11.67	11.68	11.32	11.39	11.39	qfq	6,059,424	69,409,640	-2.23%
2024-05-20	11.69	11.94	11.55	11.65	11.65	qfq	7,151,479	83,987,879	0.09%
2024-05-17	11.40	11.66	11.31	11.64	11.64	qfq	6,905,204	79,743,243	2.11%
2024-05-16	11.50	11.62	11.38	11.40	11.40	qfq	5,896,797	67,860,509	0.00%
2024-05-15	11.60	11.62	11.38	11.40	11.40	qfq	5,561,777	63,865,069	-1.47%
2024-05-14	11.46	11.69	11.39	11.57	11.57	qfq	8,078,280	93,041,919	0.96%
2024-05-13	11.70	11.79	11.35	11.46	11.46	qfq	10,429,032	119,695,753	-4.66%
2024-05-10	11.99	12.26	11.59	12.02	12.02	qfq	13,185,742	157,364,292	0.75%
2024-05-09	11.83	12.06	11.83	11.93	11.93	qfq	7,157,613	85,485,679	0.85%
2024-05-08	12.33	12.48	11.80	11.83	11.83	qfq	12,366,791	148,556,904	-5.51%
2024-05-07	12.12	13.30	12.08	12.52	12.52	qfq	13,933,172	175,355,752	2.96%
2024-05-06	12.31	12.43	12.12	12.16	12.16	qfq	7,108,289	87,152,263	0.83%
2024-04-30	12.11	12.30	11.94	12.06	12.06	qfq	7,691,897	92,959,259	-0.82%
2024-04-29	11.55	12.26	11.55	12.16	12.16	qfq	12,139,195	145,892,768	5.83%
2024-04-26	11.04	11.58	11.04	11.49	11.49	qfq	8,820,640	100,553,176	4.08%
2024-04-25	11.00	11.20	10.88	11.04	11.04	qfq	6,309,753	69,832,725	0.09%
2024-04-24	10.50	11.05	10.50	11.03	11.03	qfq	8,047,161	87,176,210	4.75%
2024-04-23	10.39	10.68	10.39	10.53	10.53	qfq	5,720,712	60,270,819	1.64%
2024-04-22	10.19	10.47	9.86	10.36	10.36	qfq	7,650,322	78,139,616	0.58%
2024-04-19	10.54	10.62	10.25	10.30	10.30	qfq	6,110,053	63,493,370	-2.92%
2024-04-18	10.75	10.93	10.35	10.61	10.61	qfq	8,523,345	90,749,846	-1.21%
2024-04-17	10.18	10.76	10.18	10.74	10.74	qfq	10,372,346	110,193,560	7.40%
2024-04-16	10.89	10.94	9.99	10.00	10.00	qfq	11,835,589	121,378,503	-7.92%
2024-04-15	11.37	11.49	10.69	10.86	10.86	qfq	10,017,823	110,296,397	-4.82%
2024-04-12	11.67	11.89	11.41	11.41	11.41	qfq	6,509,137	75,593,193	-1.98%
2024-04-11	11.50	11.94	11.36	11.64	11.64	qfq	8,510,697	99,788,499	1.57%
2024-04-10	12.16	12.20	11.33	11.46	11.46	qfq	7,893,273	91,775,418	-4.98%
2024-04-09	11.91	12.11	11.86	12.06	12.06	qfq	6,103,721	73,215,603	1.69%
2024-04-08	12.29	12.30	11.85	11.86	11.86	qfq	8,740,617	104,807,916	-4.20%
2024-04-03	12.90	12.91	12.23	12.38	12.38	qfq	9,788,984	121,714,258	-4.03%
2024-04-02	13.40	13.50	12.76	12.90	12.90	qfq	9,878,497	128,213,037	-3.73%
2024-04-01	13.03	13.49	13.03	13.40	13.40	qfq	9,963,186	132,667,280	2.92%
2024-03-29	13.13	13.32	12.89	13.02	13.02	qfq	11,589,593	150,907,371	-1.36%
2024-03-28	12.70	13.38	12.58	13.20	13.20	qfq	13,812,542	181,045,074	4.93%
2024-03-27	13.46	13.57	12.58	12.58	12.58	qfq	16,272,506	211,240,693	-7.77%
2024-03-26	13.90	14.47	13.43	13.64	13.64	qfq	17,151,668	238,797,876	-2.43%
2024-03-25	14.99	14.99	13.97	13.98	13.98	qfq	22,601,920	328,870,305	-7.23%
2024-03-22	14.67	15.33	14.15	15.07	15.07	qfq	32,755,735	485,596,167	2.59%
2024-03-21	15.30	15.58	14.50	14.69	14.69	qfq	36,833,578	545,973,545	-4.61%
2024-03-20	14.18	15.42	14.04	15.40	15.40	qfq	36,923,318	544,256,391	10.00%
2024-03-19	14.05	14.25	13.84	14.00	14.00	qfq	16,732,841	234,588,304	-1.06%
2024-03-18	14.49	14.50	13.82	14.15	14.15	qfq	22,996,819	323,406,302	-0.70%
2024-03-15	13.31	14.30	13.10	14.25	14.25	qfq	21,714,937	299,552,550	6.11%
2024-03-14	13.47	13.65	13.20	13.43	13.43	qfq	10,925,307	146,625,563	-1.68%
2024-03-13	13.66	13.88	13.59	13.66	13.66	qfq	12,099,266	166,007,897	-0.22%
2024-03-12	13.94	14.16	13.54	13.69	13.69	qfq	20,139,042	278,178,566	3.09%
2024-03-11	13.00	13.32	12.81	13.28	13.28	qfq	9,896,928	129,135,396	1.22%
2024-03-08	12.72	13.25	12.65	13.12	13.12	qfq	10,903,018	141,315,641	3.39%
2024-03-07	13.11	13.35	12.66	12.69	12.69	qfq	9,585,494	124,384,769	-3.35%
2024-03-06	13.15	13.39	12.86	13.13	13.13	qfq	9,726,423	127,592,682	-0.91%
2024-03-05	13.42	13.76	13.22	13.25	13.25	qfq	10,649,093	143,621,086	-2.14%
2024-03-04	13.70	13.81	13.20	13.54	13.54	qfq	11,809,513	159,549,672	-0.95%
2024-03-01	13.23	13.78	13.19	13.67	13.67	qfq	13,328,024	180,198,147	3.09%
2024-02-29	12.69	13.28	12.50	13.26	13.26	qfq	14,370,391	187,072,779	5.66%
2024-02-28	13.83	14.09	12.53	12.55	12.55	qfq	20,177,596	270,771,780	-9.39%
2024-02-27	13.00	13.85	12.90	13.85	13.85	qfq	14,992,407	201,792,253	5.89%
2024-02-26	12.80	13.48	12.68	13.08	13.08	qfq	14,693,868	192,314,633	0.77%
2024-02-23	12.62	12.99	12.46	12.98	12.98	qfq	14,624,074	186,413,963	3.67%
2024-02-22	12.15	12.65	12.15	12.52	12.52	qfq	15,255,693	189,609,328	4.95%
2024-02-21	11.58	12.49	11.41	11.93	11.93	qfq	17,300,060	208,080,834	2.05%
2024-02-20	11.44	11.76	11.30	11.69	11.69	qfq	11,726,761	135,837,112	1.21%
2024-02-19	11.72	11.72	11.10	11.55	11.55	qfq	17,225,087	197,347,654	5.00%
2024-02-08	10.19	11.23	10.10	11.00	11.00	qfq	15,695,896	169,238,721	8.80%
2024-02-07	9.92	10.56	9.77	10.11	10.11	qfq	15,328,781	156,271,469	3.59%
2024-02-06	9.15	10.08	8.60	9.76	9.76	qfq	16,075,578	150,433,344	4.83%
2024-02-05	10.45	10.52	8.90	9.31	9.31	qfq	18,320,007	174,297,910	-12.09%
2024-02-02	11.44	11.68	10.01	10.59	10.59	qfq	13,790,773	149,167,138	-6.78%
2024-02-01	11.34	11.89	11.08	11.36	11.36	qfq	8,886,770	101,757,290	-0.79%
2024-01-31	12.07	12.21	11.34	11.45	11.45	qfq	9,842,975	115,331,927	-6.22%
2024-01-30	12.60	12.88	12.16	12.21	12.21	qfq	6,676,645	83,384,900	-3.78%
2024-01-29	13.60	13.60	12.69	12.69	12.69	qfq	7,601,647	98,701,732	-3.64%
2024-01-26	13.27	13.52	13.14	13.17	13.17	qfq	8,278,168	110,195,034	-1.05%
2024-01-25	12.99	13.41	12.72	13.31	13.31	qfq	9,443,854	124,395,660	2.86%
2024-01-24	12.89	13.09	12.25	12.94	12.94	qfq	8,869,130	112,138,528	0.94%
2024-01-23	12.60	12.98	12.46	12.82	12.82	qfq	9,845,040	125,034,665	1.75%
2024-01-22	13.59	13.61	12.44	12.60	12.60	qfq	9,233,313	120,386,110	-6.60%
2024-01-19	13.85	14.05	13.48	13.49	13.49	qfq	6,458,509	88,447,587	-2.60%
2024-01-18	13.74	14.10	13.30	13.85	13.85	qfq	9,662,315	131,904,752	0.36%
2024-01-17	14.30	14.35	13.80	13.80	13.80	qfq	5,263,621	74,061,393	-3.50%
2024-01-16	14.47	14.47	14.04	14.30	14.30	qfq	5,486,282	78,009,689	-0.76%
2024-01-15	14.40	14.64	14.22	14.41	14.41	qfq	4,278,928	61,717,225	-0.76%
2024-01-12	14.85	14.95	14.52	14.52	14.52	qfq	5,663,901	83,243,011	-2.75%
2024-01-11	14.35	15.09	14.31	14.93	14.93	qfq	8,024,832	118,869,734	3.68%
2024-01-10	14.67	14.68	14.26	14.40	14.40	qfq	4,867,937	70,377,522	-1.97%
2024-01-09	14.82	15.08	14.50	14.69	14.69	qfq	6,331,845	93,642,711	-0.27%
2024-01-08	15.15	15.28	14.70	14.73	14.73	qfq	6,649,694	99,267,903	-3.03%
2024-01-05	15.70	15.82	15.04	15.19	15.19	qfq	7,767,595	119,266,377	-3.19%
2024-01-04	15.77	15.83	15.47	15.69	15.69	qfq	5,289,394	82,962,845	0.00%
2024-01-03	15.75	15.88	15.51	15.69	15.69	qfq	6,471,358	101,420,909	-0.44%
2024-01-02	16.50	16.58	15.75	15.76	15.76	qfq	10,083,937	161,195,773	-4.19%
2023-12-29	16.17	16.55	16.10	16.45	16.45	qfq	8,264,010	135,561,595	1.48%
2023-12-28	15.89	16.33	15.61	16.21	16.21	qfq	8,854,278	142,140,070	1.31%
2023-12-27	15.75	16.15	15.75	16.00	16.00	qfq	7,983,371	127,371,728	1.98%
2023-12-26	16.13	16.18	15.59	15.69	15.69	qfq	6,791,967	107,097,715	-2.67%
2023-12-25	15.95	16.30	15.67	16.12	16.12	qfq	9,316,905	148,945,164	0.00%
2023-12-22	16.99	17.06	16.09	16.12	16.12	qfq	13,175,634	217,078,515	-5.57%
2023-12-21	16.77	17.34	16.59	17.07	17.07	qfq	7,104,184	120,496,307	1.37%
2023-12-20	17.44	17.48	16.70	16.84	16.84	qfq	10,478,108	177,761,348	-3.38%
2023-12-19	16.99	17.56	16.91	17.43	17.43	qfq	7,274,785	125,984,663	1.93%
2023-12-18	17.40	17.55	17.03	17.10	17.10	qfq	7,558,627	130,324,572	-2.23%
2023-12-15	17.70	17.86	17.26	17.49	17.49	qfq	10,284,690	179,981,353	-1.35%
2023-12-14	17.98	18.27	17.67	17.73	17.73	qfq	8,521,337	152,931,133	-0.95%
2023-12-13	18.22	18.38	17.90	17.90	17.90	qfq	9,475,054	171,607,906	-2.19%
2023-12-12	18.49	18.50	18.14	18.30	18.30	qfq	9,222,599	168,817,013	-0.49%
2023-12-11	18.12	18.52	17.78	18.39	18.39	qfq	19,384,070	351,992,800	2.45%
2023-12-08	17.55	18.20	17.53	17.95	17.95	qfq	15,978,379	286,189,916	2.28%
2023-12-07	17.17	17.85	17.16	17.55	17.55	qfq	12,797,878	224,082,905	1.80%
2023-12-06	17.10	17.51	16.97	17.24	17.24	qfq	9,407,134	161,721,954	0.00%
2023-12-05	18.00	18.08	17.22	17.24	17.24	qfq	12,446,993	218,620,163	-4.22%
2023-12-04	18.25	18.48	17.97	18.00	18.00	qfq	14,486,859	263,789,380	-0.66%
2023-12-01	17.40	18.34	17.31	18.12	18.12	qfq	18,346,815	327,032,038	4.08%
2023-11-30	17.21	17.51	16.98	17.41	17.41	qfq	9,876,708	170,262,870	0.69%
2023-11-29	17.40	17.73	17.20	17.29	17.29	qfq	9,724,438	169,513,168	-1.59%
2023-11-28	17.35	17.76	17.10	17.57	17.57	qfq	10,849,385	189,647,580	1.62%
2023-11-27	17.06	17.60	17.03	17.29	17.29	qfq	10,272,557	177,628,046	0.35%
2023-11-24	18.12	18.12	17.19	17.23	17.23	qfq	16,490,777	288,975,687	-3.85%
2023-11-23	17.87	18.09	17.47	17.92	17.92	qfq	16,090,989	286,322,168	0.11%
2023-11-22	18.07	18.59	17.87	17.90	17.90	qfq	16,441,465	299,135,944	-2.35%
2023-11-21	19.09	19.21	18.21	18.33	18.33	qfq	23,435,867	438,002,375	-2.19%
2023-11-20	19.01	19.20	18.43	18.74	18.74	qfq	22,671,983	424,250,208	2.07%
2023-11-17	18.67	18.95	18.09	18.36	18.36	qfq	25,238,543	465,313,804	-2.13%
2023-11-16	18.81	19.60	18.59	18.76	18.76	qfq	31,986,330	610,895,836	-1.21%
2023-11-15	19.53	19.77	18.72	18.99	18.99	qfq	41,301,061	790,698,095	0.21%
2023-11-14	17.49	19.18	17.44	18.95	18.95	qfq	44,547,717	821,524,941	8.29%
2023-11-13	17.32	17.82	17.32	17.50	17.50	qfq	14,298,509	251,063,985	0.63%
2023-11-10	17.68	17.95	17.29	17.39	17.39	qfq	20,970,068	368,027,726	-3.98%
2023-11-09	17.88	18.68	17.65	18.11	18.11	qfq	32,611,796	591,397,719	2.32%
2023-11-08	18.10	18.20	17.56	17.70	17.70	qfq	29,626,792	529,583,576	-0.62%
2023-11-07	17.03	17.98	17.03	17.81	17.81	qfq	29,816,453	524,153,377	3.37%
2023-11-06	16.62	17.30	16.56	17.23	17.23	qfq	20,377,275	346,514,749	6.23%
2023-11-03	15.92	16.40	15.88	16.22	16.22	qfq	12,868,759	208,455,496	1.88%
2023-11-02	16.76	16.89	15.89	15.92	15.92	qfq	17,584,755	286,371,620	-3.98%
2023-11-01	16.79	17.31	16.55	16.58	16.58	qfq	16,154,472	273,464,845	-0.90%
2023-10-31	17.17	17.32	16.55	16.73	16.73	qfq	22,493,002	378,317,922	-3.41%
2023-10-30	17.55	18.20	17.15	17.32	17.32	qfq	30,188,043	527,895,957	0.87%
2023-10-27	16.67	17.90	16.40	17.17	17.17	qfq	39,664,697	680,407,699	1.00%
2023-10-26	17.60	17.96	16.90	17.00	17.00	qfq	55,850,056	975,500,979	1.19%
2023-10-25	14.92	16.80	14.92	16.80	16.80	qfq	20,333,667	332,223,057	20.00%
2023-10-24	13.79	14.22	13.53	14.00	14.00	qfq	7,239,497	101,033,379	1.82%
2023-10-23	14.30	14.30	13.64	13.75	13.75	qfq	8,582,192	119,366,610	-4.25%
2023-10-20	14.92	15.16	14.31	14.36	14.36	qfq	10,062,763	146,653,594	-3.49%
2023-10-19	14.96	15.45	14.86	14.88	14.88	qfq	11,625,223	175,863,942	-1.39%
2023-10-18	15.52	15.61	14.52	15.09	15.09	qfq	13,479,124	200,303,061	-3.89%
2023-10-17	15.82	15.93	15.37	15.70	15.70	qfq	7,408,451	115,543,755	-0.76%
2023-10-16	16.12	16.19	15.55	15.82	15.82	qfq	10,579,768	166,860,055	-1.62%
2023-10-13	15.83	16.40	15.74	16.08	16.08	qfq	12,537,995	202,729,206	1.45%
2023-10-12	16.26	16.28	15.82	15.85	15.85	qfq	7,758,671	124,024,902	-2.34%
2023-10-11	16.00	16.38	15.81	16.23	16.23	qfq	8,408,593	135,954,523	1.25%
2023-10-10	15.87	16.28	15.85	16.03	16.03	qfq	8,143,572	131,039,060	1.58%
2023-10-09	15.71	15.99	15.65	15.78	15.78	qfq	6,846,076	108,233,955	-0.32%
2023-09-28	15.74	15.93	15.64	15.83	15.83	qfq	5,883,675	92,977,950	0.76%
2023-09-27	15.52	15.87	15.41	15.71	15.71	qfq	7,969,759	125,150,446	0.45%
2023-09-26	15.50	15.93	15.42	15.64	15.64	qfq	9,983,264	157,146,728	0.71%
2023-09-25	15.63	15.78	15.28	15.53	15.53	qfq	9,106,539	140,989,054	-1.46%
2023-09-22	14.81	15.84	14.81	15.76	15.76	qfq	11,697,405	180,988,107	5.99%
2023-09-21	14.68	15.15	14.56	14.87	14.87	qfq	7,365,148	110,018,042	1.29%
2023-09-20	14.74	15.05	14.68	14.68	14.68	qfq	6,833,646	101,549,029	0.07%
2023-09-19	15.15	15.20	14.64	14.67	14.67	qfq	7,696,816	114,057,169	-3.42%
2023-09-18	15.30	15.50	15.15	15.19	15.19	qfq	5,477,750	83,776,552	-1.43%
2023-09-15	15.60	15.70	15.34	15.41	15.41	qfq	5,028,156	77,770,838	-1.03%
2023-09-14	15.84	15.88	15.45	15.57	15.57	qfq	6,940,640	108,504,973	-1.95%
2023-09-13	16.33	16.33	15.75	15.88	15.88	qfq	8,551,227	136,749,234	-3.64%
2023-09-12	16.59	16.96	16.38	16.48	16.48	qfq	9,475,867	157,506,107	0.18%
2023-09-11	16.24	16.63	16.08	16.45	16.45	qfq	8,195,081	133,824,617	1.73%
2023-09-08	16.20	16.42	15.82	16.17	16.17	qfq	8,004,732	129,181,984	-0.68%
2023-09-07	16.46	16.75	16.28	16.28	16.28	qfq	7,330,860	120,788,563	-1.99%
2023-09-06	16.40	16.68	16.06	16.61	16.61	qfq	7,846,143	128,800,120	0.85%
2023-09-05	16.48	16.81	16.38	16.47	16.47	qfq	7,968,088	131,945,674	-0.96%
2023-09-04	16.51	16.71	16.28	16.63	16.63	qfq	9,044,627	149,348,951	0.79%
2023-09-01	16.93	17.00	16.32	16.50	16.50	qfq	12,746,308	211,517,311	-2.42%
2023-08-31	16.74	17.45	16.46	16.91	16.91	qfq	16,758,580	283,828,141	0.89%
2023-08-30	15.94	16.95	15.90	16.76	16.76	qfq	17,567,268	290,492,052	4.95%
2023-08-29	14.92	16.10	14.80	15.97	15.97	qfq	15,518,184	243,043,807	6.97%
2023-08-28	16.44	16.44	14.91	14.93	14.93	qfq	12,632,970	195,658,349	-0.33%
2023-08-25	15.89	15.95	14.91	14.98	14.98	qfq	15,585,098	239,167,749	-6.90%
2023-08-24	16.16	16.63	16.02	16.09	16.09	qfq	13,172,720	214,731,243	0.69%
2023-08-23	16.30	16.50	15.85	15.98	15.98	qfq	11,016,523	177,464,188	-2.56%
2023-08-22	16.05	16.45	15.74	16.40	16.40	qfq	14,887,570	240,224,626	4.06%
2023-08-21	15.60	16.47	15.50	15.76	15.76	qfq	12,792,634	205,467,644	0.70%
2023-08-18	16.13	16.51	15.63	15.65	15.65	qfq	9,327,213	149,273,505	-2.98%
2023-08-17	15.82	16.35	15.62	16.13	16.13	qfq	11,452,529	184,047,222	1.70%
2023-08-16	17.10	17.11	15.66	15.86	15.86	qfq	19,915,057	320,939,588	-7.03%
2023-08-15	17.43	17.67	16.81	17.06	17.06	qfq	9,006,520	154,902,426	-1.67%
2023-08-14	16.75	17.42	16.71	17.35	17.35	qfq	9,071,219	154,519,441	2.91%
2023-08-11	17.45	17.59	16.86	16.86	16.86	qfq	8,987,444	154,124,127	-3.60%
2023-08-10	17.43	17.65	17.35	17.49	17.49	qfq	4,965,414	86,879,384	-0.06%
2023-08-09	17.65	18.14	17.45	17.50	17.50	qfq	8,019,313	142,445,239	-1.69%
2023-08-08	17.82	18.12	17.77	17.80	17.80	qfq	7,031,840	126,006,265	-0.78%
2023-08-07	17.96	18.24	17.82	17.94	17.94	qfq	9,388,831	169,243,999	0.28%
2023-08-04	17.29	18.15	17.22	17.89	17.89	qfq	16,125,558	286,700,309	4.13%
2023-08-03	17.18	17.43	17.09	17.18	17.18	qfq	5,884,867	101,291,801	-0.81%
2023-08-02	17.44	17.58	17.17	17.32	17.32	qfq	7,016,451	121,652,796	-0.86%
2023-08-01	17.45	17.65	17.00	17.47	17.47	qfq	9,661,254	167,461,490	0.23%
2023-07-31	17.49	17.73	17.23	17.43	17.43	qfq	9,722,773	169,832,879	0.87%
2023-07-28	17.18	17.39	16.70	17.28	17.28	qfq	11,062,529	189,086,427	0.82%
2023-07-27	17.76	17.76	17.13	17.14	17.14	qfq	9,899,428	171,769,913	-3.11%
2023-07-26	18.19	18.23	17.65	17.69	17.69	qfq	10,701,001	190,695,686	-2.75%
2023-07-25	17.64	18.50	17.51	18.19	18.19	qfq	18,046,072	325,626,334	4.66%
2023-07-24	17.18	17.71	17.01	17.38	17.38	qfq	9,052,016	157,673,092	1.76%
2023-07-21	17.11	17.36	16.90	17.08	17.08	qfq	6,667,937	114,248,916	-0.18%
2023-07-20	17.50	17.62	17.10	17.11	17.11	qfq	8,744,032	151,802,236	-1.61%
2023-07-19	17.57	17.63	17.28	17.39	17.39	qfq	6,796,977	118,516,293	-0.17%
2023-07-18	17.92	17.96	17.30	17.42	17.42	qfq	10,289,193	180,478,018	-2.41%
2023-07-17	17.94	18.07	17.58	17.85	17.85	qfq	12,516,731	222,652,129	-0.28%