SECURITY DETAIL · RAW DATA

概伦电子688206.SH

ASSECNYSTOCK

最近收盘价38.452026-07-17

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）13,901,153

成交额（元）565,755,692

日线记录718

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 718 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-15	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-05	2025-07-11	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-19	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	42.81	43.35	38.18	38.45	38.45	qfq	13,901,153	565,755,692	-11.45%
2026-07-16	44.59	46.99	43.07	43.42	43.42	qfq	13,941,623	627,055,637	-5.92%
2026-07-15	49.47	49.77	44.63	46.15	46.15	qfq	16,045,026	745,977,551	-7.70%
2026-07-14	52.18	53.23	47.81	50.00	49.97	qfq	18,721,014	936,593,538	-3.68%
2026-07-13	45.27	53.99	45.27	51.91	51.88	qfq	26,228,028	1,320,754,540	10.07%
2026-07-10	52.83	54.83	47.00	47.16	47.13	qfq	24,813,713	1,269,752,496	-11.02%
2026-07-09	47.98	53.22	46.50	53.00	52.97	qfq	25,032,101	1,273,054,591	12.29%
2026-07-08	48.95	49.21	44.02	47.20	47.17	qfq	17,635,905	822,427,126	-4.07%
2026-07-07	49.95	50.19	46.90	49.20	49.17	qfq	23,659,061	1,145,305,466	0.90%
2026-07-06	42.47	48.76	42.47	48.76	48.73	qfq	24,350,723	1,151,606,395	20.01%
2026-07-03	42.01	42.94	40.55	40.63	40.61	qfq	11,902,929	494,032,788	-5.60%
2026-07-02	46.20	46.80	42.45	43.04	43.01	qfq	15,640,123	701,681,278	-10.71%
2026-07-01	43.61	49.59	43.10	48.20	48.17	qfq	21,603,703	1,005,094,650	8.63%
2026-06-30	43.21	44.65	41.00	44.37	44.34	qfq	19,852,619	855,434,400	4.57%
2026-06-29	41.00	42.74	39.39	42.43	42.40	qfq	18,484,442	768,962,826	5.05%
2026-06-26	38.78	41.43	37.20	40.39	40.37	qfq	15,353,778	609,034,882	3.22%
2026-06-25	39.80	40.18	38.50	39.13	39.11	qfq	10,929,204	427,585,720	-1.63%
2026-06-24	36.88	41.80	36.04	39.78	39.76	qfq	14,386,259	561,381,111	7.60%
2026-06-23	37.00	38.78	35.66	36.97	36.95	qfq	8,863,395	329,941,132	-0.16%
2026-06-22	38.36	38.72	36.01	37.03	37.01	qfq	10,659,982	396,665,065	-3.57%
2026-06-18	38.80	39.49	38.09	38.40	38.38	qfq	8,510,775	328,755,566	-1.54%
2026-06-17	37.13	39.27	36.89	39.00	38.98	qfq	10,695,993	407,535,934	3.94%
2026-06-16	39.00	39.26	37.37	37.52	37.50	qfq	10,880,878	412,210,279	-4.09%
2026-06-15	38.21	39.45	37.53	39.12	39.10	qfq	10,254,179	398,370,859	2.01%
2026-06-12	41.21	41.44	37.83	38.35	38.33	qfq	14,519,212	568,241,263	-4.32%
2026-06-11	39.00	43.22	39.00	40.08	40.06	qfq	15,392,194	635,397,073	2.95%
2026-06-10	40.01	42.35	38.54	38.93	38.91	qfq	11,124,879	450,803,184	-4.54%
2026-06-09	39.88	40.95	39.65	40.78	40.76	qfq	9,404,997	379,172,138	2.26%
2026-06-08	37.11	40.50	36.70	39.88	39.86	qfq	10,980,853	423,586,243	2.86%
2026-06-05	38.61	40.45	37.87	38.77	38.75	qfq	10,601,736	413,897,526	-0.59%
2026-06-04	36.80	40.55	36.53	39.00	38.98	qfq	14,237,637	555,566,476	6.06%
2026-06-03	36.11	37.89	36.01	36.77	36.75	qfq	9,982,750	371,251,499	1.57%
2026-06-02	36.63	37.50	35.88	36.20	36.18	qfq	8,951,161	328,423,679	0.00%
2026-06-01	38.30	38.98	36.18	36.20	36.18	qfq	10,963,175	410,446,852	-5.66%
2026-05-29	42.00	42.03	37.50	38.37	38.35	qfq	16,211,449	635,574,981	-8.42%
2026-05-28	40.00	42.48	38.52	41.90	41.87	qfq	17,298,057	706,604,930	2.82%
2026-05-27	42.88	43.00	39.01	40.75	40.73	qfq	28,638,369	1,179,940,554	-9.52%
2026-05-26	46.84	47.55	42.02	45.04	45.01	qfq	34,852,046	1,562,261,251	-0.24%
2026-05-25	39.74	47.28	37.56	45.15	45.12	qfq	33,836,588	1,460,516,757	13.19%
2026-05-22	38.92	41.93	38.90	39.89	39.87	qfq	20,125,473	813,658,211	2.23%
2026-05-21	43.00	44.48	39.00	39.02	39.00	qfq	30,043,564	1,240,780,157	-1.71%
2026-05-20	34.80	39.70	34.70	39.70	39.68	qfq	20,096,267	750,707,214	12.88%
2026-05-19	35.50	35.85	34.43	35.17	35.15	qfq	9,920,972	348,511,075	-1.79%
2026-05-18	35.96	36.72	35.40	35.81	35.79	qfq	7,146,475	257,469,944	-1.08%
2026-05-15	35.72	36.82	34.77	36.20	36.18	qfq	9,433,150	337,837,652	0.42%
2026-05-14	37.00	37.42	36.05	36.05	36.03	qfq	8,025,705	293,730,416	-2.14%
2026-05-13	35.81	37.12	35.01	36.84	36.82	qfq	8,791,916	317,592,260	1.15%
2026-05-12	35.58	37.63	35.32	36.42	36.40	qfq	10,432,408	381,514,022	1.31%
2026-05-11	34.90	36.48	34.23	35.95	35.93	qfq	10,189,202	362,705,714	4.05%
2026-05-08	35.00	35.25	34.31	34.55	34.53	qfq	5,673,368	196,743,768	-2.21%
2026-05-07	34.05	35.68	33.81	35.33	35.31	qfq	10,561,848	368,022,277	3.76%
2026-05-06	34.70	35.37	33.97	34.05	34.03	qfq	7,372,056	255,410,702	0.12%
2026-04-30	32.68	34.72	32.30	34.01	33.99	qfq	6,924,927	233,607,877	1.86%
2026-04-29	33.86	33.86	32.61	33.39	33.37	qfq	3,724,927	123,792,486	-0.54%
2026-04-28	34.61	34.82	33.33	33.57	33.55	qfq	4,410,324	149,779,777	-3.51%
2026-04-27	33.22	35.57	33.22	34.79	34.77	qfq	6,709,220	232,533,950	4.44%
2026-04-24	33.41	33.80	32.93	33.31	33.29	qfq	2,647,898	88,339,563	-0.42%
2026-04-23	34.10	34.34	33.07	33.45	33.43	qfq	3,411,175	114,659,900	-2.02%
2026-04-22	33.29	34.30	33.19	34.14	34.12	qfq	3,571,426	121,016,769	2.18%
2026-04-21	33.63	33.66	33.01	33.41	33.39	qfq	2,798,868	93,286,037	-0.57%
2026-04-20	33.45	34.64	33.30	33.60	33.58	qfq	5,037,833	171,304,023	0.42%
2026-04-17	32.65	33.97	32.20	33.46	33.44	qfq	4,433,317	147,703,106	2.48%
2026-04-16	33.18	33.19	32.50	32.65	32.63	qfq	4,230,799	138,833,938	-0.43%
2026-04-15	33.30	33.70	32.70	32.79	32.77	qfq	3,714,173	123,443,537	-1.03%
2026-04-14	33.09	33.64	32.76	33.13	33.11	qfq	4,670,401	154,906,110	1.22%
2026-04-13	32.41	33.04	32.28	32.73	32.71	qfq	3,738,350	122,150,219	0.15%
2026-04-10	32.99	33.60	32.60	32.68	32.66	qfq	3,046,183	100,958,666	0.83%
2026-04-09	32.38	33.04	32.21	32.41	32.39	qfq	2,811,441	91,820,983	-0.67%
2026-04-08	31.69	32.64	31.61	32.63	32.61	qfq	4,272,471	137,456,487	5.91%
2026-04-07	30.40	31.20	30.40	30.81	30.79	qfq	2,159,116	66,694,588	1.58%
2026-04-03	30.31	30.69	29.99	30.33	30.31	qfq	2,091,824	63,493,431	0.26%
2026-04-02	31.03	31.09	30.00	30.25	30.23	qfq	2,207,628	67,477,298	-3.20%
2026-04-01	31.24	31.38	30.96	31.25	31.23	qfq	2,590,691	80,762,618	1.59%
2026-03-31	31.03	31.48	30.60	30.76	30.74	qfq	2,500,107	77,525,885	-1.16%
2026-03-30	30.51	31.50	30.36	31.12	31.10	qfq	2,862,876	88,750,648	0.23%
2026-03-27	30.03	31.13	29.80	31.05	31.03	qfq	2,980,666	91,296,378	2.54%
2026-03-26	30.97	31.30	30.05	30.28	30.26	qfq	2,946,429	89,974,289	-2.20%
2026-03-25	30.52	31.42	30.52	30.96	30.94	qfq	3,053,112	94,700,203	0.42%
2026-03-24	29.97	30.87	29.39	30.83	30.81	qfq	4,264,070	128,761,252	4.79%
2026-03-23	31.01	31.35	29.13	29.42	29.40	qfq	5,496,573	166,167,352	-7.08%
2026-03-20	32.09	33.00	31.62	31.66	31.64	qfq	3,701,696	120,040,500	-2.76%
2026-03-19	32.85	33.30	32.40	32.56	32.54	qfq	3,470,195	113,783,006	-3.70%
2026-03-18	33.50	33.86	33.03	33.81	33.79	qfq	2,610,960	87,300,811	1.59%
2026-03-17	34.45	34.49	33.13	33.28	33.26	qfq	2,713,296	91,646,058	-3.31%
2026-03-16	33.96	34.47	33.56	34.42	34.40	qfq	3,225,628	109,973,024	1.06%
2026-03-13	33.87	34.69	33.60	34.06	34.04	qfq	2,820,297	96,126,042	-0.50%
2026-03-12	34.38	34.64	33.65	34.23	34.21	qfq	3,134,780	106,769,526	-0.78%
2026-03-11	35.09	35.51	34.41	34.50	34.48	qfq	3,258,196	113,544,912	-1.77%
2026-03-10	34.85	35.28	34.31	35.12	35.10	qfq	3,389,799	118,317,407	3.32%
2026-03-09	33.89	34.22	32.64	33.99	33.97	qfq	4,303,313	143,115,077	-1.08%
2026-03-06	34.45	35.05	34.29	34.36	34.34	qfq	3,341,608	115,876,152	-0.87%
2026-03-05	33.56	35.90	33.56	34.66	34.64	qfq	6,227,935	216,571,130	5.00%
2026-03-04	33.31	34.22	32.89	33.01	32.99	qfq	4,062,637	135,457,393	-1.87%
2026-03-03	36.37	36.72	33.48	33.64	33.62	qfq	6,175,295	214,151,554	-7.51%
2026-03-02	36.72	37.37	35.95	36.37	36.35	qfq	5,172,559	188,868,226	-2.49%
2026-02-27	37.65	37.85	36.60	37.30	37.28	qfq	4,538,398	168,318,918	-1.48%
2026-02-26	37.50	38.40	36.48	37.86	37.84	qfq	5,809,994	217,582,052	1.23%
2026-02-25	37.10	37.80	36.54	37.40	37.38	qfq	5,013,717	186,400,697	1.11%
2026-02-24	38.13	38.25	36.36	36.99	36.97	qfq	6,455,674	238,437,849	-2.38%
2026-02-13	38.51	38.94	37.86	37.89	37.87	qfq	5,011,872	192,509,752	-2.35%
2026-02-12	36.53	39.33	36.53	38.80	38.78	qfq	8,717,254	331,245,925	6.24%
2026-02-11	35.87	37.50	35.85	36.52	36.50	qfq	6,569,176	240,235,861	1.78%
2026-02-10	36.30	36.46	35.87	35.88	35.86	qfq	3,019,095	109,062,596	-1.13%
2026-02-09	35.90	36.73	35.35	36.29	36.27	qfq	5,851,931	211,654,808	2.95%
2026-02-06	35.67	36.06	34.71	35.25	35.23	qfq	4,392,919	155,476,282	-1.43%
2026-02-05	36.37	36.53	35.45	35.76	35.74	qfq	4,358,287	156,394,760	-2.98%
2026-02-04	37.21	37.30	36.05	36.86	36.84	qfq	3,879,301	141,889,591	-1.50%
2026-02-03	36.26	37.50	36.20	37.42	37.40	qfq	4,801,775	177,503,700	3.94%
2026-02-02	38.53	38.85	35.95	36.00	35.98	qfq	7,740,449	285,667,514	-7.41%
2026-01-30	38.10	39.35	37.55	38.88	38.86	qfq	5,508,487	212,347,402	1.25%
2026-01-29	40.37	40.78	38.38	38.40	38.38	qfq	6,387,595	251,439,573	-5.00%
2026-01-28	41.22	41.40	39.47	40.42	40.40	qfq	8,389,894	337,701,515	-1.94%
2026-01-27	39.98	42.33	38.67	41.22	41.20	qfq	13,285,789	539,844,993	6.62%
2026-01-26	40.78	40.85	38.32	38.66	38.64	qfq	7,714,575	300,934,674	-5.06%
2026-01-23	41.10	41.34	40.04	40.72	40.70	qfq	8,202,459	332,743,819	-1.40%
2026-01-22	42.61	43.20	40.72	41.30	41.28	qfq	6,934,505	287,522,204	-2.46%
2026-01-21	41.35	43.34	41.28	42.34	42.31	qfq	8,629,445	366,812,862	1.05%
2026-01-20	41.88	42.94	41.20	41.90	41.87	qfq	7,937,868	332,960,330	0.62%
2026-01-19	41.60	44.00	41.43	41.64	41.62	qfq	11,950,860	508,725,980	1.91%
2026-01-16	39.80	41.22	39.73	40.86	40.84	qfq	7,277,062	295,588,279	3.44%
2026-01-15	39.27	39.90	38.22	39.50	39.48	qfq	5,340,065	208,339,139	0.79%
2026-01-14	38.76	40.37	38.50	39.19	39.17	qfq	7,041,202	278,015,343	1.71%
2026-01-13	40.41	41.22	38.38	38.53	38.51	qfq	7,945,303	314,783,786	-3.80%
2026-01-12	39.75	40.48	39.08	40.05	40.03	qfq	8,608,484	342,047,631	0.75%
2026-01-09	37.74	39.89	37.20	39.75	39.73	qfq	8,606,370	333,267,887	4.96%
2026-01-08	37.76	38.40	37.55	37.87	37.85	qfq	5,628,009	213,646,850	0.00%
2026-01-07	36.62	38.40	36.50	37.87	37.85	qfq	7,549,184	283,766,547	3.64%
2026-01-06	36.87	37.25	36.19	36.54	36.52	qfq	4,608,123	169,054,015	0.11%
2026-01-05	34.98	36.75	34.98	36.50	36.48	qfq	6,003,604	217,072,273	4.79%
2025-12-31	35.46	35.68	34.69	34.83	34.81	qfq	3,070,137	107,623,174	-1.55%
2025-12-30	34.90	35.80	34.90	35.38	35.36	qfq	3,336,932	118,125,707	1.00%
2025-12-29	35.28	35.95	34.93	35.03	35.01	qfq	3,107,345	109,992,961	-1.30%
2025-12-26	35.66	35.86	35.06	35.49	35.47	qfq	4,160,018	147,884,333	0.45%
2025-12-25	35.70	35.77	34.96	35.33	35.31	qfq	3,083,384	108,964,692	-0.73%
2025-12-24	34.70	35.86	34.60	35.59	35.57	qfq	4,183,351	147,692,724	2.21%
2025-12-23	35.01	35.62	34.70	34.82	34.80	qfq	3,292,510	115,605,239	-0.46%
2025-12-22	34.00	35.57	33.89	34.98	34.96	qfq	4,914,506	172,148,335	3.55%
2025-12-19	34.11	34.66	33.50	33.78	33.76	qfq	3,642,016	123,926,846	0.03%
2025-12-18	33.75	34.18	33.48	33.77	33.75	qfq	3,457,425	117,053,926	-0.85%
2025-12-17	33.15	34.18	32.72	34.06	34.04	qfq	3,803,976	127,189,995	1.88%
2025-12-16	33.78	34.05	33.05	33.43	33.41	qfq	2,897,331	96,833,501	-1.07%
2025-12-15	35.28	35.46	33.72	33.79	33.77	qfq	5,607,969	192,226,554	-5.03%
2025-12-12	34.26	35.76	33.66	35.58	35.56	qfq	5,796,637	201,856,942	3.85%
2025-12-11	35.37	35.54	34.17	34.26	34.24	qfq	4,029,435	139,727,822	-3.25%
2025-12-10	35.05	35.48	34.33	35.41	35.39	qfq	3,312,914	115,554,712	0.88%
2025-12-09	35.94	36.06	35.01	35.10	35.08	qfq	4,333,097	153,719,952	-2.90%
2025-12-08	35.11	36.77	35.10	36.15	36.13	qfq	5,758,690	207,368,554	2.96%
2025-12-05	35.02	35.16	34.13	35.11	35.09	qfq	4,221,707	146,187,236	0.20%
2025-12-04	34.30	35.12	34.15	35.04	35.02	qfq	4,406,225	153,125,063	1.89%
2025-12-03	35.06	35.33	34.23	34.39	34.37	qfq	4,337,807	150,367,035	-1.86%
2025-12-02	36.10	36.99	35.01	35.04	35.02	qfq	6,136,954	219,403,247	-1.02%
2025-12-01	36.33	36.50	34.66	35.40	35.38	qfq	8,127,655	286,140,655	-1.91%
2025-11-28	35.55	37.16	34.76	36.09	36.07	qfq	10,393,773	371,680,961	-1.58%
2025-11-27	34.08	37.57	33.66	36.67	36.65	qfq	14,768,461	531,025,057	8.59%
2025-11-26	33.02	34.87	33.00	33.77	33.75	qfq	6,046,153	206,201,929	2.27%
2025-11-25	32.73	33.51	32.60	33.02	33.00	qfq	4,831,531	160,269,367	1.35%
2025-11-24	32.34	33.30	32.07	32.58	32.56	qfq	5,032,915	164,020,369	2.07%
2025-11-21	32.99	33.66	31.92	31.92	31.90	qfq	6,112,780	199,063,646	-5.56%
2025-11-20	34.50	35.69	33.38	33.80	33.78	qfq	6,299,319	215,258,416	-2.68%
2025-11-19	35.40	36.80	34.14	34.73	34.71	qfq	6,965,417	246,427,558	-0.88%
2025-11-18	35.00	35.44	34.75	35.04	35.02	qfq	4,351,985	152,715,494	-0.88%
2025-11-17	35.91	36.79	35.10	35.35	35.33	qfq	7,716,241	277,439,145	-2.08%
2025-11-14	33.80	37.30	33.35	36.10	36.08	qfq	13,929,660	497,548,700	5.90%
2025-11-13	34.05	34.43	33.72	34.09	34.07	qfq	3,622,310	123,506,789	0.92%
2025-11-12	34.00	34.27	33.18	33.78	33.76	qfq	3,583,759	120,943,544	0.06%
2025-11-11	34.73	35.14	33.60	33.76	33.74	qfq	4,428,471	151,253,531	-2.79%
2025-11-10	34.48	35.23	34.06	34.73	34.71	qfq	5,202,207	180,100,632	0.52%
2025-11-07	36.00	36.18	34.47	34.55	34.53	qfq	7,410,953	258,192,540	-4.95%
2025-11-06	35.19	36.36	35.06	36.35	36.33	qfq	6,751,741	241,080,697	4.18%
2025-11-05	36.00	36.18	34.85	34.89	34.87	qfq	6,382,643	225,133,024	-3.96%
2025-11-04	37.47	37.80	35.98	36.33	36.31	qfq	5,399,635	197,958,379	-3.45%
2025-11-03	38.96	38.99	36.50	37.63	37.61	qfq	8,809,958	329,774,341	-3.22%
2025-10-31	40.19	40.68	38.60	38.88	38.86	qfq	8,125,677	321,282,877	-4.38%
2025-10-30	42.20	42.21	40.50	40.66	40.64	qfq	5,306,093	218,056,959	-1.69%
2025-10-29	41.04	41.96	40.37	41.36	41.34	qfq	5,032,027	207,214,435	0.83%
2025-10-28	41.00	41.77	40.40	41.02	41.00	qfq	6,399,465	263,069,728	-1.16%
2025-10-27	42.26	42.69	40.65	41.50	41.48	qfq	8,454,479	351,463,134	-1.12%
2025-10-24	39.99	42.30	39.99	41.97	41.94	qfq	7,798,846	319,750,368	5.00%
2025-10-23	42.44	42.60	39.25	39.97	39.95	qfq	7,300,852	294,689,167	-2.13%
2025-10-22	40.16	40.96	39.61	40.84	40.82	qfq	5,644,307	227,581,755	1.06%
2025-10-21	39.63	40.80	39.54	40.41	40.39	qfq	4,717,923	190,294,332	2.36%
2025-10-20	40.72	41.17	39.05	39.48	39.46	qfq	6,378,726	255,098,654	-0.95%
2025-10-17	42.09	42.35	39.86	39.86	39.84	qfq	6,878,852	280,864,774	-5.68%
2025-10-16	41.76	43.58	41.76	42.26	42.23	qfq	8,544,610	364,819,079	-0.26%
2025-10-15	41.37	43.76	41.09	42.37	42.34	qfq	12,067,794	513,459,080	1.66%
2025-10-14	44.31	45.73	41.41	41.68	41.65	qfq	15,440,408	671,008,068	-8.32%
2025-10-13	44.80	50.90	44.80	45.46	45.43	qfq	20,902,931	982,877,946	7.02%
2025-10-10	42.95	43.66	41.58	42.48	42.45	qfq	9,184,555	390,979,062	-3.15%
2025-10-09	43.88	44.88	42.40	43.86	43.83	qfq	14,930,248	655,955,141	3.91%
2025-09-30	45.08	45.83	42.10	42.21	42.18	qfq	16,864,441	734,149,969	-0.64%
2025-09-29	43.07	43.48	41.99	42.48	42.45	qfq	7,967,566	338,060,217	-1.89%
2025-09-26	45.84	46.32	42.96	43.30	43.27	qfq	13,655,103	604,277,725	-6.78%
2025-09-25	46.13	47.20	45.30	46.45	46.42	qfq	10,928,249	505,987,214	0.98%
2025-09-24	44.80	46.99	43.60	46.00	45.97	qfq	16,024,661	724,639,665	1.91%
2025-09-23	38.60	45.17	38.38	45.14	45.11	qfq	23,019,805	977,385,440	16.79%
2025-09-22	36.00	39.30	35.85	38.65	38.63	qfq	13,725,288	520,759,998	7.33%
2025-09-19	37.29	37.99	35.80	36.01	35.99	qfq	7,764,870	285,830,995	-2.36%
2025-09-18	36.60	38.66	36.37	36.88	36.86	qfq	11,268,174	423,951,045	0.38%
2025-09-17	36.14	37.24	35.40	36.74	36.72	qfq	7,822,442	284,714,520	1.69%
2025-09-16	36.29	36.38	35.38	36.13	36.11	qfq	5,947,835	213,543,695	0.17%
2025-09-15	37.92	38.00	35.91	36.07	36.05	qfq	7,513,625	273,873,037	-1.98%
2025-09-12	37.30	37.98	36.54	36.80	36.78	qfq	8,054,349	299,980,808	-1.39%
2025-09-11	35.41	38.80	34.68	37.32	37.30	qfq	13,677,133	511,154,503	5.48%
2025-09-10	33.30	37.30	33.05	35.38	35.36	qfq	9,911,887	347,042,728	6.25%
2025-09-09	33.50	34.37	33.17	33.30	33.28	qfq	5,341,742	180,166,481	-0.83%
2025-09-08	33.87	34.03	32.74	33.58	33.56	qfq	6,312,098	210,463,026	0.15%
2025-09-05	32.66	33.55	32.29	33.53	33.51	qfq	5,832,716	192,508,747	3.97%
2025-09-04	35.11	35.24	31.50	32.25	32.23	qfq	9,509,306	315,992,509	-7.62%
2025-09-03	35.95	36.09	34.77	34.91	34.89	qfq	6,219,726	219,821,872	-2.89%
2025-09-02	38.24	38.26	35.70	35.95	35.93	qfq	8,490,287	312,740,025	-5.74%
2025-09-01	37.50	39.60	37.01	38.14	38.12	qfq	14,599,481	556,082,851	7.38%
2025-08-29	36.55	36.55	35.00	35.52	35.50	qfq	6,567,666	232,291,238	-3.08%
2025-08-28	34.73	36.88	34.65	36.65	36.63	qfq	9,775,818	348,413,627	5.74%
2025-08-27	35.87	36.88	34.66	34.66	34.64	qfq	9,282,377	333,443,183	-3.43%
2025-08-26	36.94	37.30	35.70	35.89	35.87	qfq	6,961,096	254,609,267	-3.31%
2025-08-25	38.48	38.60	36.34	37.12	37.10	qfq	11,808,846	441,972,074	-2.08%
2025-08-22	34.91	38.21	34.55	37.91	37.89	qfq	13,608,333	501,926,641	10.04%
2025-08-21	35.02	35.85	34.20	34.45	34.43	qfq	6,434,478	224,359,388	-2.27%
2025-08-20	34.08	35.69	33.69	35.25	35.23	qfq	8,575,636	296,836,373	2.29%
2025-08-19	35.20	35.52	34.14	34.46	34.44	qfq	7,378,487	256,216,191	-2.74%
2025-08-18	32.83	36.50	32.40	35.43	35.41	qfq	13,074,248	451,293,752	8.61%
2025-08-15	31.85	32.64	31.68	32.62	32.60	qfq	5,310,044	171,072,501	2.32%
2025-08-14	32.71	33.44	31.82	31.88	31.86	qfq	7,585,419	247,235,385	-2.54%
2025-08-13	31.57	32.90	31.40	32.71	32.69	qfq	9,032,431	292,719,074	4.21%
2025-08-12	31.30	31.78	30.52	31.39	31.37	qfq	5,925,743	184,330,792	0.03%
2025-08-11	30.87	31.88	30.87	31.38	31.36	qfq	4,929,265	155,376,924	1.69%
2025-08-08	31.73	31.75	30.82	30.86	30.84	qfq	4,775,572	148,450,464	-3.35%
2025-08-07	31.70	32.48	31.43	31.93	31.91	qfq	6,211,442	198,290,054	0.41%
2025-08-06	30.96	31.98	30.71	31.80	31.78	qfq	6,916,534	217,614,912	2.88%
2025-08-05	30.56	31.77	30.41	30.91	30.89	qfq	6,590,525	204,077,208	0.55%
2025-08-04	29.80	30.79	29.73	30.74	30.72	qfq	4,829,975	146,150,118	2.47%
2025-08-01	30.71	31.04	29.91	30.00	29.98	qfq	5,169,017	157,089,709	-1.93%
2025-07-31	30.40	31.10	30.13	30.59	30.57	qfq	9,533,727	292,869,983	-2.89%
2025-07-30	32.10	32.12	31.11	31.50	31.48	qfq	7,382,836	233,164,913	-1.84%
2025-07-29	30.56	32.48	30.20	32.09	32.07	qfq	12,019,680	378,576,187	5.01%
2025-07-28	30.57	31.10	30.21	30.56	30.54	qfq	8,298,556	254,284,611	-0.03%
2025-07-25	30.30	31.17	29.56	30.57	30.55	qfq	13,458,652	408,490,980	3.10%
2025-07-24	29.05	30.02	28.80	29.65	29.63	qfq	6,082,707	179,640,822	2.70%
2025-07-23	28.70	29.43	28.61	28.87	28.85	qfq	4,858,620	140,704,357	0.21%
2025-07-22	28.99	29.39	28.69	28.81	28.79	qfq	4,391,834	127,261,178	-1.06%
2025-07-21	29.27	29.45	28.88	29.12	29.10	qfq	5,271,885	154,009,890	-1.95%
2025-07-18	29.72	30.76	29.46	29.70	29.68	qfq	7,221,277	216,794,969	-0.37%
2025-07-17	28.70	30.08	28.70	29.81	29.79	qfq	8,296,675	244,043,975	3.80%
2025-07-16	29.70	29.90	28.69	28.72	28.70	qfq	8,818,311	257,084,558	-0.10%
2025-07-15	28.66	29.37	28.56	28.75	28.73	qfq	5,343,968	154,111,909	-0.62%
2025-07-14	29.00	29.30	28.32	28.93	28.91	qfq	6,020,535	173,065,788	0.35%
2025-07-11	27.86	28.94	27.50	28.83	28.81	qfq	8,700,526	246,275,769	3.56%
2025-07-10	28.00	28.08	27.51	27.84	27.79	qfq	4,349,294	120,957,870	-0.89%
2025-07-09	27.50	28.80	27.50	28.09	28.04	qfq	6,908,084	194,723,445	0.61%
2025-07-08	27.27	28.38	27.26	27.92	27.87	qfq	7,180,764	200,162,144	2.68%
2025-07-07	26.79	27.34	26.72	27.19	27.14	qfq	4,601,194	124,739,729	0.52%
2025-07-04	27.50	27.76	26.31	27.05	27.00	qfq	13,168,893	352,779,350	-2.59%
2025-07-03	28.81	29.01	27.56	27.77	27.72	qfq	13,931,948	389,236,882	-4.57%
2025-07-02	28.96	29.45	28.59	29.10	29.05	qfq	8,850,288	256,130,609	-0.75%
2025-07-01	28.73	30.43	28.72	29.32	29.27	qfq	14,676,459	434,627,565	0.83%
2025-06-30	29.00	30.78	28.10	29.08	29.03	qfq	17,760,258	519,070,050	7.54%
2025-06-27	27.50	27.55	26.63	27.04	26.99	qfq	7,601,589	205,207,304	0.63%
2025-06-26	27.20	27.87	26.53	26.87	26.83	qfq	9,050,804	244,213,889	-1.58%
2025-06-25	26.37	27.60	26.20	27.30	27.25	qfq	11,024,193	297,245,494	3.33%
2025-06-24	26.35	26.57	26.20	26.42	26.38	qfq	6,200,236	163,678,203	0.19%
2025-06-23	25.20	26.79	25.00	26.37	26.33	qfq	9,191,074	241,126,918	3.17%
2025-06-20	25.41	26.14	25.40	25.56	25.52	qfq	5,272,454	135,597,739	0.24%
2025-06-19	26.00	26.66	25.41	25.50	25.46	qfq	8,396,617	219,229,140	-2.11%
2025-06-18	26.00	26.35	25.79	26.05	26.01	qfq	4,521,006	117,750,142	-0.57%
2025-06-17	26.00	26.49	25.86	26.20	26.16	qfq	5,428,276	141,900,673	0.61%
2025-06-16	25.76	26.29	25.62	26.04	26.00	qfq	5,551,747	144,319,498	0.58%
2025-06-13	25.90	26.45	25.82	25.89	25.85	qfq	7,397,223	193,081,752	-0.80%
2025-06-12	26.32	26.80	25.99	26.10	26.06	qfq	6,598,708	173,402,548	-1.21%
2025-06-11	26.25	26.98	26.25	26.42	26.38	qfq	8,141,531	216,443,241	-0.68%
2025-06-10	27.31	27.51	26.18	26.60	26.56	qfq	12,078,531	321,519,825	-3.10%
2025-06-09	27.66	27.91	27.30	27.45	27.40	qfq	9,667,682	265,945,428	-0.76%
2025-06-06	28.25	28.31	27.03	27.66	27.61	qfq	12,895,628	357,349,041	-4.12%
2025-06-05	28.23	28.92	27.66	28.85	28.80	qfq	19,526,427	551,440,581	0.17%
2025-06-04	30.89	30.95	28.64	28.80	28.75	qfq	24,927,634	740,311,144	-9.41%
2025-06-03	28.19	33.19	27.60	31.79	31.74	qfq	30,308,927	917,733,398	9.81%
2025-05-30	28.00	29.22	26.28	28.95	28.90	qfq	32,294,282	899,194,159	4.25%
2025-05-29	25.73	27.77	25.70	27.77	27.72	qfq	21,857,469	591,776,128	20.01%
2025-05-28	23.31	23.79	23.00	23.14	23.10	qfq	2,142,856	49,822,013	-1.62%
2025-05-27	23.47	23.58	23.08	23.52	23.48	qfq	2,070,427	48,304,975	0.47%
2025-05-26	23.20	23.89	23.19	23.41	23.37	qfq	2,660,974	62,640,891	0.60%
2025-05-23	23.46	24.49	23.27	23.27	23.23	qfq	3,426,748	81,567,418	-1.19%
2025-05-22	23.77	23.96	23.22	23.55	23.51	qfq	3,004,356	70,670,814	-1.26%
2025-05-21	23.64	24.22	23.25	23.85	23.81	qfq	3,272,122	77,567,346	1.27%
2025-05-20	23.85	23.95	23.40	23.55	23.51	qfq	2,951,550	69,608,370	-0.84%
2025-05-19	24.28	24.53	23.60	23.75	23.71	qfq	4,427,468	106,590,793	0.00%
2025-05-16	23.72	24.04	23.40	23.75	23.71	qfq	2,824,317	67,246,185	0.42%
2025-05-15	23.49	23.87	23.23	23.65	23.61	qfq	2,889,628	68,071,865	-0.08%
2025-05-14	24.10	24.30	23.40	23.67	23.63	qfq	3,581,091	84,929,049	-2.19%
2025-05-13	24.07	24.38	23.34	24.20	24.16	qfq	6,190,563	147,865,275	1.89%
2025-05-12	24.06	24.29	23.63	23.75	23.71	qfq	4,510,979	107,749,123	-1.21%
2025-05-09	24.40	24.48	23.45	24.04	24.00	qfq	5,852,733	139,358,049	-1.80%
2025-05-08	23.44	24.91	23.34	24.48	24.44	qfq	9,053,222	220,581,331	4.26%
2025-05-07	24.05	24.24	23.32	23.48	23.44	qfq	6,621,830	156,537,958	-1.51%
2025-05-06	22.20	23.99	22.19	23.84	23.80	qfq	10,691,873	249,497,255	7.87%
2025-04-30	21.41	22.67	21.21	22.10	22.06	qfq	9,191,625	203,832,786	6.25%
2025-04-29	20.76	21.21	20.52	20.80	20.77	qfq	3,468,304	72,473,351	0.24%
2025-04-28	21.39	21.41	20.51	20.75	20.72	qfq	3,658,976	76,048,001	-1.47%
2025-04-25	21.00	21.20	20.60	21.06	21.02	qfq	3,275,686	68,519,454	0.29%
2025-04-24	21.34	21.35	20.69	21.00	20.96	qfq	3,629,825	76,107,998	-1.55%
2025-04-23	21.67	21.96	21.25	21.33	21.29	qfq	4,465,605	95,918,054	-1.61%
2025-04-22	21.92	21.92	21.11	21.68	21.64	qfq	4,412,089	95,332,149	-1.09%
2025-04-21	21.65	22.14	21.45	21.92	21.88	qfq	4,314,547	93,991,121	1.34%
2025-04-18	22.17	22.35	21.36	21.63	21.59	qfq	5,844,265	126,439,950	-2.70%
2025-04-17	22.14	23.29	22.11	22.23	22.19	qfq	7,282,844	164,359,707	-0.85%
2025-04-16	23.24	24.50	22.06	22.42	22.38	qfq	10,366,273	238,528,398	-2.86%
2025-04-15	25.00	25.24	23.00	23.08	23.04	qfq	13,290,054	314,817,435	-7.38%
2025-04-14	28.39	28.39	24.20	24.92	24.88	qfq	21,769,367	553,840,606	4.93%
2025-03-27	23.68	24.22	23.30	23.75	23.71	qfq	3,686,869	87,712,976	0.51%
2025-03-26	23.50	23.96	23.28	23.63	23.59	qfq	4,621,526	109,010,974	0.04%
2025-03-25	24.25	24.88	23.45	23.62	23.58	qfq	6,488,350	155,926,559	-1.87%
2025-03-24	24.95	24.98	23.66	24.07	24.03	qfq	9,461,899	230,009,462	-3.84%
2025-03-21	24.21	25.50	23.61	25.03	24.99	qfq	18,834,875	465,155,713	4.29%
2025-03-20	23.26	24.60	23.00	24.00	23.96	qfq	14,807,555	353,759,247	4.35%
2025-03-19	20.99	23.93	20.92	23.00	22.96	qfq	16,421,889	374,541,023	9.32%
2025-03-18	21.37	21.55	20.98	21.04	21.00	qfq	4,689,163	99,262,792	-1.68%
2025-03-17	20.28	21.80	19.95	21.40	21.36	qfq	9,045,167	189,689,204	6.84%
2025-03-14	19.78	20.06	19.45	20.03	20.00	qfq	4,191,690	83,099,866	1.26%
2025-03-13	20.48	20.49	19.41	19.78	19.75	qfq	4,638,682	92,030,483	-3.51%
2025-03-12	20.83	20.99	20.42	20.50	20.47	qfq	3,947,384	81,524,670	-1.44%
2025-03-11	20.66	21.01	20.43	20.80	20.77	qfq	3,523,436	72,914,917	-1.38%
2025-03-10	21.18	21.45	20.81	21.09	21.05	qfq	3,664,927	77,175,462	-0.85%
2025-03-07	21.62	21.62	21.08	21.27	21.23	qfq	5,185,069	110,804,918	-1.94%
2025-03-06	20.94	22.20	20.92	21.69	21.65	qfq	8,785,780	190,654,853	3.73%
2025-03-05	20.85	21.30	20.51	20.91	20.88	qfq	6,760,774	141,536,331	0.38%
2025-03-04	19.21	21.23	19.11	20.83	20.80	qfq	7,854,390	160,133,295	6.82%
2025-03-03	19.69	20.10	19.03	19.50	19.47	qfq	4,049,048	79,915,161	0.26%
2025-02-28	20.87	20.91	19.40	19.45	19.42	qfq	6,027,998	120,947,800	-7.60%
2025-02-27	21.13	21.27	20.46	21.05	21.01	qfq	4,849,708	101,312,760	-0.05%
2025-02-26	21.10	21.12	20.54	21.06	21.02	qfq	4,739,000	99,001,329	0.77%
2025-02-25	20.40	21.30	20.27	20.90	20.87	qfq	5,729,570	119,253,674	1.21%
2025-02-24	20.42	20.87	20.10	20.65	20.62	qfq	6,517,005	134,037,740	0.73%
2025-02-21	19.91	20.63	19.68	20.50	20.47	qfq	6,489,743	131,394,656	2.81%
2025-02-20	20.20	20.28	19.71	19.94	19.91	qfq	5,248,107	104,703,692	-0.55%
2025-02-19	19.18	20.13	19.18	20.05	20.02	qfq	5,536,249	109,680,863	3.08%
2025-02-18	19.95	20.56	19.31	19.45	19.42	qfq	6,641,438	133,317,105	-2.31%
2025-02-17	20.10	20.35	19.71	19.91	19.88	qfq	4,859,589	97,078,891	-0.25%
2025-02-14	19.70	20.14	19.48	19.96	19.93	qfq	3,664,456	72,777,203	0.91%
2025-02-13	20.30	20.54	19.75	19.78	19.75	qfq	5,320,416	106,899,575	-3.65%
2025-02-12	19.98	20.57	19.82	20.53	20.50	qfq	5,372,043	109,092,762	3.27%
2025-02-11	20.29	20.30	19.79	19.88	19.85	qfq	4,135,417	82,396,583	-2.21%
2025-02-10	20.15	20.40	19.75	20.33	20.30	qfq	5,226,175	104,869,568	2.01%
2025-02-07	20.05	20.35	19.59	19.93	19.90	qfq	4,846,913	96,937,798	-0.15%
2025-02-06	18.85	19.99	18.78	19.96	19.93	qfq	4,851,644	95,264,593	4.89%
2025-02-05	18.70	19.55	18.70	19.03	19.00	qfq	3,167,266	60,642,180	2.04%
2025-01-27	19.41	19.77	18.65	18.65	18.62	qfq	3,413,968	65,209,394	-3.57%
2025-01-24	18.67	19.58	18.52	19.34	19.31	qfq	4,038,662	77,705,531	3.53%
2025-01-23	18.85	19.37	18.63	18.68	18.65	qfq	2,720,627	51,647,527	0.05%
2025-01-22	18.98	18.98	18.49	18.67	18.64	qfq	1,818,212	33,971,002	-1.74%
2025-01-21	19.11	19.11	18.54	19.00	18.97	qfq	2,685,148	50,567,868	0.26%
2025-01-20	19.25	19.44	18.82	18.95	18.92	qfq	2,694,464	51,348,520	-0.73%
2025-01-17	18.63	19.47	18.49	19.09	19.06	qfq	2,864,836	54,479,153	1.76%
2025-01-16	18.93	19.36	18.61	18.76	18.73	qfq	2,904,724	55,098,954	0.11%
2025-01-15	19.02	19.09	18.66	18.74	18.71	qfq	3,016,337	56,682,808	-1.42%
2025-01-14	17.96	19.07	17.74	19.01	18.98	qfq	4,458,257	82,630,996	6.74%
2025-01-13	17.53	17.95	17.21	17.81	17.78	qfq	2,938,154	51,877,607	1.19%
2025-01-10	17.71	18.45	17.60	17.60	17.57	qfq	3,609,849	65,157,268	-0.96%
2025-01-09	17.50	18.07	17.50	17.77	17.74	qfq	2,608,403	46,633,733	0.51%
2025-01-08	17.92	17.93	17.05	17.68	17.65	qfq	3,444,583	60,567,775	-1.28%
2025-01-07	17.30	17.95	17.30	17.91	17.88	qfq	3,903,821	68,984,984	3.65%
2025-01-06	17.34	17.57	17.05	17.28	17.25	qfq	3,893,773	67,543,103	-0.17%
2025-01-03	17.89	18.22	17.17	17.31	17.28	qfq	4,155,753	73,437,580	-3.03%
2025-01-02	19.00	19.00	17.59	17.85	17.82	qfq	4,942,888	90,065,270	-5.61%
2024-12-31	19.88	20.14	18.91	18.91	18.88	qfq	4,534,931	88,529,932	-4.93%
2024-12-30	20.30	20.40	19.75	19.89	19.86	qfq	3,906,095	78,184,861	-1.97%
2024-12-27	20.60	21.35	20.28	20.29	20.26	qfq	4,632,331	96,315,110	-1.41%
2024-12-26	20.78	21.09	20.43	20.58	20.55	qfq	4,133,613	85,670,386	-1.15%
2024-12-25	20.88	20.98	20.42	20.82	20.79	qfq	2,359,592	48,807,532	-0.57%
2024-12-24	20.70	21.00	20.27	20.94	20.90	qfq	3,758,553	77,736,019	1.65%
2024-12-23	21.45	21.56	20.50	20.60	20.57	qfq	4,580,167	95,999,906	-4.05%
2024-12-20	20.72	22.00	20.52	21.47	21.43	qfq	4,949,372	105,920,944	3.57%
2024-12-19	20.49	20.95	20.30	20.73	20.70	qfq	4,470,269	92,141,825	-0.34%
2024-12-18	20.67	20.93	20.27	20.80	20.77	qfq	3,766,470	77,961,222	1.17%
2024-12-17	21.34	21.51	20.44	20.56	20.53	qfq	4,343,698	90,286,365	-3.66%
2024-12-16	21.80	21.89	21.18	21.34	21.30	qfq	4,309,052	92,568,557	-1.48%
2024-12-13	22.60	22.60	21.51	21.66	21.62	qfq	6,989,739	153,363,353	-4.92%
2024-12-12	22.94	23.63	22.48	22.78	22.74	qfq	5,114,176	116,898,238	-0.96%
2024-12-11	23.24	23.68	22.92	23.00	22.96	qfq	5,684,725	132,304,060	0.31%
2024-12-10	23.68	23.96	22.82	22.93	22.89	qfq	7,231,112	169,246,802	2.69%
2024-12-09	23.00	23.00	22.12	22.33	22.29	qfq	4,030,807	90,864,814	-3.50%
2024-12-06	23.33	23.40	22.28	23.14	23.10	qfq	6,607,801	151,041,097	-0.26%
2024-12-05	22.01	24.03	21.95	23.20	23.16	qfq	9,318,445	217,074,718	4.36%
2024-12-04	23.80	23.88	22.12	22.23	22.19	qfq	6,962,859	159,073,650	-3.14%
2024-12-03	24.02	24.59	22.89	22.95	22.91	qfq	10,903,169	258,548,970	-0.56%
2024-12-02	22.35	23.18	21.94	23.08	23.04	qfq	5,661,463	128,204,353	3.59%
2024-11-29	22.10	22.86	21.30	22.28	22.24	qfq	5,832,385	129,242,026	1.50%
2024-11-28	21.98	22.70	21.50	21.95	21.91	qfq	4,931,007	108,756,176	0.23%
2024-11-27	21.45	21.99	20.60	21.90	21.86	qfq	5,208,100	110,895,682	1.44%
2024-11-26	21.01	22.08	21.01	21.59	21.55	qfq	4,925,321	106,730,679	1.46%
2024-11-25	21.29	21.77	20.72	21.28	21.24	qfq	4,232,141	89,758,474	0.81%
2024-11-22	22.52	22.70	21.10	21.11	21.07	qfq	6,563,243	143,839,583	-6.84%
2024-11-21	22.45	23.47	22.00	22.66	22.62	qfq	6,922,010	157,616,393	0.94%
2024-11-20	21.72	22.69	21.72	22.45	22.41	qfq	6,587,006	146,720,724	1.17%
2024-11-19	21.44	22.32	21.03	22.19	22.15	qfq	5,802,833	125,967,253	4.72%
2024-11-18	22.44	22.55	20.92	21.19	21.15	qfq	6,231,681	134,559,667	-5.57%
2024-11-15	23.51	23.71	22.33	22.44	22.40	qfq	7,202,037	166,228,505	-4.47%
2024-11-14	24.19	24.81	23.32	23.49	23.45	qfq	7,612,706	183,187,399	-5.09%
2024-11-13	25.82	26.01	24.00	24.75	24.71	qfq	14,583,575	362,128,465	-6.43%
2024-11-12	26.80	26.85	25.00	26.45	26.41	qfq	15,228,448	393,970,529	-2.83%
2024-11-11	25.90	28.20	25.11	27.22	27.17	qfq	23,062,536	623,426,943	8.71%
2024-11-08	23.16	26.88	22.40	25.04	25.00	qfq	21,618,584	538,683,491	11.79%
2024-11-07	21.80	23.26	21.66	22.40	22.36	qfq	8,943,104	200,935,951	1.82%
2024-11-06	21.32	23.28	20.85	22.00	21.96	qfq	11,054,471	242,482,666	3.24%
2024-11-05	19.65	21.65	19.41	21.31	21.27	qfq	8,436,576	173,474,668	9.85%
2024-11-04	19.00	19.67	18.85	19.40	19.37	qfq	4,273,543	82,729,214	1.62%
2024-11-01	20.10	20.17	19.01	19.09	19.06	qfq	6,319,553	122,445,198	-5.17%
2024-10-31	19.26	20.38	19.01	20.13	20.10	qfq	6,832,437	136,095,021	4.41%
2024-10-30	19.46	19.62	19.00	19.28	19.25	qfq	4,530,880	87,410,851	-0.26%
2024-10-29	19.85	20.16	19.27	19.33	19.30	qfq	4,711,633	92,842,637	-2.62%
2024-10-28	19.98	19.99	19.40	19.85	19.82	qfq	5,307,239	104,567,095	-0.25%
2024-10-25	19.26	19.99	19.16	19.90	19.87	qfq	6,055,823	119,094,820	3.00%
2024-10-24	19.34	19.57	19.01	19.32	19.29	qfq	3,725,194	71,848,522	-0.21%
2024-10-23	19.21	20.02	18.84	19.36	19.33	qfq	7,010,648	136,447,060	0.89%
2024-10-22	19.44	19.68	18.88	19.19	19.16	qfq	5,813,320	111,459,978	-1.08%
2024-10-21	19.29	20.16	19.00	19.40	19.37	qfq	9,337,544	182,544,996	3.41%
2024-10-18	17.20	19.52	17.04	18.76	18.73	qfq	9,921,252	180,900,169	9.32%
2024-10-17	17.30	17.75	17.01	17.16	17.13	qfq	6,706,213	116,514,033	-4.13%
2024-10-16	17.62	18.20	17.53	17.90	17.87	qfq	4,644,513	82,926,315	-0.56%
2024-10-15	18.60	19.06	18.00	18.00	17.97	qfq	4,931,349	91,414,426	-3.33%
2024-10-14	17.73	18.94	17.24	18.62	18.59	qfq	5,946,500	107,550,660	4.37%
2024-10-11	18.73	19.00	17.50	17.84	17.81	qfq	6,070,174	109,783,877	-5.66%
2024-10-10	20.75	21.00	18.90	18.91	18.88	qfq	8,876,151	173,531,437	-7.53%
2024-10-09	21.90	22.40	20.01	20.45	20.42	qfq	13,472,746	287,387,358	-4.26%
2024-10-08	21.36	21.36	20.50	21.36	21.32	qfq	12,284,920	260,755,876	20.00%
2024-09-30	15.89	17.93	15.88	17.80	17.77	qfq	9,380,057	159,653,372	17.49%
2024-09-27	14.95	15.25	14.60	15.15	15.12	qfq	3,370,279	50,360,850	5.72%
2024-09-26	14.14	14.41	13.61	14.33	14.31	qfq	4,574,256	64,115,934	5.68%
2024-09-25	13.98	13.98	13.42	13.56	13.54	qfq	3,383,459	46,313,944	0.97%
2024-09-24	12.80	13.50	12.76	13.43	13.41	qfq	3,059,659	40,343,307	4.84%
2024-09-23	12.92	13.01	12.65	12.81	12.79	qfq	2,443,992	31,306,302	-0.85%
2024-09-20	12.95	13.22	12.77	12.92	12.90	qfq	1,666,952	21,507,692	-1.00%
2024-09-19	12.96	13.39	12.79	13.05	13.03	qfq	1,745,291	22,838,056	1.40%
2024-09-18	13.00	13.18	12.74	12.87	12.85	qfq	1,489,767	19,252,810	-0.23%
2024-09-13	13.35	13.35	12.69	12.90	12.88	qfq	2,709,637	35,055,997	-1.98%
2024-09-12	13.71	13.75	13.13	13.16	13.14	qfq	2,490,563	33,374,807	-2.66%
2024-09-11	13.42	13.64	13.36	13.52	13.50	qfq	1,169,791	15,790,464	-0.15%
2024-09-10	13.19	13.63	13.01	13.54	13.52	qfq	1,890,994	25,190,401	2.97%
2024-09-09	13.18	13.42	13.10	13.15	13.13	qfq	1,450,798	19,194,000	-1.50%
2024-09-06	13.98	14.00	13.30	13.35	13.33	qfq	2,565,534	34,834,285	-2.34%
2024-09-05	13.49	13.82	13.46	13.67	13.65	qfq	2,276,712	31,188,876	1.94%
2024-09-04	13.10	13.57	13.02	13.41	13.39	qfq	2,144,857	28,684,134	0.90%
2024-09-03	13.00	13.48	12.96	13.29	13.27	qfq	2,810,928	37,332,945	2.94%
2024-09-02	13.26	13.68	12.88	12.91	12.89	qfq	3,574,980	47,664,802	-2.93%
2024-08-30	12.81	13.57	12.81	13.30	13.28	qfq	3,180,698	42,418,174	3.18%
2024-08-29	12.46	12.94	12.43	12.89	12.87	qfq	1,771,793	22,642,692	2.55%
2024-08-28	12.54	12.75	12.35	12.57	12.55	qfq	1,331,867	16,735,591	0.16%
2024-08-27	12.69	12.78	12.50	12.55	12.53	qfq	1,945,640	24,496,045	-1.95%
2024-08-26	12.75	13.04	12.70	12.80	12.78	qfq	2,385,931	30,646,233	0.39%
2024-08-23	12.89	12.95	12.60	12.75	12.73	qfq	2,547,969	32,504,324	-0.93%
2024-08-22	13.25	13.36	12.84	12.87	12.85	qfq	2,288,056	29,874,185	-2.87%
2024-08-21	13.20	13.36	13.10	13.25	13.23	qfq	1,211,093	16,054,185	0.00%
2024-08-20	13.75	13.75	13.18	13.25	13.23	qfq	2,780,862	37,189,005	-3.43%
2024-08-19	13.91	14.13	13.61	13.72	13.70	qfq	2,474,463	34,281,550	-1.65%
2024-08-16	14.23	14.39	13.90	13.95	13.93	qfq	2,579,808	36,436,096	-1.97%
2024-08-15	14.02	14.45	13.78	14.23	14.21	qfq	2,907,390	41,189,955	1.28%
2024-08-14	14.20	14.35	14.02	14.05	14.03	qfq	1,561,808	22,151,930	-1.20%
2024-08-13	13.83	14.24	13.74	14.22	14.20	qfq	2,702,724	37,804,921	2.82%
2024-08-12	14.25	14.25	13.76	13.83	13.81	qfq	2,460,501	34,367,816	-3.02%
2024-08-09	14.54	14.78	14.25	14.26	14.24	qfq	2,857,151	41,317,431	-0.90%
2024-08-08	14.43	14.56	13.93	14.39	14.37	qfq	2,723,565	38,835,491	-1.10%
2024-08-07	14.64	14.83	14.48	14.55	14.53	qfq	2,142,785	31,289,417	-1.09%
2024-08-06	14.60	14.79	14.19	14.71	14.69	qfq	4,147,247	60,081,372	2.80%
2024-08-05	15.23	15.45	14.28	14.31	14.29	qfq	5,251,914	77,946,175	-7.38%
2024-08-02	15.81	15.99	15.38	15.45	15.42	qfq	4,357,860	68,310,373	-2.52%
2024-08-01	15.60	16.32	15.49	15.85	15.82	qfq	6,898,384	109,557,301	1.41%
2024-07-31	14.57	15.87	14.45	15.63	15.60	qfq	7,440,939	113,880,613	6.84%
2024-07-30	13.71	14.88	13.68	14.63	14.61	qfq	4,064,771	58,125,778	5.40%
2024-07-29	14.01	14.07	13.81	13.88	13.86	qfq	2,340,353	32,604,275	-0.79%
2024-07-26	13.67	14.16	13.55	13.99	13.97	qfq	2,938,537	40,730,979	2.42%
2024-07-25	13.63	13.89	13.32	13.66	13.64	qfq	3,153,234	42,883,818	-0.44%
2024-07-24	14.22	14.35	13.70	13.72	13.70	qfq	4,366,497	60,949,020	-3.92%
2024-07-23	15.18	15.22	14.16	14.28	14.26	qfq	5,048,841	74,390,645	-6.11%
2024-07-22	15.00	15.55	14.99	15.21	15.18	qfq	4,682,871	71,656,554	0.80%
2024-07-19	14.43	15.31	14.26	15.09	15.06	qfq	6,663,950	99,344,271	4.28%
2024-07-18	13.97	14.63	13.70	14.47	14.45	qfq	5,350,820	76,124,932	2.70%
2024-07-17	14.10	14.31	14.02	14.09	14.07	qfq	3,194,687	45,280,112	-0.49%
2024-07-16	13.92	14.25	13.62	14.16	14.14	qfq	3,490,293	48,868,447	1.65%
2024-07-15	14.03	14.28	13.80	13.93	13.91	qfq	2,905,134	40,717,631	-0.71%
2024-07-12	14.37	14.37	13.87	14.03	14.01	qfq	3,727,861	52,269,244	-2.50%
2024-07-11	14.43	14.60	14.24	14.39	14.37	qfq	4,097,953	59,007,449	2.13%
2024-07-10	14.19	14.35	14.01	14.09	14.07	qfq	3,120,044	44,261,784	-0.98%
2024-07-09	13.62	14.34	13.52	14.23	14.21	qfq	4,554,725	63,723,124	4.02%
2024-07-08	14.07	14.28	13.55	13.68	13.66	qfq	3,625,674	50,315,715	-3.05%
2024-07-05	13.72	14.23	13.51	14.11	14.09	qfq	3,768,611	52,442,834	2.02%
2024-07-04	14.46	14.47	13.77	13.83	13.81	qfq	4,777,545	67,001,920	-4.36%
2024-07-03	14.11	14.91	13.92	14.46	14.44	qfq	6,822,345	98,497,592	1.47%
2024-07-02	14.35	14.55	14.09	14.25	14.23	qfq	4,325,811	61,954,083	-0.84%
2024-07-01	14.78	14.87	13.69	14.37	14.35	qfq	8,247,391	116,456,910	-3.23%
2024-06-28	14.96	15.38	14.74	14.85	14.83	qfq	6,113,345	91,883,502	-1.00%
2024-06-27	15.61	15.70	14.94	15.00	14.97	qfq	7,518,058	114,512,288	-4.76%
2024-06-26	15.64	15.85	15.18	15.75	15.72	qfq	8,402,282	130,152,185	1.74%
2024-06-25	16.20	16.55	15.21	15.48	15.45	qfq	12,013,283	189,741,479	-5.55%
2024-06-24	17.10	17.85	16.31	16.39	16.36	qfq	15,621,678	268,441,799	-4.10%
2024-06-21	17.28	18.50	17.07	17.09	17.06	qfq	17,844,783	316,475,870	0.18%
2024-06-20	17.15	18.80	16.88	17.06	17.03	qfq	21,826,100	386,598,756	6.36%
2024-06-19	15.43	16.40	15.10	16.04	16.01	qfq	11,739,076	183,543,113	4.36%
2024-06-18	15.25	15.63	15.05	15.37	15.34	qfq	5,904,066	90,516,319	0.85%
2024-06-17	15.07	15.38	14.87	15.24	15.21	qfq	5,964,026	90,416,439	0.40%
2024-06-14	15.31	15.38	15.00	15.18	15.15	qfq	8,149,307	123,412,398	-2.32%
2024-06-13	14.71	16.18	14.65	15.54	15.51	qfq	13,796,434	213,441,639	6.15%
2024-06-12	14.09	15.05	13.96	14.64	14.62	qfq	7,993,602	116,262,426	3.54%
2024-06-11	12.91	14.55	12.73	14.14	14.12	qfq	7,338,574	100,706,190	9.19%
2024-06-07	13.08	13.33	12.79	12.95	12.93	qfq	3,429,869	44,643,909	0.15%
2024-06-06	13.67	14.08	12.89	12.93	12.91	qfq	4,225,202	56,157,968	-5.41%
2024-06-05	13.68	14.27	13.54	13.67	13.65	qfq	2,951,104	41,048,629	-0.07%
2024-06-04	14.11	14.12	13.41	13.68	13.66	qfq	3,085,257	42,031,139	-3.05%
2024-06-03	14.38	14.55	14.00	14.11	14.09	qfq	3,430,349	48,932,822	-2.15%
2024-05-31	14.29	14.61	14.10	14.42	14.40	qfq	3,690,862	53,018,100	1.62%
2024-05-30	13.90	14.39	13.42	14.19	14.17	qfq	3,817,674	53,523,148	2.60%
2024-05-29	14.24	14.54	13.72	13.83	13.81	qfq	4,689,746	66,306,198	-3.29%
2024-05-28	13.82	15.16	13.56	14.30	14.28	qfq	5,533,341	79,435,790	4.08%
2024-05-27	13.57	13.75	12.95	13.74	13.72	qfq	2,555,276	33,898,314	2.61%
2024-05-24	13.89	13.99	13.39	13.39	13.37	qfq	1,742,780	23,751,710	-3.39%
2024-05-23	14.28	14.28	13.78	13.86	13.84	qfq	1,887,183	26,333,868	-1.98%
2024-05-22	13.80	14.18	13.68	14.14	14.12	qfq	1,663,745	23,186,764	2.69%
2024-05-21	14.29	14.29	13.64	13.77	13.75	qfq	1,841,612	25,412,716	-2.13%
2024-05-20	14.33	14.58	14.00	14.07	14.05	qfq	2,177,765	31,080,828	-0.78%
2024-05-17	13.55	14.20	13.49	14.18	14.16	qfq	2,296,799	31,863,706	4.42%
2024-05-16	13.83	13.86	13.55	13.58	13.56	qfq	1,693,799	23,217,522	0.30%
2024-05-15	13.61	13.82	13.26	13.54	13.52	qfq	1,728,969	23,533,213	-0.51%
2024-05-14	13.41	13.88	13.40	13.61	13.59	qfq	1,962,665	26,679,720	0.74%
2024-05-13	14.48	14.48	13.41	13.51	13.49	qfq	4,161,701	56,998,441	-5.98%
2024-05-10	15.11	15.14	14.31	14.37	14.35	qfq	3,026,259	43,957,253	-4.52%
2024-05-09	15.00	15.21	14.84	15.05	15.02	qfq	3,006,405	45,226,741	1.48%
2024-05-08	15.47	15.47	14.74	14.83	14.81	qfq	2,189,577	32,736,453	-3.26%
2024-05-07	15.52	15.52	15.13	15.33	15.30	qfq	2,177,459	33,280,365	0.13%
2024-05-06	15.57	15.77	15.26	15.31	15.28	qfq	2,221,024	34,309,117	-0.07%
2024-04-30	15.51	15.59	15.15	15.32	15.29	qfq	2,649,967	40,526,040	-1.35%
2024-04-29	15.17	15.65	14.93	15.53	15.50	qfq	2,525,916	39,029,159	3.60%
2024-04-26	14.54	15.09	14.41	14.99	14.96	qfq	2,094,963	31,102,327	2.95%
2024-04-25	14.34	14.60	14.03	14.56	14.54	qfq	2,306,886	33,233,399	1.96%
2024-04-24	13.95	14.30	13.88	14.28	14.26	qfq	1,834,273	25,946,367	3.03%
2024-04-23	13.74	14.03	13.53	13.86	13.84	qfq	2,418,014	33,525,982	1.54%
2024-04-22	13.27	13.83	12.82	13.65	13.63	qfq	2,545,404	34,289,464	2.25%
2024-04-19	13.66	13.70	13.21	13.35	13.33	qfq	1,793,079	23,965,120	-2.77%
2024-04-18	13.85	13.95	13.26	13.73	13.71	qfq	2,900,406	39,625,286	0.66%
2024-04-17	13.10	13.71	13.03	13.64	13.62	qfq	2,959,115	39,710,865	6.07%
2024-04-16	13.78	13.78	12.82	12.86	12.84	qfq	3,784,142	49,822,147	-6.40%
2024-04-15	14.22	14.34	13.53	13.74	13.72	qfq	3,760,230	52,301,302	-3.44%
2024-04-12	14.32	14.62	14.22	14.23	14.21	qfq	1,628,695	23,410,537	-0.84%
2024-04-11	14.38	14.79	14.30	14.35	14.33	qfq	1,895,545	27,500,258	-1.37%
2024-04-10	15.10	15.10	14.42	14.55	14.53	qfq	1,750,620	25,736,240	-3.51%
2024-04-09	14.74	15.12	14.68	15.08	15.05	qfq	1,810,326	27,058,925	1.75%
2024-04-08	15.43	15.52	14.81	14.82	14.80	qfq	1,982,349	29,848,950	-4.57%
2024-04-03	15.71	15.78	15.28	15.53	15.50	qfq	2,623,043	40,749,862	-1.21%
2024-04-02	15.74	15.98	15.53	15.72	15.69	qfq	2,035,476	32,021,669	-1.13%
2024-04-01	15.64	15.91	15.40	15.90	15.87	qfq	2,607,721	41,036,953	1.92%
2024-03-29	15.26	15.66	14.85	15.60	15.57	qfq	2,700,941	41,142,902	2.36%
2024-03-28	14.94	15.42	14.83	15.24	15.21	qfq	2,706,087	40,974,953	1.60%
2024-03-27	15.68	15.73	14.94	15.00	14.97	qfq	2,277,292	34,781,986	-4.64%
2024-03-26	16.08	16.28	15.63	15.73	15.70	qfq	2,699,686	43,047,713	-2.18%
2024-03-25	16.76	16.80	16.06	16.08	16.05	qfq	2,786,016	45,798,673	-3.48%
2024-03-22	17.20	17.34	16.50	16.66	16.63	qfq	2,646,732	44,635,756	-3.14%
2024-03-21	17.90	17.94	17.09	17.20	17.17	qfq	4,318,004	75,003,712	-2.44%
2024-03-20	17.76	17.85	17.50	17.63	17.60	qfq	3,548,026	62,665,286	-0.73%
2024-03-19	17.90	18.11	17.67	17.76	17.73	qfq	2,261,457	40,358,677	-1.00%
2024-03-18	17.50	17.94	17.30	17.94	17.91	qfq	2,702,841	47,832,351	2.40%
2024-03-15	17.40	17.56	16.96	17.52	17.49	qfq	2,405,039	41,471,900	1.57%
2024-03-14	17.68	17.86	16.99	17.25	17.22	qfq	2,892,039	50,259,967	-3.04%
2024-03-13	17.85	18.03	17.55	17.79	17.76	qfq	2,284,159	40,650,154	1.37%
2024-03-12	17.41	17.78	17.28	17.55	17.52	qfq	3,232,433	56,521,316	0.98%
2024-03-11	17.21	17.40	17.10	17.38	17.35	qfq	1,979,504	34,162,877	-0.06%
2024-03-08	17.17	17.50	16.87	17.39	17.36	qfq	2,272,372	39,229,092	2.23%
2024-03-07	17.60	17.83	16.98	17.01	16.98	qfq	1,857,013	32,268,140	-2.47%
2024-03-06	17.56	17.73	17.00	17.44	17.41	qfq	2,423,402	42,092,950	-1.64%
2024-03-05	17.90	18.03	17.48	17.73	17.70	qfq	2,885,988	51,421,765	-0.23%
2024-03-04	17.88	17.98	17.35	17.77	17.74	qfq	2,680,195	47,486,075	-0.39%
2024-03-01	17.95	18.09	17.25	17.84	17.81	qfq	3,528,807	62,541,853	1.08%
2024-02-29	16.80	17.96	16.70	17.65	17.62	qfq	4,001,451	69,406,815	7.29%
2024-02-28	17.99	18.34	16.40	16.45	16.42	qfq	4,119,623	71,731,005	-8.36%
2024-02-27	17.13	17.97	16.92	17.95	17.92	qfq	2,946,412	51,446,157	3.82%
2024-02-26	17.00	17.86	16.86	17.29	17.26	qfq	2,905,591	50,358,197	1.77%
2024-02-23	16.76	17.01	16.46	16.99	16.96	qfq	2,242,715	37,581,810	1.37%
2024-02-22	16.25	16.84	16.25	16.76	16.73	qfq	2,370,524	39,443,279	2.57%
2024-02-21	16.09	16.97	15.81	16.34	16.31	qfq	3,042,675	50,145,467	1.55%
2024-02-20	16.15	16.19	15.53	16.09	16.06	qfq	2,384,873	37,781,950	-0.37%
2024-02-19	16.00	16.19	15.48	16.15	16.12	qfq	3,762,514	59,882,850	4.06%
2024-02-08	14.65	15.98	14.40	15.52	15.49	qfq	4,518,399	69,684,568	7.33%
2024-02-07	13.84	15.13	13.61	14.46	14.44	qfq	4,460,016	65,364,064	4.86%
2024-02-06	13.11	14.05	12.18	13.79	13.77	qfq	3,589,336	47,065,935	6.08%
2024-02-05	13.93	13.98	12.10	13.00	12.98	qfq	5,263,562	67,840,154	-8.13%
2024-02-02	15.23	15.38	13.67	14.15	14.13	qfq	4,152,319	59,952,468	-5.85%
2024-02-01	15.40	15.76	14.90	15.03	15.00	qfq	2,726,220	41,527,066	-3.03%
2024-01-31	16.01	16.34	15.44	15.50	15.47	qfq	2,742,734	43,389,875	-5.14%
2024-01-30	17.20	17.20	16.33	16.34	16.31	qfq	1,389,617	23,230,484	-4.22%
2024-01-29	17.63	17.97	17.05	17.06	17.03	qfq	1,614,970	28,114,653	-3.18%
2024-01-26	18.22	18.26	17.50	17.62	17.59	qfq	1,654,240	29,482,628	-3.40%
2024-01-25	17.95	18.30	17.55	18.24	18.21	qfq	1,510,705	27,270,467	2.53%
2024-01-24	17.95	17.95	17.07	17.79	17.76	qfq	1,541,600	26,925,136	1.14%
2024-01-23	17.22	17.76	17.03	17.59	17.56	qfq	2,017,984	35,223,996	2.15%
2024-01-22	18.37	18.65	17.18	17.22	17.19	qfq	1,734,229	30,970,850	-6.67%
2024-01-19	18.85	18.97	18.44	18.45	18.42	qfq	884,788	16,489,105	-1.76%
2024-01-18	18.65	18.86	18.19	18.78	18.75	qfq	1,672,427	30,961,307	0.37%
2024-01-17	19.52	19.63	18.68	18.71	18.68	qfq	1,166,255	22,176,764	-3.95%
2024-01-16	19.60	19.68	19.21	19.48	19.45	qfq	1,024,635	19,872,801	-0.56%
2024-01-15	19.72	19.92	19.41	19.59	19.56	qfq	964,380	18,965,818	-1.01%
2024-01-12	20.08	20.22	19.79	19.79	19.76	qfq	811,190	16,194,511	-1.74%
2024-01-11	19.62	20.25	19.62	20.14	20.11	qfq	992,274	19,846,232	2.23%
2024-01-10	20.00	20.13	19.50	19.70	19.67	qfq	1,156,258	22,880,658	-0.96%
2024-01-09	19.75	20.33	19.68	19.89	19.86	qfq	1,450,362	29,031,259	0.71%
2024-01-08	20.27	20.31	19.71	19.75	19.72	qfq	1,274,494	25,356,665	-2.71%
2024-01-05	20.86	21.04	20.25	20.30	20.27	qfq	1,220,551	25,083,905	-2.68%
2024-01-04	21.24	21.24	20.80	20.86	20.83	qfq	1,120,398	23,438,126	-1.60%
2024-01-03	21.60	21.76	21.04	21.20	21.16	qfq	1,517,018	32,344,092	-2.03%
2024-01-02	21.98	21.98	21.50	21.64	21.60	qfq	1,708,871	36,995,986	-0.73%
2023-12-29	21.18	21.99	21.18	21.80	21.76	qfq	1,799,474	39,209,359	2.06%
2023-12-28	20.67	21.60	20.50	21.36	21.32	qfq	1,856,088	39,277,161	3.34%
2023-12-27	20.66	20.89	20.44	20.67	20.64	qfq	1,304,232	26,920,104	0.29%
2023-12-26	21.11	21.11	20.43	20.61	20.58	qfq	1,234,867	25,547,951	-2.65%
2023-12-25	21.07	21.38	20.86	21.17	21.13	qfq	1,455,794	30,743,549	1.34%
2023-12-22	21.28	21.33	20.75	20.89	20.86	qfq	1,633,544	34,305,499	-0.95%
2023-12-21	21.03	21.33	20.60	21.09	21.05	qfq	1,588,661	33,289,303	0.24%
2023-12-20	21.30	21.50	21.03	21.04	21.00	qfq	1,002,525	21,301,166	-1.59%
2023-12-19	21.08	21.59	21.02	21.38	21.34	qfq	1,011,621	21,594,661	0.94%
2023-12-18	21.70	21.74	21.12	21.18	21.14	qfq	1,837,307	39,245,581	-2.93%
2023-12-15	22.05	22.28	21.80	21.82	21.78	qfq	1,649,067	36,269,022	-1.00%
2023-12-14	22.16	22.36	21.85	22.04	22.00	qfq	1,850,402	40,880,724	0.14%
2023-12-13	22.45	22.60	22.00	22.01	21.97	qfq	1,697,329	37,756,246	-2.52%
2023-12-12	22.66	22.89	22.52	22.58	22.54	qfq	1,583,696	35,882,617	-0.44%
2023-12-11	22.17	22.70	21.80	22.68	22.64	qfq	2,564,786	57,177,265	1.98%
2023-12-08	22.02	22.45	21.95	22.24	22.20	qfq	2,639,614	58,656,719	0.82%
2023-12-07	22.18	22.35	21.89	22.06	22.02	qfq	1,591,790	35,137,627	-0.09%
2023-12-06	22.05	22.39	21.95	22.08	22.04	qfq	1,854,968	41,125,934	-0.36%
2023-12-05	22.85	22.85	22.11	22.16	22.12	qfq	1,978,709	44,397,684	-3.48%
2023-12-04	23.08	23.23	22.89	22.96	22.92	qfq	1,548,277	35,670,728	-0.61%
2023-12-01	22.96	23.19	22.73	23.10	23.06	qfq	1,658,520	38,080,944	0.87%
2023-11-30	23.43	23.49	22.71	22.90	22.86	qfq	1,938,747	44,552,309	-2.47%
2023-11-29	23.54	23.94	23.42	23.48	23.44	qfq	1,693,753	40,112,339	-0.42%
2023-11-28	23.34	23.82	23.23	23.58	23.54	qfq	2,140,007	50,319,241	0.99%
2023-11-27	23.11	23.55	22.88	23.35	23.31	qfq	3,286,639	76,266,340	0.73%
2023-11-24	23.75	23.89	23.11	23.18	23.14	qfq	2,790,195	65,189,333	-3.09%
2023-11-23	24.10	24.11	23.40	23.92	23.88	qfq	2,407,042	57,144,100	0.29%
2023-11-22	24.52	24.66	23.82	23.85	23.81	qfq	2,781,049	67,361,157	-2.49%
2023-11-21	24.98	25.15	24.38	24.46	24.42	qfq	4,239,148	104,897,961	-1.92%
2023-11-20	25.37	25.73	24.83	24.94	24.90	qfq	6,994,615	175,640,701	-3.11%
2023-11-17	24.72	25.85	24.61	25.74	25.70	qfq	5,488,046	139,492,645	4.13%
2023-11-16	25.14	25.16	24.69	24.72	24.68	qfq	1,935,979	48,112,693	-1.75%
2023-11-15	25.80	25.86	25.01	25.16	25.12	qfq	3,006,958	75,987,037	-1.06%
2023-11-14	25.16	25.50	24.77	25.43	25.39	qfq	3,759,995	94,816,848	1.88%
2023-11-13	24.97	25.22	24.68	24.96	24.92	qfq	2,055,874	51,181,023	1.05%
2023-11-10	24.65	25.21	24.51	24.70	24.66	qfq	2,557,556	63,557,648	-0.40%
2023-11-09	24.96	25.24	24.58	24.80	24.76	qfq	2,338,372	58,110,483	-0.96%
2023-11-08	25.19	25.43	24.78	25.04	25.00	qfq	3,479,896	87,336,522	-1.03%
2023-11-07	24.96	25.52	24.73	25.30	25.26	qfq	3,507,337	88,373,779	0.84%
2023-11-06	24.41	25.39	24.33	25.09	25.05	qfq	3,774,887	94,294,244	3.51%
2023-11-03	23.06	24.38	22.93	24.24	24.20	qfq	3,635,552	87,071,008	5.35%
2023-11-02	23.71	23.95	22.96	23.01	22.97	qfq	1,975,300	46,202,190	-2.71%
2023-11-01	24.12	24.26	23.57	23.65	23.61	qfq	2,022,833	48,284,306	-1.38%
2023-10-31	24.12	24.40	23.82	23.98	23.94	qfq	3,053,426	73,549,303	-0.58%
2023-10-30	23.13	24.25	23.13	24.12	24.08	qfq	4,054,156	97,024,366	2.64%
2023-10-27	22.71	23.84	22.66	23.50	23.46	qfq	3,113,314	72,333,921	2.04%
2023-10-26	22.93	23.17	22.67	23.03	22.99	qfq	1,818,950	41,611,850	-0.69%
2023-10-25	23.08	23.41	22.52	23.19	23.15	qfq	2,075,951	47,950,482	0.83%
2023-10-24	22.69	23.48	21.80	23.00	22.96	qfq	2,993,181	68,007,819	2.18%
2023-10-23	23.09	23.16	22.34	22.51	22.47	qfq	2,479,543	56,276,865	-1.83%
2023-10-20	24.02	24.42	22.90	22.93	22.89	qfq	3,934,114	92,432,322	-6.45%
2023-10-19	23.26	25.60	23.12	24.51	24.47	qfq	6,298,884	156,055,943	4.74%
2023-10-18	24.20	24.36	23.39	23.40	23.36	qfq	2,136,950	50,694,872	-3.31%
2023-10-17	24.30	24.30	23.58	24.20	24.16	qfq	3,138,412	75,110,772	-0.17%
2023-10-16	25.47	25.58	24.00	24.24	24.20	qfq	4,825,507	117,807,962	-4.94%
2023-10-13	24.91	25.70	24.80	25.50	25.46	qfq	5,428,020	137,403,411	0.47%
2023-10-12	25.18	25.90	24.48	25.38	25.34	qfq	7,731,904	193,980,960	1.12%
2023-10-11	24.69	25.39	24.35	25.10	25.06	qfq	3,805,164	95,311,824	2.32%
2023-10-10	24.85	25.05	24.47	24.53	24.49	qfq	3,019,240	74,592,991	-0.65%
2023-10-09	25.00	25.11	24.24	24.69	24.65	qfq	3,108,295	76,577,177	-2.06%
2023-09-28	24.75	25.39	24.53	25.21	25.17	qfq	3,057,001	76,464,747	2.11%
2023-09-27	24.91	25.25	24.58	24.69	24.65	qfq	3,156,339	78,495,084	-0.68%
2023-09-26	24.85	25.09	24.35	24.86	24.82	qfq	2,114,289	52,389,655	0.24%
2023-09-25	25.16	25.20	24.68	24.80	24.76	qfq	2,358,474	58,694,427	-1.74%
2023-09-22	24.47	25.28	24.13	25.24	25.20	qfq	3,617,768	89,500,295	2.39%
2023-09-21	24.58	25.14	24.41	24.65	24.61	qfq	2,090,837	51,665,334	0.69%
2023-09-20	25.10	25.56	24.40	24.48	24.44	qfq	3,088,435	76,558,880	-3.09%
2023-09-19	25.76	26.16	25.20	25.26	25.22	qfq	3,019,194	77,233,462	-2.47%
2023-09-18	26.26	26.41	25.74	25.90	25.86	qfq	3,330,924	86,683,876	-2.85%
2023-09-15	25.80	26.89	25.27	26.66	26.62	qfq	5,499,267	144,657,297	3.70%
2023-09-14	25.90	26.27	25.30	25.71	25.67	qfq	3,350,034	86,224,492	-0.73%
2023-09-13	26.70	26.70	25.40	25.90	25.86	qfq	4,977,225	129,218,919	-3.07%
2023-09-12	27.07	27.37	26.66	26.72	26.68	qfq	4,258,898	114,423,914	-1.69%
2023-09-11	28.21	28.33	27.00	27.18	27.13	qfq	7,281,639	200,748,751	-4.30%
2023-09-08	27.76	29.75	27.33	28.40	28.35	qfq	10,048,505	287,301,299	1.97%
2023-09-07	28.75	29.20	27.59	27.85	27.80	qfq	12,872,929	362,323,440	-6.10%
2023-09-06	24.50	29.66	24.30	29.66	29.61	qfq	14,892,906	417,766,615	19.98%
2023-09-05	24.49	25.29	24.46	24.72	24.68	qfq	2,667,181	66,337,252	1.15%
2023-09-04	24.57	24.97	23.92	24.44	24.40	qfq	2,509,744	60,862,668	-0.33%
2023-09-01	25.19	25.20	24.34	24.52	24.48	qfq	1,784,390	43,951,403	-2.15%
2023-08-31	24.65	25.20	24.12	25.06	25.02	qfq	3,315,082	82,303,275	1.25%
2023-08-30	24.08	25.18	24.08	24.75	24.71	qfq	3,088,721	76,151,265	4.25%
2023-08-29	22.99	23.89	22.91	23.74	23.70	qfq	2,176,685	51,011,598	3.40%
2023-08-28	24.78	24.78	22.94	22.96	22.92	qfq	2,078,429	48,692,001	1.64%
2023-08-25	22.90	23.30	22.47	22.59	22.55	qfq	1,694,918	38,661,800	-1.78%
2023-08-24	23.08	23.43	22.91	23.00	22.96	qfq	1,309,749	30,296,656	0.44%
2023-08-23	23.72	23.89	22.90	22.90	22.86	qfq	1,128,219	26,311,149	-2.88%
2023-08-22	23.51	23.99	22.82	23.58	23.54	qfq	1,632,088	38,081,700	0.00%
2023-08-21	23.65	24.14	23.51	23.58	23.54	qfq	1,127,043	26,739,519	-0.30%
2023-08-18	24.22	24.48	23.64	23.65	23.61	qfq	970,591	23,335,949	-1.87%
2023-08-17	23.40	24.22	23.25	24.10	24.06	qfq	1,579,734	37,728,960	2.95%
2023-08-16	24.19	24.25	23.41	23.41	23.37	qfq	1,058,265	25,208,022	-3.06%
2023-08-15	24.56	24.77	23.81	24.15	24.11	qfq	1,243,726	30,018,251	-1.87%
2023-08-14	24.52	24.94	24.14	24.61	24.57	qfq	1,515,454	37,103,117	-0.24%
2023-08-11	25.10	25.34	24.65	24.67	24.63	qfq	1,023,743	25,614,654	-1.87%
2023-08-10	25.15	25.28	24.85	25.14	25.10	qfq	765,172	19,194,446	0.28%
2023-08-09	25.13	25.31	24.95	25.07	25.03	qfq	1,046,257	26,254,152	-0.24%
2023-08-08	25.67	25.71	25.05	25.13	25.09	qfq	1,364,286	34,485,392	-1.87%
2023-08-07	25.83	25.83	25.39	25.61	25.57	qfq	1,031,786	26,328,966	-0.27%
2023-08-04	25.80	25.92	25.42	25.68	25.64	qfq	1,316,711	33,744,589	0.31%
2023-08-03	26.26	26.26	25.57	25.60	25.56	qfq	1,516,933	39,157,769	-2.51%
2023-08-02	25.90	26.40	25.60	26.26	26.22	qfq	2,035,042	53,154,023	1.70%
2023-08-01	25.59	26.09	25.48	25.82	25.78	qfq	1,430,895	36,996,983	1.37%
2023-07-31	24.95	25.75	24.81	25.47	25.43	qfq	1,505,250	38,231,223	1.88%
2023-07-28	24.96	25.09	24.59	25.00	24.96	qfq	1,414,700	35,187,880	0.36%
2023-07-27	25.55	25.67	24.89	24.91	24.87	qfq	1,663,021	41,890,012	-2.77%
2023-07-26	25.93	25.96	25.47	25.62	25.58	qfq	1,311,665	33,743,539	-0.93%
2023-07-25	25.69	26.03	25.50	25.86	25.82	qfq	1,414,487	36,428,008	2.29%
2023-07-24	25.34	25.74	25.24	25.28	25.24	qfq	1,086,692	27,657,561	-0.71%
2023-07-21	25.66	25.80	25.20	25.46	25.42	qfq	1,330,094	33,960,593	-0.12%
2023-07-20	26.25	26.25	25.47	25.49	25.45	qfq	1,868,929	48,161,071	-2.41%
2023-07-19	26.50	26.69	26.02	26.12	26.08	qfq	1,405,789	36,840,603	-1.47%
2023-07-18	26.43	27.25	26.30	26.51	26.40	qfq	2,251,010	60,469,105	-0.45%
2023-07-17	26.87	27.10	26.50	26.63	26.52	qfq	1,306,269	34,918,583	-0.93%