SECURITY DETAIL · RAW DATA

嘉元科技688388.SH

ASSECNYSTOCK

最近收盘价28.752026-07-17

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）49,113,229

成交额（元）1,481,308,133

日线记录727

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 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-17	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-10	2026-06-17	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-03	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	32.50	32.70	28.41	28.75	28.75	qfq	49,113,229	1,481,308,133	-10.99%
2026-07-16	32.00	34.10	31.39	32.30	32.30	qfq	49,621,897	1,629,419,776	-3.93%
2026-07-15	34.00	34.82	33.00	33.62	33.62	qfq	48,111,091	1,628,618,981	-1.00%
2026-07-14	31.08	34.23	30.30	33.96	33.96	qfq	57,972,496	1,872,470,770	10.44%
2026-07-13	33.60	33.78	30.40	30.75	30.75	qfq	39,931,267	1,274,043,479	-8.51%
2026-07-10	35.37	36.80	33.60	33.61	33.61	qfq	44,135,327	1,552,971,637	-3.89%
2026-07-09	35.18	35.68	32.90	34.97	34.97	qfq	40,435,382	1,387,393,495	-0.09%
2026-07-08	37.42	37.50	35.00	35.00	35.00	qfq	33,549,772	1,202,371,320	-4.94%
2026-07-07	38.17	38.88	36.31	36.82	36.82	qfq	32,119,863	1,200,077,460	-3.76%
2026-07-06	39.51	40.88	37.87	38.26	38.26	qfq	34,521,787	1,352,073,181	-2.57%
2026-07-03	40.10	41.53	39.16	39.27	39.27	qfq	39,920,500	1,606,262,801	-2.63%
2026-07-02	40.85	42.68	39.47	40.33	40.33	qfq	42,720,825	1,759,613,809	-3.61%
2026-07-01	43.99	45.44	41.48	41.84	41.84	qfq	60,963,840	2,644,352,114	-4.91%
2026-06-30	40.70	44.51	40.00	44.00	44.00	qfq	47,572,739	2,009,653,453	8.67%
2026-06-29	42.17	43.78	39.24	40.49	40.49	qfq	44,236,910	1,811,697,809	-4.62%
2026-06-26	44.65	45.06	42.08	42.45	42.45	qfq	43,434,562	1,880,744,766	-6.06%
2026-06-25	44.59	46.20	43.11	45.19	45.19	qfq	49,461,376	2,218,833,278	0.76%
2026-06-24	42.83	45.27	42.73	44.85	44.85	qfq	56,696,469	2,496,189,078	4.86%
2026-06-23	46.51	46.80	42.30	42.77	42.77	qfq	72,691,089	3,215,368,907	-9.58%
2026-06-22	47.01	48.70	45.75	47.30	47.30	qfq	65,047,112	3,076,608,495	0.25%
2026-06-18	46.50	48.96	45.35	47.18	47.18	qfq	73,435,980	3,479,194,038	-0.57%
2026-06-17	46.59	51.15	46.59	47.45	47.45	qfq	95,752,865	4,678,938,717	-33.07%
2026-06-16	67.93	71.80	66.00	70.90	48.93	qfq	59,571,539	4,129,104,267	6.15%
2026-06-15	59.62	67.36	59.00	66.79	46.09	qfq	63,296,453	4,095,946,671	15.41%
2026-06-12	53.00	60.60	52.76	57.87	39.93	qfq	65,252,771	3,712,242,512	10.97%
2026-06-11	50.00	52.45	49.52	52.15	35.99	qfq	36,680,357	1,876,981,693	2.66%
2026-06-10	48.88	52.10	48.23	50.80	35.06	qfq	48,723,426	2,486,537,062	3.76%
2026-06-09	44.38	49.19	44.02	48.96	33.79	qfq	45,689,224	2,147,345,026	12.68%
2026-06-08	42.53	45.38	41.50	43.45	29.98	qfq	26,713,289	1,161,449,490	-3.53%
2026-06-05	46.02	47.31	44.48	45.04	31.08	qfq	31,039,312	1,421,028,414	-3.29%
2026-06-04	47.16	48.25	46.28	46.57	32.14	qfq	32,684,607	1,533,208,322	-3.54%
2026-06-03	47.20	50.24	46.03	48.28	33.32	qfq	37,197,567	1,806,105,755	1.56%
2026-06-02	46.01	48.31	44.61	47.54	32.81	qfq	34,784,151	1,630,639,794	3.80%
2026-06-01	48.99	49.43	45.78	45.80	31.61	qfq	39,769,083	1,875,139,963	-6.05%
2026-05-29	47.50	51.25	47.50	48.75	33.64	qfq	53,462,520	2,648,147,357	3.57%
2026-05-28	44.49	47.79	43.52	47.07	32.48	qfq	40,565,949	1,871,685,592	6.23%
2026-05-27	46.42	46.50	43.83	44.31	30.58	qfq	25,027,470	1,128,278,907	-4.48%
2026-05-26	44.70	46.77	43.50	46.39	32.01	qfq	34,707,761	1,581,463,858	4.01%
2026-05-25	45.18	46.16	43.79	44.60	30.78	qfq	22,469,165	1,005,121,519	-0.45%
2026-05-22	42.70	45.38	42.64	44.80	30.92	qfq	23,700,736	1,050,359,286	5.07%
2026-05-21	46.58	46.83	42.46	42.64	29.42	qfq	28,883,728	1,299,494,692	-8.00%
2026-05-20	44.99	46.85	44.22	46.35	31.99	qfq	23,810,022	1,086,952,942	2.32%
2026-05-19	44.80	45.50	43.41	45.30	31.26	qfq	19,538,538	867,679,109	0.44%
2026-05-18	44.02	46.45	43.75	45.10	31.12	qfq	21,052,277	950,854,971	0.87%
2026-05-15	46.58	46.96	44.24	44.71	30.85	qfq	27,642,072	1,250,520,768	-3.85%
2026-05-14	49.00	49.18	45.88	46.50	32.09	qfq	41,871,761	1,963,004,794	-5.20%
2026-05-13	47.89	51.06	46.80	49.05	33.85	qfq	38,993,445	1,913,040,790	0.86%
2026-05-12	47.87	49.20	46.33	48.63	33.56	qfq	40,546,178	1,930,362,971	1.69%
2026-05-11	50.01	50.47	46.81	47.82	33.00	qfq	45,434,955	2,176,504,693	-4.36%
2026-05-08	52.00	52.00	49.61	50.00	34.50	qfq	36,583,167	1,845,606,660	-3.96%
2026-05-07	51.85	52.75	50.80	52.06	35.93	qfq	29,561,975	1,532,696,997	-0.40%
2026-05-06	50.85	53.78	50.62	52.27	36.07	qfq	54,787,883	2,844,105,270	4.17%
2026-04-30	50.94	51.29	49.23	50.18	34.63	qfq	31,536,001	1,580,475,799	-1.80%
2026-04-29	47.99	51.87	47.38	51.10	35.26	qfq	39,636,204	1,973,500,262	5.12%
2026-04-28	48.50	49.80	46.45	48.61	33.54	qfq	32,636,384	1,581,002,421	0.91%
2026-04-27	46.30	48.94	46.09	48.17	33.24	qfq	27,332,842	1,308,220,079	4.58%
2026-04-24	47.05	47.47	45.81	46.06	31.78	qfq	22,881,858	1,062,860,224	-2.00%
2026-04-23	50.52	50.70	46.45	47.00	32.43	qfq	40,772,895	1,941,652,130	-6.93%
2026-04-22	50.70	52.35	50.12	50.50	34.85	qfq	26,773,206	1,362,471,890	-0.86%
2026-04-21	49.80	52.50	48.80	50.94	35.15	qfq	35,275,023	1,785,123,003	2.35%
2026-04-20	50.17	50.65	49.15	49.77	34.35	qfq	24,164,484	1,202,966,035	-0.58%
2026-04-17	49.20	50.50	48.65	50.06	34.55	qfq	25,995,609	1,289,082,670	1.75%
2026-04-16	49.17	49.50	47.36	49.20	33.95	qfq	24,568,534	1,193,647,416	1.23%
2026-04-15	50.17	50.67	48.39	48.60	33.54	qfq	47,972,858	2,380,320,328	1.14%
2026-04-14	46.76	48.87	44.81	48.05	33.16	qfq	30,425,201	1,441,182,417	3.80%
2026-04-13	45.46	46.64	43.68	46.29	31.94	qfq	33,735,098	1,525,793,242	0.67%
2026-04-10	45.45	46.55	44.42	45.98	31.73	qfq	29,657,811	1,353,030,088	1.82%
2026-04-09	45.36	46.54	44.90	45.16	31.16	qfq	20,798,899	948,829,968	-1.50%
2026-04-08	44.38	46.33	43.60	45.85	31.64	qfq	29,961,679	1,341,936,913	7.00%
2026-04-07	41.21	44.30	41.21	42.85	29.57	qfq	25,701,412	1,113,709,948	3.98%
2026-04-03	42.35	42.48	40.91	41.21	28.44	qfq	13,927,790	579,497,628	-1.08%
2026-04-02	42.25	43.40	41.34	41.66	28.75	qfq	17,422,553	738,382,796	-2.62%
2026-04-01	42.79	43.00	41.49	42.78	29.52	qfq	20,747,167	877,629,422	3.13%
2026-03-31	42.55	43.20	40.80	41.48	28.62	qfq	23,887,374	1,001,349,223	-4.47%
2026-03-30	42.40	44.80	41.12	43.42	29.96	qfq	37,263,771	1,599,847,055	4.30%
2026-03-27	40.17	43.12	38.89	41.63	28.73	qfq	31,099,113	1,283,353,271	3.82%
2026-03-26	40.09	41.80	38.90	40.10	27.67	qfq	25,047,420	1,015,809,573	-0.15%
2026-03-25	37.44	40.95	37.44	40.16	27.71	qfq	32,763,136	1,292,807,171	8.42%
2026-03-24	37.30	37.51	35.05	37.04	25.56	qfq	18,672,088	676,186,557	2.09%
2026-03-23	37.40	38.32	36.00	36.28	25.04	qfq	25,884,619	959,716,823	-6.76%
2026-03-20	39.56	41.34	38.90	38.91	26.85	qfq	23,140,808	930,997,514	0.03%
2026-03-19	39.92	40.80	38.62	38.90	26.84	qfq	19,718,408	774,939,752	-5.26%
2026-03-18	40.20	41.60	39.41	41.06	28.33	qfq	20,841,923	841,539,504	2.45%
2026-03-17	43.91	44.29	40.01	40.08	27.66	qfq	35,387,980	1,461,880,447	-8.70%
2026-03-16	44.43	44.66	42.06	43.90	30.29	qfq	31,880,621	1,385,602,788	-1.41%
2026-03-13	45.78	47.55	44.25	44.53	30.73	qfq	33,683,815	1,539,881,121	-3.95%
2026-03-12	47.60	48.00	45.62	46.36	31.99	qfq	30,506,412	1,419,367,915	-2.61%
2026-03-11	45.45	49.49	45.45	47.60	32.85	qfq	50,447,755	2,415,845,139	4.73%
2026-03-10	43.00	45.60	42.50	45.45	31.36	qfq	30,292,061	1,338,393,832	8.32%
2026-03-09	44.20	44.51	38.80	41.96	28.96	qfq	41,642,486	1,709,992,174	-8.98%
2026-03-06	44.10	47.88	43.10	46.10	31.81	qfq	26,812,052	1,219,809,301	3.22%
2026-03-05	44.57	45.70	43.44	44.66	30.82	qfq	18,117,686	807,109,152	2.20%
2026-03-04	46.18	47.36	43.49	43.70	30.16	qfq	24,106,766	1,085,177,105	-6.72%
2026-03-03	47.60	49.70	46.28	46.85	32.33	qfq	34,310,738	1,625,645,012	0.97%
2026-03-02	42.50	47.97	42.50	46.40	32.02	qfq	47,136,950	2,179,552,447	5.84%
2026-02-27	44.88	44.96	43.20	43.84	30.25	qfq	19,674,467	863,694,642	-3.67%
2026-02-26	45.80	46.38	43.72	45.51	31.41	qfq	26,988,564	1,212,327,478	-1.15%
2026-02-25	43.25	46.40	42.40	46.04	31.77	qfq	38,142,286	1,738,186,510	6.08%
2026-02-24	43.02	45.47	42.77	43.40	29.95	qfq	20,343,354	897,930,874	1.17%
2026-02-13	43.13	43.80	42.17	42.90	29.60	qfq	13,327,931	574,258,944	-0.23%
2026-02-12	42.73	43.41	42.05	43.00	29.67	qfq	13,956,317	596,936,744	0.19%
2026-02-11	45.56	45.56	42.33	42.92	29.62	qfq	25,126,239	1,089,966,643	-5.88%
2026-02-10	43.12	46.10	43.12	45.60	31.47	qfq	35,772,551	1,619,284,153	5.75%
2026-02-09	42.88	43.55	42.40	43.12	29.76	qfq	13,215,972	568,295,456	2.23%
2026-02-06	41.45	43.25	40.60	42.18	29.11	qfq	11,454,838	482,756,017	1.13%
2026-02-05	42.24	43.30	41.51	41.71	28.78	qfq	10,726,434	450,931,315	-2.48%
2026-02-04	43.68	43.86	42.10	42.77	29.51	qfq	10,737,826	458,885,364	-2.84%
2026-02-03	43.70	44.46	43.14	44.02	30.38	qfq	13,335,277	584,905,110	2.13%
2026-02-02	42.31	44.20	42.25	43.10	29.74	qfq	16,510,975	717,076,892	0.49%
2026-01-30	42.50	43.76	40.60	42.89	29.60	qfq	15,801,895	666,126,986	0.61%
2026-01-29	44.60	44.69	42.56	42.63	29.42	qfq	13,090,071	566,671,497	-3.27%
2026-01-28	44.32	45.48	43.45	44.07	30.41	qfq	12,889,876	569,757,259	-1.91%
2026-01-27	43.50	45.29	42.86	44.93	31.01	qfq	14,092,453	623,398,433	1.74%
2026-01-26	45.20	45.50	44.00	44.16	30.47	qfq	13,128,581	584,301,653	-3.07%
2026-01-23	46.53	47.05	45.29	45.56	31.44	qfq	16,461,501	758,847,163	-2.46%
2026-01-22	45.62	47.96	45.00	46.71	32.23	qfq	27,583,427	1,279,898,566	3.98%
2026-01-21	41.63	45.35	41.30	44.92	31.00	qfq	19,906,463	870,456,398	7.36%
2026-01-20	43.49	43.50	41.51	41.84	28.87	qfq	13,715,152	577,717,071	-3.26%
2026-01-19	45.80	45.83	41.70	43.25	29.85	qfq	28,623,867	1,236,114,676	-6.18%
2026-01-16	45.60	46.75	45.12	46.10	31.81	qfq	20,094,288	923,707,656	1.19%
2026-01-15	43.94	45.98	43.45	45.56	31.44	qfq	22,535,252	1,014,347,631	2.77%
2026-01-14	43.78	44.98	43.18	44.33	30.59	qfq	22,052,399	971,789,611	1.86%
2026-01-13	43.98	45.18	43.26	43.52	30.03	qfq	27,039,441	1,195,001,467	-0.39%
2026-01-12	42.45	44.18	41.73	43.69	30.15	qfq	27,552,171	1,184,839,082	1.42%
2026-01-09	42.46	43.31	41.82	43.08	29.73	qfq	17,960,327	766,007,658	0.65%
2026-01-08	42.18	43.75	41.96	42.80	29.54	qfq	15,549,592	665,207,108	0.47%
2026-01-07	41.63	43.43	40.69	42.60	29.40	qfq	21,280,208	892,914,049	2.35%
2026-01-06	42.98	42.98	41.00	41.62	28.72	qfq	19,205,308	797,226,060	-2.76%
2026-01-05	40.59	43.28	39.70	42.80	29.54	qfq	22,317,767	928,916,170	4.44%
2025-12-31	40.70	41.42	39.83	40.98	28.28	qfq	11,425,847	465,180,215	0.89%
2025-12-30	39.66	41.76	39.25	40.62	28.03	qfq	17,595,577	715,167,195	1.40%
2025-12-29	41.34	41.53	39.48	40.06	27.64	qfq	16,934,884	676,301,742	-2.05%
2025-12-26	41.56	42.00	40.80	40.90	28.22	qfq	13,904,157	572,166,775	-1.68%
2025-12-25	43.30	43.30	40.50	41.60	28.71	qfq	25,830,983	1,074,545,524	-3.48%
2025-12-24	39.01	43.75	39.01	43.10	29.74	qfq	37,609,990	1,591,349,583	10.54%
2025-12-23	37.57	39.56	37.40	38.99	26.91	qfq	20,642,591	800,825,286	4.17%
2025-12-22	36.72	38.45	36.47	37.43	25.83	qfq	13,512,443	508,856,016	1.93%
2025-12-19	35.48	36.79	35.48	36.72	25.34	qfq	10,301,663	373,778,974	3.82%
2025-12-18	35.64	36.28	35.23	35.37	24.41	qfq	7,623,876	272,361,027	-2.48%
2025-12-17	34.46	36.38	34.22	36.27	25.03	qfq	12,080,333	427,345,831	6.11%
2025-12-16	34.90	35.51	33.98	34.18	23.59	qfq	8,215,403	283,904,250	-2.65%
2025-12-15	36.17	36.47	35.01	35.11	24.23	qfq	8,662,047	307,409,111	-3.22%
2025-12-12	36.56	37.29	35.53	36.28	25.04	qfq	9,553,783	345,680,132	-0.60%
2025-12-11	37.97	38.54	36.44	36.50	25.19	qfq	15,009,696	559,143,701	-4.70%
2025-12-10	38.92	39.19	37.80	38.30	26.43	qfq	11,292,625	431,765,411	-2.30%
2025-12-09	38.97	39.38	38.54	39.20	27.05	qfq	12,746,216	496,999,869	0.85%
2025-12-08	36.88	39.50	36.80	38.87	26.82	qfq	20,050,490	769,849,827	5.40%
2025-12-05	36.79	37.52	36.23	36.88	25.45	qfq	11,390,510	421,650,192	0.38%
2025-12-04	35.44	37.15	34.00	36.74	25.35	qfq	17,835,574	637,529,953	5.21%
2025-12-03	35.00	35.60	34.56	34.92	24.10	qfq	9,712,943	341,085,205	1.10%
2025-12-02	35.20	35.83	34.39	34.54	23.84	qfq	7,514,099	262,807,145	-1.26%
2025-12-01	35.80	35.93	34.75	34.98	24.14	qfq	10,924,149	383,683,237	-1.88%
2025-11-28	35.48	36.12	35.21	35.65	24.60	qfq	8,382,942	298,308,669	0.22%
2025-11-27	35.58	36.45	35.48	35.57	24.55	qfq	9,076,652	326,036,736	-0.03%
2025-11-26	34.81	36.68	34.80	35.58	24.55	qfq	14,228,094	507,843,070	0.74%
2025-11-25	34.45	35.98	34.11	35.32	24.37	qfq	13,902,376	492,159,429	2.58%
2025-11-24	33.18	34.82	32.80	34.43	23.76	qfq	19,585,897	663,892,147	5.71%
2025-11-21	34.66	35.08	32.57	32.57	22.48	qfq	19,133,772	642,878,849	-9.02%
2025-11-20	37.50	38.55	35.61	35.80	24.70	qfq	15,007,341	555,658,512	-2.88%
2025-11-19	37.50	38.05	36.68	36.86	25.44	qfq	10,337,885	385,181,171	-1.97%
2025-11-18	39.00	40.08	37.22	37.60	25.95	qfq	18,475,623	706,321,118	-4.79%
2025-11-17	37.10	39.65	37.10	39.49	27.25	qfq	24,666,768	968,038,740	5.31%
2025-11-14	36.05	38.25	35.38	37.50	25.88	qfq	20,446,335	762,905,047	2.26%
2025-11-13	35.80	38.55	35.61	36.67	25.31	qfq	21,766,029	812,109,262	1.35%
2025-11-12	35.55	36.53	34.90	36.18	24.97	qfq	15,087,736	539,853,044	1.77%
2025-11-11	38.00	38.00	35.18	35.55	24.53	qfq	25,797,111	927,678,850	-5.45%
2025-11-10	41.00	41.00	37.30	37.60	25.95	qfq	29,763,815	1,153,610,700	-8.40%
2025-11-07	41.09	42.87	41.00	41.05	28.33	qfq	22,128,343	926,809,971	-1.20%
2025-11-06	42.01	43.00	40.71	41.55	28.67	qfq	35,874,470	1,504,309,856	-4.06%
2025-11-05	38.11	43.33	38.11	43.31	29.89	qfq	27,928,100	1,152,510,337	8.71%
2025-11-04	40.95	40.97	39.01	39.84	27.49	qfq	14,829,431	589,200,745	-2.06%
2025-11-03	42.50	42.60	38.80	40.68	28.07	qfq	30,019,891	1,197,341,822	-4.28%
2025-10-31	42.20	43.59	41.60	42.50	29.33	qfq	29,966,686	1,280,364,460	2.31%
2025-10-30	41.18	42.62	40.16	41.54	28.67	qfq	22,080,274	913,758,870	-1.05%
2025-10-29	40.02	42.30	40.01	41.98	28.97	qfq	22,461,853	933,343,183	5.06%
2025-10-28	39.86	41.12	39.39	39.96	27.58	qfq	15,395,870	621,744,893	-0.17%
2025-10-27	42.58	42.66	39.44	40.03	27.62	qfq	32,216,151	1,300,419,414	-4.44%
2025-10-24	39.70	42.36	39.12	41.89	28.91	qfq	30,862,386	1,266,129,787	8.30%
2025-10-23	38.66	39.20	36.85	38.68	26.69	qfq	16,266,171	619,116,928	-0.95%
2025-10-22	38.90	39.83	38.00	39.05	26.95	qfq	16,917,573	655,772,734	-0.81%
2025-10-21	38.87	40.59	38.23	39.37	27.17	qfq	26,715,053	1,053,302,382	1.70%
2025-10-20	38.22	38.99	37.53	38.71	26.71	qfq	20,122,277	772,344,408	4.54%
2025-10-17	39.04	39.04	36.91	37.03	25.55	qfq	24,022,141	907,312,184	-5.70%
2025-10-16	38.00	39.98	38.00	39.27	27.10	qfq	38,614,476	1,510,714,241	3.07%
2025-10-15	35.00	38.63	34.50	38.10	26.29	qfq	35,545,008	1,315,117,741	9.77%
2025-10-14	35.50	37.90	34.60	34.71	23.95	qfq	25,800,640	933,942,993	0.67%
2025-10-13	33.27	34.57	32.69	34.48	23.79	qfq	18,730,444	632,322,311	-2.16%
2025-10-10	36.60	37.20	34.65	35.24	24.32	qfq	22,984,066	820,000,210	-3.72%
2025-10-09	37.89	38.20	36.50	36.60	25.26	qfq	32,909,720	1,231,183,255	-2.45%
2025-09-30	36.64	38.50	36.34	37.52	25.89	qfq	29,244,529	1,093,981,795	3.39%
2025-09-29	34.60	36.94	34.30	36.29	25.04	qfq	34,678,397	1,243,446,872	6.92%
2025-09-26	34.45	35.23	33.73	33.94	23.42	qfq	17,697,879	609,303,275	-1.77%
2025-09-25	34.25	35.65	33.42	34.55	23.84	qfq	25,716,535	891,049,391	0.88%
2025-09-24	32.55	34.28	32.01	34.25	23.64	qfq	28,826,811	955,109,274	2.98%
2025-09-23	34.50	34.57	31.90	33.26	22.95	qfq	30,729,050	1,027,001,619	2.50%
2025-09-22	32.52	33.20	32.04	32.45	22.39	qfq	20,315,266	661,579,413	1.44%
2025-09-19	33.18	33.40	31.68	31.99	22.08	qfq	26,583,612	862,040,312	-3.41%
2025-09-18	34.16	35.20	33.00	33.12	22.86	qfq	38,299,960	1,299,898,527	-3.44%
2025-09-17	34.01	36.36	33.40	34.30	23.67	qfq	40,080,644	1,396,950,696	-0.58%
2025-09-16	32.11	34.80	32.11	34.50	23.81	qfq	38,832,581	1,311,086,772	6.19%
2025-09-15	32.50	33.79	32.31	32.49	22.42	qfq	38,032,532	1,254,086,170	-2.81%
2025-09-12	34.47	34.90	32.55	33.43	23.07	qfq	51,865,542	1,737,518,795	-4.21%
2025-09-11	37.00	37.00	31.80	34.90	24.08	qfq	90,034,426	3,086,969,677	2.05%
2025-09-10	31.10	34.20	30.61	34.20	23.60	qfq	82,966,084	2,751,366,438	20.00%
2025-09-09	28.45	29.37	27.78	28.50	19.67	qfq	23,267,127	659,155,481	-1.28%
2025-09-08	30.96	30.96	28.75	28.87	19.92	qfq	38,072,765	1,113,161,033	-6.93%
2025-09-05	28.70	31.50	28.60	31.02	21.41	qfq	42,929,865	1,289,345,458	8.27%
2025-09-04	32.29	34.00	27.50	28.65	19.77	qfq	55,890,986	1,700,051,605	-6.71%
2025-09-03	31.28	32.10	29.85	30.71	21.19	qfq	40,049,096	1,234,559,257	-1.35%
2025-09-02	29.09	33.78	29.01	31.13	21.48	qfq	67,733,779	2,148,335,594	10.59%
2025-09-01	30.08	30.08	27.20	28.15	19.43	qfq	50,033,260	1,411,486,835	-6.42%
2025-08-29	29.60	30.28	28.28	30.08	20.76	qfq	39,256,273	1,146,518,704	3.83%
2025-08-28	27.78	29.36	27.56	28.97	19.99	qfq	39,659,478	1,137,875,281	5.65%
2025-08-27	27.27	28.80	26.90	27.42	18.92	qfq	28,935,119	805,882,440	0.55%
2025-08-26	27.80	28.08	27.13	27.27	18.82	qfq	25,882,979	712,436,052	-1.20%
2025-08-25	26.27	28.00	26.08	27.60	19.05	qfq	35,165,882	952,964,643	6.48%
2025-08-22	23.71	26.28	23.71	25.92	17.89	qfq	36,713,759	939,685,509	9.27%
2025-08-21	24.31	24.56	23.58	23.72	16.37	qfq	16,485,544	394,276,042	-2.55%
2025-08-20	24.00	24.66	23.66	24.34	16.80	qfq	19,691,915	474,616,776	1.29%
2025-08-19	23.88	24.47	23.32	24.03	16.58	qfq	24,418,055	582,080,630	1.95%
2025-08-18	22.55	24.10	22.18	23.57	16.27	qfq	31,125,484	724,983,512	5.46%
2025-08-15	21.36	22.47	21.36	22.35	15.42	qfq	22,674,217	502,074,568	4.29%
2025-08-14	22.43	22.44	21.43	21.43	14.79	qfq	17,206,879	374,982,277	-4.37%
2025-08-13	21.21	22.65	21.21	22.41	15.46	qfq	21,344,843	468,895,394	4.67%
2025-08-12	21.58	21.60	20.91	21.41	14.77	qfq	11,913,011	253,028,749	-0.88%
2025-08-11	21.11	22.15	21.05	21.60	14.91	qfq	14,721,660	317,291,304	2.76%
2025-08-08	21.69	21.71	20.80	21.02	14.51	qfq	14,525,845	306,474,342	-2.46%
2025-08-07	22.42	22.44	21.44	21.55	14.87	qfq	17,727,729	386,875,935	-4.18%
2025-08-06	21.81	22.93	21.56	22.49	15.52	qfq	20,526,778	459,795,103	3.26%
2025-08-05	21.80	22.22	21.69	21.78	15.03	qfq	10,901,815	238,239,885	0.05%
2025-08-04	21.25	21.81	21.12	21.77	15.02	qfq	12,827,290	275,336,913	1.40%
2025-08-01	21.80	22.57	21.36	21.47	14.82	qfq	17,563,067	381,650,472	-2.81%
2025-07-31	22.47	23.11	21.96	22.09	15.24	qfq	18,766,416	421,963,733	0.09%
2025-07-30	23.00	23.08	21.84	22.07	15.23	qfq	23,268,181	520,734,655	-4.87%
2025-07-29	21.54	24.00	21.48	23.20	16.01	qfq	39,218,081	913,680,034	7.61%
2025-07-28	21.08	21.85	20.80	21.56	14.88	qfq	21,617,815	462,029,239	3.75%
2025-07-25	20.34	21.15	20.19	20.78	14.34	qfq	15,305,022	316,113,364	2.16%
2025-07-24	19.95	20.86	19.90	20.34	14.04	qfq	18,710,399	384,014,261	1.95%
2025-07-23	20.24	20.35	19.88	19.95	13.77	qfq	13,580,838	272,870,612	-2.16%
2025-07-22	20.20	20.74	20.05	20.39	14.07	qfq	13,507,323	275,970,747	0.64%
2025-07-21	20.20	20.38	19.66	20.26	13.98	qfq	22,039,545	442,080,034	-0.78%
2025-07-18	22.19	22.54	19.87	20.42	14.09	qfq	44,617,921	929,255,187	-8.02%
2025-07-17	21.60	22.28	21.11	22.20	15.32	qfq	19,887,542	434,571,790	3.06%
2025-07-16	21.50	21.96	21.21	21.54	14.86	qfq	12,801,445	275,440,558	1.46%
2025-07-15	21.00	21.63	20.92	21.23	14.65	qfq	10,182,456	216,438,576	0.28%
2025-07-14	21.02	21.24	20.80	21.17	14.61	qfq	8,020,407	168,744,067	0.33%
2025-07-11	21.25	21.36	20.60	21.10	14.56	qfq	15,346,873	322,875,426	-0.75%
2025-07-10	21.60	22.26	20.93	21.26	14.67	qfq	20,007,900	426,700,116	-2.97%
2025-07-09	21.36	22.58	21.30	21.91	15.12	qfq	29,603,661	651,666,561	2.86%
2025-07-08	21.02	21.99	20.86	21.30	14.70	qfq	17,105,098	366,767,581	1.04%
2025-07-07	20.97	22.11	20.86	21.08	14.55	qfq	18,425,963	392,552,590	0.19%
2025-07-04	20.89	21.64	20.37	21.04	14.52	qfq	24,778,888	519,075,599	0.96%
2025-07-03	19.42	21.16	19.13	20.84	14.38	qfq	24,070,133	492,395,374	7.31%
2025-07-02	19.35	19.49	19.04	19.42	13.40	qfq	10,149,044	195,223,265	-0.41%
2025-07-01	20.05	20.20	18.93	19.50	13.46	qfq	17,095,494	331,073,285	-2.89%
2025-06-30	20.10	20.24	19.63	20.08	13.86	qfq	13,591,798	271,774,317	1.83%
2025-06-27	19.71	20.32	19.55	19.72	13.61	qfq	13,156,864	260,859,486	1.13%
2025-06-26	19.56	20.26	19.45	19.50	13.46	qfq	20,789,356	411,935,859	-1.81%
2025-06-25	18.88	19.99	18.65	19.86	13.70	qfq	26,987,440	527,683,805	5.98%
2025-06-24	17.94	18.83	17.94	18.74	12.93	qfq	18,892,675	350,403,726	4.40%
2025-06-23	17.04	17.98	16.89	17.95	12.39	qfq	15,946,507	281,148,501	5.71%
2025-06-20	16.67	17.69	16.51	16.98	11.72	qfq	12,576,548	216,522,136	2.35%
2025-06-19	16.68	17.19	16.41	16.59	11.45	qfq	6,704,160	112,567,920	-0.66%
2025-06-18	16.65	16.88	16.28	16.70	11.52	qfq	5,842,948	96,863,519	0.18%
2025-06-17	16.70	16.80	16.42	16.67	11.50	qfq	7,264,497	120,720,406	-0.18%
2025-06-16	16.78	16.90	16.61	16.70	11.52	qfq	5,185,432	86,878,665	-0.77%
2025-06-13	17.22	17.32	16.81	16.83	11.61	qfq	9,533,244	161,598,374	-2.89%
2025-06-12	17.46	17.80	17.18	17.33	11.96	qfq	9,908,816	172,880,336	-0.74%
2025-06-11	17.51	17.95	17.39	17.46	12.05	qfq	6,910,193	121,900,308	-1.08%
2025-06-10	18.00	18.34	17.28	17.65	12.18	qfq	9,224,256	163,492,347	-1.29%
2025-06-09	17.72	18.38	17.65	17.88	12.34	qfq	10,370,898	186,847,161	1.82%
2025-06-06	17.63	17.75	17.47	17.56	12.12	qfq	3,466,626	61,020,584	-0.34%
2025-06-05	17.65	17.77	17.38	17.62	12.16	qfq	4,372,359	76,960,684	-0.34%
2025-06-04	17.89	17.97	17.63	17.68	12.20	qfq	5,062,767	89,915,097	-0.39%
2025-06-03	17.40	17.89	17.23	17.75	12.25	qfq	7,371,173	129,707,670	1.20%
2025-05-30	17.28	17.64	17.06	17.54	12.10	qfq	5,128,483	89,245,454	1.10%
2025-05-29	17.25	17.80	17.22	17.35	11.97	qfq	7,107,430	124,098,081	0.17%
2025-05-28	17.73	18.14	17.25	17.32	11.95	qfq	7,215,824	126,277,652	-2.48%
2025-05-27	16.86	17.87	16.58	17.76	12.26	qfq	11,634,339	201,403,833	5.21%
2025-05-26	16.65	17.07	16.59	16.88	11.65	qfq	4,124,588	69,585,589	1.38%
2025-05-23	16.76	17.06	16.64	16.65	11.49	qfq	4,127,401	69,523,343	-1.48%
2025-05-22	16.98	17.21	16.84	16.90	11.66	qfq	4,317,686	73,386,542	-1.29%
2025-05-21	16.90	17.40	16.90	17.12	11.81	qfq	5,214,357	89,336,157	0.65%
2025-05-20	17.05	17.16	16.90	17.01	11.74	qfq	4,847,036	82,514,954	-0.06%
2025-05-19	17.28	17.36	16.50	17.02	11.75	qfq	10,241,672	173,180,485	-2.69%
2025-05-16	17.19	17.78	17.00	17.49	12.07	qfq	7,220,980	126,870,714	1.75%
2025-05-15	17.29	17.60	16.96	17.19	11.86	qfq	6,049,233	103,963,357	-0.64%
2025-05-14	17.65	17.79	17.25	17.30	11.94	qfq	7,408,593	129,212,409	-2.32%
2025-05-13	17.41	18.18	17.41	17.71	12.22	qfq	14,822,244	264,482,255	1.84%
2025-05-12	17.35	17.49	16.43	17.39	12.00	qfq	14,103,608	240,725,545	1.16%
2025-05-09	18.02	18.06	16.64	17.19	11.86	qfq	17,600,819	302,718,479	-5.13%
2025-05-08	18.40	18.64	17.89	18.12	12.50	qfq	10,445,594	189,676,844	-3.00%
2025-05-07	18.40	18.99	18.40	18.68	12.89	qfq	11,291,739	210,823,918	2.36%
2025-05-06	18.87	19.25	17.86	18.25	12.59	qfq	15,582,622	287,474,312	-3.13%
2025-04-30	19.02	19.08	18.74	18.84	13.00	qfq	5,383,394	101,598,669	-0.89%
2025-04-29	18.60	19.20	18.51	19.01	13.12	qfq	7,142,670	134,852,385	2.98%
2025-04-28	19.02	19.02	18.29	18.46	12.74	qfq	4,759,223	88,176,966	-1.96%
2025-04-25	18.82	19.34	18.65	18.83	12.99	qfq	5,134,968	97,071,748	-0.26%
2025-04-24	19.40	19.40	18.50	18.88	13.03	qfq	7,492,921	141,023,956	-1.51%
2025-04-23	19.27	19.38	18.93	19.17	13.23	qfq	5,115,078	97,802,052	0.31%
2025-04-22	19.05	19.49	19.04	19.11	13.19	qfq	5,268,901	101,250,827	0.10%
2025-04-21	18.52	19.20	18.52	19.09	13.17	qfq	7,239,137	137,364,732	3.08%
2025-04-18	18.76	18.93	18.25	18.52	12.78	qfq	5,043,022	93,338,026	-1.23%
2025-04-17	18.31	19.10	18.28	18.75	12.94	qfq	7,600,558	142,746,247	1.41%
2025-04-16	18.17	18.58	18.04	18.49	12.76	qfq	9,201,316	168,386,130	1.82%
2025-04-15	18.27	18.42	17.95	18.16	12.53	qfq	5,654,553	102,787,622	-0.60%
2025-04-14	17.68	18.35	17.68	18.27	12.61	qfq	9,448,648	171,216,825	5.73%
2025-04-11	16.30	17.57	16.22	17.28	11.92	qfq	13,339,496	229,144,930	7.13%
2025-04-10	16.48	17.04	16.08	16.13	11.13	qfq	10,823,234	179,454,094	3.27%
2025-04-09	15.30	15.81	13.50	15.62	10.78	qfq	12,875,738	189,322,752	0.90%
2025-04-08	15.00	16.24	15.00	15.48	10.68	qfq	11,129,189	172,918,330	-1.28%
2025-04-07	16.30	18.50	15.68	15.68	10.82	qfq	12,743,590	212,976,656	-20.00%
2025-04-03	19.78	19.86	19.35	19.60	13.53	qfq	6,733,834	131,662,373	-0.71%
2025-04-02	19.79	20.05	19.53	19.74	13.62	qfq	6,243,090	123,546,487	-0.35%
2025-04-01	18.80	20.10	18.80	19.81	13.67	qfq	12,342,961	242,798,281	5.65%
2025-03-31	18.36	18.77	18.10	18.75	12.94	qfq	6,280,622	116,013,390	3.14%
2025-03-28	18.77	18.90	18.18	18.18	12.55	qfq	5,914,645	109,524,540	-3.71%
2025-03-27	18.74	19.02	18.50	18.88	13.03	qfq	4,522,301	85,127,751	0.75%
2025-03-26	18.44	19.20	18.44	18.74	12.93	qfq	6,156,618	116,602,474	0.54%
2025-03-25	18.74	18.87	18.38	18.64	12.86	qfq	5,544,793	103,179,748	-0.43%
2025-03-24	19.21	19.65	18.30	18.72	12.92	qfq	8,978,807	170,212,353	-2.70%
2025-03-21	18.90	19.62	18.89	19.24	13.28	qfq	12,302,618	237,298,820	1.42%
2025-03-20	19.17	19.40	18.96	18.97	13.09	qfq	6,702,591	128,071,334	-1.35%
2025-03-19	19.31	19.42	18.92	19.23	13.27	qfq	5,832,560	111,612,430	-0.72%
2025-03-18	19.28	19.70	19.00	19.37	13.37	qfq	11,124,677	215,527,908	0.47%
2025-03-17	20.50	20.51	18.58	19.28	13.30	qfq	21,587,998	413,713,523	-5.86%
2025-03-14	19.69	21.10	19.65	20.48	14.13	qfq	20,086,696	410,648,234	4.70%
2025-03-13	20.10	20.88	19.46	19.56	13.50	qfq	13,798,929	276,410,325	-3.26%
2025-03-12	20.18	20.37	19.76	20.22	13.95	qfq	11,267,930	225,670,173	1.10%
2025-03-11	19.58	20.09	19.45	20.00	13.80	qfq	12,586,877	248,732,327	1.47%
2025-03-10	19.11	20.40	19.05	19.71	13.60	qfq	16,000,727	317,180,868	3.09%
2025-03-07	18.62	19.65	18.48	19.12	13.19	qfq	18,190,422	349,352,527	2.69%
2025-03-06	18.78	19.10	18.36	18.62	12.85	qfq	12,232,460	228,672,722	0.16%
2025-03-05	18.20	18.72	18.08	18.59	12.83	qfq	9,806,367	180,559,954	1.70%
2025-03-04	17.59	18.40	17.39	18.28	12.61	qfq	13,077,242	236,428,279	2.70%
2025-03-03	17.62	18.55	17.55	17.80	12.28	qfq	14,909,014	269,652,091	1.31%
2025-02-28	17.88	18.15	17.36	17.57	12.12	qfq	14,944,447	264,549,084	-0.51%
2025-02-27	18.90	19.20	17.44	17.66	12.19	qfq	33,264,254	593,917,013	-9.06%
2025-02-26	18.99	19.57	18.70	19.42	13.40	qfq	13,716,906	263,658,245	2.21%
2025-02-25	18.80	19.35	18.51	19.00	13.11	qfq	15,034,304	283,812,957	-0.26%
2025-02-24	16.46	19.35	16.46	19.05	13.15	qfq	29,242,433	528,647,909	14.83%
2025-02-21	16.58	16.88	16.48	16.59	11.45	qfq	9,401,790	156,925,216	-0.72%
2025-02-20	16.45	16.77	16.08	16.71	11.53	qfq	8,538,582	140,477,980	1.83%
2025-02-19	15.56	16.55	15.51	16.41	11.32	qfq	10,597,609	170,252,854	5.46%
2025-02-18	16.10	16.13	15.46	15.56	10.74	qfq	7,452,608	117,778,857	-2.69%
2025-02-17	15.89	16.07	15.70	15.99	11.03	qfq	7,747,343	123,162,968	1.07%
2025-02-14	15.75	16.19	15.72	15.82	10.92	qfq	7,012,138	112,054,728	0.32%
2025-02-13	15.95	16.07	15.76	15.77	10.88	qfq	6,877,278	109,355,333	-1.00%
2025-02-12	15.88	16.05	15.68	15.93	10.99	qfq	7,886,439	125,024,112	0.31%
2025-02-11	15.24	16.00	14.88	15.88	10.96	qfq	11,126,820	172,793,112	4.40%
2025-02-10	15.10	15.28	14.80	15.21	10.50	qfq	6,876,191	103,742,444	0.86%
2025-02-07	15.00	15.46	14.80	15.08	10.41	qfq	8,328,275	126,103,342	0.53%
2025-02-06	14.51	15.14	14.43	15.00	10.35	qfq	6,575,516	98,157,144	2.95%
2025-02-05	14.90	14.98	14.47	14.57	10.05	qfq	6,633,339	97,190,815	-1.29%
2025-01-27	15.27	15.39	14.75	14.76	10.19	qfq	4,450,313	66,566,225	-3.40%
2025-01-24	14.94	15.37	14.90	15.28	10.54	qfq	7,236,564	109,649,519	2.00%
2025-01-23	15.05	15.58	14.95	14.98	10.34	qfq	9,098,583	138,619,469	0.00%
2025-01-22	14.18	15.04	14.11	14.98	10.34	qfq	11,828,924	172,981,516	5.20%
2025-01-21	14.48	14.54	13.94	14.24	9.83	qfq	4,355,785	61,743,377	-0.90%
2025-01-20	14.00	14.60	14.00	14.37	9.92	qfq	5,672,844	81,125,125	2.57%
2025-01-17	13.76	14.14	13.76	14.01	9.67	qfq	3,925,429	54,843,679	1.01%
2025-01-16	14.08	14.35	13.76	13.87	9.57	qfq	4,254,063	59,613,628	-0.72%
2025-01-15	14.18	14.18	13.80	13.97	9.64	qfq	4,655,333	64,959,326	-1.13%
2025-01-14	13.60	14.24	13.42	14.13	9.75	qfq	6,567,987	91,292,957	4.20%
2025-01-13	13.20	13.88	13.06	13.56	9.36	qfq	6,073,305	81,801,520	1.42%
2025-01-10	13.80	14.21	13.33	13.37	9.23	qfq	6,190,011	85,573,679	-2.76%
2025-01-09	13.00	14.38	13.00	13.75	9.49	qfq	13,998,057	195,198,815	4.72%
2025-01-08	13.25	13.33	12.71	13.13	9.06	qfq	6,281,613	81,845,517	-1.43%
2025-01-07	13.55	13.75	13.30	13.32	9.19	qfq	5,557,456	74,908,998	-2.49%
2025-01-06	13.67	13.88	13.42	13.66	9.43	qfq	5,804,623	79,027,605	-0.80%
2025-01-03	14.33	14.40	13.65	13.77	9.50	qfq	5,563,047	77,997,210	-3.50%
2025-01-02	14.66	14.85	14.00	14.27	9.85	qfq	6,795,089	98,332,135	-3.12%
2024-12-31	15.38	15.74	14.66	14.73	10.16	qfq	6,494,235	98,154,879	-4.78%
2024-12-30	15.38	15.68	14.97	15.47	10.68	qfq	4,641,029	71,282,083	0.52%
2024-12-27	15.29	15.72	15.01	15.39	10.62	qfq	5,605,460	86,530,665	0.52%
2024-12-26	15.93	16.08	15.27	15.31	10.57	qfq	7,826,313	122,564,758	-4.13%
2024-12-25	16.44	16.45	15.78	15.97	11.02	qfq	5,634,744	90,399,815	-3.21%
2024-12-24	16.09	16.53	15.70	16.50	11.39	qfq	9,124,693	147,216,250	2.80%
2024-12-23	16.62	16.69	15.98	16.05	11.08	qfq	6,034,570	98,253,506	-3.37%
2024-12-20	16.19	16.78	16.15	16.61	11.46	qfq	6,507,575	107,221,377	2.59%
2024-12-19	16.08	16.42	15.82	16.19	11.17	qfq	6,486,610	104,338,638	-1.04%
2024-12-18	16.28	16.52	15.95	16.36	11.29	qfq	6,928,275	111,921,764	-0.49%
2024-12-17	16.98	17.30	16.32	16.44	11.34	qfq	13,510,223	226,798,234	0.55%
2024-12-16	16.46	16.65	16.16	16.35	11.28	qfq	8,741,887	143,197,842	0.43%
2024-12-13	17.08	17.10	16.23	16.28	11.23	qfq	10,927,483	180,226,881	-5.18%
2024-12-12	16.84	17.30	16.73	17.17	11.85	qfq	10,003,292	170,501,710	1.60%
2024-12-11	16.82	17.00	16.65	16.90	11.66	qfq	7,272,174	122,310,003	0.90%
2024-12-10	16.76	17.20	16.37	16.75	11.56	qfq	16,235,853	273,708,266	3.27%
2024-12-09	16.20	16.92	16.12	16.22	11.19	qfq	10,848,329	179,066,551	0.19%
2024-12-06	16.62	16.64	15.85	16.19	11.17	qfq	9,307,687	150,662,139	-2.59%
2024-12-05	16.20	16.86	16.18	16.62	11.47	qfq	10,887,015	180,015,336	1.65%
2024-12-04	16.40	16.56	16.10	16.35	11.28	qfq	10,690,080	174,279,842	-1.51%
2024-12-03	15.99	16.66	15.63	16.60	11.46	qfq	18,300,409	295,104,537	3.81%
2024-12-02	15.20	16.15	14.98	15.99	11.03	qfq	16,037,097	251,828,814	5.41%
2024-11-29	15.11	15.58	14.86	15.17	10.47	qfq	12,508,909	190,544,409	0.00%
2024-11-28	14.53	15.52	14.53	15.17	10.47	qfq	16,668,196	251,462,119	5.57%
2024-11-27	14.14	14.41	13.64	14.37	9.92	qfq	10,198,930	142,498,759	0.98%
2024-11-26	14.88	14.90	14.21	14.23	9.82	qfq	8,479,994	122,219,742	-4.05%
2024-11-25	14.60	15.20	14.54	14.83	10.23	qfq	11,539,613	171,533,698	1.64%
2024-11-22	14.95	15.29	14.58	14.59	10.07	qfq	11,598,914	172,535,832	-2.93%
2024-11-21	15.12	15.38	14.72	15.03	10.37	qfq	11,473,306	173,344,208	-0.79%
2024-11-20	14.80	15.39	14.62	15.15	10.45	qfq	15,816,893	237,270,172	2.36%
2024-11-19	14.28	14.80	13.93	14.80	10.21	qfq	14,400,550	206,987,693	5.04%
2024-11-18	14.69	14.83	13.95	14.09	9.72	qfq	13,663,286	195,257,497	-2.63%
2024-11-15	14.82	14.98	14.23	14.47	9.99	qfq	18,988,213	276,268,598	-2.82%
2024-11-14	15.68	15.90	14.82	14.89	10.28	qfq	17,984,030	274,491,647	-5.04%
2024-11-13	15.71	15.87	15.11	15.68	10.82	qfq	15,294,204	236,619,798	-0.19%
2024-11-12	16.86	16.86	15.47	15.71	10.84	qfq	27,658,791	442,257,976	-6.99%
2024-11-11	16.22	17.26	16.04	16.89	11.66	qfq	30,651,205	516,572,601	2.99%
2024-11-08	16.73	17.57	16.26	16.40	11.32	qfq	33,546,900	566,118,735	-0.49%
2024-11-07	14.25	16.77	14.20	16.48	11.37	qfq	37,687,965	585,526,492	15.08%
2024-11-06	14.27	15.39	14.17	14.32	9.88	qfq	26,163,420	386,108,530	2.95%
2024-11-05	13.11	14.06	12.93	13.91	9.60	qfq	16,690,821	228,601,045	6.10%
2024-11-04	13.00	13.38	12.74	13.11	9.05	qfq	9,636,588	125,811,344	1.47%
2024-11-01	13.50	14.25	12.89	12.92	8.92	qfq	18,891,046	254,975,266	-4.30%
2024-10-31	12.31	13.75	12.25	13.50	9.32	qfq	23,073,367	303,093,330	9.93%
2024-10-30	12.32	12.47	12.02	12.28	8.47	qfq	10,302,391	126,050,859	-0.49%
2024-10-29	13.11	13.35	12.26	12.34	8.52	qfq	15,856,568	200,797,180	-5.51%
2024-10-28	13.23	13.23	12.71	13.06	9.01	qfq	13,065,285	168,621,499	-0.38%
2024-10-25	11.63	13.53	11.63	13.11	9.05	qfq	24,024,781	305,569,308	13.02%
2024-10-24	11.89	11.93	11.54	11.60	8.00	qfq	7,036,270	82,075,192	-2.77%
2024-10-23	11.89	12.19	11.69	11.93	8.23	qfq	9,604,553	114,488,371	0.85%
2024-10-22	11.90	12.20	11.59	11.83	8.16	qfq	8,321,167	97,782,713	-0.42%
2024-10-21	11.50	12.27	11.36	11.88	8.20	qfq	15,788,132	186,577,889	5.23%
2024-10-18	10.56	11.58	10.54	11.29	7.79	qfq	11,418,300	126,262,160	6.61%
2024-10-17	10.80	10.96	10.56	10.59	7.31	qfq	6,391,100	68,903,086	-1.49%
2024-10-16	10.65	10.95	10.61	10.75	7.42	qfq	7,447,069	80,176,091	-1.10%
2024-10-15	11.23	11.35	10.86	10.87	7.50	qfq	8,229,766	91,461,283	-3.29%
2024-10-14	11.04	11.34	10.73	11.24	7.76	qfq	9,365,836	103,587,977	2.09%
2024-10-11	11.87	11.93	10.85	11.01	7.60	qfq	11,884,972	134,232,286	-7.71%
2024-10-10	12.35	12.72	11.92	11.93	8.23	qfq	12,991,205	159,923,326	-0.58%
2024-10-09	13.33	13.50	11.98	12.00	8.28	qfq	21,753,946	278,029,135	-14.10%
2024-10-08	14.20	14.26	12.85	13.97	9.64	qfq	29,058,495	397,626,030	16.32%
2024-09-30	10.90	12.06	10.71	12.01	8.29	qfq	26,261,471	299,137,970	16.60%
2024-09-27	9.68	10.37	9.62	10.30	7.11	qfq	10,019,847	100,070,940	8.42%
2024-09-26	9.16	9.51	9.04	9.50	6.56	qfq	9,009,263	83,874,877	4.05%
2024-09-25	9.02	9.30	9.01	9.13	6.30	qfq	10,010,216	91,914,538	2.47%
2024-09-24	8.40	8.91	8.38	8.91	6.15	qfq	10,532,984	91,395,669	6.71%
2024-09-23	8.36	8.46	8.29	8.35	5.76	qfq	3,291,513	27,517,743	-0.36%
2024-09-20	8.50	8.51	8.30	8.38	5.78	qfq	4,832,566	40,503,204	-1.87%
2024-09-19	8.32	8.59	8.19	8.54	5.89	qfq	6,662,491	56,177,927	3.64%
2024-09-18	8.38	8.45	8.15	8.24	5.69	qfq	4,544,364	37,426,445	-1.90%
2024-09-13	8.77	8.77	8.40	8.40	5.80	qfq	6,158,789	52,313,172	-3.45%
2024-09-12	8.72	8.92	8.68	8.70	6.00	qfq	4,724,151	41,494,172	-0.46%
2024-09-11	8.48	8.83	8.46	8.74	6.03	qfq	8,114,037	70,697,110	2.82%
2024-09-10	8.60	8.65	8.34	8.50	5.87	qfq	6,236,198	52,705,725	-0.93%
2024-09-09	8.63	8.75	8.54	8.58	5.92	qfq	4,742,820	40,941,258	-1.38%
2024-09-06	8.95	8.95	8.69	8.70	6.00	qfq	4,745,709	41,664,217	-2.58%
2024-09-05	8.96	9.10	8.86	8.93	6.16	qfq	4,877,907	43,713,097	0.11%
2024-09-04	8.80	9.12	8.76	8.92	6.16	qfq	6,557,842	58,851,886	0.68%
2024-09-03	8.69	9.01	8.60	8.86	6.11	qfq	7,063,610	62,374,639	2.07%
2024-09-02	9.01	9.17	8.68	8.68	5.99	qfq	7,308,598	64,685,914	-3.88%
2024-08-30	8.77	9.20	8.77	9.03	6.23	qfq	6,666,783	60,337,574	2.38%
2024-08-29	8.53	8.87	8.45	8.82	6.09	qfq	6,247,329	54,446,352	3.28%
2024-08-28	8.50	8.64	8.37	8.54	5.89	qfq	4,379,320	37,254,833	0.12%
2024-08-27	8.71	8.75	8.44	8.53	5.89	qfq	5,378,030	45,935,621	-2.29%
2024-08-26	8.53	8.97	8.52	8.73	6.02	qfq	6,017,579	52,892,935	2.71%
2024-08-23	8.64	8.67	8.45	8.50	5.87	qfq	4,903,044	41,766,284	-1.51%
2024-08-22	8.77	8.85	8.60	8.63	5.96	qfq	4,097,620	35,749,654	-1.37%
2024-08-21	8.68	8.87	8.61	8.75	6.04	qfq	5,026,862	44,132,486	0.69%
2024-08-20	8.81	8.98	8.63	8.69	6.00	qfq	6,316,228	55,414,070	-0.80%
2024-08-19	8.90	8.95	8.72	8.76	6.05	qfq	4,766,020	41,982,020	-1.46%
2024-08-16	9.08	9.13	8.89	8.89	6.13	qfq	4,133,286	37,131,508	-2.09%
2024-08-15	8.95	9.17	8.83	9.08	6.27	qfq	4,996,399	45,066,797	1.57%
2024-08-14	9.12	9.16	8.90	8.94	6.17	qfq	3,731,010	33,514,468	-1.87%
2024-08-13	8.99	9.18	8.85	9.11	6.29	qfq	4,140,570	37,351,258	1.45%
2024-08-12	9.07	9.12	8.95	8.98	6.20	qfq	3,766,573	33,895,553	-0.88%
2024-08-09	9.28	9.33	9.04	9.06	6.25	qfq	4,310,196	39,571,686	-1.52%
2024-08-08	9.23	9.29	9.05	9.20	6.35	qfq	5,055,592	46,391,213	-0.11%
2024-08-07	9.25	9.29	9.12	9.21	6.36	qfq	4,785,099	44,084,666	-0.32%
2024-08-06	9.10	9.32	9.10	9.24	6.38	qfq	5,877,051	54,197,866	2.21%
2024-08-05	9.32	9.50	9.04	9.04	6.24	qfq	6,921,378	63,908,097	-3.42%
2024-08-02	9.45	9.57	9.33	9.36	6.46	qfq	3,996,331	37,824,823	-1.68%
2024-08-01	9.60	9.64	9.47	9.52	6.57	qfq	5,125,728	48,966,290	-0.63%
2024-07-31	9.12	9.60	9.04	9.58	6.61	qfq	7,852,408	74,065,994	5.04%
2024-07-30	9.05	9.19	9.00	9.12	6.29	qfq	3,556,550	32,379,205	0.55%
2024-07-29	9.28	9.28	9.02	9.07	6.26	qfq	4,199,968	38,206,896	-1.63%
2024-07-26	9.20	9.43	9.18	9.22	6.36	qfq	4,464,387	41,483,292	0.66%
2024-07-25	8.90	9.30	8.82	9.16	6.32	qfq	6,624,278	60,315,362	3.15%
2024-07-24	9.10	9.15	8.84	8.88	6.13	qfq	5,340,833	47,830,347	-2.42%
2024-07-23	9.41	9.49	9.08	9.10	6.28	qfq	5,169,596	47,993,505	-2.88%
2024-07-22	9.55	9.58	9.33	9.37	6.47	qfq	4,406,781	41,483,973	-0.95%
2024-07-19	9.42	9.59	9.24	9.46	6.53	qfq	5,522,603	51,947,532	-0.32%
2024-07-18	9.51	9.54	9.26	9.49	6.55	qfq	5,167,560	48,599,105	-0.32%
2024-07-17	9.62	9.70	9.49	9.52	6.57	qfq	4,787,315	45,878,702	-1.04%
2024-07-16	9.57	9.75	9.48	9.62	6.64	qfq	4,976,019	47,761,461	0.52%
2024-07-15	9.83	9.95	9.53	9.57	6.60	qfq	5,280,872	50,947,197	-3.33%
2024-07-12	10.03	10.06	9.84	9.90	6.83	qfq	5,377,564	53,429,355	-1.00%
2024-07-11	9.64	10.13	9.62	10.00	6.90	qfq	9,659,884	96,088,901	5.82%
2024-07-10	9.47	9.80	9.39	9.45	6.52	qfq	5,644,437	54,138,518	-0.63%
2024-07-09	9.43	9.57	9.16	9.51	6.56	qfq	5,871,187	55,157,966	0.53%
2024-07-08	9.78	9.83	9.36	9.46	6.53	qfq	6,160,422	58,366,686	-2.87%
2024-07-05	9.68	9.83	9.56	9.74	6.72	qfq	4,874,554	47,236,284	0.41%
2024-07-04	10.10	10.10	9.67	9.70	6.69	qfq	7,513,811	74,188,292	-4.53%
2024-07-03	10.14	10.53	9.95	10.16	7.01	qfq	11,967,740	122,566,892	0.99%
2024-07-02	9.99	10.13	9.82	10.06	6.93	qfq	6,888,352	68,995,575	0.80%
2024-07-01	9.75	10.02	9.63	9.98	6.88	qfq	6,108,541	60,009,613	2.36%
2024-06-28	9.74	10.06	9.72	9.75	6.72	qfq	6,377,698	63,159,500	-0.31%
2024-06-27	10.07	10.11	9.75	9.78	6.74	qfq	5,750,585	57,007,706	-3.17%
2024-06-26	9.50	10.11	9.37	10.10	6.96	qfq	9,348,510	91,398,570	5.87%
2024-06-25	9.68	9.75	9.43	9.54	6.57	qfq	6,176,758	59,154,076	-1.14%
2024-06-24	10.03	10.07	9.62	9.65	6.65	qfq	8,338,837	81,703,519	-4.64%
2024-06-21	10.42	10.42	10.12	10.12	6.97	qfq	6,310,026	64,483,560	-2.22%
2024-06-20	10.58	10.61	10.31	10.35	7.13	qfq	7,772,176	81,132,639	-1.99%
2024-06-19	10.91	10.97	10.55	10.56	7.28	qfq	7,044,347	75,154,542	-2.76%
2024-06-18	10.80	11.06	10.77	10.86	7.48	qfq	7,641,381	83,321,376	0.37%
2024-06-17	10.69	11.04	10.47	10.82	7.46	qfq	11,755,724	126,550,404	0.19%
2024-06-14	10.68	10.84	10.45	10.80	7.44	qfq	13,898,223	147,475,935	1.12%
2024-06-13	10.79	10.88	10.44	10.68	7.36	qfq	15,487,091	164,647,504	-0.93%
2024-06-12	10.99	11.13	10.72	10.78	7.43	qfq	11,009,553	120,010,322	-2.27%
2024-06-11	10.96	11.09	10.71	11.03	7.60	qfq	9,348,126	101,859,642	-0.09%
2024-06-07	11.13	11.28	10.86	11.04	7.61	qfq	5,564,692	61,505,313	-0.36%
2024-06-06	11.56	11.68	10.83	11.08	7.63	qfq	9,803,976	109,031,657	-3.65%
2024-06-05	11.65	11.82	11.49	11.50	7.92	qfq	4,322,915	50,373,822	-1.29%
2024-06-04	11.83	11.91	11.48	11.65	8.03	qfq	6,172,993	71,538,977	-2.27%
2024-06-03	12.31	12.39	11.77	11.92	8.21	qfq	6,475,983	77,429,133	-3.17%
2024-05-31	12.28	12.48	12.26	12.31	8.48	qfq	3,752,938	46,418,220	0.74%
2024-05-30	12.25	12.36	12.08	12.22	8.42	qfq	4,148,247	50,693,122	0.25%
2024-05-29	12.07	12.43	12.04	12.19	8.40	qfq	4,994,388	61,191,526	1.16%
2024-05-28	12.23	12.25	11.99	12.05	8.30	qfq	4,166,639	50,346,817	-1.31%
2024-05-27	12.37	12.38	11.85	12.21	8.41	qfq	6,417,523	77,311,530	-0.49%
2024-05-24	12.66	12.73	12.26	12.27	8.45	qfq	5,929,287	73,634,771	-2.77%
2024-05-23	12.93	13.00	12.58	12.62	8.70	qfq	6,595,178	83,856,811	-3.66%
2024-05-22	12.58	13.20	12.51	13.10	9.03	qfq	11,040,398	141,656,704	4.47%
2024-05-21	12.94	13.33	12.45	12.54	8.64	qfq	15,082,436	192,956,528	-2.49%
2024-05-20	14.57	14.77	12.00	12.86	8.86	qfq	27,573,732	356,741,675	-11.13%
2024-05-17	14.33	14.50	14.10	14.47	9.97	qfq	3,122,151	44,680,542	1.62%
2024-05-16	14.25	14.44	14.19	14.24	9.81	qfq	2,582,047	37,002,307	0.21%
2024-05-15	14.24	14.40	14.15	14.21	9.79	qfq	2,051,748	29,200,418	-0.28%
2024-05-14	14.43	14.57	14.18	14.25	9.82	qfq	2,528,857	36,245,067	-0.21%
2024-05-13	14.77	14.77	14.23	14.28	9.84	qfq	4,850,363	69,983,148	-4.10%
2024-05-10	15.38	15.38	14.79	14.89	10.26	qfq	4,769,168	71,278,261	-2.68%
2024-05-09	14.92	15.51	14.92	15.30	10.54	qfq	5,773,437	88,345,053	3.73%
2024-05-08	14.89	15.09	14.72	14.75	10.16	qfq	3,496,598	51,969,140	-1.93%
2024-05-07	14.89	15.07	14.74	15.04	10.36	qfq	4,099,138	61,253,219	1.01%
2024-05-06	14.70	15.15	14.70	14.89	10.26	qfq	4,615,979	69,140,776	2.69%
2024-04-30	14.96	15.18	14.48	14.50	9.99	qfq	4,769,710	69,906,248	-3.97%
2024-04-29	14.33	15.15	14.31	15.10	10.40	qfq	5,668,506	84,478,786	5.15%
2024-04-26	14.11	14.37	13.93	14.36	9.89	qfq	4,327,047	61,529,024	1.20%
2024-04-25	13.83	14.48	13.73	14.19	9.78	qfq	5,910,847	84,145,461	2.60%
2024-04-24	13.81	13.90	13.54	13.83	9.53	qfq	3,760,814	51,736,976	-0.43%
2024-04-23	13.88	14.17	13.78	13.89	9.57	qfq	2,326,779	32,480,922	-0.79%
2024-04-22	13.91	14.09	13.57	14.00	9.65	qfq	2,708,352	37,563,344	0.57%
2024-04-19	14.21	14.22	13.81	13.92	9.59	qfq	3,862,828	53,913,434	-2.79%
2024-04-18	14.30	14.58	13.85	14.32	9.87	qfq	4,292,350	61,362,032	-1.04%
2024-04-17	14.12	14.60	14.03	14.47	9.97	qfq	4,313,780	62,127,291	4.10%
2024-04-16	14.63	14.72	13.84	13.90	9.58	qfq	5,941,156	83,885,962	-5.63%
2024-04-15	15.36	15.65	14.50	14.73	10.15	qfq	7,422,024	110,900,029	-4.10%
2024-04-12	16.01	16.09	15.31	15.36	10.58	qfq	6,503,705	101,389,303	-4.36%
2024-04-11	16.15	16.66	15.86	16.06	11.07	qfq	7,825,044	126,818,049	-1.47%
2024-04-10	17.02	17.08	16.22	16.30	11.23	qfq	9,813,260	161,670,965	-4.62%
2024-04-09	15.30	17.22	15.20	17.09	11.78	qfq	18,903,198	311,488,199	15.94%
2024-04-08	15.39	15.70	14.72	14.74	10.16	qfq	4,802,925	72,506,388	-4.29%
2024-04-03	15.68	15.96	15.35	15.40	10.61	qfq	4,438,783	69,294,151	-1.91%
2024-04-02	15.32	15.93	15.16	15.70	10.82	qfq	5,522,376	85,982,080	2.48%
2024-04-01	14.84	15.37	14.81	15.32	10.56	qfq	3,993,947	60,808,102	3.51%
2024-03-29	14.69	14.89	14.53	14.80	10.20	qfq	3,164,743	46,501,241	1.02%
2024-03-28	14.55	14.91	14.53	14.65	10.09	qfq	3,734,204	54,962,765	0.48%
2024-03-27	15.24	15.25	14.56	14.58	10.05	qfq	3,555,751	52,892,900	-4.39%
2024-03-26	15.04	15.46	14.97	15.25	10.51	qfq	4,432,626	67,369,003	1.33%
2024-03-25	15.80	15.80	15.03	15.05	10.37	qfq	4,966,200	76,260,341	-4.32%
2024-03-22	16.33	16.38	15.71	15.73	10.84	qfq	4,892,874	78,002,722	-3.97%
2024-03-21	16.72	16.82	16.20	16.38	11.29	qfq	4,579,628	75,285,839	-2.21%
2024-03-20	16.50	16.88	16.50	16.75	11.54	qfq	4,247,192	70,902,831	1.33%
2024-03-19	16.90	16.90	16.50	16.53	11.39	qfq	3,118,707	51,987,331	-1.61%
2024-03-18	16.55	16.80	16.36	16.80	11.58	qfq	4,631,000	76,876,468	2.44%
2024-03-15	16.34	16.41	16.01	16.40	11.30	qfq	3,275,584	53,065,115	0.61%
2024-03-14	16.53	16.69	16.10	16.30	11.23	qfq	3,919,518	64,285,111	-1.21%
2024-03-13	16.54	16.70	16.37	16.50	11.37	qfq	3,274,411	54,052,150	-0.78%
2024-03-12	16.80	16.85	16.42	16.63	11.46	qfq	4,653,204	77,338,938	-0.78%
2024-03-11	15.74	16.79	15.74	16.76	11.55	qfq	9,129,906	149,825,452	7.30%
2024-03-08	15.62	15.83	15.44	15.62	10.76	qfq	3,210,569	50,167,383	0.00%
2024-03-07	15.94	16.14	15.62	15.62	10.76	qfq	3,570,262	56,696,525	-2.44%
2024-03-06	15.80	16.30	15.51	16.01	11.03	qfq	4,552,035	72,411,717	0.57%
2024-03-05	16.32	16.44	15.83	15.92	10.97	qfq	4,201,415	67,377,839	-3.05%
2024-03-04	16.80	16.93	16.28	16.42	11.31	qfq	3,750,986	61,845,683	-1.79%
2024-03-01	16.70	16.96	16.52	16.72	11.52	qfq	3,698,725	61,851,473	0.12%
2024-02-29	16.16	16.74	16.05	16.70	11.51	qfq	4,574,326	75,404,139	2.90%
2024-02-28	17.09	17.82	16.22	16.23	11.18	qfq	7,589,566	129,884,143	-4.53%
2024-02-27	16.60	17.00	16.46	17.00	11.71	qfq	3,865,499	64,826,919	2.35%
2024-02-26	16.62	16.95	16.31	16.61	11.45	qfq	4,426,783	73,642,528	0.61%
2024-02-23	16.30	16.53	16.04	16.51	11.38	qfq	3,846,018	62,709,445	1.91%
2024-02-22	16.10	16.43	15.94	16.20	11.16	qfq	3,408,723	55,068,260	0.06%
2024-02-21	15.94	16.68	15.83	16.19	11.16	qfq	4,206,974	68,590,208	0.94%
2024-02-20	16.20	16.20	15.60	16.04	11.05	qfq	4,119,395	65,377,371	-0.99%
2024-02-19	16.77	16.86	15.99	16.20	11.16	qfq	5,005,745	82,015,564	-2.88%
2024-02-08	16.16	17.39	16.16	16.68	11.49	qfq	6,572,938	111,551,296	4.32%
2024-02-07	15.26	16.18	15.26	15.99	11.02	qfq	6,071,073	96,325,808	3.56%
2024-02-06	13.98	15.59	13.73	15.44	10.64	qfq	6,074,959	89,847,285	9.82%
2024-02-05	15.20	15.20	13.31	14.06	9.69	qfq	7,405,726	106,027,575	-9.11%
2024-02-02	16.71	16.82	15.09	15.47	10.66	qfq	6,510,251	103,017,060	-7.09%
2024-02-01	16.88	17.31	16.51	16.65	11.47	qfq	3,386,306	57,098,913	-0.89%
2024-01-31	17.23	17.65	16.61	16.80	11.58	qfq	3,986,191	67,871,605	-3.67%
2024-01-30	18.50	18.51	17.44	17.44	12.02	qfq	3,983,143	71,432,449	-5.98%
2024-01-29	19.11	19.57	18.19	18.55	12.78	qfq	6,003,278	112,276,473	-3.23%
2024-01-26	19.03	19.40	18.37	19.17	13.21	qfq	5,807,128	109,265,565	0.05%
2024-01-25	18.51	19.19	18.30	19.16	13.20	qfq	3,565,719	67,287,788	2.79%
2024-01-24	18.74	18.93	17.55	18.64	12.84	qfq	4,959,986	90,477,260	-0.43%
2024-01-23	18.64	19.14	18.25	18.72	12.90	qfq	4,003,933	74,915,352	0.11%
2024-01-22	19.34	19.80	18.44	18.70	12.89	qfq	5,077,922	97,218,499	-4.83%
2024-01-19	19.53	19.86	19.18	19.65	13.54	qfq	3,443,941	67,143,922	1.03%
2024-01-18	19.14	19.52	18.68	19.45	13.40	qfq	4,164,472	79,287,947	1.67%
2024-01-17	19.80	19.80	19.13	19.13	13.18	qfq	2,334,784	45,334,236	-3.38%
2024-01-16	19.66	19.98	19.38	19.80	13.64	qfq	2,497,066	49,085,632	1.02%
2024-01-15	19.79	19.87	19.41	19.60	13.51	qfq	2,491,314	48,846,835	-0.96%
2024-01-12	19.86	20.35	19.73	19.79	13.64	qfq	4,221,061	84,549,730	-0.75%
2024-01-11	18.98	20.14	18.89	19.94	13.74	qfq	5,616,823	110,344,711	4.62%
2024-01-10	18.50	19.48	18.18	19.06	13.13	qfq	4,885,712	92,581,863	3.03%
2024-01-09	18.39	18.83	18.28	18.50	12.75	qfq	2,865,983	53,015,920	0.65%
2024-01-08	18.77	19.01	18.37	18.38	12.66	qfq	3,720,762	69,320,068	-2.34%
2024-01-05	19.19	19.65	18.70	18.82	12.97	qfq	3,601,105	68,783,572	-1.72%
2024-01-04	19.55	19.62	19.08	19.15	13.20	qfq	2,845,106	54,737,460	-2.05%
2024-01-03	19.62	19.77	19.41	19.55	13.47	qfq	2,419,812	47,357,202	-0.61%
2024-01-02	20.29	20.33	19.66	19.67	13.55	qfq	3,628,696	72,055,902	-3.01%
2023-12-29	20.13	20.32	20.00	20.28	13.97	qfq	3,019,897	61,049,472	0.60%
2023-12-28	18.78	20.18	18.66	20.16	13.89	qfq	7,244,531	143,371,598	7.58%
2023-12-27	18.93	19.07	18.44	18.74	12.91	qfq	2,832,747	52,817,620	-1.00%
2023-12-26	19.38	19.38	18.83	18.93	13.04	qfq	2,139,206	40,711,641	-2.07%
2023-12-25	19.23	19.45	19.07	19.33	13.32	qfq	2,114,509	40,615,301	0.42%
2023-12-22	19.09	19.69	18.70	19.25	13.26	qfq	4,099,798	78,580,100	0.89%
2023-12-21	18.90	19.19	18.78	19.08	13.15	qfq	2,637,220	50,104,227	1.01%
2023-12-20	19.29	19.33	18.85	18.89	13.02	qfq	1,747,965	33,296,394	-1.72%
2023-12-19	19.20	19.30	19.00	19.22	13.24	qfq	1,405,212	26,921,181	0.68%
2023-12-18	19.74	19.74	19.06	19.09	13.15	qfq	2,130,122	40,986,993	-2.90%
2023-12-15	19.75	19.98	19.51	19.66	13.55	qfq	2,222,265	43,923,393	-0.25%
2023-12-14	19.50	19.86	19.38	19.71	13.58	qfq	3,282,643	64,549,703	2.07%
2023-12-13	19.79	19.79	19.30	19.31	13.31	qfq	2,946,205	57,306,984	-2.33%
2023-12-12	20.18	20.40	19.69	19.77	13.62	qfq	3,057,425	60,676,325	-2.08%
2023-12-11	20.17	20.21	19.60	20.19	13.91	qfq	3,793,018	75,388,379	-0.05%
2023-12-08	20.18	20.34	19.97	20.20	13.92	qfq	4,498,345	90,610,557	0.10%
2023-12-07	19.98	20.27	19.75	20.18	13.91	qfq	2,944,618	58,914,034	1.00%
2023-12-06	19.60	20.43	19.38	19.98	13.77	qfq	3,768,711	75,819,273	2.25%
2023-12-05	20.00	20.09	19.54	19.54	13.46	qfq	2,469,481	48,802,128	-2.25%
2023-12-04	20.20	20.25	19.94	19.99	13.77	qfq	1,810,078	36,289,017	-0.70%
2023-12-01	20.37	20.37	19.97	20.13	13.87	qfq	2,464,824	49,597,402	-0.94%
2023-11-30	20.52	20.64	20.24	20.32	14.00	qfq	2,037,608	41,626,653	-1.26%
2023-11-29	20.58	20.78	20.34	20.58	14.18	qfq	2,378,276	48,943,189	0.24%
2023-11-28	20.30	20.57	20.16	20.53	14.15	qfq	2,285,609	46,629,387	1.23%
2023-11-27	20.50	20.72	20.23	20.28	13.97	qfq	2,810,308	57,265,239	-1.36%
2023-11-24	20.98	20.98	20.45	20.56	14.17	qfq	2,889,255	59,571,182	-2.00%
2023-11-23	20.80	21.04	20.73	20.98	14.46	qfq	2,179,515	45,577,738	0.96%
2023-11-22	21.17	21.33	20.76	20.78	14.32	qfq	3,694,654	77,421,628	-2.35%
2023-11-21	21.51	21.68	21.22	21.28	14.66	qfq	2,944,269	63,016,977	-1.62%
2023-11-20	21.60	21.72	21.31	21.63	14.90	qfq	2,700,107	58,202,153	0.37%
2023-11-17	21.36	21.72	21.20	21.55	14.85	qfq	3,199,664	68,709,374	0.84%
2023-11-16	21.71	21.75	21.37	21.37	14.73	qfq	3,182,245	68,429,046	-2.15%
2023-11-15	21.78	22.02	21.70	21.84	15.05	qfq	4,021,386	87,881,309	1.25%
2023-11-14	21.55	21.73	21.38	21.57	14.86	qfq	2,502,279	53,974,999	0.47%
2023-11-13	21.67	21.77	21.42	21.47	14.79	qfq	3,105,904	67,029,468	-0.09%
2023-11-10	21.41	21.59	21.08	21.49	14.81	qfq	3,642,948	78,022,889	0.23%
2023-11-09	21.30	21.67	21.21	21.44	14.77	qfq	3,505,827	75,134,892	0.42%
2023-11-08	21.30	21.48	21.17	21.35	14.71	qfq	2,552,810	54,434,712	0.14%
2023-11-07	21.40	21.43	21.11	21.32	14.69	qfq	3,027,695	64,357,285	-0.51%
2023-11-06	20.68	21.45	20.66	21.43	14.77	qfq	4,929,643	104,339,074	4.33%
2023-11-03	20.18	20.56	20.12	20.54	14.15	qfq	3,124,119	63,829,161	2.70%
2023-11-02	20.33	20.51	19.99	20.00	13.78	qfq	2,336,485	47,059,024	-1.57%
2023-11-01	20.35	20.50	20.11	20.32	14.00	qfq	2,285,319	46,380,266	0.10%
2023-10-31	20.51	20.63	20.18	20.30	13.99	qfq	2,834,976	57,629,687	-1.26%
2023-10-30	20.00	20.81	19.91	20.56	14.17	qfq	5,254,070	107,889,816	2.80%
2023-10-27	18.92	20.15	18.85	20.00	13.78	qfq	7,881,344	154,840,609	4.99%
2023-10-26	19.02	19.11	18.43	19.05	13.13	qfq	5,996,790	112,361,777	-1.30%
2023-10-25	19.46	19.88	19.30	19.30	13.30	qfq	3,850,880	75,377,735	-0.36%
2023-10-24	19.50	19.60	19.06	19.37	13.35	qfq	4,212,085	81,396,683	-0.67%
2023-10-23	20.11	20.20	19.29	19.50	13.44	qfq	4,225,813	82,786,275	-3.51%
2023-10-20	19.49	20.49	19.40	20.21	13.93	qfq	6,016,889	121,028,640	3.11%
2023-10-19	19.70	20.10	19.60	19.60	13.51	qfq	2,526,331	49,911,471	-0.81%
2023-10-18	20.29	20.29	19.66	19.76	13.62	qfq	3,289,571	65,376,711	-2.32%
2023-10-17	20.22	20.55	20.10	20.23	13.94	qfq	2,485,073	50,395,807	0.05%
2023-10-16	20.95	21.02	20.08	20.22	13.93	qfq	4,317,155	87,807,149	-3.30%
2023-10-13	20.94	20.95	20.60	20.91	14.41	qfq	3,446,988	71,516,696	-0.57%
2023-10-12	20.38	21.07	20.30	21.03	14.49	qfq	6,380,836	132,464,438	3.95%
2023-10-11	20.25	20.68	20.16	20.23	13.94	qfq	3,614,434	73,712,984	0.10%
2023-10-10	20.22	20.65	20.20	20.21	13.93	qfq	2,462,500	50,105,823	0.30%
2023-10-09	20.63	20.63	20.00	20.15	13.88	qfq	3,318,623	67,035,384	-1.71%
2023-09-28	20.57	20.88	20.40	20.50	14.13	qfq	2,686,700	55,244,186	-0.58%
2023-09-27	20.09	21.03	20.06	20.62	14.21	qfq	4,175,410	86,182,754	2.49%
2023-09-26	20.52	20.62	20.12	20.12	13.86	qfq	3,299,803	67,095,756	-2.52%
2023-09-25	21.00	21.17	20.61	20.64	14.22	qfq	2,910,409	60,379,036	-2.37%
2023-09-22	20.21	21.17	20.11	21.14	14.57	qfq	4,380,764	90,725,836	4.29%
2023-09-21	20.62	20.70	20.25	20.27	13.97	qfq	2,712,062	55,404,611	-1.36%
2023-09-20	20.63	20.77	20.54	20.55	14.16	qfq	2,004,458	41,339,403	-1.01%
2023-09-19	20.86	21.00	20.54	20.76	14.30	qfq	3,002,994	62,106,804	-0.91%
2023-09-18	20.71	21.29	20.53	20.95	14.44	qfq	4,007,392	84,273,152	0.92%
2023-09-15	20.93	21.10	20.54	20.76	14.30	qfq	3,164,556	65,737,191	-0.05%
2023-09-14	21.22	21.31	20.59	20.77	14.31	qfq	2,965,823	61,756,110	-2.12%
2023-09-13	21.60	21.66	21.02	21.22	14.62	qfq	3,111,966	66,248,614	-1.67%
2023-09-12	21.69	21.82	21.47	21.58	14.87	qfq	2,677,332	57,994,611	-0.14%
2023-09-11	21.31	21.78	21.19	21.61	14.89	qfq	4,016,914	86,651,996	1.22%
2023-09-08	21.17	21.56	21.10	21.35	14.71	qfq	3,480,880	74,331,922	0.85%
2023-09-07	21.64	21.70	21.15	21.17	14.59	qfq	3,664,130	78,070,479	-2.71%
2023-09-06	21.24	21.83	21.04	21.76	14.99	qfq	4,461,204	95,899,228	1.68%
2023-09-05	21.70	22.04	21.25	21.40	14.75	qfq	6,140,281	132,611,978	0.33%
2023-09-04	21.09	21.35	20.83	21.33	14.70	qfq	3,552,645	75,173,691	1.62%
2023-09-01	21.09	21.22	20.91	20.99	14.46	qfq	2,387,340	50,196,742	-0.10%
2023-08-31	21.34	21.34	20.93	21.01	14.48	qfq	2,855,544	60,123,011	-1.59%
2023-08-30	21.08	21.78	21.01	21.35	14.71	qfq	6,045,101	129,805,963	1.23%
2023-08-29	19.99	21.25	19.80	21.09	14.53	qfq	6,982,462	143,913,608	3.48%
2023-08-28	21.88	21.98	20.38	20.38	14.04	qfq	4,491,080	95,160,209	-1.16%
2023-08-25	20.84	21.10	20.55	20.62	14.21	qfq	3,300,808	68,694,743	-1.20%
2023-08-24	21.05	21.20	20.80	20.87	14.38	qfq	2,920,527	61,315,075	-0.43%
2023-08-23	21.64	21.64	20.96	20.96	14.44	qfq	3,221,651	68,411,429	-3.23%
2023-08-22	21.86	22.00	21.10	21.66	14.92	qfq	5,035,549	108,380,348	-0.87%
2023-08-21	21.89	22.28	21.80	21.85	15.06	qfq	3,181,948	69,982,933	-0.05%
2023-08-18	22.44	22.53	21.86	21.86	15.06	qfq	3,337,591	74,132,709	-2.54%
2023-08-17	22.16	22.51	21.93	22.43	15.46	qfq	3,492,527	77,705,651	0.58%
2023-08-16	22.26	22.69	22.22	22.30	15.37	qfq	2,199,180	49,427,449	-0.27%
2023-08-15	22.70	22.83	22.13	22.36	15.41	qfq	3,481,617	77,815,859	-1.50%
2023-08-14	23.42	23.45	22.33	22.70	15.64	qfq	6,110,498	138,578,534	-3.49%
2023-08-11	24.26	24.38	23.51	23.52	16.21	qfq	3,479,480	82,897,792	-3.09%
2023-08-10	24.04	24.43	24.03	24.27	16.72	qfq	1,577,341	38,277,630	0.62%
2023-08-09	24.19	24.45	24.01	24.12	16.62	qfq	1,781,042	43,078,590	-0.29%
2023-08-08	24.56	24.56	24.02	24.19	16.67	qfq	2,490,663	60,191,905	-1.27%
2023-08-07	24.79	24.82	24.30	24.50	16.88	qfq	2,717,226	66,475,357	-0.69%
2023-08-04	24.79	25.18	24.65	24.67	17.00	qfq	3,905,238	97,161,628	-0.36%
2023-08-03	24.42	24.90	24.42	24.76	17.06	qfq	3,072,497	76,003,970	0.98%
2023-08-02	24.59	24.80	24.48	24.52	16.90	qfq	2,600,955	64,101,475	0.08%
2023-08-01	24.83	24.83	24.40	24.50	16.88	qfq	2,860,092	70,290,629	-0.81%
2023-07-31	24.44	24.92	24.30	24.70	17.02	qfq	4,200,991	103,880,736	1.81%
2023-07-28	23.83	24.38	23.62	24.26	16.72	qfq	3,903,364	94,061,865	1.72%
2023-07-27	24.24	24.42	23.76	23.85	16.43	qfq	3,094,325	74,537,399	-1.41%
2023-07-26	23.98	24.32	23.96	24.19	16.67	qfq	2,295,038	55,467,618	0.12%
2023-07-25	23.67	24.21	23.62	24.16	16.65	qfq	4,217,760	101,304,202	3.07%
2023-07-24	24.03	24.03	23.34	23.44	16.15	qfq	4,004,957	94,385,019	-2.17%
2023-07-21	24.01	24.28	23.80	23.96	16.51	qfq	2,598,305	62,431,341	0.17%
2023-07-20	24.17	24.53	23.91	23.92	16.48	qfq	3,663,788	88,858,918	-0.37%
2023-07-19	24.30	24.30	23.84	24.01	16.54	qfq	3,645,388	87,555,704	-0.87%
2023-07-18	24.60	24.63	23.95	24.22	16.69	qfq	6,442,919	156,170,956	-1.66%