SECURITY DETAIL · RAW DATA

悦康药业688658.SH

ASSECNYSTOCK

最近收盘价12.832026-07-17

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）24,631,374

成交额（元）331,598,004

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 1 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
2024-06-18	2024-06-25	cash_dividend	0.2	—	—	—	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	14.39	14.64	12.79	12.83	12.83	qfq	24,631,374	331,598,004	-11.52%
2026-07-16	14.39	14.80	13.95	14.50	14.50	qfq	19,972,237	287,833,434	0.76%
2026-07-15	13.56	14.83	13.45	14.39	14.39	qfq	22,760,731	326,695,923	5.96%
2026-07-14	13.40	13.93	13.14	13.58	13.58	qfq	16,523,645	223,940,022	0.37%
2026-07-13	14.01	14.31	13.42	13.53	13.53	qfq	15,617,269	214,510,639	-3.01%
2026-07-10	13.25	14.42	13.06	13.95	13.95	qfq	19,697,632	273,822,455	3.10%
2026-07-09	13.47	14.13	13.19	13.53	13.53	qfq	16,219,339	219,656,334	-0.37%
2026-07-08	13.86	14.44	13.57	13.58	13.58	qfq	16,554,310	230,389,418	-1.16%
2026-07-07	14.32	14.53	13.64	13.74	13.74	qfq	17,565,251	246,578,758	-5.70%
2026-07-06	15.00	15.46	14.54	14.57	14.57	qfq	24,770,336	371,710,369	-3.51%
2026-07-03	14.20	15.21	14.05	15.10	15.10	qfq	22,927,910	335,971,243	7.24%
2026-07-02	13.95	14.38	13.76	14.08	14.08	qfq	20,287,657	285,874,794	1.15%
2026-07-01	12.75	14.09	12.32	13.92	13.92	qfq	19,114,481	253,235,815	8.24%
2026-06-30	13.09	13.28	12.72	12.86	12.86	qfq	13,964,916	180,318,261	-1.15%
2026-06-29	12.35	13.32	12.00	13.01	13.01	qfq	15,420,872	197,735,313	5.17%
2026-06-26	13.29	13.32	12.36	12.37	12.37	qfq	10,095,764	127,271,975	-5.79%
2026-06-25	13.32	13.40	12.73	13.13	13.13	qfq	11,006,436	143,741,806	-1.43%
2026-06-24	13.88	14.08	13.30	13.32	13.32	qfq	12,983,122	176,738,441	-2.77%
2026-06-23	12.98	14.20	12.89	13.70	13.70	qfq	16,355,441	224,962,296	4.74%
2026-06-22	13.19	13.22	12.45	13.08	13.08	qfq	12,816,203	162,967,119	-0.76%
2026-06-18	13.45	13.52	13.02	13.18	13.18	qfq	12,112,511	160,492,550	-1.05%
2026-06-17	13.18	13.47	13.06	13.32	13.32	qfq	8,413,560	111,448,383	0.53%
2026-06-16	13.51	13.51	13.02	13.25	13.25	qfq	12,450,438	164,437,003	-1.12%
2026-06-15	13.67	13.78	13.29	13.40	13.40	qfq	10,851,335	146,272,410	-0.89%
2026-06-12	13.49	13.88	13.33	13.52	13.52	qfq	11,589,457	157,643,182	1.43%
2026-06-11	13.91	14.00	13.29	13.33	13.33	qfq	8,711,381	117,796,373	-2.70%
2026-06-10	13.51	13.75	13.28	13.70	13.70	qfq	9,477,049	128,295,003	0.59%
2026-06-09	14.08	14.08	13.40	13.62	13.62	qfq	12,278,247	167,192,417	0.15%
2026-06-08	13.68	14.25	13.38	13.60	13.60	qfq	26,821,281	370,648,280	-0.95%
2026-06-05	16.13	16.27	13.30	13.73	13.73	qfq	38,413,806	546,207,012	-15.77%
2026-06-04	16.58	16.80	15.80	16.30	16.30	qfq	11,745,943	191,026,545	-3.95%
2026-06-03	17.20	17.47	16.31	16.97	16.97	qfq	12,285,799	206,917,063	-1.45%
2026-06-02	17.26	17.50	16.66	17.22	17.22	qfq	9,105,623	155,181,600	-1.99%
2026-06-01	17.85	18.24	17.47	17.57	17.57	qfq	7,765,877	137,776,585	-1.40%
2026-05-29	18.08	18.27	17.19	17.82	17.82	qfq	10,783,118	190,235,798	-0.94%
2026-05-28	18.66	18.90	17.71	17.99	17.99	qfq	10,594,754	191,677,852	-3.54%
2026-05-27	18.68	18.97	18.28	18.65	18.65	qfq	6,512,820	121,293,846	-0.48%
2026-05-26	18.86	19.24	18.37	18.74	18.74	qfq	8,617,304	161,777,871	-1.37%
2026-05-25	18.70	19.25	18.07	19.00	19.00	qfq	7,396,629	137,662,915	1.82%
2026-05-22	18.80	19.13	18.30	18.66	18.66	qfq	6,504,585	120,876,357	0.32%
2026-05-21	19.01	19.55	18.56	18.60	18.60	qfq	10,715,826	204,996,578	-2.16%
2026-05-20	19.65	19.99	18.31	19.01	19.01	qfq	15,687,237	296,546,506	-4.14%
2026-05-19	19.37	19.94	18.85	19.83	19.83	qfq	10,339,861	199,511,381	2.37%
2026-05-18	19.69	19.92	19.22	19.37	19.37	qfq	7,059,138	137,321,411	-2.52%
2026-05-15	20.01	20.74	19.80	19.87	19.87	qfq	8,389,015	168,704,968	-1.83%
2026-05-14	21.38	21.39	20.20	20.24	20.24	qfq	9,670,293	198,455,104	-3.57%
2026-05-13	21.99	22.30	20.73	20.99	20.99	qfq	15,333,482	326,228,023	-5.28%
2026-05-12	21.80	22.56	21.65	22.16	22.16	qfq	11,517,426	254,510,507	1.28%
2026-05-11	21.53	22.01	21.46	21.88	21.88	qfq	9,220,048	200,865,998	1.72%
2026-05-08	21.45	22.48	21.36	21.51	21.51	qfq	14,190,207	309,280,812	1.41%
2026-05-07	20.18	21.35	20.12	21.21	21.21	qfq	13,276,814	274,712,362	5.21%
2026-05-06	19.80	20.60	19.71	20.16	20.16	qfq	10,606,492	214,172,703	2.86%
2026-04-30	19.18	20.14	19.18	19.60	19.60	qfq	11,139,080	219,425,498	1.71%
2026-04-29	19.10	19.49	18.62	19.27	19.27	qfq	8,264,868	158,779,502	0.89%
2026-04-28	19.61	20.10	18.89	19.10	19.10	qfq	12,962,925	252,511,166	-1.90%
2026-04-27	19.28	19.64	18.70	19.47	19.47	qfq	9,400,727	180,427,416	0.99%
2026-04-24	19.80	20.04	19.20	19.28	19.28	qfq	9,837,346	192,771,307	-2.82%
2026-04-23	19.79	20.46	19.60	19.84	19.84	qfq	13,325,660	265,863,214	0.20%
2026-04-22	18.76	20.05	18.58	19.80	19.80	qfq	13,586,809	263,925,328	5.49%
2026-04-21	19.59	19.70	18.51	18.77	18.77	qfq	11,947,466	227,201,141	-3.84%
2026-04-20	19.79	20.30	19.47	19.52	19.52	qfq	9,101,128	178,963,911	-2.06%
2026-04-17	20.68	20.86	19.71	19.93	19.93	qfq	11,497,116	230,355,779	-3.58%
2026-04-16	19.90	20.81	19.83	20.67	20.67	qfq	14,461,352	294,715,761	0.29%
2026-04-15	19.57	20.66	18.72	20.61	20.61	qfq	22,847,840	455,715,394	8.59%
2026-04-14	18.98	19.04	18.56	18.98	18.98	qfq	8,433,969	158,642,218	0.85%
2026-04-13	18.98	19.18	18.57	18.82	18.82	qfq	9,134,687	171,801,991	0.48%
2026-04-10	18.68	19.15	18.33	18.73	18.73	qfq	9,617,961	180,480,458	0.32%
2026-04-09	19.03	19.40	18.59	18.67	18.67	qfq	10,370,039	196,010,346	-2.96%
2026-04-08	19.29	19.52	18.72	19.24	19.24	qfq	13,442,691	256,470,866	1.58%
2026-04-07	19.29	19.36	18.20	18.94	18.94	qfq	13,771,133	259,826,418	-1.81%
2026-04-03	19.60	19.69	18.96	19.29	19.29	qfq	17,304,382	333,861,125	-3.07%
2026-04-02	19.10	20.15	18.53	19.90	19.90	qfq	25,746,936	503,870,548	4.19%
2026-04-01	17.30	19.55	17.30	19.10	19.10	qfq	24,875,443	464,847,280	11.50%
2026-03-31	17.10	17.87	17.02	17.13	17.13	qfq	9,782,666	170,264,504	-0.46%
2026-03-30	17.59	17.83	17.14	17.21	17.21	qfq	10,323,606	180,174,998	-2.49%
2026-03-27	16.94	17.79	16.91	17.65	17.65	qfq	14,132,345	246,576,480	3.22%
2026-03-26	17.17	17.75	17.01	17.10	17.10	qfq	6,373,059	110,285,760	-0.29%
2026-03-25	17.51	17.58	16.99	17.15	17.15	qfq	7,823,648	134,907,411	0.53%
2026-03-24	16.68	17.10	16.45	17.06	17.06	qfq	12,443,783	208,459,426	4.66%
2026-03-23	17.63	17.71	16.24	16.30	16.30	qfq	11,977,405	201,895,890	-8.94%
2026-03-20	18.44	18.72	17.85	17.90	17.90	qfq	5,636,742	102,715,697	-2.45%
2026-03-19	18.70	18.85	18.25	18.35	18.35	qfq	6,255,423	115,884,945	-3.17%
2026-03-18	18.76	19.20	18.68	18.95	18.95	qfq	6,338,571	119,681,252	0.37%
2026-03-17	18.63	19.70	18.50	18.88	18.88	qfq	13,052,677	249,918,159	1.40%
2026-03-16	18.00	18.88	17.92	18.62	18.62	qfq	8,089,396	149,462,751	3.56%
2026-03-13	18.25	18.68	17.93	17.98	17.98	qfq	9,255,512	168,895,725	-1.64%
2026-03-12	18.46	18.56	18.11	18.28	18.28	qfq	4,701,973	85,945,851	-0.98%
2026-03-11	19.05	19.15	18.32	18.46	18.46	qfq	8,396,405	156,002,387	-3.05%
2026-03-10	18.87	19.44	18.86	19.04	19.04	qfq	6,594,403	125,859,615	1.44%
2026-03-09	18.30	18.86	18.30	18.77	18.77	qfq	7,444,025	137,999,495	-1.00%
2026-03-06	17.90	19.08	17.71	18.96	18.96	qfq	11,294,065	211,315,116	6.10%
2026-03-05	18.10	18.25	17.71	17.87	17.87	qfq	7,195,432	129,110,970	0.22%
2026-03-04	18.28	18.40	17.73	17.83	17.83	qfq	6,254,363	112,419,891	-2.46%
2026-03-03	18.76	19.11	18.24	18.28	18.28	qfq	7,756,083	143,597,039	-3.18%
2026-03-02	20.18	20.56	18.68	18.88	18.88	qfq	15,589,402	299,962,543	-8.26%
2026-02-27	20.55	20.82	20.35	20.58	20.58	qfq	4,337,549	89,011,534	0.64%
2026-02-26	21.27	21.36	20.42	20.45	20.45	qfq	8,719,725	180,242,530	-3.86%
2026-02-25	21.00	21.44	20.92	21.27	21.27	qfq	5,311,241	112,467,284	1.29%
2026-02-24	21.35	21.49	20.88	21.00	21.00	qfq	6,562,197	138,420,379	-0.43%
2026-02-13	21.20	21.40	21.01	21.09	21.09	qfq	5,516,088	117,131,053	-0.52%
2026-02-12	21.69	21.90	21.03	21.20	21.20	qfq	7,568,212	160,974,550	-2.75%
2026-02-11	22.78	22.93	21.71	21.80	21.80	qfq	7,731,583	171,163,927	-4.18%
2026-02-10	22.84	23.60	22.52	22.75	22.75	qfq	7,929,671	182,304,536	0.31%
2026-02-09	22.44	23.03	22.22	22.68	22.68	qfq	7,832,901	177,455,068	2.16%
2026-02-06	21.76	22.80	21.76	22.20	22.20	qfq	8,113,721	181,087,378	0.73%
2026-02-05	21.91	22.85	21.90	22.04	22.04	qfq	12,889,520	287,944,377	0.87%
2026-02-04	21.87	22.01	21.52	21.85	21.85	qfq	6,064,081	131,962,751	-0.36%
2026-02-03	22.32	22.37	20.97	21.93	21.93	qfq	12,871,099	276,842,781	-0.59%
2026-02-02	23.38	24.00	21.97	22.06	22.06	qfq	14,879,901	338,592,892	-9.07%
2026-01-30	24.50	25.69	23.92	24.26	24.26	qfq	10,169,114	250,451,560	-0.86%
2026-01-29	25.48	25.65	24.31	24.47	24.47	qfq	7,156,634	178,091,604	-3.85%
2026-01-28	26.10	26.59	25.35	25.45	25.45	qfq	6,507,144	167,428,475	-2.64%
2026-01-27	26.81	26.99	25.34	26.14	26.14	qfq	8,503,622	220,992,399	-2.83%
2026-01-26	27.05	27.36	26.12	26.90	26.90	qfq	8,119,704	216,152,351	-0.92%
2026-01-23	26.80	27.41	26.71	27.15	27.15	qfq	5,214,987	141,377,234	1.12%
2026-01-22	27.62	28.08	26.68	26.85	26.85	qfq	8,083,480	219,043,101	-3.56%
2026-01-21	27.07	28.68	26.92	27.84	27.84	qfq	8,023,839	224,353,533	2.54%
2026-01-20	27.10	27.50	26.41	27.15	27.15	qfq	6,056,881	162,889,804	0.18%
2026-01-19	28.25	28.35	26.88	27.10	27.10	qfq	8,372,206	228,805,068	-5.21%
2026-01-16	28.32	29.05	27.17	28.59	28.59	qfq	10,273,997	288,239,998	1.82%
2026-01-15	28.54	29.00	27.72	28.08	28.08	qfq	7,838,931	220,864,575	-3.17%
2026-01-14	29.80	29.98	28.49	29.00	29.00	qfq	13,634,599	396,021,034	-3.43%
2026-01-13	30.32	31.20	28.79	30.03	30.03	qfq	15,681,442	471,520,578	0.47%
2026-01-12	30.90	31.50	29.10	29.89	29.89	qfq	18,542,200	560,533,972	-5.98%
2026-01-09	27.45	32.12	26.83	31.79	31.79	qfq	20,040,129	586,149,735	17.13%
2026-01-08	28.30	29.10	26.95	27.14	27.14	qfq	13,532,322	375,834,452	-3.49%
2026-01-07	26.81	29.49	26.81	28.12	28.12	qfq	16,500,317	471,029,987	4.73%
2026-01-06	24.90	28.88	24.90	26.85	26.85	qfq	16,879,413	455,928,303	7.83%
2026-01-05	22.42	25.16	22.42	24.90	24.90	qfq	10,410,360	253,136,169	10.13%
2025-12-31	22.68	22.84	22.22	22.61	22.61	qfq	4,874,508	109,610,207	-0.79%
2025-12-30	23.25	23.30	22.32	22.79	22.79	qfq	5,304,793	120,175,382	-1.60%
2025-12-29	23.25	23.96	22.80	23.16	23.16	qfq	6,383,741	149,376,242	0.13%
2025-12-26	23.12	23.55	22.60	23.13	23.13	qfq	3,781,013	86,921,313	0.13%
2025-12-25	24.07	24.07	23.06	23.10	23.10	qfq	3,750,699	87,231,534	-2.57%
2025-12-24	23.05	24.00	22.92	23.71	23.71	qfq	5,035,361	118,494,245	3.00%
2025-12-23	23.26	23.60	22.86	23.02	23.02	qfq	2,677,355	62,049,034	-0.52%
2025-12-22	22.99	23.72	22.43	23.14	23.14	qfq	5,170,619	119,673,260	2.75%
2025-12-19	21.79	23.29	21.67	22.52	22.52	qfq	6,878,582	156,128,087	3.78%
2025-12-18	21.76	22.27	21.64	21.70	21.70	qfq	2,937,699	64,096,747	-1.99%
2025-12-17	21.95	22.20	21.70	22.14	22.14	qfq	3,689,993	81,012,518	-0.27%
2025-12-16	23.05	23.20	21.89	22.20	22.20	qfq	6,690,921	149,081,764	-4.31%
2025-12-15	24.56	24.68	23.20	23.20	23.20	qfq	6,366,104	150,629,377	-5.54%
2025-12-12	27.09	27.09	23.44	24.56	24.56	qfq	18,748,298	459,425,434	-8.49%
2025-12-11	24.12	28.58	24.12	26.84	26.84	qfq	19,723,649	527,412,692	10.54%
2025-12-10	24.12	24.57	23.72	24.28	24.28	qfq	3,973,129	96,063,162	0.50%
2025-12-09	24.46	25.55	24.14	24.16	24.16	qfq	7,029,205	174,470,593	0.67%
2025-12-08	24.41	24.70	23.63	24.00	24.00	qfq	6,279,697	150,617,755	-1.84%
2025-12-05	24.82	24.82	23.88	24.45	24.45	qfq	4,941,176	120,060,364	-1.49%
2025-12-04	24.82	26.20	24.68	24.82	24.82	qfq	9,395,151	240,478,651	-0.72%
2025-12-03	24.40	25.40	24.15	25.00	25.00	qfq	8,126,601	201,552,570	2.80%
2025-12-02	24.81	24.87	24.20	24.32	24.32	qfq	4,850,063	118,291,232	-1.98%
2025-12-01	24.91	24.91	23.68	24.81	24.81	qfq	10,357,244	251,352,489	0.24%
2025-11-28	25.18	25.49	24.22	24.75	24.75	qfq	9,531,057	235,741,243	0.24%
2025-11-27	26.27	27.36	24.58	24.69	24.69	qfq	19,198,627	492,496,362	-8.15%
2025-11-26	24.10	28.50	24.10	26.88	26.88	qfq	21,857,963	576,972,229	12.00%
2025-11-25	22.50	24.70	22.00	24.00	24.00	qfq	15,649,018	370,594,842	7.82%
2025-11-24	21.90	22.92	21.70	22.26	22.26	qfq	13,405,928	298,491,325	2.58%
2025-11-21	22.30	22.96	21.56	21.70	21.70	qfq	10,216,462	227,519,510	-3.00%
2025-11-20	20.74	23.62	20.71	22.37	22.37	qfq	16,376,919	364,740,941	7.65%
2025-11-19	20.87	21.12	20.36	20.78	20.78	qfq	4,779,673	98,998,182	0.63%
2025-11-18	21.40	21.40	20.51	20.65	20.65	qfq	5,497,090	114,290,249	-2.69%
2025-11-17	21.79	21.82	20.82	21.22	21.22	qfq	7,031,861	149,097,505	-3.06%
2025-11-14	21.89	22.49	21.50	21.89	21.89	qfq	9,066,117	198,904,744	0.14%
2025-11-13	21.68	22.41	21.18	21.86	21.86	qfq	11,054,790	240,276,284	1.82%
2025-11-12	21.30	22.10	20.87	21.47	21.47	qfq	9,711,912	210,295,854	2.19%
2025-11-11	20.95	21.76	20.40	21.01	21.01	qfq	7,235,251	151,321,811	-0.66%
2025-11-10	20.67	21.33	20.64	21.15	21.15	qfq	5,783,359	121,843,988	2.52%
2025-11-07	20.72	21.52	20.45	20.63	20.63	qfq	6,529,816	136,630,376	-0.29%
2025-11-06	20.56	20.85	20.22	20.69	20.69	qfq	3,194,457	65,790,517	0.63%
2025-11-05	20.35	20.69	20.20	20.56	20.56	qfq	3,248,884	66,437,437	0.15%
2025-11-04	21.03	21.24	20.37	20.53	20.53	qfq	5,148,798	106,361,808	-3.71%
2025-11-03	21.69	21.95	20.72	21.32	21.32	qfq	6,263,516	133,054,383	-1.62%
2025-10-31	20.65	21.79	20.55	21.67	21.67	qfq	8,711,663	186,186,989	5.25%
2025-10-30	20.70	20.83	20.29	20.59	20.59	qfq	4,675,371	96,121,571	-0.82%
2025-10-29	20.81	20.95	20.50	20.76	20.76	qfq	6,400,351	132,195,572	-0.05%
2025-10-28	21.19	21.38	20.69	20.77	20.77	qfq	6,400,779	134,014,191	-1.98%
2025-10-27	21.78	22.10	21.10	21.19	21.19	qfq	7,045,102	151,260,605	-1.26%
2025-10-24	21.50	21.55	21.20	21.46	21.46	qfq	2,653,165	56,750,605	0.52%
2025-10-23	21.52	21.70	20.90	21.35	21.35	qfq	4,505,583	95,339,258	-0.74%
2025-10-22	21.95	22.19	21.40	21.51	21.51	qfq	3,670,767	79,568,595	-1.15%
2025-10-21	22.04	22.40	21.42	21.76	21.76	qfq	4,519,471	98,596,623	-0.55%
2025-10-20	22.06	22.46	21.75	21.88	21.88	qfq	5,357,132	117,980,468	1.20%
2025-10-17	22.16	23.23	21.46	21.62	21.62	qfq	6,586,399	145,633,677	-1.82%
2025-10-16	21.96	22.77	21.63	22.02	22.02	qfq	6,341,701	140,717,135	0.46%
2025-10-15	21.27	22.04	21.13	21.92	21.92	qfq	4,654,280	101,189,864	3.20%
2025-10-14	21.63	22.02	21.12	21.24	21.24	qfq	4,264,630	91,744,697	-1.85%
2025-10-13	21.88	22.23	21.23	21.64	21.64	qfq	6,753,274	146,810,142	-2.70%
2025-10-10	21.86	22.84	21.84	22.24	22.24	qfq	7,460,201	167,318,236	1.28%
2025-10-09	22.14	22.49	21.90	21.96	21.96	qfq	4,642,707	102,714,782	-0.86%
2025-09-30	22.69	22.93	22.10	22.15	22.15	qfq	6,175,238	137,646,470	-2.64%
2025-09-29	22.33	22.98	22.32	22.75	22.75	qfq	6,517,809	148,061,538	1.88%
2025-09-26	22.60	22.99	22.27	22.33	22.33	qfq	5,980,332	134,701,808	-2.19%
2025-09-25	23.69	23.88	22.47	22.83	22.83	qfq	10,248,187	235,794,004	-3.95%
2025-09-24	23.21	23.77	22.91	23.77	23.77	qfq	6,120,377	143,199,000	1.80%
2025-09-23	24.26	24.26	22.70	23.35	23.35	qfq	6,665,395	154,594,697	-2.67%
2025-09-22	23.70	24.25	23.67	23.99	23.99	qfq	5,729,610	137,003,327	1.22%
2025-09-19	24.18	24.60	23.68	23.70	23.70	qfq	7,584,964	181,562,269	-1.70%
2025-09-18	24.98	26.40	23.90	24.11	24.11	qfq	13,916,689	349,970,116	-2.11%
2025-09-17	25.00	25.19	24.60	24.63	24.63	qfq	4,930,653	122,232,951	-1.48%
2025-09-16	25.01	25.50	24.70	25.00	25.00	qfq	6,321,602	158,552,169	-0.79%
2025-09-15	24.99	25.90	24.99	25.20	25.20	qfq	8,945,043	226,988,242	1.12%
2025-09-12	24.87	25.59	24.50	24.92	24.92	qfq	12,525,889	314,337,902	-0.16%
2025-09-11	26.00	26.39	24.69	24.96	24.96	qfq	17,249,907	435,787,774	-5.53%
2025-09-10	27.61	28.55	26.21	26.42	26.42	qfq	9,390,500	253,668,055	-4.14%
2025-09-09	28.82	29.64	27.55	27.56	27.56	qfq	8,320,979	235,698,452	-3.84%
2025-09-08	30.50	31.37	28.30	28.66	28.66	qfq	9,050,802	265,449,431	-6.16%
2025-09-05	29.08	30.80	28.20	30.54	30.54	qfq	8,732,391	258,357,664	2.55%
2025-09-04	31.30	32.30	29.42	29.78	29.78	qfq	10,098,504	310,834,924	0.27%
2025-09-03	28.81	31.69	28.81	29.70	29.70	qfq	11,835,092	360,050,788	6.38%
2025-09-02	29.21	29.80	27.45	27.92	27.92	qfq	7,568,894	214,149,823	-4.42%
2025-09-01	27.20	30.36	27.00	29.21	29.21	qfq	12,941,327	374,033,013	6.10%
2025-08-29	26.50	27.88	26.27	27.53	27.53	qfq	11,754,879	319,707,221	2.76%
2025-08-28	26.19	26.86	25.70	26.79	26.79	qfq	14,894,863	393,069,276	1.29%
2025-08-27	31.62	32.24	25.91	26.45	26.45	qfq	24,431,627	686,508,689	-16.82%
2025-08-26	32.95	33.62	31.66	31.80	31.80	qfq	7,698,336	248,020,983	-3.64%
2025-08-25	31.89	33.35	31.01	33.00	33.00	qfq	8,623,881	281,405,881	5.60%
2025-08-22	30.80	32.11	30.40	31.25	31.25	qfq	6,118,103	190,409,926	0.48%
2025-08-21	32.10	32.60	30.30	31.10	31.10	qfq	8,737,355	271,018,184	-2.99%
2025-08-20	32.51	33.44	31.36	32.06	32.06	qfq	6,855,600	220,468,178	-3.67%
2025-08-19	34.35	35.57	33.00	33.28	33.28	qfq	6,998,564	241,054,348	-3.06%
2025-08-18	33.09	34.34	31.80	34.33	34.33	qfq	7,883,078	258,112,006	3.81%
2025-08-15	32.91	33.55	31.60	33.07	33.07	qfq	6,248,160	204,267,495	0.67%
2025-08-14	31.58	33.95	31.49	32.85	32.85	qfq	9,100,126	298,399,907	4.29%
2025-08-13	30.93	31.90	30.59	31.50	31.50	qfq	6,532,438	204,741,018	0.64%
2025-08-12	32.00	32.75	29.60	31.30	31.30	qfq	10,032,248	307,611,285	-2.76%
2025-08-11	30.60	33.00	30.60	32.19	32.19	qfq	7,080,983	227,769,162	3.70%
2025-08-08	30.60	31.52	30.15	31.04	31.04	qfq	6,621,666	204,307,417	0.29%
2025-08-07	32.02	33.38	29.80	30.95	30.95	qfq	11,713,319	363,626,702	-5.03%
2025-08-06	31.83	33.75	31.67	32.59	32.59	qfq	9,597,099	313,725,268	2.90%
2025-08-05	32.99	33.98	30.91	31.67	31.67	qfq	10,360,525	331,514,371	-5.46%
2025-08-04	32.94	33.67	31.50	33.50	33.50	qfq	10,616,571	346,072,871	-0.86%
2025-08-01	32.01	36.49	31.43	33.79	33.79	qfq	16,597,878	571,566,284	7.82%
2025-07-31	31.62	32.86	31.08	31.34	31.34	qfq	8,075,814	258,270,417	-2.58%
2025-07-30	31.95	33.57	30.50	32.17	32.17	qfq	16,269,326	520,199,200	-2.57%
2025-07-29	29.99	33.62	29.44	33.02	33.02	qfq	11,869,563	376,281,037	9.96%
2025-07-28	29.51	30.49	29.19	30.03	30.03	qfq	7,078,309	210,742,535	1.15%
2025-07-25	30.00	30.60	28.31	29.69	29.69	qfq	11,763,580	344,252,900	-3.29%
2025-07-24	32.37	33.23	30.01	30.70	30.70	qfq	9,895,662	310,369,454	-0.94%
2025-07-23	29.06	31.90	28.51	30.99	30.99	qfq	12,851,716	392,675,593	5.12%
2025-07-22	30.14	32.00	29.06	29.48	29.48	qfq	13,275,869	404,273,674	-2.45%
2025-07-21	28.60	33.32	28.60	30.22	30.22	qfq	18,813,683	575,290,304	2.96%
2025-07-18	27.36	30.32	26.47	29.35	29.35	qfq	18,034,458	505,910,357	6.07%
2025-07-17	24.38	27.88	24.12	27.67	27.67	qfq	19,637,202	514,007,335	13.17%
2025-07-16	23.97	24.74	22.70	24.45	24.45	qfq	13,138,082	309,890,430	1.49%
2025-07-15	24.16	24.78	23.33	24.09	24.09	qfq	11,433,485	274,225,481	-1.11%
2025-07-14	23.87	24.76	23.69	24.36	24.36	qfq	10,584,161	256,873,844	0.91%
2025-07-11	23.41	24.49	23.07	24.14	24.14	qfq	14,761,168	352,711,181	3.43%
2025-07-10	22.74	23.88	22.20	23.34	23.34	qfq	15,666,744	365,764,190	2.50%
2025-07-09	22.70	23.44	22.10	22.77	22.77	qfq	15,412,036	353,721,642	0.75%
2025-07-08	24.80	25.48	22.44	22.60	22.60	qfq	27,234,021	639,736,242	-9.78%
2025-07-07	24.60	26.46	24.50	25.05	25.05	qfq	21,927,943	555,931,425	4.16%
2025-07-04	23.30	24.14	22.55	24.05	24.05	qfq	17,115,587	399,393,601	2.56%
2025-07-03	22.48	23.55	21.94	23.45	23.45	qfq	21,624,495	494,262,891	3.76%
2025-07-02	22.31	23.23	22.16	22.60	22.60	qfq	24,981,583	564,492,060	2.73%
2025-07-01	19.14	22.28	18.65	22.00	22.00	qfq	33,830,678	691,574,792	15.55%
2025-06-30	18.67	19.32	18.34	19.04	19.04	qfq	17,161,248	323,262,474	0.42%
2025-06-27	18.85	19.27	18.79	18.96	18.96	qfq	11,972,309	227,516,611	0.69%
2025-06-26	20.37	20.37	18.62	18.83	18.83	qfq	22,945,379	437,870,720	-9.03%
2025-06-25	21.11	21.84	20.54	20.70	20.70	qfq	13,974,451	294,899,385	-1.90%
2025-06-24	21.39	21.54	20.84	21.10	21.10	qfq	12,831,047	271,175,471	-1.49%
2025-06-23	20.55	21.66	20.00	21.42	21.42	qfq	19,926,587	416,857,223	4.23%
2025-06-20	20.00	21.34	19.51	20.55	20.55	qfq	20,122,190	412,602,100	2.75%
2025-06-19	20.38	22.23	19.91	20.00	20.00	qfq	21,192,378	442,933,734	-2.58%
2025-06-18	20.01	21.35	19.95	20.53	20.53	qfq	23,439,324	484,499,782	-0.82%
2025-06-17	22.50	22.80	20.51	20.70	20.70	qfq	46,321,671	997,467,332	3.66%
2025-06-16	17.66	20.00	17.27	19.97	19.97	qfq	39,945,131	757,651,992	15.97%
2025-06-13	17.00	18.08	16.50	17.22	17.22	qfq	35,736,538	621,775,186	4.43%
2025-06-12	15.81	17.17	15.81	16.49	16.49	qfq	23,451,608	386,973,144	6.39%
2025-06-11	15.40	15.60	15.22	15.50	15.50	qfq	6,544,040	100,686,045	0.45%
2025-06-10	15.70	15.98	15.25	15.43	15.43	qfq	10,236,819	159,627,704	-1.47%
2025-06-09	14.88	16.00	14.80	15.66	15.66	qfq	16,090,264	251,807,757	6.89%
2025-06-06	14.86	15.00	14.55	14.65	14.65	qfq	6,665,952	97,998,075	-1.48%
2025-06-05	14.81	15.23	14.70	14.87	14.87	qfq	9,261,800	137,990,945	-0.07%
2025-06-04	14.84	15.06	14.63	14.88	14.88	qfq	7,195,644	107,041,593	-0.80%
2025-06-03	13.69	15.09	13.69	15.00	15.00	qfq	17,235,918	251,250,000	7.68%
2025-05-30	14.20	14.53	13.88	13.93	13.93	qfq	10,024,805	141,374,320	-2.25%
2025-05-29	13.76	14.33	13.70	14.25	14.25	qfq	9,982,675	140,634,081	3.64%
2025-05-28	13.96	14.03	13.72	13.75	13.75	qfq	4,219,583	58,289,202	-1.57%
2025-05-27	13.98	14.09	13.80	13.97	13.97	qfq	4,315,797	60,167,670	0.22%
2025-05-26	14.33	14.40	13.69	13.94	13.94	qfq	10,659,896	148,851,097	-2.72%
2025-05-23	14.31	14.94	14.23	14.33	14.33	qfq	9,504,578	138,743,662	0.77%
2025-05-22	14.56	14.84	14.21	14.22	14.22	qfq	7,671,286	110,540,018	-2.34%
2025-05-21	14.68	14.94	14.50	14.56	14.56	qfq	7,605,642	111,856,280	-1.89%
2025-05-20	14.48	15.40	14.40	14.84	14.84	qfq	12,050,893	180,791,066	2.49%
2025-05-19	14.38	14.63	13.91	14.48	14.48	qfq	9,141,894	129,968,838	0.70%
2025-05-16	14.46	14.65	14.30	14.38	14.38	qfq	5,895,638	85,260,107	-0.55%
2025-05-15	14.45	14.59	14.23	14.46	14.46	qfq	5,799,190	83,476,858	-0.28%
2025-05-14	15.02	15.02	14.44	14.50	14.50	qfq	8,744,809	127,778,012	-3.01%
2025-05-13	15.20	15.21	14.89	14.95	14.95	qfq	5,131,501	77,135,520	0.07%
2025-05-12	15.24	15.37	14.82	14.94	14.94	qfq	8,125,071	122,091,916	-1.90%
2025-05-09	15.87	16.04	15.15	15.23	15.23	qfq	8,681,204	133,870,733	-4.27%
2025-05-08	16.30	16.46	15.79	15.91	15.91	qfq	8,416,890	135,349,866	-2.27%
2025-05-07	16.70	16.98	16.08	16.28	16.28	qfq	8,862,689	146,292,590	-1.27%
2025-05-06	16.60	17.16	16.28	16.49	16.49	qfq	10,830,845	180,499,678	-0.06%
2025-04-30	15.15	16.61	15.02	16.50	16.50	qfq	11,842,821	189,568,720	6.93%
2025-04-29	14.88	15.83	14.30	15.43	15.43	qfq	12,138,503	183,223,833	1.18%
2025-04-28	16.74	16.74	15.00	15.25	15.25	qfq	18,313,922	281,895,035	-11.18%
2025-04-25	17.28	17.31	16.42	17.17	17.17	qfq	16,046,884	270,007,781	0.47%
2025-04-24	15.91	17.25	15.91	17.09	17.09	qfq	18,565,508	311,530,769	7.21%
2025-04-23	16.38	16.59	15.77	15.94	15.94	qfq	11,235,256	180,416,014	-2.39%
2025-04-22	16.30	16.58	16.15	16.33	16.33	qfq	6,730,676	110,041,835	-0.43%
2025-04-21	16.14	16.68	15.52	16.40	16.40	qfq	12,879,810	207,763,228	0.37%
2025-04-18	16.51	16.88	16.26	16.34	16.34	qfq	9,024,073	148,803,785	-1.45%
2025-04-17	16.30	16.80	16.00	16.58	16.58	qfq	13,733,481	227,047,758	1.22%
2025-04-16	16.39	16.95	16.03	16.38	16.38	qfq	18,998,829	311,969,898	0.24%
2025-04-15	16.06	16.68	15.82	16.34	16.34	qfq	34,906,772	570,066,348	1.18%
2025-04-14	13.61	16.15	13.61	16.15	16.15	qfq	48,229,765	753,308,960	19.99%
2025-04-11	13.25	13.68	13.21	13.46	13.46	qfq	7,239,881	97,795,952	1.66%
2025-04-10	13.20	13.45	13.11	13.24	13.24	qfq	8,313,202	110,337,904	2.24%
2025-04-09	12.50	13.05	11.90	12.95	12.95	qfq	10,236,470	127,973,658	0.70%
2025-04-08	12.50	13.04	12.45	12.86	12.86	qfq	9,917,516	126,656,740	4.13%
2025-04-07	14.17	14.37	11.96	12.35	12.35	qfq	18,053,583	235,609,782	-16.72%
2025-04-03	14.85	15.13	14.63	14.83	14.83	qfq	7,464,097	110,721,632	-0.87%
2025-04-02	14.74	15.16	14.62	14.96	14.96	qfq	10,671,642	159,797,827	1.29%
2025-04-01	14.16	15.15	14.16	14.77	14.77	qfq	17,192,942	253,757,742	4.23%
2025-03-31	14.44	14.53	14.07	14.17	14.17	qfq	9,325,905	133,077,088	-2.48%
2025-03-28	14.54	14.93	14.47	14.53	14.53	qfq	11,187,519	164,271,818	-0.07%
2025-03-27	14.50	14.59	14.25	14.54	14.54	qfq	7,903,942	114,021,879	0.28%
2025-03-26	14.49	14.70	14.49	14.50	14.50	qfq	5,751,367	83,851,336	-0.41%
2025-03-25	14.58	14.58	14.32	14.56	14.56	qfq	4,330,446	62,761,970	0.07%
2025-03-24	14.78	14.82	14.31	14.55	14.55	qfq	9,141,872	132,784,983	-1.95%
2025-03-21	15.32	15.49	14.76	14.84	14.84	qfq	14,186,077	212,862,771	-1.92%
2025-03-20	14.75	15.54	14.67	15.13	15.13	qfq	19,829,510	302,002,160	2.79%
2025-03-19	14.71	14.90	14.64	14.72	14.72	qfq	8,960,277	132,359,747	0.14%
2025-03-18	14.61	14.83	14.61	14.70	14.70	qfq	7,385,970	108,636,243	0.14%
2025-03-17	14.86	14.86	14.38	14.68	14.68	qfq	15,204,391	221,907,235	-1.34%
2025-03-14	14.68	14.89	14.63	14.88	14.88	qfq	9,071,792	134,150,488	1.57%
2025-03-13	14.49	15.10	14.48	14.65	14.65	qfq	14,880,138	219,901,977	1.17%
2025-03-12	14.45	14.66	14.29	14.48	14.48	qfq	10,663,594	154,207,623	0.28%
2025-03-11	14.44	14.56	14.28	14.44	14.44	qfq	6,281,985	90,461,813	-0.48%
2025-03-10	14.48	14.72	14.38	14.51	14.51	qfq	8,077,774	117,169,034	1.82%
2025-03-07	14.36	14.47	14.17	14.25	14.25	qfq	7,459,655	106,650,456	-1.45%
2025-03-06	14.35	14.50	14.23	14.46	14.46	qfq	8,690,146	125,194,163	1.40%
2025-03-05	14.70	14.74	14.06	14.26	14.26	qfq	13,678,093	195,528,990	-3.19%
2025-03-04	14.61	14.78	14.55	14.73	14.73	qfq	6,911,272	101,461,017	0.20%
2025-03-03	14.93	15.09	14.60	14.70	14.70	qfq	14,029,680	208,509,712	-1.47%
2025-02-28	15.78	15.78	14.86	14.92	14.92	qfq	21,308,971	325,464,999	-8.86%
2025-02-27	16.00	16.50	15.84	16.37	16.37	qfq	13,276,754	216,241,378	2.44%
2025-02-26	15.89	16.05	15.80	15.98	15.98	qfq	7,535,531	120,122,991	0.38%
2025-02-25	15.80	16.23	15.71	15.92	15.92	qfq	8,371,548	133,586,374	-0.25%
2025-02-24	15.85	16.14	15.77	15.96	15.96	qfq	9,342,881	148,738,859	1.01%
2025-02-21	15.67	15.86	15.46	15.80	15.80	qfq	10,781,693	169,254,552	1.02%
2025-02-20	15.44	15.76	15.44	15.64	15.64	qfq	9,257,837	144,615,896	0.90%
2025-02-19	15.39	15.69	15.33	15.50	15.50	qfq	9,889,142	153,258,201	0.45%
2025-02-18	15.43	15.74	15.22	15.43	15.43	qfq	10,612,779	164,780,149	-0.06%
2025-02-17	15.56	15.72	15.28	15.44	15.44	qfq	11,502,136	177,871,057	0.52%
2025-02-14	15.26	15.62	15.26	15.36	15.36	qfq	9,527,782	146,814,941	0.46%
2025-02-13	15.51	15.56	15.25	15.29	15.29	qfq	6,636,996	102,380,280	-1.67%
2025-02-12	15.46	15.60	15.30	15.55	15.55	qfq	6,566,384	101,396,197	0.19%
2025-02-11	15.74	15.87	15.32	15.52	15.52	qfq	8,746,841	135,404,355	-1.21%
2025-02-10	15.08	15.77	15.08	15.71	15.71	qfq	13,296,774	206,632,615	4.25%
2025-02-07	15.00	15.27	14.88	15.07	15.07	qfq	9,226,652	139,401,814	0.07%
2025-02-06	14.73	15.12	14.57	15.06	15.06	qfq	7,548,886	112,336,116	2.03%
2025-02-05	14.80	14.88	14.62	14.76	14.76	qfq	5,915,247	87,295,723	0.48%
2025-01-27	14.68	14.89	14.67	14.69	14.69	qfq	5,967,735	88,071,053	0.55%
2025-01-24	14.40	14.65	14.36	14.61	14.61	qfq	5,426,868	78,513,651	1.11%
2025-01-23	14.60	14.81	14.45	14.45	14.45	qfq	6,123,707	89,441,267	-0.21%
2025-01-22	14.66	14.74	14.38	14.48	14.48	qfq	5,445,739	79,014,687	-1.76%
2025-01-21	14.82	14.86	14.47	14.74	14.74	qfq	4,278,508	62,604,736	-0.07%
2025-01-20	14.68	14.99	14.67	14.75	14.75	qfq	7,293,975	108,080,445	0.96%
2025-01-17	14.44	14.64	14.23	14.61	14.61	qfq	7,267,141	104,861,615	0.55%
2025-01-16	14.63	14.87	14.42	14.53	14.53	qfq	6,792,844	99,246,083	-0.34%
2025-01-15	14.81	14.81	14.55	14.58	14.58	qfq	6,814,222	99,732,058	-2.02%
2025-01-14	14.51	14.90	14.43	14.88	14.88	qfq	9,223,370	135,693,747	3.05%
2025-01-13	13.98	14.50	13.90	14.44	14.44	qfq	8,251,211	117,608,937	3.00%
2025-01-10	14.43	14.58	14.02	14.02	14.02	qfq	6,826,249	97,329,534	-2.84%
2025-01-09	14.48	14.70	14.31	14.43	14.43	qfq	6,039,137	87,483,729	-0.55%
2025-01-08	14.69	14.78	14.17	14.51	14.51	qfq	10,652,764	154,010,797	-1.02%
2025-01-07	14.70	14.72	14.39	14.66	14.66	qfq	8,163,533	118,677,835	-0.27%
2025-01-06	14.54	14.74	14.15	14.70	14.70	qfq	11,825,833	172,011,449	2.30%
2025-01-03	14.33	14.58	14.28	14.37	14.37	qfq	9,861,121	142,303,482	0.77%
2025-01-02	14.55	14.67	14.16	14.26	14.26	qfq	12,884,382	186,162,945	-1.04%
2024-12-31	15.10	15.19	14.40	14.41	14.41	qfq	19,161,177	280,281,427	-3.87%
2024-12-30	16.00	16.00	14.90	14.99	14.99	qfq	29,436,041	449,245,383	-6.95%
2024-12-27	16.59	16.73	16.07	16.11	16.11	qfq	17,488,524	284,957,298	0.12%
2024-12-26	16.95	16.95	15.96	16.09	16.09	qfq	13,188,274	213,840,657	-5.35%
2024-12-25	16.54	17.07	16.34	17.00	17.00	qfq	10,901,632	182,028,566	2.41%
2024-12-24	16.20	16.67	15.81	16.60	16.60	qfq	17,890,901	289,910,632	-1.19%
2024-12-23	18.51	18.56	15.98	16.80	16.80	qfq	29,327,522	488,723,631	-14.46%
2024-12-20	18.63	20.15	18.48	19.64	19.64	qfq	10,659,794	207,520,832	6.16%
2024-12-19	18.65	18.88	18.23	18.50	18.50	qfq	6,727,159	123,840,986	-1.39%
2024-12-18	19.58	19.58	18.70	18.76	18.76	qfq	8,127,175	154,658,492	-4.09%
2024-12-17	19.14	19.66	19.03	19.56	19.56	qfq	5,991,515	116,294,755	2.19%
2024-12-16	19.91	19.98	18.95	19.14	19.14	qfq	5,645,009	108,843,536	-3.92%
2024-12-13	20.50	20.68	19.89	19.92	19.92	qfq	3,715,913	74,762,144	-3.30%
2024-12-12	20.35	20.70	19.87	20.60	20.60	qfq	7,008,323	141,528,624	0.29%
2024-12-11	21.21	21.35	20.45	20.54	20.54	qfq	4,583,540	95,368,665	-3.16%
2024-12-10	21.74	21.80	21.17	21.21	21.21	qfq	3,796,205	81,777,397	0.19%
2024-12-09	21.51	21.78	21.08	21.17	21.17	qfq	2,508,550	53,563,515	-1.31%
2024-12-06	21.50	21.79	21.10	21.45	21.45	qfq	2,236,759	47,889,618	0.66%
2024-12-05	21.78	21.78	21.22	21.31	21.31	qfq	1,901,326	40,582,247	-1.34%
2024-12-04	21.71	22.16	21.25	21.60	21.60	qfq	2,266,726	48,883,689	-0.51%
2024-12-03	21.73	22.17	21.55	21.71	21.71	qfq	2,759,673	60,108,248	-0.50%
2024-12-02	21.35	22.30	21.09	21.82	21.82	qfq	3,819,528	83,522,055	2.92%
2024-11-29	21.14	21.70	20.88	21.20	21.20	qfq	3,758,668	79,955,569	0.28%
2024-11-28	22.00	22.22	21.07	21.14	21.14	qfq	3,518,659	76,068,742	-3.69%
2024-11-27	20.30	21.98	20.25	21.95	21.95	qfq	6,332,101	134,630,503	8.07%
2024-11-26	20.49	21.04	20.22	20.31	20.31	qfq	2,332,442	48,069,622	-1.41%
2024-11-25	20.76	20.81	19.93	20.60	20.60	qfq	3,061,301	62,452,904	0.29%
2024-11-22	22.00	22.02	20.53	20.54	20.54	qfq	4,324,455	90,770,167	-6.30%
2024-11-21	21.35	22.13	21.16	21.92	21.92	qfq	4,826,650	105,317,304	2.53%
2024-11-20	21.11	21.85	20.90	21.38	21.38	qfq	4,783,041	102,264,680	0.85%
2024-11-19	21.30	22.04	20.92	21.20	21.20	qfq	5,183,857	110,383,441	0.43%
2024-11-18	21.95	22.58	20.90	21.11	21.11	qfq	6,707,635	145,723,664	-3.39%
2024-11-15	21.90	22.40	21.85	21.85	21.85	qfq	2,398,153	52,809,995	-1.09%
2024-11-14	22.25	22.77	21.98	22.09	22.09	qfq	3,400,546	75,851,465	-0.50%
2024-11-13	22.20	22.58	21.83	22.20	22.20	qfq	3,376,858	74,846,273	-0.18%
2024-11-12	22.60	23.11	21.95	22.24	22.24	qfq	5,904,244	132,827,138	-1.46%
2024-11-11	22.32	22.72	22.07	22.57	22.57	qfq	4,052,225	90,654,200	0.36%
2024-11-08	22.61	23.00	22.22	22.49	22.49	qfq	3,646,597	82,328,775	0.04%
2024-11-07	22.50	23.00	22.14	22.48	22.48	qfq	3,426,954	76,819,040	-0.49%
2024-11-06	23.20	23.34	22.45	22.59	22.59	qfq	3,052,427	69,528,755	-2.63%
2024-11-05	22.03	23.28	22.00	23.20	23.20	qfq	4,147,544	94,631,021	4.32%
2024-11-04	22.27	22.86	22.06	22.24	22.24	qfq	3,127,445	69,786,733	-1.07%
2024-11-01	22.99	23.25	22.39	22.48	22.48	qfq	3,139,471	71,282,718	-1.23%
2024-10-31	23.25	24.14	22.70	22.76	22.76	qfq	5,538,841	129,714,532	-1.09%
2024-10-30	22.70	23.35	22.37	23.01	23.01	qfq	2,704,963	61,801,634	0.70%
2024-10-29	23.18	23.95	22.76	22.85	22.85	qfq	2,305,495	53,531,538	-2.23%
2024-10-28	23.43	23.48	22.70	23.37	23.37	qfq	2,945,483	67,992,959	0.30%
2024-10-25	22.35	23.37	22.23	23.30	23.30	qfq	4,341,173	99,256,177	4.30%
2024-10-24	22.81	23.08	22.23	22.34	22.34	qfq	4,423,910	99,607,482	-2.06%
2024-10-23	22.97	23.20	22.60	22.81	22.81	qfq	3,665,902	83,781,247	-0.74%
2024-10-22	23.49	23.97	22.71	22.98	22.98	qfq	4,708,664	109,565,864	-2.21%
2024-10-21	24.90	25.35	23.31	23.50	23.50	qfq	7,008,447	170,631,952	-4.32%
2024-10-18	23.19	25.24	23.19	24.56	24.56	qfq	5,776,257	140,003,600	4.69%
2024-10-17	22.40	23.95	22.40	23.46	23.46	qfq	4,825,166	113,253,371	3.71%
2024-10-16	22.00	22.97	21.96	22.62	22.62	qfq	3,551,759	79,872,112	1.21%
2024-10-15	23.93	23.93	22.32	22.35	22.35	qfq	4,297,696	98,995,596	-5.10%
2024-10-14	22.44	24.00	21.63	23.55	23.55	qfq	7,741,065	178,100,470	5.99%
2024-10-11	22.00	22.60	21.20	22.22	22.22	qfq	5,733,383	126,131,768	1.09%
2024-10-10	21.55	23.18	21.55	21.98	21.98	qfq	9,242,210	206,455,595	2.76%
2024-10-09	23.71	23.77	21.01	21.39	21.39	qfq	9,575,528	213,884,625	-10.24%
2024-10-08	24.38	24.38	22.02	23.83	23.83	qfq	9,969,072	231,499,899	17.10%
2024-09-30	18.43	20.60	18.43	20.35	20.35	qfq	10,716,345	211,355,590	17.77%
2024-09-27	16.99	17.39	16.70	17.28	17.28	qfq	1,807,482	30,785,381	4.03%
2024-09-26	15.90	16.69	15.74	16.61	16.61	qfq	4,216,375	68,076,822	4.99%
2024-09-25	15.39	16.37	15.31	15.82	15.82	qfq	5,508,810	87,311,591	3.87%
2024-09-24	15.77	15.77	14.88	15.23	15.23	qfq	6,415,201	97,676,929	-0.46%
2024-09-23	15.31	15.75	15.17	15.30	15.30	qfq	3,524,920	54,503,701	-0.07%
2024-09-20	15.59	15.70	15.01	15.31	15.31	qfq	3,037,448	46,219,369	-1.98%
2024-09-19	15.78	15.94	15.32	15.62	15.62	qfq	2,883,797	45,056,977	-0.38%
2024-09-18	16.55	16.76	15.52	15.68	15.68	qfq	3,400,590	54,291,522	-5.26%
2024-09-13	17.23	17.25	16.50	16.55	16.55	qfq	3,077,539	51,541,965	-3.95%
2024-09-12	18.37	18.55	17.16	17.23	17.23	qfq	3,723,366	65,947,716	-5.85%
2024-09-11	18.44	18.60	18.10	18.30	18.30	qfq	1,639,667	30,075,427	-0.71%
2024-09-10	18.67	18.70	18.29	18.43	18.43	qfq	1,507,840	27,773,998	-1.18%
2024-09-09	18.87	19.13	18.55	18.65	18.65	qfq	1,155,939	21,729,348	-0.21%
2024-09-06	19.19	19.30	18.56	18.69	18.69	qfq	2,231,094	41,975,783	-2.35%
2024-09-05	18.93	19.47	18.93	19.14	19.14	qfq	1,846,473	35,568,507	0.37%
2024-09-04	18.91	19.68	18.73	19.07	19.07	qfq	2,131,696	41,087,487	-0.21%
2024-09-03	18.84	19.35	18.63	19.11	19.11	qfq	3,063,835	58,579,323	1.70%
2024-09-02	18.92	19.10	18.44	18.79	18.79	qfq	2,525,740	47,466,094	-0.69%
2024-08-30	19.30	19.50	18.87	18.92	18.92	qfq	2,314,956	44,235,263	-2.07%
2024-08-29	19.04	19.61	19.01	19.32	19.32	qfq	1,488,796	28,640,077	0.42%
2024-08-28	19.08	19.43	18.84	19.24	19.24	qfq	1,864,692	35,835,959	0.84%
2024-08-27	18.71	19.20	18.63	19.08	19.08	qfq	1,736,083	32,979,744	1.92%
2024-08-26	18.95	18.99	18.43	18.72	18.72	qfq	2,533,207	47,430,895	-1.21%
2024-08-23	18.64	19.04	18.18	18.95	18.95	qfq	2,696,143	50,298,044	1.01%
2024-08-22	18.11	18.89	18.11	18.76	18.76	qfq	2,237,718	41,636,357	3.70%
2024-08-21	18.40	18.59	18.00	18.09	18.09	qfq	2,174,870	39,429,688	-1.84%
2024-08-20	19.11	19.28	18.28	18.43	18.43	qfq	3,210,867	59,375,900	-3.56%
2024-08-19	19.67	19.67	18.87	19.11	19.11	qfq	2,587,405	49,483,594	-2.60%
2024-08-16	18.74	19.66	18.65	19.62	19.62	qfq	2,524,348	48,959,183	3.59%
2024-08-15	18.60	19.26	18.59	18.94	18.94	qfq	2,094,286	39,717,751	1.66%
2024-08-14	18.77	18.84	18.50	18.63	18.63	qfq	1,027,295	19,131,495	-1.69%
2024-08-13	18.30	18.95	18.30	18.95	18.95	qfq	2,500,853	46,746,477	2.93%
2024-08-12	17.79	18.60	17.75	18.41	18.41	qfq	2,716,887	49,729,491	3.25%
2024-08-09	18.56	18.66	17.66	17.83	17.83	qfq	3,223,019	57,692,836	-3.93%
2024-08-08	18.39	18.88	18.07	18.56	18.56	qfq	1,688,823	31,241,492	0.87%
2024-08-07	18.72	18.91	18.23	18.40	18.40	qfq	2,633,069	48,831,558	-2.54%
2024-08-06	18.04	18.92	18.04	18.88	18.88	qfq	2,931,540	54,672,910	4.83%
2024-08-05	18.90	19.01	17.77	18.01	18.01	qfq	4,473,421	81,509,344	-4.71%
2024-08-02	19.56	19.81	18.81	18.90	18.90	qfq	3,503,142	67,753,117	-3.37%
2024-08-01	19.58	20.07	19.30	19.56	19.56	qfq	3,807,930	74,987,281	0.36%
2024-07-31	18.27	19.51	18.07	19.49	19.49	qfq	4,323,080	82,245,690	7.21%
2024-07-30	18.93	19.10	18.01	18.18	18.18	qfq	3,439,801	63,024,098	-3.96%
2024-07-29	18.70	19.01	18.38	18.93	18.93	qfq	2,566,422	48,243,366	1.39%
2024-07-26	19.80	19.87	18.56	18.67	18.67	qfq	6,888,414	131,258,477	-5.23%
2024-07-25	18.60	20.16	18.46	19.70	19.70	qfq	3,617,454	70,701,531	5.74%
2024-07-24	18.90	19.07	18.44	18.63	18.63	qfq	1,869,469	34,921,560	-1.90%
2024-07-23	19.92	20.31	18.90	18.99	18.99	qfq	3,245,973	62,730,963	-4.81%
2024-07-22	19.30	20.20	19.01	19.95	19.95	qfq	3,526,907	70,061,145	4.23%
2024-07-19	18.12	19.36	17.89	19.14	19.14	qfq	4,206,717	79,655,033	5.57%
2024-07-18	18.36	18.44	17.80	18.13	18.13	qfq	3,228,091	58,297,831	-0.28%
2024-07-17	17.26	18.20	17.13	18.18	18.18	qfq	2,699,942	48,247,352	5.15%
2024-07-16	17.52	17.52	17.00	17.29	17.29	qfq	1,758,715	30,240,214	0.46%
2024-07-15	17.50	18.09	17.10	17.21	17.21	qfq	3,008,915	52,342,511	-4.76%
2024-07-12	17.87	18.51	17.80	18.07	18.07	qfq	2,271,095	41,135,990	0.67%
2024-07-11	17.67	18.08	17.52	17.95	17.95	qfq	4,008,452	71,898,391	2.57%
2024-07-10	17.56	17.94	17.24	17.50	17.50	qfq	3,159,185	55,660,403	0.57%
2024-07-09	17.07	17.57	16.75	17.40	17.40	qfq	3,784,994	64,940,544	1.16%
2024-07-08	17.17	17.55	16.95	17.20	17.20	qfq	3,759,577	64,511,092	-1.04%
2024-07-05	16.22	17.46	15.93	17.38	17.38	qfq	6,894,002	115,085,582	7.62%
2024-07-04	16.75	16.93	16.05	16.15	16.15	qfq	3,222,467	52,859,797	-4.27%
2024-07-03	17.52	17.66	16.82	16.87	16.87	qfq	2,506,251	43,014,033	-4.42%
2024-07-02	17.40	17.99	17.40	17.65	17.65	qfq	3,187,722	56,621,632	-2.32%
2024-07-01	17.75	18.17	17.74	18.07	18.07	qfq	3,108,582	55,878,697	1.29%
2024-06-28	18.45	18.53	17.79	17.84	17.84	qfq	3,009,963	54,566,676	-1.60%
2024-06-27	18.47	18.77	17.87	18.13	18.13	qfq	3,290,947	60,159,049	-2.00%
2024-06-26	18.89	18.89	18.15	18.50	18.50	qfq	3,614,562	66,662,319	0.33%
2024-06-25	19.09	19.20	18.00	18.44	18.44	qfq	5,214,625	96,386,583	-4.41%
2024-06-24	19.68	20.29	19.28	19.29	19.09	qfq	4,067,572	80,722,297	-3.26%
2024-06-21	18.95	20.08	18.83	19.94	19.74	qfq	4,592,002	89,790,391	5.22%
2024-06-20	18.01	19.20	18.01	18.95	18.76	qfq	3,715,113	70,176,255	4.52%
2024-06-19	18.15	18.40	17.89	18.13	17.94	qfq	1,707,795	31,063,854	0.17%
2024-06-18	18.08	18.45	17.95	18.10	17.91	qfq	2,446,644	44,525,960	0.56%
2024-06-17	17.55	18.35	17.55	18.00	17.82	qfq	3,490,494	63,035,119	1.41%
2024-06-14	17.68	18.15	17.49	17.75	17.57	qfq	4,811,273	85,946,021	1.25%
2024-06-13	17.28	17.85	17.09	17.53	17.35	qfq	2,894,834	50,849,317	2.04%
2024-06-12	17.45	17.55	17.14	17.18	17.00	qfq	1,406,837	24,339,478	-1.77%
2024-06-11	17.36	17.58	17.04	17.49	17.31	qfq	2,154,702	37,296,936	-0.34%
2024-06-07	17.68	17.80	17.02	17.55	17.37	qfq	2,048,562	35,713,211	-0.90%
2024-06-06	18.01	18.16	17.58	17.71	17.53	qfq	2,128,224	37,953,919	-1.67%
2024-06-05	17.30	18.48	17.25	18.01	17.83	qfq	3,442,872	62,120,644	2.50%
2024-06-04	17.24	17.69	17.10	17.57	17.39	qfq	1,871,087	32,701,977	0.00%
2024-06-03	17.80	17.89	17.33	17.57	17.39	qfq	2,428,528	42,869,861	1.09%
2024-05-31	17.03	17.62	16.96	17.38	17.20	qfq	2,356,544	40,997,609	2.06%
2024-05-30	17.16	17.55	16.92	17.03	16.86	qfq	1,800,714	30,905,237	-1.33%
2024-05-29	17.06	17.41	16.70	17.26	17.08	qfq	2,629,352	44,738,738	1.11%
2024-05-28	17.20	17.33	16.94	17.07	16.90	qfq	1,799,940	30,909,557	-0.58%
2024-05-27	16.89	17.23	16.31	17.17	16.99	qfq	2,751,776	46,180,091	1.00%
2024-05-24	16.87	17.07	16.60	17.00	16.83	qfq	1,647,493	27,883,906	0.77%
2024-05-23	17.08	17.31	16.79	16.87	16.70	qfq	1,466,025	24,973,858	-0.53%
2024-05-22	17.43	17.57	16.89	16.96	16.79	qfq	2,305,508	39,429,386	-2.58%
2024-05-21	17.04	17.89	16.81	17.41	17.23	qfq	3,509,515	61,391,538	2.29%
2024-05-20	16.88	17.26	16.78	17.02	16.85	qfq	2,439,637	41,536,882	0.95%
2024-05-17	16.89	17.18	16.55	16.86	16.69	qfq	1,722,077	28,865,185	-1.17%
2024-05-16	16.96	17.10	16.85	17.06	16.89	qfq	1,709,399	29,052,528	0.59%
2024-05-15	17.09	17.39	16.80	16.96	16.79	qfq	2,607,736	44,407,307	-1.28%
2024-05-14	17.31	17.65	17.15	17.18	17.00	qfq	1,848,076	32,083,661	-1.55%
2024-05-13	17.37	17.66	17.33	17.45	17.27	qfq	2,737,962	47,914,330	-0.57%
2024-05-10	17.46	17.84	17.28	17.55	17.37	qfq	3,244,790	57,004,728	0.86%
2024-05-09	17.89	17.89	17.22	17.40	17.22	qfq	4,346,710	75,465,411	-0.85%
2024-05-08	18.06	18.06	17.33	17.55	17.37	qfq	4,865,541	85,378,913	-2.06%
2024-05-07	17.14	17.96	17.07	17.92	17.74	qfq	6,210,160	110,192,391	4.67%
2024-05-06	16.66	17.25	16.61	17.12	16.94	qfq	3,911,220	66,668,276	3.57%
2024-04-30	15.97	16.70	15.80	16.53	16.36	qfq	4,964,981	81,710,582	3.25%
2024-04-29	15.83	16.20	15.67	16.01	15.85	qfq	3,700,703	58,902,459	1.39%
2024-04-26	15.53	15.90	15.41	15.79	15.63	qfq	2,947,223	46,316,622	1.54%
2024-04-25	15.00	15.69	14.81	15.55	15.39	qfq	5,562,821	85,597,037	3.74%
2024-04-24	14.50	15.02	13.91	14.99	14.84	qfq	6,040,230	88,720,790	5.79%
2024-04-23	13.99	14.27	13.72	14.17	14.02	qfq	3,523,676	49,464,968	1.94%
2024-04-22	13.55	14.20	13.30	13.90	13.76	qfq	4,283,672	59,517,549	2.58%
2024-04-19	13.96	13.96	13.34	13.55	13.41	qfq	5,343,140	72,259,811	-3.35%
2024-04-18	14.07	14.33	13.81	14.02	13.88	qfq	8,147,986	114,427,191	-0.14%
2024-04-17	13.93	14.41	13.77	14.04	13.90	qfq	6,231,666	87,165,767	1.59%
2024-04-16	14.68	14.79	13.70	13.82	13.68	qfq	4,234,475	59,801,393	-5.86%
2024-04-15	15.43	15.58	14.52	14.68	14.53	qfq	4,615,047	68,726,025	-4.43%
2024-04-12	15.65	15.67	15.31	15.36	15.20	qfq	1,462,692	22,583,254	-1.41%
2024-04-11	15.77	15.97	15.52	15.58	15.42	qfq	2,263,597	35,665,609	-0.57%
2024-04-10	16.28	16.28	15.45	15.67	15.51	qfq	2,692,464	42,280,030	-3.63%
2024-04-09	16.16	16.27	15.75	16.26	16.09	qfq	1,692,575	27,053,794	1.94%
2024-04-08	16.21	16.38	15.90	15.95	15.79	qfq	1,809,330	29,216,320	-2.57%
2024-04-03	16.85	16.90	16.16	16.37	16.20	qfq	3,013,994	49,458,137	-2.85%
2024-04-02	17.00	17.17	16.78	16.85	16.68	qfq	1,694,682	28,695,471	-1.00%
2024-04-01	16.98	17.33	16.85	17.02	16.85	qfq	2,035,777	34,692,058	0.35%
2024-03-29	17.08	17.35	16.77	16.96	16.79	qfq	2,095,987	35,586,907	-0.53%
2024-03-28	16.99	17.33	16.86	17.05	16.88	qfq	1,637,740	27,978,474	0.35%
2024-03-27	17.50	17.58	16.88	16.99	16.82	qfq	1,986,489	34,206,092	-3.08%
2024-03-26	17.80	17.94	17.25	17.53	17.35	qfq	2,344,921	41,177,137	-0.40%
2024-03-25	18.00	18.21	17.60	17.60	17.42	qfq	2,567,064	45,959,268	-3.03%
2024-03-22	18.18	18.39	17.98	18.15	17.96	qfq	2,856,614	52,028,747	-0.44%
2024-03-21	18.65	18.65	18.00	18.23	18.04	qfq	3,330,536	60,967,327	-2.93%
2024-03-20	17.91	19.06	17.82	18.78	18.59	qfq	4,510,822	83,646,893	4.16%
2024-03-19	18.65	18.68	17.65	18.03	17.85	qfq	4,026,581	72,791,435	-3.32%
2024-03-18	17.89	18.66	17.69	18.65	18.46	qfq	4,494,446	82,426,226	5.91%
2024-03-15	18.01	18.17	17.21	17.61	17.43	qfq	3,036,866	53,336,019	-2.60%
2024-03-14	17.89	18.46	17.70	18.08	17.89	qfq	4,700,370	84,752,978	2.67%
2024-03-13	17.19	17.98	17.11	17.61	17.43	qfq	2,763,519	48,662,812	1.73%
2024-03-12	16.99	17.84	16.95	17.31	17.13	qfq	4,099,337	71,806,623	2.37%
2024-03-11	17.00	17.00	16.54	16.91	16.74	qfq	2,498,880	41,926,061	0.36%
2024-03-08	16.89	17.17	16.65	16.85	16.68	qfq	1,627,361	27,547,473	0.30%
2024-03-07	17.07	17.30	16.70	16.80	16.63	qfq	1,948,198	33,041,760	-1.29%
2024-03-06	17.37	17.56	17.00	17.02	16.85	qfq	2,039,469	35,147,288	-2.52%
2024-03-05	17.46	17.91	17.33	17.46	17.28	qfq	2,577,166	45,179,775	-1.97%
2024-03-04	17.32	18.11	17.21	17.81	17.63	qfq	4,283,782	75,523,443	2.06%
2024-03-01	15.95	17.53	15.94	17.45	17.27	qfq	7,198,167	122,674,507	8.93%
2024-02-29	15.42	16.35	15.30	16.02	15.86	qfq	3,237,953	51,676,764	2.63%
2024-02-28	16.45	17.04	15.61	15.61	15.45	qfq	3,011,768	49,245,759	-5.05%
2024-02-27	15.96	16.55	15.76	16.44	16.27	qfq	1,965,773	31,820,719	1.86%
2024-02-26	15.49	16.20	15.45	16.14	15.97	qfq	3,725,426	59,192,080	2.41%
2024-02-23	15.62	15.82	15.13	15.76	15.60	qfq	2,795,636	43,457,690	1.03%
2024-02-22	15.58	15.69	15.36	15.60	15.44	qfq	1,976,677	30,683,497	0.13%
2024-02-21	15.14	16.16	15.08	15.58	15.42	qfq	3,404,713	53,494,816	1.70%
2024-02-20	15.23	15.69	14.93	15.32	15.16	qfq	2,635,557	40,438,711	0.13%
2024-02-19	15.11	15.45	14.81	15.30	15.14	qfq	2,934,055	44,592,623	1.12%
2024-02-08	13.72	15.15	13.37	15.13	14.98	qfq	6,802,032	97,356,386	8.85%
2024-02-07	13.88	14.69	13.44	13.90	13.76	qfq	7,846,444	110,423,351	2.36%
2024-02-06	12.73	14.04	11.99	13.58	13.44	qfq	6,692,080	87,392,125	6.26%
2024-02-05	14.12	14.12	12.63	12.78	12.65	qfq	5,168,999	67,727,930	-9.36%
2024-02-02	14.26	15.05	13.67	14.10	13.96	qfq	3,643,762	52,083,476	-4.60%
2024-02-01	15.58	15.58	14.65	14.78	14.63	qfq	4,378,728	65,820,027	-4.95%
2024-01-31	16.21	16.40	14.98	15.55	15.39	qfq	4,331,632	67,550,564	-5.76%
2024-01-30	16.47	16.50	16.03	16.50	16.33	qfq	2,256,056	36,664,181	-1.20%
2024-01-29	16.78	17.08	16.25	16.70	16.53	qfq	1,673,472	27,727,189	0.06%
2024-01-26	17.25	17.35	16.56	16.69	16.52	qfq	1,821,554	30,860,397	-3.80%
2024-01-25	16.63	17.44	16.32	17.35	17.17	qfq	2,431,248	41,417,056	5.02%
2024-01-24	16.77	16.77	15.95	16.52	16.35	qfq	2,697,057	44,133,533	-0.18%
2024-01-23	16.65	16.78	16.25	16.55	16.38	qfq	2,199,086	36,258,914	0.00%
2024-01-22	17.78	17.78	16.40	16.55	16.38	qfq	3,556,899	60,597,964	-8.06%
2024-01-19	17.91	18.10	17.62	18.00	17.82	qfq	2,066,190	36,884,633	0.78%
2024-01-18	17.81	18.00	17.46	17.86	17.68	qfq	3,439,131	60,899,430	-0.28%
2024-01-17	18.94	18.94	17.90	17.91	17.73	qfq	2,376,401	43,500,054	-4.58%
2024-01-16	19.06	19.06	18.45	18.77	18.58	qfq	3,411,387	63,585,565	-1.37%
2024-01-15	19.00	19.48	18.69	19.03	18.84	qfq	2,325,580	44,475,898	0.11%
2024-01-12	18.82	19.12	18.63	19.01	18.82	qfq	3,181,356	60,189,252	1.66%
2024-01-11	18.86	19.13	18.40	18.70	18.51	qfq	2,683,719	50,442,763	0.27%
2024-01-10	19.14	19.51	18.63	18.65	18.46	qfq	2,195,635	41,715,362	-2.71%
2024-01-09	18.84	19.25	18.84	19.17	18.97	qfq	3,561,941	68,076,288	2.68%
2024-01-08	19.53	19.70	18.53	18.67	18.48	qfq	4,019,733	76,535,958	-5.42%
2024-01-05	21.08	21.08	19.62	19.74	19.54	qfq	4,047,292	81,469,250	-5.91%
2024-01-04	21.00	21.10	20.52	20.98	20.77	qfq	5,713,477	119,234,732	3.25%
2024-01-03	20.00	20.58	19.86	20.32	20.11	qfq	3,721,553	75,577,038	1.70%
2024-01-02	21.04	21.18	19.72	19.98	19.78	qfq	5,843,118	117,121,833	-4.22%
2023-12-29	19.80	20.92	19.70	20.86	20.65	qfq	6,939,839	142,231,713	6.10%
2023-12-28	20.15	20.31	19.20	19.66	19.46	qfq	7,866,351	154,302,547	-2.33%
2023-12-27	21.30	21.30	19.88	20.13	19.92	qfq	5,409,429	110,103,638	-4.14%
2023-12-26	21.02	21.37	20.40	21.00	20.78	qfq	6,734,425	140,780,229	0.19%
2023-12-25	22.64	22.64	20.79	20.96	20.75	qfq	4,800,763	103,204,030	-6.72%
2023-12-22	22.40	23.60	22.32	22.47	22.24	qfq	6,704,346	153,681,408	0.45%
2023-12-21	22.80	23.00	22.04	22.37	22.14	qfq	6,263,165	140,138,913	-1.93%
2023-12-20	22.82	23.24	22.14	22.81	22.58	qfq	8,646,846	195,009,476	-0.39%
2023-12-19	21.21	23.79	21.11	22.90	22.67	qfq	9,849,577	222,698,580	7.11%
2023-12-18	21.00	22.35	20.91	21.38	21.16	qfq	4,284,678	93,216,884	0.09%
2023-12-15	21.55	21.70	21.01	21.36	21.14	qfq	3,434,913	72,996,698	-1.93%
2023-12-14	22.56	22.60	21.38	21.78	21.56	qfq	4,059,397	88,572,818	-2.72%
2023-12-13	21.92	22.92	21.76	22.39	22.16	qfq	6,864,259	154,720,695	2.19%
2023-12-12	21.16	21.91	21.00	21.91	21.69	qfq	6,748,711	145,803,066	3.69%
2023-12-11	21.73	21.78	20.67	21.13	20.91	qfq	10,456,404	221,221,255	-2.31%
2023-12-08	23.01	23.23	21.36	21.63	21.41	qfq	14,750,188	322,961,310	-6.89%
2023-12-07	23.19	23.50	22.68	23.23	22.99	qfq	6,828,239	157,485,261	0.17%
2023-12-06	22.81	23.45	22.55	23.19	22.95	qfq	6,576,447	151,098,086	0.13%
2023-12-05	22.98	23.70	22.72	23.16	22.92	qfq	5,545,741	128,122,000	0.78%
2023-12-04	23.17	23.28	22.62	22.98	22.74	qfq	4,560,600	104,786,746	-1.29%
2023-12-01	22.07	23.50	22.07	23.28	23.04	qfq	9,706,071	223,148,679	5.58%
2023-11-30	22.30	22.59	21.81	22.05	21.82	qfq	5,269,192	116,740,913	-0.14%
2023-11-29	22.40	22.50	22.02	22.08	21.85	qfq	2,587,704	57,552,315	-1.56%
2023-11-28	22.35	22.73	22.00	22.43	22.20	qfq	6,294,382	140,412,315	0.31%
2023-11-27	21.60	23.38	21.43	22.36	22.13	qfq	11,716,621	263,452,414	3.04%
2023-11-24	20.99	21.70	20.80	21.70	21.48	qfq	10,679,448	227,924,685	4.33%
2023-11-23	20.10	20.98	19.80	20.80	20.59	qfq	8,911,105	181,298,284	3.74%
2023-11-22	20.66	20.77	20.00	20.05	19.84	qfq	5,675,237	115,118,779	-3.47%
2023-11-21	21.23	21.24	20.61	20.77	20.56	qfq	4,105,069	85,526,784	-1.47%
2023-11-20	21.91	21.96	20.67	21.08	20.86	qfq	7,649,468	161,831,260	-3.21%
2023-11-17	21.35	22.08	21.15	21.78	21.56	qfq	6,110,604	132,960,613	1.97%
2023-11-16	21.35	21.66	20.91	21.36	21.14	qfq	5,285,172	112,652,489	-0.56%
2023-11-15	21.33	21.76	20.91	21.48	21.26	qfq	7,226,573	154,978,581	1.08%
2023-11-14	20.95	21.40	20.65	21.25	21.03	qfq	5,872,432	123,548,181	1.48%
2023-11-13	21.34	21.44	20.61	20.94	20.73	qfq	7,651,126	159,497,973	-0.66%
2023-11-10	19.90	22.14	19.88	21.08	20.86	qfq	17,980,943	379,963,075	4.88%
2023-11-09	18.84	20.30	18.84	20.10	19.89	qfq	16,856,496	334,910,702	7.31%
2023-11-08	18.28	19.05	18.11	18.73	18.54	qfq	6,938,973	129,738,943	2.46%
2023-11-07	18.74	18.91	17.90	18.28	18.09	qfq	8,162,566	149,677,323	-1.56%
2023-11-06	18.88	19.25	18.54	18.57	18.38	qfq	7,796,785	146,747,005	-1.07%
2023-11-03	18.99	19.14	18.61	18.77	18.58	qfq	9,646,456	182,192,438	-0.95%
2023-11-02	18.09	19.26	17.77	18.95	18.76	qfq	15,069,227	280,097,830	6.46%
2023-11-01	17.64	18.20	17.10	17.80	17.62	qfq	8,793,163	154,811,195	1.14%
2023-10-31	16.85	18.17	16.70	17.60	17.42	qfq	17,983,550	313,249,501	-6.33%
2023-10-30	18.58	18.85	18.30	18.79	18.60	qfq	6,767,162	126,379,221	0.86%
2023-10-27	17.20	18.69	17.05	18.63	18.44	qfq	7,673,882	138,849,794	7.19%
2023-10-26	16.94	17.42	16.81	17.38	17.20	qfq	3,583,258	61,414,735	1.82%
2023-10-25	17.40	17.42	17.00	17.07	16.90	qfq	3,016,324	51,830,697	-0.87%
2023-10-24	16.76	17.36	16.69	17.22	17.04	qfq	3,238,440	55,230,618	2.74%
2023-10-23	17.38	17.38	16.63	16.76	16.59	qfq	4,941,332	83,030,543	-3.07%
2023-10-20	17.58	17.77	17.24	17.29	17.11	qfq	5,007,174	87,435,355	-2.15%
2023-10-19	17.98	18.14	17.10	17.67	17.49	qfq	10,781,573	190,440,279	-2.64%
2023-10-18	18.96	20.17	18.05	18.15	17.96	qfq	16,271,350	309,200,076	2.54%
2023-10-17	18.02	18.03	17.51	17.70	17.52	qfq	2,809,689	49,539,033	-1.28%
2023-10-16	18.37	18.55	17.80	17.93	17.75	qfq	4,076,086	73,546,151	-1.70%
2023-10-13	18.15	18.37	18.01	18.24	18.05	qfq	3,972,253	72,255,240	-0.05%
2023-10-12	18.20	18.37	17.86	18.25	18.06	qfq	4,494,480	81,554,598	1.39%
2023-10-11	17.88	18.29	17.84	18.00	17.82	qfq	3,303,375	59,703,044	0.90%
2023-10-10	18.34	18.42	17.70	17.84	17.66	qfq	4,985,068	89,561,824	-2.30%
2023-10-09	18.40	18.99	18.20	18.26	18.07	qfq	7,271,842	134,245,805	0.22%
2023-09-28	17.91	18.25	17.80	18.22	18.03	qfq	6,168,482	111,783,821	1.50%
2023-09-27	17.60	18.09	17.55	17.95	17.77	qfq	4,781,101	85,572,029	1.93%
2023-09-26	17.48	18.10	17.42	17.61	17.43	qfq	5,215,225	92,718,787	0.69%
2023-09-25	17.23	17.61	17.10	17.49	17.31	qfq	5,834,200	101,422,830	1.69%
2023-09-22	16.65	17.25	16.50	17.20	17.02	qfq	4,146,297	70,111,229	3.06%
2023-09-21	17.03	17.03	16.65	16.69	16.52	qfq	2,687,996	45,108,534	-1.48%
2023-09-20	16.93	17.08	16.81	16.94	16.77	qfq	2,778,756	47,117,483	0.12%
2023-09-19	17.12	17.16	16.75	16.92	16.75	qfq	3,112,459	52,645,264	-0.99%
2023-09-18	16.92	17.19	16.82	17.09	16.91	qfq	4,077,737	69,525,189	1.18%
2023-09-15	16.69	17.10	16.47	16.89	16.72	qfq	3,847,843	64,900,724	1.81%
2023-09-14	16.70	16.85	16.52	16.59	16.42	qfq	3,750,906	62,468,998	-0.66%
2023-09-13	16.99	17.10	16.53	16.70	16.53	qfq	4,283,521	71,743,971	-1.71%
2023-09-12	16.75	17.14	16.74	16.99	16.82	qfq	4,064,130	69,048,550	1.31%
2023-09-11	16.39	17.12	16.33	16.77	16.60	qfq	6,270,656	105,724,466	2.82%
2023-09-08	16.44	16.49	16.25	16.31	16.14	qfq	2,646,458	43,312,972	-0.37%
2023-09-07	16.62	16.71	16.29	16.37	16.20	qfq	2,924,768	48,303,345	-1.74%
2023-09-06	16.76	16.88	16.58	16.66	16.49	qfq	4,001,815	66,731,790	-1.24%
2023-09-05	16.88	17.08	16.80	16.87	16.70	qfq	4,172,312	70,801,217	-0.18%
2023-09-04	17.13	17.15	16.70	16.90	16.73	qfq	3,751,882	63,382,827	-0.65%
2023-09-01	16.74	17.05	16.74	17.01	16.84	qfq	3,284,192	55,633,500	0.83%
2023-08-31	16.91	16.95	16.67	16.87	16.70	qfq	4,220,056	70,954,071	0.18%
2023-08-30	16.58	17.02	16.53	16.84	16.67	qfq	4,726,457	79,438,334	2.00%
2023-08-29	15.62	16.58	15.53	16.51	16.34	qfq	6,896,720	111,215,117	5.70%
2023-08-28	16.71	16.79	15.60	15.62	15.46	qfq	4,733,633	75,996,887	0.26%
2023-08-25	15.96	16.05	15.51	15.58	15.42	qfq	3,032,751	47,810,197	-2.32%
2023-08-24	15.76	16.02	15.55	15.95	15.79	qfq	3,704,665	58,387,811	1.40%
2023-08-23	16.37	16.37	15.68	15.73	15.57	qfq	3,617,392	57,512,086	-2.84%
2023-08-22	16.18	16.33	15.91	16.19	16.02	qfq	3,658,258	58,785,107	-0.06%
2023-08-21	16.39	16.55	16.12	16.20	16.03	qfq	4,828,663	78,872,363	-1.16%
2023-08-18	17.20	17.35	16.36	16.39	16.22	qfq	8,842,055	147,883,420	-1.68%
2023-08-17	16.80	16.84	16.59	16.67	16.50	qfq	3,296,510	54,995,226	-0.42%
2023-08-16	16.82	17.20	16.70	16.74	16.57	qfq	2,494,499	42,328,209	-1.01%
2023-08-15	16.90	16.98	16.62	16.91	16.74	qfq	2,650,909	44,617,411	0.48%
2023-08-14	16.59	16.86	16.50	16.83	16.66	qfq	3,762,458	62,672,365	1.45%
2023-08-11	16.85	17.13	16.56	16.59	16.42	qfq	3,148,384	53,109,103	-1.54%
2023-08-10	16.65	16.89	16.52	16.85	16.68	qfq	3,755,462	62,572,670	0.84%
2023-08-09	16.76	17.02	16.63	16.71	16.54	qfq	3,835,226	64,493,970	-0.24%
2023-08-08	16.36	16.86	16.27	16.75	16.58	qfq	5,574,813	92,920,976	2.26%
2023-08-07	18.33	18.35	16.11	16.38	16.21	qfq	17,228,763	287,959,094	-10.30%
2023-08-04	18.16	18.45	18.13	18.26	18.07	qfq	3,198,882	58,517,511	0.61%
2023-08-03	17.67	18.25	17.61	18.15	17.96	qfq	4,762,924	85,599,723	2.60%
2023-08-02	17.69	17.80	17.50	17.69	17.51	qfq	2,416,283	42,664,578	0.00%
2023-08-01	17.88	18.06	17.54	17.69	17.51	qfq	4,018,687	71,381,948	-0.95%
2023-07-31	18.42	18.42	17.79	17.86	17.68	qfq	4,934,758	88,674,299	-2.24%
2023-07-28	17.92	18.43	17.84	18.27	18.08	qfq	2,608,588	47,322,288	1.78%
2023-07-27	17.89	18.08	17.86	17.95	17.77	qfq	1,529,463	27,428,109	0.00%
2023-07-26	18.35	18.35	17.94	17.95	17.77	qfq	3,312,260	59,839,387	-1.97%
2023-07-25	18.36	18.43	18.18	18.31	18.12	qfq	3,273,795	59,814,420	0.05%
2023-07-24	17.46	18.41	17.28	18.30	18.11	qfq	9,428,815	170,224,905	5.84%
2023-07-21	17.21	17.53	17.21	17.29	17.11	qfq	2,729,064	47,344,983	0.23%
2023-07-20	17.49	17.55	17.15	17.25	17.07	qfq	6,770,165	116,870,426	-0.69%
2023-07-19	17.55	17.72	17.32	17.37	17.19	qfq	4,126,212	71,983,026	-1.42%
2023-07-18	18.00	18.03	17.58	17.62	17.44	qfq	2,477,883	43,956,196	-1.89%