SECURITY DETAIL · RAW DATA

盛达资源000603.SZ

ASZSECNYSTOCK

最近收盘价18.952026-07-17

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）30,750,515

成交额（元）598,635,489

日线记录719

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 719 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
2026-06-02	2026-06-09	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.0751395	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 719 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	20.19	20.19	18.84	18.95	18.95	qfq	30,750,515	598,635,489	-7.33%
2026-07-16	20.54	21.28	20.31	20.45	20.45	qfq	23,235,872	479,843,832	-1.82%
2026-07-15	21.90	21.96	20.80	20.83	20.83	qfq	24,981,755	527,478,078	-4.14%
2026-07-14	20.80	21.85	20.26	21.73	21.73	qfq	25,124,600	529,037,408	3.23%
2026-07-13	22.26	22.30	20.98	21.05	21.05	qfq	25,230,972	541,720,318	-6.86%
2026-07-10	22.24	23.70	21.75	22.60	22.60	qfq	38,748,833	881,526,175	3.15%
2026-07-09	21.80	22.30	20.82	21.91	21.91	qfq	34,012,952	734,346,417	-0.72%
2026-07-08	22.31	23.17	21.71	22.07	22.07	qfq	36,858,345	826,747,424	-1.25%
2026-07-07	24.00	24.01	22.29	22.35	22.35	qfq	45,757,243	1,047,534,712	-7.34%
2026-07-06	24.53	26.00	24.12	24.12	24.12	qfq	66,913,918	1,670,897,022	-1.23%
2026-07-03	25.45	26.33	24.11	24.42	24.42	qfq	74,894,679	1,882,330,572	-1.21%
2026-07-02	26.62	26.69	24.64	24.72	24.72	qfq	91,253,506	2,316,157,219	-2.72%
2026-07-01	24.25	25.41	23.57	25.41	25.41	qfq	51,778,772	1,267,164,065	10.00%
2026-06-30	23.10	23.10	23.10	23.10	23.10	qfq	7,471,386	172,589,017	10.00%
2026-06-29	21.18	21.57	20.43	21.00	21.00	qfq	27,286,124	569,544,039	-0.80%
2026-06-26	23.25	23.28	20.91	21.17	21.17	qfq	26,300,953	569,446,233	-8.39%
2026-06-25	23.76	23.95	22.96	23.11	23.11	qfq	29,812,981	694,045,769	-5.05%
2026-06-24	24.49	24.75	23.60	24.34	24.34	qfq	34,691,507	834,863,929	-1.85%
2026-06-23	27.29	27.29	24.80	24.80	24.80	qfq	37,368,179	957,384,389	-9.98%
2026-06-22	26.64	27.68	25.76	27.55	27.55	qfq	41,499,949	1,108,932,071	4.59%
2026-06-18	26.04	27.85	25.83	26.34	26.34	qfq	48,473,535	1,294,268,166	-0.68%
2026-06-17	26.11	27.45	25.71	26.52	26.52	qfq	84,959,282	2,249,294,109	-4.29%
2026-06-16	28.32	28.76	27.71	27.71	27.71	qfq	17,010,967	476,356,195	-10.00%
2026-06-15	30.48	31.14	29.77	30.79	30.79	qfq	29,657,348	907,094,486	5.55%
2026-06-12	28.72	29.88	28.24	29.17	29.17	qfq	23,776,176	692,408,899	4.55%
2026-06-11	27.20	28.45	26.99	27.90	27.90	qfq	22,265,391	618,349,090	2.57%
2026-06-10	27.51	27.66	26.62	27.20	27.20	qfq	17,963,898	487,171,393	-2.65%
2026-06-09	27.80	28.08	26.90	27.94	27.94	qfq	14,960,916	412,099,073	1.27%
2026-06-08	28.12	28.80	27.00	27.59	27.47	qfq	19,340,129	540,608,490	-7.14%
2026-06-05	30.12	30.39	29.46	29.71	29.58	qfq	13,891,967	415,524,163	-1.36%
2026-06-04	30.94	31.10	30.05	30.12	29.99	qfq	15,646,636	475,381,927	-3.65%
2026-06-03	31.23	32.06	30.82	31.26	31.12	qfq	14,540,955	457,390,463	-1.61%
2026-06-02	31.05	32.05	30.00	31.77	31.63	qfq	16,512,049	515,855,682	2.92%
2026-06-01	30.74	31.45	30.29	30.87	30.74	qfq	13,367,217	415,358,396	-0.10%
2026-05-29	32.60	33.26	30.72	30.90	30.77	qfq	17,287,435	543,808,904	-3.23%
2026-05-28	31.50	32.18	30.81	31.93	31.79	qfq	19,719,032	619,640,858	-0.96%
2026-05-27	34.29	34.58	32.00	32.24	32.10	qfq	17,069,476	561,335,665	-6.60%
2026-05-26	33.50	34.72	33.07	34.52	34.37	qfq	18,516,156	628,708,093	1.47%
2026-05-25	33.70	34.05	32.88	34.02	33.87	qfq	16,710,098	561,789,883	2.93%
2026-05-22	32.53	33.49	31.91	33.05	32.91	qfq	13,826,536	453,616,929	2.01%
2026-05-21	33.66	33.99	32.30	32.40	32.26	qfq	17,134,183	571,270,625	-1.94%
2026-05-20	32.64	33.61	32.30	33.04	32.90	qfq	18,675,323	612,718,656	-1.55%
2026-05-19	34.17	34.18	32.98	33.56	33.41	qfq	17,034,156	569,017,328	-1.81%
2026-05-18	34.39	34.54	33.47	34.18	34.03	qfq	17,047,569	580,277,776	-2.40%
2026-05-15	36.76	36.88	34.58	35.02	34.87	qfq	27,436,796	973,083,267	-6.44%
2026-05-14	39.39	39.49	37.30	37.43	37.27	qfq	21,778,623	837,179,329	-3.51%
2026-05-13	40.00	40.15	38.59	38.79	38.62	qfq	21,417,651	836,914,878	-0.79%
2026-05-12	41.00	41.31	39.08	39.10	38.93	qfq	34,111,326	1,371,841,080	-0.91%
2026-05-11	40.00	40.37	39.01	39.46	39.29	qfq	24,763,133	983,947,232	-1.77%
2026-05-08	39.01	40.68	39.00	40.17	40.00	qfq	33,016,909	1,318,042,306	3.13%
2026-05-07	38.99	39.98	38.00	38.95	38.78	qfq	34,995,783	1,358,891,476	3.07%
2026-05-06	36.85	37.95	36.38	37.79	37.63	qfq	24,352,599	907,469,951	3.59%
2026-04-30	37.09	37.60	36.17	36.48	36.32	qfq	20,411,292	749,380,868	-2.72%
2026-04-29	35.90	37.55	35.50	37.50	37.34	qfq	16,954,290	624,154,185	2.18%
2026-04-28	37.55	37.68	36.45	36.70	36.54	qfq	14,732,119	542,119,126	-2.81%
2026-04-27	37.39	38.28	37.11	37.76	37.60	qfq	14,944,343	564,963,728	0.13%
2026-04-24	37.84	38.39	36.80	37.71	37.55	qfq	20,396,677	763,970,791	-1.87%
2026-04-23	41.35	41.53	37.90	38.43	38.26	qfq	35,251,185	1,369,650,425	-6.70%
2026-04-22	40.69	41.45	39.72	41.19	41.01	qfq	16,620,899	680,865,433	0.29%
2026-04-21	41.00	41.39	40.10	41.07	40.89	qfq	13,581,501	554,894,877	-0.29%
2026-04-20	41.30	42.29	40.93	41.19	41.01	qfq	21,626,768	899,786,356	0.37%
2026-04-17	40.71	41.60	40.54	41.04	40.86	qfq	16,051,942	658,081,481	-0.32%
2026-04-16	40.60	41.59	40.12	41.17	40.99	qfq	18,521,667	757,709,308	2.57%
2026-04-15	42.27	42.48	40.01	40.14	39.97	qfq	24,818,935	1,027,058,307	-2.41%
2026-04-14	41.25	41.79	40.52	41.13	40.95	qfq	15,218,817	626,817,011	0.71%
2026-04-13	40.13	41.12	39.93	40.84	40.66	qfq	13,581,268	549,226,911	0.81%
2026-04-10	41.40	41.70	40.47	40.51	40.33	qfq	15,104,537	619,307,736	-1.44%
2026-04-09	40.31	41.43	40.12	41.10	40.92	qfq	18,219,431	745,050,815	-2.33%
2026-04-08	41.31	42.49	41.11	42.08	41.90	qfq	29,620,386	1,243,372,833	7.79%
2026-04-07	38.62	39.45	38.48	39.04	38.87	qfq	13,354,657	521,684,515	1.09%
2026-04-03	39.05	39.30	37.87	38.62	38.45	qfq	11,845,175	456,131,957	-0.08%
2026-04-02	39.50	39.53	38.12	38.65	38.48	qfq	22,177,919	859,222,477	-3.25%
2026-04-01	40.20	40.75	39.35	39.95	39.78	qfq	21,486,741	856,933,563	2.96%
2026-03-31	39.28	40.60	38.76	38.80	38.63	qfq	23,487,473	928,336,155	0.00%
2026-03-30	38.24	38.98	37.49	38.80	38.63	qfq	17,807,100	682,422,187	0.83%
2026-03-27	37.26	38.85	36.78	38.48	38.31	qfq	17,639,201	673,950,207	1.48%
2026-03-26	38.46	38.75	37.50	37.92	37.76	qfq	17,928,168	681,909,365	-1.40%
2026-03-25	38.63	39.65	38.12	38.46	38.29	qfq	35,975,754	1,397,289,103	4.85%
2026-03-24	36.39	36.78	35.09	36.68	36.52	qfq	34,804,014	1,251,233,226	4.53%
2026-03-23	38.29	38.59	35.09	35.09	34.94	qfq	39,000,674	1,422,143,001	-10.00%
2026-03-20	40.42	41.30	38.90	38.99	38.82	qfq	32,029,094	1,288,772,864	-1.61%
2026-03-19	41.40	42.18	39.45	39.63	39.46	qfq	30,422,495	1,230,904,573	-7.90%
2026-03-18	42.65	43.68	42.01	43.03	42.84	qfq	18,505,492	792,805,150	0.89%
2026-03-17	42.92	43.91	42.54	42.65	42.46	qfq	16,730,595	721,287,642	0.07%
2026-03-16	43.02	44.50	41.38	42.62	42.43	qfq	26,283,058	1,119,134,208	-3.79%
2026-03-13	45.22	46.80	44.25	44.30	44.11	qfq	19,150,213	870,526,523	-2.87%
2026-03-12	46.50	46.65	44.90	45.61	45.41	qfq	18,660,763	853,791,241	-2.46%
2026-03-11	48.59	48.66	46.60	46.76	46.56	qfq	17,469,493	825,733,475	-2.99%
2026-03-10	48.30	49.17	47.91	48.20	47.99	qfq	19,625,162	950,829,152	2.93%
2026-03-09	47.66	47.66	44.58	46.83	46.63	qfq	32,602,572	1,504,865,714	-1.74%
2026-03-06	46.86	48.98	46.56	47.66	47.45	qfq	21,164,724	1,009,838,909	-0.58%
2026-03-05	49.55	49.90	47.22	47.94	47.73	qfq	26,779,870	1,295,160,398	-2.16%
2026-03-04	47.15	50.22	47.13	49.00	48.79	qfq	34,210,113	1,672,739,035	-3.75%
2026-03-03	53.61	54.72	50.91	50.91	50.69	qfq	44,288,767	2,335,976,691	-10.01%
2026-03-02	53.80	56.96	50.54	56.57	56.32	qfq	62,681,156	3,340,804,285	8.79%
2026-02-27	49.68	52.36	49.61	52.00	51.77	qfq	36,760,506	1,886,130,122	3.83%
2026-02-26	51.00	51.20	49.63	50.08	49.86	qfq	29,653,183	1,491,619,392	-0.91%
2026-02-25	50.00	51.56	48.85	50.54	50.32	qfq	45,559,914	2,295,446,175	1.65%
2026-02-24	47.87	49.72	47.23	49.72	49.50	qfq	42,597,724	2,079,964,206	10.00%
2026-02-13	45.36	46.55	45.10	45.20	45.00	qfq	27,102,672	1,239,105,869	-3.42%
2026-02-12	47.44	48.27	46.78	46.80	46.60	qfq	23,163,785	1,101,113,925	-1.80%
2026-02-11	47.20	48.30	46.84	47.66	47.45	qfq	24,161,906	1,148,707,315	1.04%
2026-02-10	49.07	49.27	47.00	47.17	46.96	qfq	28,693,696	1,377,021,139	-3.50%
2026-02-09	48.61	49.30	47.80	48.88	48.67	qfq	38,552,985	1,877,574,303	2.80%
2026-02-06	43.50	48.64	43.50	47.55	47.34	qfq	51,197,668	2,389,025,950	-1.61%
2026-02-05	49.55	51.75	46.00	48.33	48.12	qfq	66,429,760	3,231,006,826	-5.22%
2026-02-04	52.00	52.00	49.09	50.99	50.77	qfq	58,022,824	2,933,254,950	3.09%
2026-02-03	49.43	51.50	49.43	49.46	49.24	qfq	65,236,606	3,237,114,126	-9.94%
2026-02-02	54.92	54.92	54.92	54.92	54.68	qfq	1,029,500	56,540,140	-10.00%
2026-01-30	61.02	63.00	61.02	61.02	60.75	qfq	25,280,648	1,544,675,955	-10.00%
2026-01-29	70.00	73.59	63.01	67.80	67.51	qfq	86,218,659	5,883,779,542	0.77%
2026-01-28	62.79	67.28	60.50	67.28	66.99	qfq	69,083,278	4,431,012,157	10.01%
2026-01-27	56.86	62.32	56.86	61.16	60.89	qfq	84,493,509	5,112,805,927	7.96%
2026-01-26	56.49	56.65	55.50	56.65	56.40	qfq	14,290,304	808,481,039	10.00%
2026-01-23	49.00	51.50	48.70	51.50	51.28	qfq	39,666,938	2,001,132,402	10.00%
2026-01-22	43.22	49.09	43.22	46.82	46.62	qfq	50,846,925	2,317,671,577	1.78%
2026-01-21	41.88	46.16	41.20	46.00	45.80	qfq	46,087,848	2,012,367,614	9.58%
2026-01-20	41.19	42.38	38.60	41.98	41.80	qfq	43,113,949	1,753,852,317	4.14%
2026-01-19	41.16	41.40	39.03	40.31	40.13	qfq	29,741,486	1,203,680,639	-0.32%
2026-01-16	40.65	42.10	40.20	40.44	40.26	qfq	33,447,824	1,372,838,408	0.62%
2026-01-15	40.56	42.13	39.26	40.19	40.02	qfq	43,251,090	1,750,965,338	-1.78%
2026-01-14	39.52	41.18	39.02	40.92	40.74	qfq	48,225,657	1,936,557,105	6.23%
2026-01-13	37.56	39.80	37.25	38.52	38.35	qfq	38,213,654	1,482,205,632	2.58%
2026-01-12	37.68	37.70	35.86	37.55	37.39	qfq	37,704,015	1,386,918,505	8.21%
2026-01-09	32.55	34.94	32.08	34.70	34.55	qfq	39,225,536	1,318,139,883	6.08%
2026-01-08	33.96	34.05	32.41	32.71	32.57	qfq	33,888,445	1,128,512,108	-3.85%
2026-01-07	34.31	35.49	33.50	34.02	33.87	qfq	44,500,237	1,529,544,526	0.18%
2026-01-06	33.28	34.50	32.44	33.96	33.81	qfq	49,556,113	1,655,814,570	4.01%
2026-01-05	32.51	33.21	31.67	32.65	32.51	qfq	50,386,808	1,635,439,182	5.46%
2025-12-31	31.21	32.97	30.80	30.96	30.83	qfq	54,681,014	1,738,298,949	1.11%
2025-12-30	29.92	31.10	29.10	30.62	30.49	qfq	37,015,473	1,120,855,834	-1.92%
2025-12-29	30.88	32.84	29.43	31.22	31.08	qfq	67,849,790	2,127,399,614	4.52%
2025-12-26	30.42	30.50	29.42	29.87	29.74	qfq	30,712,107	921,293,945	1.39%
2025-12-25	30.08	30.08	28.80	29.46	29.33	qfq	38,093,164	1,113,469,960	-4.88%
2025-12-24	31.40	32.28	30.20	30.97	30.84	qfq	39,492,942	1,233,208,870	1.71%
2025-12-23	31.99	32.34	30.19	30.45	30.32	qfq	36,421,698	1,125,422,909	-4.25%
2025-12-22	30.81	32.42	30.81	31.80	31.66	qfq	31,350,842	998,745,601	5.02%
2025-12-19	30.36	30.58	29.14	30.28	30.15	qfq	26,483,865	793,451,338	-2.07%
2025-12-18	30.44	31.95	30.40	30.92	30.79	qfq	23,439,763	729,386,443	0.68%
2025-12-17	29.51	31.07	29.28	30.71	30.58	qfq	26,197,082	795,632,549	6.01%
2025-12-16	30.70	30.99	28.70	28.97	28.84	qfq	24,502,393	722,211,074	-6.03%
2025-12-15	29.71	31.36	29.68	30.83	30.70	qfq	22,409,828	686,332,876	-0.84%
2025-12-12	31.02	31.99	30.75	31.09	30.95	qfq	31,625,365	986,385,464	3.36%
2025-12-11	30.70	31.66	30.05	30.08	29.95	qfq	36,690,940	1,133,337,829	-0.95%
2025-12-10	30.03	30.96	29.78	30.37	30.24	qfq	40,007,732	1,215,755,009	5.86%
2025-12-09	27.86	28.71	27.04	28.69	28.57	qfq	44,291,297	1,244,933,149	3.61%
2025-12-08	27.84	28.05	26.90	27.69	27.57	qfq	21,256,757	584,859,766	0.11%
2025-12-05	25.82	27.84	25.82	27.66	27.54	qfq	22,951,606	620,656,436	5.13%
2025-12-04	27.87	27.99	26.24	26.31	26.20	qfq	25,822,449	693,672,352	-4.98%
2025-12-03	28.38	28.48	27.48	27.69	27.57	qfq	24,768,785	691,631,866	-1.21%
2025-12-02	27.54	28.34	27.08	28.03	27.91	qfq	31,943,907	884,783,680	-0.21%
2025-12-01	27.99	28.78	27.25	28.09	27.97	qfq	43,945,873	1,230,972,973	7.21%
2025-11-28	25.54	26.65	25.24	26.20	26.09	qfq	32,555,089	848,357,204	4.13%
2025-11-27	25.30	25.36	24.40	25.16	25.05	qfq	29,662,873	737,903,710	4.31%
2025-11-26	23.41	24.88	23.32	24.12	24.02	qfq	28,060,466	678,830,815	2.77%
2025-11-25	23.00	23.70	22.85	23.47	23.37	qfq	20,949,717	489,578,040	5.48%
2025-11-24	22.47	23.07	22.20	22.25	22.15	qfq	14,834,006	333,453,241	-0.93%
2025-11-21	23.69	23.69	22.41	22.46	22.36	qfq	18,997,452	436,131,265	-6.06%
2025-11-20	23.92	24.29	23.70	23.91	23.81	qfq	16,267,228	390,402,649	-1.48%
2025-11-19	23.51	24.39	23.35	24.27	24.16	qfq	24,979,942	597,573,827	4.75%
2025-11-18	23.20	23.50	22.92	23.17	23.07	qfq	16,876,392	390,544,403	-2.24%
2025-11-17	24.05	24.13	23.35	23.70	23.60	qfq	18,884,359	446,444,249	-3.54%
2025-11-14	24.80	25.47	24.38	24.57	24.46	qfq	25,366,760	632,441,390	-4.51%
2025-11-13	24.48	25.86	24.30	25.73	25.62	qfq	47,501,687	1,202,402,530	7.97%
2025-11-12	23.71	24.33	23.19	23.83	23.73	qfq	21,694,023	515,497,390	1.40%
2025-11-11	24.34	24.50	23.35	23.50	23.40	qfq	28,463,063	677,682,049	-1.05%
2025-11-10	23.66	24.05	23.23	23.75	23.65	qfq	22,288,428	527,559,658	2.59%
2025-11-07	22.76	23.30	22.65	23.15	23.05	qfq	16,441,456	379,397,205	1.31%
2025-11-06	22.34	22.93	22.25	22.85	22.75	qfq	15,658,683	354,095,356	2.24%
2025-11-05	21.61	22.51	21.45	22.35	22.25	qfq	16,421,100	363,429,963	1.31%
2025-11-04	22.96	22.99	21.88	22.06	21.96	qfq	23,172,774	515,688,873	-4.91%
2025-11-03	23.29	23.49	22.65	23.20	23.10	qfq	21,252,997	489,408,444	-0.90%
2025-10-31	23.91	24.50	23.37	23.41	23.31	qfq	34,789,911	832,651,493	0.39%
2025-10-30	23.40	23.76	23.20	23.32	23.22	qfq	20,731,767	486,425,726	-1.64%
2025-10-29	23.42	23.75	23.10	23.71	23.61	qfq	20,051,082	469,165,939	3.58%
2025-10-28	23.89	23.97	22.82	22.89	22.79	qfq	31,188,629	723,618,156	-4.90%
2025-10-27	23.12	24.15	23.11	24.07	23.97	qfq	27,825,152	659,289,727	4.11%
2025-10-24	23.08	23.26	22.80	23.12	23.02	qfq	17,343,014	399,205,993	0.39%
2025-10-23	22.96	23.14	22.41	23.03	22.93	qfq	23,432,207	532,502,332	-1.29%
2025-10-22	21.29	23.76	21.29	23.33	23.23	qfq	47,324,702	1,080,272,801	-1.35%
2025-10-21	24.97	25.00	23.60	23.65	23.55	qfq	37,681,961	907,283,466	-3.47%
2025-10-20	24.90	25.30	24.15	24.50	24.39	qfq	39,031,163	966,045,144	-7.09%
2025-10-17	27.00	27.32	25.65	26.37	26.26	qfq	30,771,040	814,032,361	-0.26%
2025-10-16	27.64	28.12	26.10	26.44	26.33	qfq	33,175,533	903,924,748	-1.34%
2025-10-15	27.27	27.37	25.70	26.80	26.68	qfq	27,020,510	713,983,658	2.21%
2025-10-14	30.42	30.66	26.00	26.22	26.11	qfq	49,963,098	1,426,685,489	-8.39%
2025-10-13	27.15	29.50	26.18	28.62	28.50	qfq	38,894,906	1,068,705,981	5.03%
2025-10-10	27.34	28.12	26.98	27.25	27.13	qfq	32,437,455	885,985,583	-4.72%
2025-10-09	27.50	29.05	26.80	28.60	28.48	qfq	42,201,900	1,176,820,248	8.17%
2025-09-30	26.00	27.30	25.76	26.44	26.33	qfq	48,283,119	1,271,818,020	3.04%
2025-09-29	24.39	25.66	23.50	25.66	25.55	qfq	37,193,014	925,020,981	9.99%
2025-09-26	22.57	23.86	22.57	23.33	23.23	qfq	34,193,613	795,476,006	3.73%
2025-09-25	22.95	23.08	22.01	22.49	22.39	qfq	24,250,848	543,235,097	-1.88%
2025-09-24	22.50	23.08	22.16	22.92	22.82	qfq	29,539,528	669,113,262	0.26%
2025-09-23	22.56	22.95	21.86	22.86	22.76	qfq	40,855,655	918,370,111	2.51%
2025-09-22	21.49	22.30	21.00	22.30	22.20	qfq	40,775,784	882,309,164	10.01%
2025-09-19	20.35	20.80	20.19	20.27	20.18	qfq	18,758,851	383,357,506	0.90%
2025-09-18	20.70	20.94	19.90	20.09	20.00	qfq	30,906,486	634,703,081	-5.24%
2025-09-17	21.67	21.79	20.95	21.20	21.11	qfq	32,365,566	685,357,204	-3.37%
2025-09-16	23.00	23.09	21.31	21.94	21.84	qfq	42,154,844	926,750,021	-2.14%
2025-09-15	21.40	23.11	21.19	22.42	22.32	qfq	51,563,583	1,150,156,313	3.65%
2025-09-12	19.70	21.63	19.68	21.63	21.54	qfq	33,164,185	688,066,592	10.02%
2025-09-11	19.27	19.66	18.99	19.66	19.57	qfq	21,283,188	412,409,462	2.18%
2025-09-10	18.85	19.25	18.66	19.24	19.16	qfq	24,530,599	465,558,349	-1.13%
2025-09-09	19.59	20.20	19.26	19.46	19.38	qfq	42,970,670	848,826,186	1.46%
2025-09-08	19.60	19.68	18.84	19.18	19.10	qfq	26,994,353	517,000,979	-1.64%
2025-09-05	18.65	19.66	18.65	19.50	19.42	qfq	32,393,679	624,677,478	3.94%
2025-09-04	19.70	20.26	18.40	18.76	18.68	qfq	40,519,917	780,114,719	-4.77%
2025-09-03	20.20	20.60	19.00	19.70	19.61	qfq	50,278,016	996,920,145	-3.57%
2025-09-02	20.00	20.89	19.00	20.43	20.34	qfq	84,993,750	1,692,185,409	6.68%
2025-09-01	19.00	19.15	18.18	19.15	19.07	qfq	30,492,783	572,368,657	9.99%
2025-08-29	17.01	17.78	16.93	17.41	17.33	qfq	33,018,884	572,358,898	3.20%
2025-08-28	16.40	16.87	16.26	16.87	16.80	qfq	20,632,758	342,696,490	3.50%
2025-08-27	16.96	17.11	16.28	16.30	16.23	qfq	23,348,200	389,353,392	-4.12%
2025-08-26	17.17	17.26	16.81	17.00	16.93	qfq	20,638,031	350,810,491	-1.33%
2025-08-25	16.67	18.10	16.67	17.23	17.16	qfq	49,329,982	857,763,626	4.55%
2025-08-22	16.28	16.52	16.15	16.48	16.41	qfq	17,433,842	285,761,235	2.23%
2025-08-21	16.25	16.75	16.05	16.12	16.05	qfq	21,472,560	351,851,272	0.44%
2025-08-20	15.79	16.22	15.75	16.05	15.98	qfq	18,186,080	291,716,643	0.63%
2025-08-19	15.90	16.00	15.82	15.95	15.88	qfq	11,132,724	177,053,507	-0.25%
2025-08-18	15.93	16.07	15.81	15.99	15.92	qfq	17,031,297	271,117,467	0.76%
2025-08-15	15.65	16.04	15.61	15.87	15.80	qfq	13,759,000	218,151,260	-0.25%
2025-08-14	16.13	16.28	15.89	15.91	15.84	qfq	15,305,500	245,935,372	-0.69%
2025-08-13	15.63	16.09	15.55	16.02	15.95	qfq	18,285,707	289,921,660	2.69%
2025-08-12	15.69	15.69	15.42	15.60	15.53	qfq	9,158,034	142,475,404	-0.51%
2025-08-11	15.85	15.85	15.58	15.68	15.61	qfq	16,210,828	254,245,837	-2.18%
2025-08-08	16.09	16.14	15.93	16.03	15.96	qfq	12,867,600	206,502,451	0.00%
2025-08-07	16.03	16.24	15.85	16.03	15.96	qfq	16,183,400	258,768,132	0.06%
2025-08-06	16.13	16.20	15.92	16.02	15.95	qfq	12,480,301	199,986,047	0.63%
2025-08-05	15.86	16.20	15.78	15.92	15.85	qfq	12,566,200	200,833,999	0.38%
2025-08-04	15.45	15.86	15.34	15.86	15.79	qfq	15,279,286	239,369,652	4.20%
2025-08-01	15.08	15.39	15.03	15.22	15.15	qfq	10,122,337	154,275,743	0.53%
2025-07-31	15.22	15.34	15.06	15.14	15.07	qfq	19,732,901	299,564,019	-3.75%
2025-07-30	15.94	16.07	15.70	15.73	15.66	qfq	14,483,482	228,951,067	-1.26%
2025-07-29	15.79	15.95	15.62	15.93	15.86	qfq	11,861,498	187,528,127	0.06%
2025-07-28	15.69	15.93	15.55	15.92	15.85	qfq	17,186,800	271,087,714	-1.55%
2025-07-25	16.45	16.48	16.11	16.17	16.10	qfq	14,084,854	228,653,788	-1.70%
2025-07-24	16.50	16.55	16.17	16.45	16.38	qfq	25,692,310	420,389,872	-1.73%
2025-07-23	16.59	17.22	16.28	16.74	16.67	qfq	34,201,839	570,655,504	2.51%
2025-07-22	16.59	16.60	16.12	16.33	16.26	qfq	32,481,000	531,164,605	1.43%
2025-07-21	15.83	16.18	15.78	16.10	16.03	qfq	22,975,977	367,021,659	1.32%
2025-07-18	15.93	16.07	15.62	15.89	15.82	qfq	20,353,609	322,861,778	1.73%
2025-07-17	15.65	15.98	15.60	15.62	15.55	qfq	13,427,270	211,280,469	-0.19%
2025-07-16	15.95	16.04	15.57	15.65	15.58	qfq	16,942,270	266,792,218	-3.28%
2025-07-15	16.02	16.42	15.93	16.18	16.11	qfq	30,615,658	494,209,753	-2.82%
2025-07-14	16.50	16.95	16.27	16.65	16.58	qfq	46,999,232	780,680,517	6.73%
2025-07-11	15.01	15.65	14.90	15.60	15.53	qfq	35,197,718	540,274,619	6.12%
2025-07-10	14.73	14.98	14.48	14.70	14.64	qfq	11,968,317	174,999,313	-0.27%
2025-07-09	15.15	15.18	14.66	14.74	14.68	qfq	18,684,300	277,885,257	-2.51%
2025-07-08	15.23	15.51	15.10	15.12	15.05	qfq	13,867,400	211,026,784	0.07%
2025-07-07	15.01	15.36	14.96	15.11	15.04	qfq	14,219,000	215,607,555	-0.72%
2025-07-04	15.50	15.58	15.11	15.22	15.15	qfq	16,742,700	255,417,734	-2.75%
2025-07-03	15.45	15.75	15.04	15.65	15.58	qfq	22,455,900	346,098,767	1.95%
2025-07-02	15.25	15.50	15.10	15.35	15.28	qfq	17,580,029	269,264,622	-0.13%
2025-07-01	14.92	15.38	14.81	15.37	15.30	qfq	15,818,900	239,015,363	3.22%
2025-06-30	15.05	15.10	14.65	14.89	14.83	qfq	14,902,700	220,807,806	-2.10%
2025-06-27	14.87	15.43	14.78	15.21	15.14	qfq	23,940,900	363,003,615	2.91%
2025-06-26	14.88	15.01	14.71	14.78	14.72	qfq	13,574,300	201,598,902	0.07%
2025-06-25	14.78	14.86	14.66	14.77	14.71	qfq	12,104,099	178,554,119	-0.27%
2025-06-24	14.88	15.05	14.75	14.81	14.75	qfq	11,107,459	165,506,581	-1.20%
2025-06-23	14.98	15.08	14.80	14.99	14.92	qfq	9,854,200	147,382,583	0.27%
2025-06-20	14.98	15.17	14.78	14.95	14.88	qfq	15,246,700	228,171,637	-0.66%
2025-06-19	15.55	15.69	14.96	15.05	14.98	qfq	24,646,500	378,017,035	-5.82%
2025-06-18	16.01	16.25	15.58	15.98	15.91	qfq	26,395,600	419,854,838	2.37%
2025-06-17	15.35	16.13	15.24	15.61	15.54	qfq	20,090,339	315,195,166	0.71%
2025-06-16	15.50	15.73	15.29	15.50	15.33	qfq	16,166,000	250,371,639	-1.52%
2025-06-13	15.76	16.08	15.60	15.74	15.57	qfq	27,273,600	430,639,417	0.06%
2025-06-12	15.60	15.77	15.32	15.73	15.56	qfq	19,892,248	310,083,182	0.45%
2025-06-11	15.80	15.92	15.59	15.66	15.49	qfq	21,378,055	336,049,712	-1.45%
2025-06-10	15.80	16.12	15.51	15.89	15.72	qfq	32,899,302	520,560,101	0.38%
2025-06-09	15.05	15.95	15.05	15.83	15.66	qfq	51,513,692	799,153,124	2.79%
2025-06-06	14.60	15.40	14.52	15.40	15.23	qfq	39,441,224	590,219,325	10.00%
2025-06-05	14.13	14.19	13.90	14.00	13.85	qfq	11,143,813	156,463,727	-0.36%
2025-06-04	13.82	14.30	13.81	14.05	13.90	qfq	20,743,141	292,429,549	1.15%
2025-06-03	13.65	13.95	13.39	13.89	13.74	qfq	29,276,952	401,636,489	5.79%
2025-05-30	13.26	13.35	13.08	13.13	12.99	qfq	7,735,100	102,024,972	-0.91%
2025-05-29	13.19	13.46	13.18	13.25	13.11	qfq	9,019,120	119,471,534	-0.15%
2025-05-28	13.17	13.33	13.15	13.27	13.13	qfq	6,716,852	89,085,971	0.61%
2025-05-27	13.40	13.48	13.14	13.19	13.05	qfq	11,786,201	156,070,843	-2.15%
2025-05-26	13.19	13.74	13.11	13.48	13.33	qfq	13,217,200	178,495,513	1.81%
2025-05-23	13.34	13.43	13.22	13.24	13.10	qfq	9,401,900	125,249,392	-1.34%
2025-05-22	13.55	13.69	13.34	13.42	13.28	qfq	16,675,700	225,408,016	-0.22%
2025-05-21	13.41	13.48	13.22	13.45	13.31	qfq	13,764,745	183,920,094	1.97%
2025-05-20	13.19	13.25	13.07	13.19	13.05	qfq	6,923,002	91,132,303	0.00%
2025-05-19	13.17	13.30	13.11	13.19	13.05	qfq	6,490,982	85,551,849	0.30%
2025-05-16	13.26	13.34	13.08	13.15	13.01	qfq	7,316,647	96,523,571	0.15%
2025-05-15	13.37	13.37	13.04	13.13	12.99	qfq	10,168,862	133,655,549	-2.81%
2025-05-14	13.47	13.56	13.35	13.51	13.36	qfq	9,796,309	131,973,593	0.07%
2025-05-13	13.41	13.58	13.34	13.50	13.35	qfq	10,111,800	136,172,493	0.75%
2025-05-12	13.36	13.45	13.22	13.40	13.26	qfq	10,506,183	140,176,567	-0.15%
2025-05-09	13.60	13.68	13.27	13.42	13.28	qfq	10,388,900	139,301,159	-1.90%
2025-05-08	13.70	13.80	13.56	13.68	13.53	qfq	10,190,300	139,532,620	-0.73%
2025-05-07	13.86	13.93	13.71	13.78	13.63	qfq	8,572,601	118,303,800	0.07%
2025-05-06	13.68	14.03	13.58	13.77	13.62	qfq	15,566,995	215,976,200	2.30%
2025-04-30	14.01	14.07	13.46	13.46	13.31	qfq	21,668,700	295,276,387	-5.54%
2025-04-29	14.02	14.80	14.02	14.25	14.10	qfq	10,447,028	148,553,767	1.35%
2025-04-28	14.03	14.21	14.00	14.06	13.91	qfq	9,551,118	134,564,303	-0.28%
2025-04-25	14.56	14.65	14.09	14.10	13.95	qfq	12,950,946	185,501,767	-2.49%
2025-04-24	14.64	15.11	14.38	14.46	14.30	qfq	15,824,615	233,187,877	0.70%
2025-04-23	14.59	14.77	14.27	14.36	14.21	qfq	16,124,170	233,009,338	-3.10%
2025-04-22	15.00	15.05	14.70	14.82	14.66	qfq	18,310,729	272,419,111	-1.59%
2025-04-21	14.57	15.08	14.35	15.06	14.90	qfq	22,022,121	323,450,279	7.65%
2025-04-18	14.27	14.38	13.86	13.99	13.84	qfq	10,922,933	153,294,840	-2.03%
2025-04-17	14.53	15.03	14.19	14.28	14.13	qfq	22,724,900	330,833,486	0.49%
2025-04-16	14.69	14.79	13.86	14.21	14.06	qfq	16,271,244	230,268,996	-0.84%
2025-04-15	14.31	14.44	14.08	14.33	14.18	qfq	9,239,060	131,736,474	0.28%
2025-04-14	13.96	14.70	13.81	14.29	14.14	qfq	17,934,300	257,760,956	5.00%
2025-04-11	13.63	14.16	13.58	13.61	13.46	qfq	18,793,200	259,840,277	2.79%
2025-04-10	12.98	13.41	12.86	13.24	13.10	qfq	14,022,400	184,963,356	5.50%
2025-04-09	12.10	12.68	11.53	12.55	12.41	qfq	19,444,100	238,641,401	0.40%
2025-04-08	13.13	13.40	12.20	12.50	12.37	qfq	31,998,201	404,392,520	-7.27%
2025-04-07	13.48	13.75	13.48	13.48	13.33	qfq	9,874,300	133,385,114	-10.01%
2025-04-03	15.30	15.43	14.95	14.98	14.82	qfq	9,439,500	142,751,547	-2.47%
2025-04-02	15.54	15.65	15.29	15.36	15.19	qfq	12,023,371	185,105,159	-1.09%
2025-04-01	15.78	16.34	15.46	15.53	15.36	qfq	14,940,158	235,768,930	-1.02%
2025-03-31	15.66	16.13	15.45	15.69	15.52	qfq	14,185,070	222,873,462	-1.44%
2025-03-28	16.07	16.37	15.69	15.92	15.75	qfq	20,065,100	320,866,477	3.38%
2025-03-27	15.67	15.71	15.27	15.40	15.23	qfq	11,987,300	185,268,031	-2.10%
2025-03-26	16.00	16.36	15.60	15.73	15.56	qfq	19,501,117	311,981,810	0.13%
2025-03-25	15.83	15.89	15.51	15.71	15.54	qfq	7,918,100	124,274,105	-0.38%
2025-03-24	15.73	15.88	15.45	15.77	15.60	qfq	10,706,900	167,539,437	-0.76%
2025-03-21	16.29	16.30	15.70	15.89	15.72	qfq	14,962,187	238,581,690	-3.29%
2025-03-20	16.58	16.82	16.30	16.43	16.25	qfq	19,974,689	329,958,058	-0.42%
2025-03-19	15.80	16.88	15.73	16.50	16.32	qfq	24,096,267	393,493,592	3.77%
2025-03-18	14.96	16.15	14.93	15.90	15.73	qfq	24,643,852	388,917,365	6.14%
2025-03-17	15.20	15.35	14.88	14.98	14.82	qfq	14,424,908	217,530,171	-1.83%
2025-03-14	15.37	15.64	15.06	15.26	15.10	qfq	27,377,704	420,319,980	3.81%
2025-03-13	14.68	14.74	14.45	14.70	14.54	qfq	10,593,678	154,637,895	0.62%
2025-03-12	14.86	15.00	14.56	14.61	14.45	qfq	12,106,894	178,079,876	-0.75%
2025-03-11	14.50	14.86	14.36	14.72	14.56	qfq	15,143,400	221,682,613	-0.14%
2025-03-10	14.30	14.89	14.21	14.74	14.58	qfq	25,723,628	374,558,502	4.17%
2025-03-07	13.66	14.24	13.65	14.15	14.00	qfq	18,221,225	256,646,984	3.44%
2025-03-06	13.59	13.82	13.58	13.68	13.53	qfq	7,774,502	106,429,234	0.74%
2025-03-05	13.40	13.60	13.28	13.58	13.43	qfq	7,979,018	107,404,629	1.57%
2025-03-04	13.09	13.44	13.09	13.37	13.23	qfq	8,334,100	111,099,165	2.30%
2025-03-03	13.06	13.30	13.00	13.07	12.93	qfq	6,710,074	88,431,636	-0.08%
2025-02-28	13.17	13.37	13.00	13.08	12.94	qfq	6,769,804	89,099,713	-1.80%
2025-02-27	13.35	13.43	13.09	13.32	13.18	qfq	9,306,947	123,194,312	-0.75%
2025-02-26	13.53	13.65	13.27	13.42	13.28	qfq	10,570,667	141,919,905	-1.32%
2025-02-25	13.63	13.77	13.53	13.60	13.45	qfq	6,381,781	86,974,951	-0.44%
2025-02-24	13.57	13.74	13.41	13.66	13.51	qfq	8,959,101	122,221,743	0.29%
2025-02-21	13.88	13.98	13.59	13.62	13.47	qfq	9,964,500	136,874,046	-1.94%
2025-02-20	13.87	13.97	13.75	13.89	13.74	qfq	6,224,200	86,223,941	0.22%
2025-02-19	13.87	14.12	13.78	13.86	13.71	qfq	9,219,700	128,420,181	0.51%
2025-02-18	13.89	13.96	13.76	13.79	13.64	qfq	8,701,869	120,417,734	-0.58%
2025-02-17	13.58	14.03	13.50	13.87	13.72	qfq	15,991,576	221,265,239	-1.77%
2025-02-14	14.01	14.33	13.88	14.12	13.97	qfq	16,103,955	226,788,699	1.44%
2025-02-13	14.00	14.08	13.87	13.92	13.77	qfq	7,872,003	110,024,556	-0.22%
2025-02-12	13.80	14.04	13.75	13.95	13.80	qfq	10,788,425	150,221,562	-0.57%
2025-02-11	14.21	14.33	13.99	14.03	13.88	qfq	12,913,697	182,751,676	-0.07%
2025-02-10	14.07	14.18	13.94	14.04	13.89	qfq	11,810,036	165,703,182	-0.07%
2025-02-07	14.01	14.14	13.88	14.05	13.90	qfq	12,322,060	172,917,188	0.21%
2025-02-06	14.03	14.13	13.92	14.02	13.87	qfq	13,032,542	182,624,149	-1.20%
2025-02-05	14.20	14.44	13.98	14.19	14.04	qfq	18,574,900	262,917,452	2.53%
2025-01-27	14.00	14.36	13.77	13.84	13.69	qfq	13,557,200	190,496,656	-0.43%
2025-01-24	13.78	14.07	13.62	13.90	13.75	qfq	10,548,271	145,950,378	0.65%
2025-01-23	13.75	14.03	13.70	13.81	13.66	qfq	14,189,928	196,951,390	0.66%
2025-01-22	13.66	13.88	13.53	13.72	13.57	qfq	11,973,229	164,064,004	0.44%
2025-01-21	13.65	13.77	13.45	13.66	13.51	qfq	9,629,940	131,377,271	0.07%
2025-01-20	13.57	13.77	13.42	13.65	13.50	qfq	14,748,068	200,215,219	0.52%
2025-01-17	13.44	13.73	13.30	13.58	13.43	qfq	16,860,868	228,621,066	-0.59%
2025-01-16	12.83	13.68	12.83	13.66	13.51	qfq	31,037,900	413,275,744	7.81%
2025-01-15	12.65	12.71	12.52	12.67	12.53	qfq	7,555,000	95,258,002	-0.31%
2025-01-14	12.50	12.71	12.38	12.71	12.57	qfq	10,969,000	137,964,698	0.87%
2025-01-13	12.40	12.73	12.30	12.60	12.46	qfq	9,453,600	118,888,877	0.96%
2025-01-10	12.32	12.69	12.31	12.48	12.35	qfq	9,389,503	117,408,583	1.30%
2025-01-09	12.07	12.35	12.03	12.32	12.19	qfq	5,783,303	70,987,981	1.40%
2025-01-08	12.30	12.34	11.97	12.15	12.02	qfq	6,579,000	79,823,626	-1.30%
2025-01-07	12.07	12.37	11.90	12.31	12.18	qfq	8,152,376	99,912,210	1.99%
2025-01-06	11.84	12.32	11.76	12.07	11.94	qfq	9,830,614	118,772,011	1.94%
2025-01-03	12.04	12.36	11.82	11.84	11.71	qfq	9,277,160	112,438,342	-1.66%
2025-01-02	11.87	12.37	11.73	12.04	11.91	qfq	13,431,260	162,036,222	0.42%
2024-12-31	12.27	12.33	11.97	11.99	11.86	qfq	6,225,739	75,215,592	-2.28%
2024-12-30	12.45	12.45	12.20	12.27	12.14	qfq	5,443,579	66,915,288	-0.89%
2024-12-27	12.32	12.56	12.28	12.38	12.25	qfq	5,781,500	71,949,653	0.73%
2024-12-26	12.12	12.36	12.11	12.29	12.16	qfq	4,951,400	60,968,019	1.57%
2024-12-25	12.40	12.44	12.03	12.10	11.97	qfq	9,847,957	119,661,132	-2.73%
2024-12-24	12.39	12.48	12.24	12.44	12.31	qfq	6,594,779	81,603,712	0.24%
2024-12-23	12.72	12.86	12.38	12.41	12.28	qfq	7,840,000	98,372,845	-1.97%
2024-12-20	12.55	12.72	12.49	12.66	12.52	qfq	6,048,130	76,364,368	0.80%
2024-12-19	12.53	12.78	12.41	12.56	12.42	qfq	8,633,811	108,208,361	-1.10%
2024-12-18	12.80	12.80	12.63	12.70	12.56	qfq	6,311,411	80,147,921	-0.31%
2024-12-17	12.88	12.93	12.70	12.74	12.60	qfq	7,600,401	97,247,180	-1.01%
2024-12-16	13.16	13.25	12.81	12.87	12.73	qfq	11,071,279	144,057,741	-2.72%
2024-12-13	13.38	13.44	13.09	13.23	13.09	qfq	10,540,857	139,603,353	-2.36%
2024-12-12	13.47	13.68	13.39	13.55	13.40	qfq	9,616,768	130,138,958	1.27%
2024-12-11	13.30	13.53	13.27	13.38	13.24	qfq	9,682,800	129,616,262	0.83%
2024-12-10	13.38	13.89	13.27	13.27	13.13	qfq	22,747,730	309,134,371	2.00%
2024-12-09	12.92	13.19	12.88	13.01	12.87	qfq	10,286,073	134,151,182	0.77%
2024-12-06	12.83	12.96	12.76	12.91	12.77	qfq	7,628,609	98,120,742	0.23%
2024-12-05	12.87	12.93	12.76	12.88	12.74	qfq	5,242,419	67,340,482	0.08%
2024-12-04	12.99	13.15	12.81	12.87	12.73	qfq	9,695,226	126,089,897	-0.92%
2024-12-03	12.96	13.06	12.80	12.99	12.85	qfq	7,783,586	100,592,994	0.39%
2024-12-02	12.70	13.06	12.65	12.94	12.80	qfq	9,564,886	123,062,254	1.41%
2024-11-29	12.59	12.85	12.50	12.76	12.62	qfq	8,952,300	113,654,919	1.35%
2024-11-28	12.75	12.85	12.58	12.59	12.45	qfq	6,541,500	83,136,036	-1.64%
2024-11-27	12.60	12.83	12.29	12.80	12.66	qfq	7,289,005	91,318,985	1.11%
2024-11-26	12.71	12.98	12.60	12.66	12.52	qfq	7,103,384	90,450,074	-0.78%
2024-11-25	12.70	12.95	12.56	12.76	12.62	qfq	9,697,642	124,030,495	0.24%
2024-11-22	13.06	13.30	12.71	12.73	12.59	qfq	10,057,200	130,599,063	-3.27%
2024-11-21	12.98	13.19	12.90	13.16	13.02	qfq	10,345,695	134,689,961	0.84%
2024-11-20	13.02	13.15	12.86	13.05	12.91	qfq	8,949,500	116,264,191	0.31%
2024-11-19	12.76	13.01	12.68	13.01	12.87	qfq	12,171,313	156,340,840	3.50%
2024-11-18	12.99	13.13	12.50	12.57	12.43	qfq	13,628,681	173,091,687	-3.16%
2024-11-15	13.30	13.59	12.96	12.98	12.84	qfq	12,231,000	161,923,262	-2.41%
2024-11-14	13.60	13.75	13.26	13.30	13.16	qfq	13,949,141	188,150,764	-2.64%
2024-11-13	13.75	14.07	13.50	13.66	13.51	qfq	14,471,500	198,654,841	-0.51%
2024-11-12	13.90	14.11	13.56	13.73	13.58	qfq	17,870,524	247,810,549	-0.87%
2024-11-11	13.80	13.88	13.56	13.85	13.70	qfq	18,729,464	256,537,350	-0.43%
2024-11-08	14.15	14.42	13.80	13.91	13.76	qfq	25,133,091	354,106,540	-1.14%
2024-11-07	13.98	14.10	13.62	14.07	13.92	qfq	39,231,993	543,562,726	-3.83%
2024-11-06	14.40	15.17	14.26	14.63	14.47	qfq	39,420,149	578,762,275	0.90%
2024-11-05	14.11	14.75	14.03	14.50	14.34	qfq	35,872,923	513,178,350	1.26%
2024-11-04	14.61	14.85	14.11	14.32	14.17	qfq	41,430,290	594,728,851	-7.19%
2024-11-01	16.40	16.40	13.76	15.43	15.26	qfq	82,409,680	1,231,620,265	3.28%
2024-10-31	14.94	14.94	14.94	14.94	14.78	qfq	4,409,400	65,876,436	10.01%
2024-10-18	13.25	13.73	13.18	13.58	13.43	qfq	23,214,815	312,794,885	3.59%
2024-10-17	13.45	13.61	13.08	13.11	12.97	qfq	11,974,389	159,266,242	-2.02%
2024-10-16	13.01	13.47	12.90	13.38	13.24	qfq	17,075,587	226,782,054	2.92%
2024-10-15	13.01	13.42	12.91	13.00	12.86	qfq	16,395,487	215,378,626	-1.74%
2024-10-14	12.66	13.32	12.59	13.23	13.09	qfq	22,147,303	289,237,734	3.44%
2024-10-11	13.00	13.13	12.49	12.79	12.65	qfq	23,900,124	305,954,988	2.73%
2024-10-10	12.51	12.95	12.30	12.45	12.32	qfq	17,116,324	216,095,991	-0.64%
2024-10-09	13.02	13.45	12.50	12.53	12.40	qfq	27,081,462	351,011,612	-8.21%
2024-10-08	14.17	14.20	12.96	13.65	13.50	qfq	44,796,275	606,716,267	4.36%
2024-09-30	12.64	13.15	12.19	13.08	12.94	qfq	37,478,695	477,099,623	6.78%
2024-09-27	12.04	12.53	12.01	12.25	12.12	qfq	19,524,727	238,621,987	2.51%
2024-09-26	11.55	11.95	11.49	11.95	11.82	qfq	13,074,249	153,622,272	3.55%
2024-09-25	11.46	12.07	11.37	11.54	11.42	qfq	24,297,666	284,423,845	4.25%
2024-09-24	10.81	11.11	10.77	11.07	10.95	qfq	12,735,132	139,626,838	2.50%
2024-09-23	10.70	10.99	10.66	10.80	10.68	qfq	11,675,400	126,457,557	0.09%
2024-09-20	10.59	10.85	10.42	10.79	10.67	qfq	14,159,747	151,312,701	1.70%
2024-09-19	10.05	10.62	9.91	10.61	10.50	qfq	17,426,493	179,738,060	5.26%
2024-09-18	10.20	10.26	9.90	10.08	9.97	qfq	8,344,549	84,114,519	0.00%
2024-09-13	10.41	10.48	10.06	10.08	9.97	qfq	13,185,798	134,527,092	0.20%
2024-09-12	10.03	10.15	9.94	10.06	9.95	qfq	6,218,549	62,541,989	0.30%
2024-09-11	9.96	10.04	9.88	10.03	9.92	qfq	4,907,100	48,931,984	0.70%
2024-09-10	9.81	10.01	9.71	9.96	9.85	qfq	5,465,900	53,900,565	1.63%
2024-09-09	9.78	10.05	9.69	9.80	9.69	qfq	7,649,500	75,369,738	-1.31%
2024-09-06	10.00	10.07	9.83	9.93	9.82	qfq	5,586,400	55,574,503	0.10%
2024-09-05	9.86	10.05	9.82	9.92	9.81	qfq	7,540,690	74,973,860	1.43%
2024-09-04	9.86	9.92	9.69	9.78	9.67	qfq	7,451,300	72,940,806	-1.91%
2024-09-03	9.97	10.07	9.84	9.97	9.86	qfq	9,460,000	94,035,112	0.10%
2024-09-02	10.30	10.33	9.95	9.96	9.85	qfq	13,308,900	134,121,817	-2.06%
2024-08-30	10.20	10.25	10.02	10.17	10.06	qfq	13,296,100	135,138,238	-0.68%
2024-08-29	9.95	10.27	9.82	10.24	10.13	qfq	7,615,700	77,062,748	2.30%
2024-08-28	10.20	10.28	9.97	10.01	9.90	qfq	8,194,700	82,694,107	-1.48%
2024-08-27	10.22	10.26	10.07	10.16	10.05	qfq	7,715,700	78,319,393	-2.03%
2024-08-26	10.58	10.66	10.25	10.37	10.26	qfq	9,637,600	100,282,987	0.39%
2024-08-23	10.23	10.35	10.15	10.33	10.22	qfq	5,495,597	56,427,268	-0.67%
2024-08-22	10.85	10.90	10.38	10.40	10.29	qfq	10,792,200	113,673,725	-4.06%
2024-08-21	10.83	10.99	10.66	10.84	10.72	qfq	7,923,900	85,860,732	0.28%
2024-08-20	11.24	11.40	10.73	10.81	10.69	qfq	15,784,260	173,597,847	-3.22%
2024-08-19	10.65	11.45	10.60	11.17	11.05	qfq	23,497,735	261,084,324	6.69%
2024-08-16	10.90	10.97	10.42	10.47	10.36	qfq	9,046,088	96,298,703	-1.78%
2024-08-15	10.35	10.70	10.28	10.66	10.55	qfq	7,984,390	84,309,694	2.21%
2024-08-14	10.52	10.67	10.40	10.43	10.32	qfq	4,451,700	46,834,969	-1.04%
2024-08-13	10.54	10.67	10.36	10.54	10.43	qfq	7,613,981	80,208,586	0.00%
2024-08-12	10.39	10.62	10.27	10.54	10.43	qfq	8,945,166	93,500,679	1.44%
2024-08-09	10.45	10.75	10.37	10.39	10.28	qfq	12,203,766	128,868,135	1.96%
2024-08-08	10.33	10.39	10.10	10.19	10.08	qfq	9,801,729	100,058,224	-2.67%
2024-08-07	10.39	10.58	10.25	10.47	10.36	qfq	11,238,400	117,283,951	0.38%
2024-08-06	10.98	11.09	10.28	10.43	10.32	qfq	21,189,608	223,652,967	-4.84%
2024-08-05	11.21	11.30	10.91	10.96	10.84	qfq	11,295,865	125,497,076	-5.03%
2024-08-02	11.44	11.68	11.40	11.54	11.42	qfq	13,509,581	155,701,129	-1.20%
2024-08-01	11.46	11.89	11.46	11.68	11.55	qfq	17,857,452	208,654,782	4.01%
2024-07-31	10.90	11.26	10.81	11.23	11.11	qfq	10,749,400	119,024,360	3.98%
2024-07-30	10.61	10.82	10.56	10.80	10.68	qfq	6,301,700	67,492,418	0.56%
2024-07-29	10.73	10.88	10.65	10.74	10.62	qfq	7,200,134	77,447,769	0.47%
2024-07-26	10.46	10.86	10.45	10.69	10.57	qfq	11,759,436	126,100,124	0.85%
2024-07-25	11.30	11.30	10.47	10.60	10.49	qfq	30,730,348	329,055,426	-8.86%
2024-07-24	11.83	11.85	11.49	11.63	11.50	qfq	8,535,700	99,118,652	-0.85%
2024-07-23	12.23	12.45	11.73	11.73	11.60	qfq	10,573,000	127,046,912	-3.93%
2024-07-22	12.43	12.59	11.98	12.21	12.08	qfq	14,253,500	173,992,886	-2.55%
2024-07-19	12.77	12.78	12.34	12.53	12.40	qfq	17,916,570	225,597,833	-6.21%
2024-07-18	12.70	13.36	12.66	13.36	13.22	qfq	16,456,034	214,531,174	1.91%
2024-07-17	13.20	13.50	13.01	13.11	12.97	qfq	24,150,800	320,293,156	1.31%
2024-07-16	12.53	12.95	12.47	12.94	12.80	qfq	18,232,972	232,630,932	3.27%
2024-07-15	12.45	12.76	12.28	12.53	12.40	qfq	15,653,817	196,640,315	-0.63%
2024-07-12	13.20	13.30	12.40	12.61	12.47	qfq	23,979,017	304,824,379	-3.00%
2024-07-11	12.30	13.14	12.10	13.00	12.86	qfq	19,763,788	251,053,276	7.00%
2024-07-10	12.60	12.73	12.06	12.15	11.95	qfq	14,933,048	184,815,763	-4.63%
2024-07-09	12.40	12.82	12.01	12.74	12.53	qfq	14,026,479	174,037,605	2.74%
2024-07-08	12.78	12.92	12.34	12.40	12.19	qfq	14,094,919	178,119,455	-1.67%
2024-07-05	11.75	12.75	11.65	12.61	12.40	qfq	25,251,197	310,242,387	7.41%
2024-07-04	12.35	12.47	11.71	11.74	11.54	qfq	15,719,799	189,772,133	-2.89%
2024-07-03	12.00	12.09	11.85	12.09	11.89	qfq	7,721,300	92,583,728	1.26%
2024-07-02	12.00	12.17	11.86	11.94	11.74	qfq	6,668,900	79,961,002	-0.67%
2024-07-01	11.83	12.10	11.71	12.02	11.82	qfq	9,231,100	109,994,359	1.61%
2024-06-28	11.56	11.98	11.53	11.83	11.63	qfq	10,022,110	118,332,713	2.34%
2024-06-27	11.98	12.00	11.50	11.56	11.37	qfq	13,434,440	156,963,072	-4.70%
2024-06-26	12.12	12.16	11.78	12.13	11.93	qfq	13,838,900	165,115,734	-0.57%
2024-06-25	12.13	12.39	11.97	12.20	11.99	qfq	8,746,824	106,569,268	0.66%
2024-06-24	12.21	12.40	12.11	12.12	11.92	qfq	13,978,700	171,170,830	-3.81%
2024-06-21	12.96	13.12	12.55	12.60	12.39	qfq	21,453,997	274,176,294	-1.72%
2024-06-20	12.45	13.07	12.38	12.82	12.60	qfq	26,232,974	335,391,275	4.40%
2024-06-19	12.25	12.50	12.24	12.28	12.07	qfq	9,177,174	113,325,997	0.33%
2024-06-18	12.20	12.48	12.08	12.24	12.03	qfq	11,800,115	144,833,515	0.99%
2024-06-17	12.50	12.63	12.06	12.12	11.92	qfq	15,566,600	190,933,060	-3.04%
2024-06-14	12.49	12.60	12.41	12.50	12.29	qfq	9,534,300	118,982,241	-0.95%
2024-06-13	12.80	12.84	12.31	12.62	12.41	qfq	15,785,800	198,377,752	-3.37%
2024-06-12	12.61	13.14	12.61	13.06	12.84	qfq	11,000,600	142,260,747	2.03%
2024-06-11	12.85	12.90	12.45	12.80	12.58	qfq	22,293,973	281,706,268	-5.88%
2024-06-07	13.58	14.08	13.22	13.60	13.37	qfq	28,034,240	382,451,763	4.78%
2024-06-06	13.20	13.37	12.91	12.98	12.76	qfq	16,839,600	220,872,578	0.93%
2024-06-05	12.79	13.10	12.56	12.86	12.64	qfq	21,629,973	276,329,047	-3.74%
2024-06-04	13.39	13.63	13.07	13.36	13.13	qfq	17,506,400	233,279,529	0.68%
2024-06-03	14.10	14.25	13.04	13.27	13.05	qfq	40,441,700	545,690,158	-7.98%
2024-05-31	14.35	14.59	14.00	14.42	14.18	qfq	17,714,120	253,647,479	0.00%
2024-05-30	15.44	15.52	14.37	14.42	14.18	qfq	23,292,445	345,447,190	-8.15%
2024-05-29	14.90	15.85	14.87	15.70	15.44	qfq	27,870,900	431,613,854	5.80%
2024-05-28	15.07	15.50	14.75	14.84	14.59	qfq	30,468,302	460,455,448	3.27%
2024-05-27	13.99	14.39	13.82	14.37	14.13	qfq	16,913,400	239,007,388	3.38%
2024-05-24	13.90	14.17	13.75	13.90	13.67	qfq	17,557,345	244,579,718	-0.22%
2024-05-23	14.10	14.37	13.82	13.93	13.70	qfq	24,626,751	346,990,772	-7.87%
2024-05-22	15.56	15.89	15.05	15.12	14.87	qfq	25,038,815	387,227,029	-0.79%
2024-05-21	15.55	16.33	14.83	15.24	14.98	qfq	52,644,500	823,758,787	-0.13%
2024-05-20	14.99	15.26	14.82	15.26	15.00	qfq	29,173,132	442,780,326	10.02%
2024-05-17	13.53	13.91	13.42	13.87	13.64	qfq	14,465,900	197,486,886	1.84%
2024-05-16	14.33	14.87	13.54	13.62	13.39	qfq	29,229,483	416,198,422	-0.29%
2024-05-15	13.49	14.08	13.30	13.66	13.43	qfq	16,471,572	226,539,666	1.19%
2024-05-14	13.55	13.81	13.28	13.50	13.27	qfq	18,339,400	248,329,863	-0.37%
2024-05-13	14.06	14.18	13.45	13.55	13.32	qfq	22,274,332	305,270,148	-7.06%
2024-05-10	14.50	14.70	13.83	14.58	14.33	qfq	34,598,152	495,103,043	5.88%
2024-05-09	13.40	13.90	13.32	13.77	13.54	qfq	17,059,901	232,284,676	1.85%
2024-05-08	13.21	13.77	12.91	13.52	13.29	qfq	20,949,983	281,369,281	1.96%
2024-05-07	13.40	13.86	13.18	13.26	13.04	qfq	18,984,000	255,633,113	0.84%
2024-05-06	12.68	13.18	12.55	13.15	12.93	qfq	15,278,569	196,769,544	3.54%
2024-04-30	12.92	13.28	12.68	12.70	12.49	qfq	18,485,420	239,614,384	-4.65%
2024-04-29	13.05	13.40	12.80	13.32	13.10	qfq	19,198,227	252,608,142	-1.19%
2024-04-26	13.06	13.70	13.01	13.48	13.25	qfq	21,525,371	287,091,279	3.14%
2024-04-25	13.02	13.28	12.83	13.07	12.85	qfq	11,912,518	155,574,546	-1.66%
2024-04-24	12.86	13.34	12.81	13.29	13.07	qfq	19,262,544	251,549,076	3.67%
2024-04-23	12.89	13.19	12.66	12.82	12.60	qfq	27,418,428	352,646,551	-4.19%
2024-04-22	14.29	14.63	13.33	13.38	13.15	qfq	31,929,699	437,554,195	-6.37%
2024-04-19	14.31	15.10	14.02	14.29	14.05	qfq	29,822,274	434,244,932	-0.56%
2024-04-18	13.88	14.52	13.70	14.37	14.13	qfq	23,182,095	328,433,661	-0.42%
2024-04-17	13.69	14.45	13.69	14.43	14.19	qfq	33,494,171	470,470,594	2.63%
2024-04-16	14.65	15.49	13.99	14.06	13.82	qfq	40,041,169	595,138,327	-5.38%
2024-04-15	15.40	15.40	14.52	14.86	14.61	qfq	41,800,271	614,570,520	-7.87%
2024-04-12	15.10	16.13	14.83	16.13	15.86	qfq	39,601,764	616,845,333	10.03%
2024-04-11	14.25	15.44	14.06	14.66	14.41	qfq	28,305,397	418,442,163	-2.14%
2024-04-10	14.91	15.65	14.46	14.98	14.73	qfq	34,922,184	521,767,551	0.13%
2024-04-09	14.98	15.98	14.75	14.96	14.71	qfq	37,659,640	571,248,555	-4.41%
2024-04-08	14.18	15.91	13.94	15.65	15.39	qfq	61,600,704	932,471,863	8.23%
2024-04-03	13.94	14.48	13.90	14.46	14.22	qfq	59,040,558	844,178,810	9.88%
2024-04-02	12.95	13.24	12.87	13.16	12.94	qfq	20,755,553	270,810,072	1.23%
2024-04-01	13.26	13.69	12.81	13.00	12.78	qfq	28,169,640	372,211,582	0.78%
2024-03-29	12.08	12.90	12.01	12.90	12.68	qfq	33,356,978	420,828,381	9.97%
2024-03-28	11.42	11.84	11.40	11.73	11.53	qfq	12,682,992	148,270,493	2.71%
2024-03-27	11.57	11.74	11.42	11.42	11.23	qfq	12,946,700	150,264,468	-1.72%
2024-03-26	11.91	11.98	11.47	11.62	11.42	qfq	24,164,367	281,654,980	-2.76%
2024-03-25	11.06	12.33	11.06	11.95	11.75	qfq	43,379,962	519,860,928	6.60%
2024-03-22	11.56	11.69	11.15	11.21	11.02	qfq	19,754,755	224,327,649	-5.96%
2024-03-21	12.26	12.30	11.46	11.92	11.72	qfq	32,202,013	380,560,187	6.52%
2024-03-20	11.18	11.34	11.03	11.19	11.00	qfq	12,056,190	134,662,632	-0.27%
2024-03-19	11.41	11.58	11.19	11.22	11.03	qfq	15,502,519	176,382,255	-1.58%
2024-03-18	11.15	11.50	11.03	11.40	11.21	qfq	24,528,686	277,250,616	2.24%
2024-03-15	10.53	11.28	10.38	11.15	10.96	qfq	31,373,535	340,599,622	5.89%
2024-03-14	10.56	10.96	10.47	10.53	10.35	qfq	33,102,641	355,052,376	4.57%
2024-03-13	10.00	10.16	9.83	10.07	9.90	qfq	11,557,516	115,309,938	0.40%
2024-03-12	10.28	10.33	9.99	10.03	9.86	qfq	17,560,367	177,948,836	-3.19%
2024-03-11	10.04	10.50	10.01	10.36	10.19	qfq	24,135,640	249,162,533	3.50%
2024-03-08	9.76	10.02	9.59	10.01	9.84	qfq	17,586,416	171,745,042	3.09%
2024-03-07	9.79	10.01	9.69	9.71	9.55	qfq	21,917,929	215,898,419	1.25%
2024-03-06	9.80	9.83	9.40	9.59	9.43	qfq	14,959,165	143,098,951	-0.93%
2024-03-05	9.90	10.10	9.63	9.68	9.52	qfq	23,440,564	229,728,916	1.47%
2024-03-04	9.50	9.57	9.27	9.54	9.38	qfq	10,889,062	103,040,259	2.14%
2024-03-01	9.20	9.37	9.19	9.34	9.18	qfq	8,365,537	77,767,583	1.52%
2024-02-29	8.80	9.23	8.76	9.20	9.05	qfq	8,298,818	75,250,196	2.91%
2024-02-28	9.40	9.63	8.93	8.94	8.79	qfq	14,077,666	131,372,718	-4.59%
2024-02-27	9.03	9.37	9.03	9.37	9.21	qfq	8,049,408	74,401,480	2.40%
2024-02-26	9.16	9.32	9.09	9.15	9.00	qfq	7,130,305	65,442,934	-0.44%
2024-02-23	9.13	9.27	9.01	9.19	9.04	qfq	9,933,070	90,803,230	1.21%
2024-02-22	8.85	9.10	8.80	9.08	8.93	qfq	7,877,621	70,682,068	2.02%
2024-02-21	8.81	9.21	8.71	8.90	8.75	qfq	9,428,840	84,878,107	0.68%
2024-02-20	8.76	8.87	8.57	8.84	8.69	qfq	8,819,300	77,344,140	0.80%
2024-02-19	8.93	9.08	8.66	8.77	8.62	qfq	13,472,917	118,692,907	-0.34%
2024-02-08	8.08	8.84	8.07	8.80	8.65	qfq	16,653,315	142,568,611	9.45%
2024-02-07	7.98	8.18	7.76	8.04	7.90	qfq	16,155,348	129,954,895	1.64%
2024-02-06	7.27	8.05	7.11	7.91	7.78	qfq	17,048,897	130,192,443	7.04%
2024-02-05	8.02	8.06	7.29	7.39	7.27	qfq	17,106,101	129,101,533	-8.77%
2024-02-02	8.58	8.67	7.85	8.10	7.96	qfq	10,472,300	86,609,503	-5.15%
2024-02-01	8.61	8.74	8.38	8.54	8.40	qfq	8,785,556	75,328,822	-0.47%
2024-01-31	8.90	9.02	8.52	8.58	8.44	qfq	12,918,853	112,771,510	-6.13%
2024-01-30	9.36	9.43	9.11	9.14	8.99	qfq	5,096,751	47,282,816	-2.56%
2024-01-29	9.65	9.67	9.32	9.38	9.22	qfq	5,938,441	56,207,438	-2.39%
2024-01-26	9.56	9.76	9.51	9.61	9.45	qfq	7,746,612	74,640,885	0.63%
2024-01-25	9.34	9.56	9.28	9.55	9.39	qfq	10,548,241	99,666,159	2.25%
2024-01-24	9.30	9.42	8.98	9.34	9.18	qfq	8,735,185	80,597,119	0.86%
2024-01-23	9.09	9.30	8.96	9.26	9.10	qfq	7,829,001	71,562,378	1.87%
2024-01-22	9.60	9.65	9.04	9.09	8.94	qfq	9,662,623	90,254,182	-5.80%
2024-01-19	9.63	9.82	9.55	9.65	9.49	qfq	6,149,430	59,577,322	0.10%
2024-01-18	9.70	9.73	9.29	9.64	9.48	qfq	11,218,653	106,516,027	-1.23%
2024-01-17	10.12	10.17	9.75	9.76	9.60	qfq	10,805,883	107,320,369	-3.75%
2024-01-16	10.28	10.32	10.01	10.14	9.97	qfq	8,213,336	83,486,778	-1.55%
2024-01-15	10.40	10.45	10.24	10.30	10.13	qfq	5,328,700	54,957,066	-0.48%
2024-01-12	10.33	10.51	10.29	10.35	10.18	qfq	6,413,274	66,645,724	-0.67%
2024-01-11	10.29	10.45	10.22	10.42	10.24	qfq	6,083,000	62,845,572	1.56%
2024-01-10	10.32	10.36	10.16	10.26	10.09	qfq	6,072,200	62,384,748	-0.58%
2024-01-09	10.33	10.43	10.25	10.32	10.15	qfq	7,171,093	74,096,119	-0.48%
2024-01-08	10.74	10.74	10.30	10.37	10.20	qfq	9,424,455	98,430,188	-2.63%
2024-01-05	11.00	11.04	10.59	10.65	10.47	qfq	10,322,369	111,650,985	-3.53%
2024-01-04	10.99	11.12	10.92	11.04	10.85	qfq	7,029,100	77,342,770	-0.45%
2024-01-03	10.92	11.15	10.86	11.09	10.90	qfq	9,937,259	109,794,585	1.00%
2024-01-02	11.06	11.12	10.82	10.98	10.80	qfq	13,539,882	148,110,357	-0.63%
2023-12-29	10.76	11.09	10.76	11.05	10.86	qfq	9,886,054	108,355,838	1.84%
2023-12-28	10.82	11.02	10.77	10.85	10.67	qfq	16,106,331	175,317,612	0.28%
2023-12-27	10.66	10.82	10.52	10.82	10.64	qfq	8,933,921	95,626,081	1.88%
2023-12-26	10.79	10.86	10.53	10.62	10.44	qfq	11,284,448	120,703,757	-1.67%
2023-12-25	10.84	11.01	10.74	10.80	10.62	qfq	12,049,815	130,740,265	-2.00%
2023-12-22	12.30	12.30	11.02	11.02	10.83	qfq	28,445,716	321,032,146	-9.97%
2023-12-21	12.08	12.28	11.86	12.24	12.03	qfq	4,009,091	48,395,656	0.99%
2023-12-20	12.13	12.33	12.08	12.12	11.92	qfq	3,819,467	46,516,289	0.33%
2023-12-19	12.15	12.18	12.01	12.08	11.88	qfq	3,822,694	46,153,152	-0.82%
2023-12-18	12.31	12.35	12.13	12.18	11.97	qfq	3,403,600	41,605,261	-2.09%
2023-12-15	12.62	12.70	12.42	12.44	12.23	qfq	4,612,400	57,749,341	-0.16%
2023-12-14	12.79	12.80	12.41	12.46	12.25	qfq	7,801,510	98,447,440	1.47%
2023-12-13	12.58	12.58	12.26	12.28	12.07	qfq	4,530,361	56,110,916	-2.46%
2023-12-12	12.45	12.60	12.33	12.59	12.38	qfq	3,446,710	43,008,336	1.21%
2023-12-11	12.44	12.46	12.18	12.44	12.23	qfq	6,608,998	81,268,745	-2.12%
2023-12-08	12.69	12.77	12.60	12.71	12.50	qfq	3,834,400	48,644,139	0.24%
2023-12-07	12.85	12.85	12.58	12.68	12.47	qfq	4,919,794	62,307,276	-1.32%
2023-12-06	12.80	12.97	12.75	12.85	12.63	qfq	5,064,100	65,155,791	-0.31%
2023-12-05	12.87	13.09	12.79	12.89	12.67	qfq	10,232,014	132,230,614	-1.83%
2023-12-04	13.15	13.48	13.12	13.13	12.91	qfq	15,520,032	206,326,299	2.26%
2023-12-01	12.98	13.13	12.83	12.84	12.62	qfq	6,804,405	87,776,244	-1.15%
2023-11-30	12.80	13.00	12.65	12.99	12.77	qfq	10,384,156	133,176,240	0.31%
2023-11-29	12.82	13.08	12.74	12.95	12.73	qfq	20,308,630	262,384,722	2.78%
2023-11-28	12.54	12.64	12.35	12.60	12.39	qfq	12,372,693	154,385,920	-0.24%
2023-11-27	12.58	12.95	12.29	12.63	12.42	qfq	24,501,117	308,793,330	4.99%
2023-11-24	12.25	12.26	11.97	12.03	11.83	qfq	5,157,693	62,203,462	-1.80%
2023-11-23	12.19	12.25	12.01	12.25	12.04	qfq	6,335,035	76,831,371	0.08%
2023-11-22	12.38	12.44	12.22	12.24	12.03	qfq	6,959,800	85,683,288	-0.89%
2023-11-21	12.42	12.46	12.32	12.35	12.14	qfq	7,728,931	95,775,704	-0.16%
2023-11-20	12.41	12.44	12.23	12.37	12.16	qfq	7,646,389	94,232,704	-0.32%
2023-11-17	12.44	12.49	12.18	12.41	12.20	qfq	9,357,970	115,491,550	0.73%
2023-11-16	12.32	12.63	12.28	12.32	12.11	qfq	12,145,730	150,438,047	-1.28%
2023-11-15	12.07	12.88	12.01	12.48	12.27	qfq	27,053,885	337,567,651	5.58%
2023-11-14	11.79	11.87	11.73	11.82	11.62	qfq	6,387,191	75,302,714	0.25%
2023-11-13	11.65	11.81	11.53	11.79	11.59	qfq	9,903,787	115,650,846	0.94%
2023-11-10	11.77	11.79	11.67	11.68	11.48	qfq	7,907,600	92,619,123	-1.27%
2023-11-09	11.83	11.90	11.70	11.83	11.63	qfq	10,999,210	129,744,933	0.00%
2023-11-08	12.20	12.20	11.75	11.83	11.63	qfq	21,418,396	253,818,136	-3.43%
2023-11-07	12.58	12.65	11.97	12.25	12.04	qfq	15,104,900	184,250,886	-3.54%
2023-11-06	12.68	12.76	12.51	12.70	12.49	qfq	10,986,182	138,812,128	1.20%
2023-11-03	12.45	12.70	12.38	12.55	12.34	qfq	5,535,901	69,232,452	0.80%
2023-11-02	12.85	12.85	12.38	12.45	12.24	qfq	4,063,592	50,994,105	-1.19%
2023-11-01	12.60	12.70	12.53	12.60	12.39	qfq	4,155,738	52,328,188	-0.94%
2023-10-31	12.65	12.78	12.56	12.72	12.51	qfq	5,069,160	64,138,835	-0.08%
2023-10-30	12.57	12.94	12.57	12.73	12.52	qfq	7,742,653	98,785,499	1.43%
2023-10-27	12.41	12.79	12.29	12.55	12.34	qfq	8,632,984	108,278,962	0.80%
2023-10-26	12.26	12.47	12.16	12.45	12.24	qfq	4,362,200	53,741,082	0.97%
2023-10-25	12.28	12.55	12.25	12.33	12.12	qfq	5,129,705	63,751,079	0.24%
2023-10-24	12.25	12.32	12.05	12.30	12.09	qfq	7,507,126	91,644,351	0.99%
2023-10-23	12.45	12.48	12.12	12.18	11.97	qfq	5,542,038	68,081,814	-2.87%
2023-10-20	12.62	12.87	12.38	12.54	12.33	qfq	8,681,199	109,556,911	-0.32%
2023-10-19	12.69	12.85	12.42	12.58	12.37	qfq	11,382,372	143,636,482	-1.10%
2023-10-18	12.80	13.35	12.58	12.72	12.51	qfq	21,562,568	279,518,184	-3.78%
2023-10-17	14.55	14.57	13.22	13.22	13.00	qfq	14,950,282	206,024,895	-10.01%
2023-10-16	14.89	14.98	14.63	14.69	14.44	qfq	9,378,310	138,888,842	1.03%
2023-10-13	14.37	14.64	14.15	14.54	14.30	qfq	6,990,800	100,535,690	-0.41%
2023-10-12	14.46	14.60	14.26	14.60	14.35	qfq	7,095,202	102,650,283	1.32%
2023-10-11	14.40	14.50	14.11	14.41	14.17	qfq	6,990,788	99,764,295	-0.14%
2023-10-10	14.40	14.75	14.24	14.43	14.19	qfq	6,958,741	100,543,357	-0.41%
2023-10-09	14.25	14.67	13.86	14.49	14.25	qfq	11,226,199	159,606,154	0.56%
2023-09-28	14.55	14.58	14.35	14.41	14.17	qfq	6,801,837	98,108,112	-1.57%
2023-09-27	14.91	14.95	14.58	14.64	14.39	qfq	8,708,737	128,455,120	-1.88%
2023-09-26	14.77	15.18	14.77	14.92	14.67	qfq	8,369,450	125,010,994	-1.00%
2023-09-25	14.68	15.20	14.50	15.07	14.82	qfq	11,577,231	172,688,469	1.62%
2023-09-22	14.76	14.85	14.32	14.83	14.58	qfq	12,447,181	182,291,440	1.92%
2023-09-21	14.90	14.98	14.53	14.55	14.30	qfq	13,101,246	192,470,896	-3.90%
2023-09-20	15.23	15.33	14.90	15.14	14.88	qfq	12,099,690	182,378,934	0.00%
2023-09-19	15.17	15.49	15.06	15.14	14.88	qfq	13,741,114	209,537,137	-0.92%
2023-09-18	15.33	15.40	14.92	15.28	15.02	qfq	19,278,237	290,939,626	-1.16%
2023-09-15	15.31	15.68	15.11	15.46	15.20	qfq	33,183,101	509,791,155	0.00%
2023-09-14	14.10	15.46	14.04	15.46	15.20	qfq	46,157,264	699,247,840	10.04%
2023-09-13	13.97	14.09	13.72	14.05	13.81	qfq	7,307,841	101,828,578	0.36%
2023-09-12	14.35	14.54	13.99	14.00	13.76	qfq	8,912,141	126,197,842	-2.98%
2023-09-11	14.22	14.88	14.21	14.43	14.19	qfq	12,193,558	177,286,803	1.55%
2023-09-08	14.09	14.48	14.05	14.21	13.97	qfq	7,295,700	104,238,140	1.65%
2023-09-07	14.25	14.36	13.91	13.98	13.74	qfq	7,640,602	107,695,270	-2.85%
2023-09-06	14.30	14.47	14.22	14.39	14.15	qfq	5,820,039	83,488,600	0.14%
2023-09-05	14.54	14.58	14.16	14.37	14.13	qfq	9,732,283	139,758,420	-2.11%
2023-09-04	14.40	14.76	14.31	14.68	14.43	qfq	12,786,179	186,585,868	2.37%
2023-09-01	14.40	14.79	14.19	14.34	14.10	qfq	10,919,524	157,908,758	-0.62%
2023-08-31	14.50	14.88	14.41	14.43	14.19	qfq	13,347,419	194,937,492	-0.48%
2023-08-30	14.80	15.18	14.46	14.50	14.26	qfq	18,827,596	278,608,885	-0.55%
2023-08-29	14.70	14.77	14.31	14.58	14.33	qfq	16,639,590	241,395,537	-2.34%
2023-08-28	15.60	15.77	14.68	14.93	14.68	qfq	18,268,320	275,172,019	-0.86%
2023-08-25	14.57	15.22	14.45	15.06	14.81	qfq	21,431,114	318,328,085	0.80%
2023-08-24	14.64	15.28	14.11	14.94	14.69	qfq	31,411,451	464,857,291	5.88%
2023-08-23	14.30	14.41	14.00	14.11	13.87	qfq	13,759,864	194,999,462	-1.40%
2023-08-22	13.66	14.50	13.63	14.31	14.07	qfq	27,954,765	399,049,079	6.39%
2023-08-21	13.18	14.02	13.18	13.45	13.22	qfq	11,776,903	160,296,410	1.97%
2023-08-18	13.73	14.03	13.16	13.19	12.97	qfq	11,113,721	150,865,093	-4.14%
2023-08-17	13.00	14.23	12.85	13.76	13.53	qfq	22,057,329	301,657,488	5.36%
2023-08-16	13.02	13.25	12.88	13.06	12.84	qfq	6,622,915	86,460,155	-0.68%
2023-08-15	13.20	13.29	12.86	13.15	12.93	qfq	10,083,670	131,655,160	-1.13%
2023-08-14	13.46	13.46	13.10	13.30	13.08	qfq	10,477,905	138,878,085	-1.77%
2023-08-11	13.53	13.83	13.35	13.54	13.31	qfq	13,732,668	186,923,461	0.82%
2023-08-10	13.37	13.47	13.26	13.43	13.20	qfq	5,538,826	74,071,720	0.22%
2023-08-09	13.60	13.73	13.35	13.40	13.17	qfq	9,062,612	122,243,103	-3.18%
2023-08-08	13.80	14.00	13.48	13.84	13.61	qfq	13,088,863	179,533,020	-0.07%
2023-08-07	13.54	14.04	13.35	13.85	13.62	qfq	17,945,320	247,230,588	2.52%
2023-08-04	13.46	13.59	13.33	13.51	13.28	qfq	15,204,774	204,846,135	0.90%
2023-08-03	13.40	13.57	13.14	13.39	13.16	qfq	17,417,092	231,522,007	-2.83%
2023-08-02	14.12	14.30	13.57	13.78	13.55	qfq	24,620,932	338,736,882	0.15%
2023-08-01	13.03	13.88	12.96	13.76	13.53	qfq	34,924,579	471,407,325	6.42%
2023-07-31	12.90	13.23	12.83	12.93	12.71	qfq	14,331,915	186,252,730	-0.23%
2023-07-28	12.60	13.08	12.52	12.96	12.74	qfq	24,786,237	319,563,284	-2.19%
2023-07-27	13.42	13.61	13.16	13.25	13.03	qfq	18,098,946	241,355,072	-2.43%
2023-07-26	13.31	13.64	13.31	13.58	13.35	qfq	12,492,600	168,468,248	1.34%
2023-07-25	13.49	13.67	13.28	13.40	13.17	qfq	13,333,507	179,263,982	-0.37%
2023-07-24	13.37	14.00	13.33	13.45	13.22	qfq	13,962,803	190,199,830	-0.59%
2023-07-21	13.53	13.75	13.45	13.53	13.30	qfq	15,020,548	203,780,877	-3.01%
2023-07-20	14.09	14.32	13.87	13.95	13.72	qfq	24,278,187	341,141,214	-1.90%
2023-07-19	13.95	14.50	13.82	14.22	13.98	qfq	42,583,224	599,815,923	4.56%
2023-07-18	13.90	13.95	13.39	13.60	13.37	qfq	24,310,429	330,973,514	-2.16%