SECURITY DETAIL · RAW DATA

吉林敖东000623.SZ

ASZSECNYSTOCK

最近收盘价18.062026-07-17

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）21,590,952

成交额（元）395,401,231

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-01	2026-07-08	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-14	2025-10-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-09	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-01	2024-11-08	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	0.6	—	—	—	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	18.56	18.79	17.97	18.06	18.06	qfq	21,590,952	395,401,231	-3.01%
2026-07-16	18.48	18.77	18.33	18.62	18.62	qfq	20,506,958	380,298,217	-0.21%
2026-07-15	18.08	18.68	18.08	18.66	18.66	qfq	27,751,556	513,114,470	4.30%
2026-07-14	17.54	17.90	17.27	17.89	17.89	qfq	15,633,702	276,042,367	2.23%
2026-07-13	17.64	17.86	17.46	17.50	17.50	qfq	12,861,097	226,395,780	-0.79%
2026-07-10	17.76	17.87	17.32	17.64	17.64	qfq	14,006,300	247,250,646	-1.07%
2026-07-09	17.72	17.93	17.50	17.83	17.83	qfq	12,360,059	218,822,535	0.73%
2026-07-08	17.82	18.02	17.64	17.70	17.70	qfq	10,420,598	185,506,623	-1.99%
2026-07-07	18.66	18.70	18.02	18.06	17.77	qfq	13,183,515	240,478,801	-3.73%
2026-07-06	18.72	18.88	18.59	18.76	18.45	qfq	18,041,470	338,192,014	1.52%
2026-07-03	18.51	18.60	18.32	18.48	18.18	qfq	11,043,218	203,698,644	0.49%
2026-07-02	18.72	18.72	18.35	18.39	18.09	qfq	17,753,277	328,215,140	-1.71%
2026-07-01	17.74	18.84	17.65	18.71	18.41	qfq	28,425,222	524,756,921	5.53%
2026-06-30	18.00	18.20	17.57	17.73	17.44	qfq	16,450,550	292,647,361	-2.04%
2026-06-29	17.60	18.20	17.49	18.10	17.81	qfq	15,543,105	278,744,615	3.19%
2026-06-26	18.24	18.45	17.52	17.54	17.25	qfq	16,263,057	291,261,556	-4.41%
2026-06-25	18.05	18.63	17.86	18.35	18.05	qfq	19,990,675	365,611,378	1.49%
2026-06-24	18.30	18.67	18.06	18.08	17.79	qfq	15,652,638	286,174,187	-1.20%
2026-06-23	18.29	18.79	18.23	18.30	18.00	qfq	26,474,681	491,098,352	-0.49%
2026-06-22	17.08	18.44	17.08	18.39	18.09	qfq	26,482,618	475,002,144	7.23%
2026-06-18	17.63	17.70	17.13	17.15	16.87	qfq	9,329,180	161,538,791	-2.83%
2026-06-17	17.85	17.93	17.60	17.65	17.36	qfq	7,420,812	131,610,434	-1.29%
2026-06-16	17.70	17.97	17.55	17.88	17.59	qfq	12,396,383	220,813,903	0.62%
2026-06-15	17.49	18.10	17.32	17.77	17.48	qfq	17,892,449	318,387,025	2.19%
2026-06-12	16.79	17.49	16.73	17.39	17.11	qfq	16,826,061	290,028,488	4.01%
2026-06-11	16.78	17.07	16.61	16.72	16.45	qfq	8,099,241	136,169,039	-0.95%
2026-06-10	16.53	16.93	16.48	16.88	16.61	qfq	9,978,870	166,902,459	1.63%
2026-06-09	16.52	16.66	16.36	16.61	16.34	qfq	9,999,215	164,810,104	0.54%
2026-06-08	16.80	16.96	16.41	16.52	16.25	qfq	12,881,515	214,380,953	-2.65%
2026-06-05	17.04	17.26	16.90	16.97	16.69	qfq	10,533,198	179,928,962	-0.06%
2026-06-04	17.20	17.35	16.88	16.98	16.70	qfq	10,425,560	178,038,111	-1.57%
2026-06-03	17.32	17.45	17.09	17.25	16.97	qfq	10,426,136	180,265,209	-0.46%
2026-06-02	17.32	17.45	17.19	17.33	17.05	qfq	9,612,631	166,530,791	-0.29%
2026-06-01	17.22	17.44	17.11	17.38	17.10	qfq	11,256,016	194,848,492	0.75%
2026-05-29	17.09	17.47	17.06	17.25	16.97	qfq	11,777,958	203,817,416	1.41%
2026-05-28	17.35	17.35	16.95	17.01	16.73	qfq	10,292,631	175,949,503	-1.68%
2026-05-27	17.53	17.76	17.19	17.30	17.02	qfq	10,486,984	182,423,399	-1.59%
2026-05-26	17.43	17.79	17.39	17.58	17.29	qfq	11,898,234	208,879,285	0.74%
2026-05-25	17.51	17.58	17.29	17.45	17.17	qfq	7,912,537	137,951,158	0.17%
2026-05-22	17.63	17.71	17.33	17.42	17.14	qfq	11,870,183	206,999,001	-0.57%
2026-05-21	17.71	18.27	17.51	17.52	17.23	qfq	15,975,933	287,375,581	-0.79%
2026-05-20	17.82	17.82	17.57	17.66	17.37	qfq	8,018,184	141,573,379	-1.12%
2026-05-19	17.75	17.91	17.60	17.86	17.57	qfq	8,697,146	154,541,122	0.51%
2026-05-18	18.05	18.15	17.68	17.77	17.48	qfq	11,765,780	210,288,258	-1.82%
2026-05-15	18.44	18.52	17.98	18.10	17.81	qfq	13,774,093	251,059,227	-1.90%
2026-05-14	18.70	18.85	18.45	18.45	18.15	qfq	11,613,185	216,347,644	-1.28%
2026-05-13	18.92	19.01	18.60	18.69	18.39	qfq	13,037,956	244,161,424	-1.01%
2026-05-12	18.85	19.07	18.82	18.88	18.57	qfq	13,969,055	264,630,272	-0.16%
2026-05-11	18.61	19.01	18.35	18.91	18.60	qfq	16,423,389	307,830,771	0.64%
2026-05-08	18.86	18.96	18.73	18.79	18.48	qfq	11,265,429	212,076,993	-0.63%
2026-05-07	19.06	19.16	18.83	18.91	18.60	qfq	11,416,176	216,322,446	-0.47%
2026-05-06	18.85	19.15	18.83	19.00	18.69	qfq	15,616,571	296,943,534	0.69%
2026-04-30	18.93	19.20	18.79	18.87	18.56	qfq	23,433,320	445,510,482	1.07%
2026-04-29	18.41	18.68	18.41	18.67	18.37	qfq	15,704,647	291,240,081	0.70%
2026-04-28	18.51	18.71	18.27	18.54	18.24	qfq	25,622,785	474,768,357	4.22%
2026-04-27	17.79	17.99	17.74	17.79	17.50	qfq	7,441,347	132,762,681	0.23%
2026-04-24	17.91	17.97	17.61	17.75	17.46	qfq	7,479,241	132,536,161	-0.95%
2026-04-23	18.06	18.17	17.91	17.92	17.63	qfq	8,656,259	155,809,990	-1.16%
2026-04-22	17.82	18.23	17.77	18.13	17.83	qfq	11,288,201	203,641,339	1.85%
2026-04-21	17.92	17.98	17.73	17.80	17.51	qfq	9,315,430	166,008,790	-0.78%
2026-04-20	18.15	18.15	17.82	17.94	17.65	qfq	12,391,694	222,731,983	-1.48%
2026-04-17	18.35	18.35	18.13	18.21	17.91	qfq	8,643,740	157,449,371	-0.98%
2026-04-16	18.38	18.49	18.31	18.39	18.09	qfq	8,659,081	159,307,437	0.33%
2026-04-15	18.40	18.46	18.32	18.33	18.03	qfq	7,257,803	133,462,184	0.00%
2026-04-14	18.36	18.45	18.12	18.33	18.03	qfq	8,031,133	146,813,373	0.49%
2026-04-13	18.11	18.39	18.09	18.24	17.94	qfq	10,281,453	187,820,930	0.00%
2026-04-10	18.00	18.59	17.99	18.24	17.94	qfq	16,196,728	297,312,443	2.64%
2026-04-09	17.95	18.00	17.74	17.77	17.48	qfq	6,811,420	121,616,422	-1.66%
2026-04-08	17.79	18.11	17.79	18.07	17.78	qfq	11,513,724	207,085,477	3.08%
2026-04-07	17.52	17.59	17.34	17.53	17.24	qfq	5,280,812	92,402,825	0.52%
2026-04-03	17.72	17.76	17.42	17.44	17.16	qfq	6,600,239	115,811,966	-1.52%
2026-04-02	17.94	17.94	17.62	17.71	17.42	qfq	7,510,272	133,560,817	-1.34%
2026-04-01	17.84	18.01	17.73	17.95	17.66	qfq	9,582,566	171,441,674	1.99%
2026-03-31	17.62	17.93	17.56	17.60	17.31	qfq	10,027,065	177,913,720	-0.11%
2026-03-30	17.36	17.63	17.30	17.62	17.33	qfq	7,077,008	123,925,177	0.46%
2026-03-27	17.13	17.62	17.10	17.54	17.25	qfq	8,102,332	141,314,015	1.62%
2026-03-26	17.45	17.53	17.20	17.26	16.98	qfq	8,125,672	140,927,919	-1.09%
2026-03-25	17.26	17.54	17.22	17.45	17.17	qfq	8,210,289	142,937,710	1.16%
2026-03-24	17.18	17.27	16.94	17.25	16.97	qfq	9,994,781	171,313,739	1.59%
2026-03-23	17.70	17.74	16.84	16.98	16.70	qfq	20,100,792	345,863,329	-5.56%
2026-03-20	18.19	18.32	17.98	17.98	17.69	qfq	9,412,212	171,030,126	-1.10%
2026-03-19	18.46	18.51	18.15	18.18	17.88	qfq	11,636,392	212,837,590	-2.15%
2026-03-18	18.67	18.73	18.47	18.58	18.28	qfq	9,875,038	183,203,703	-0.43%
2026-03-17	18.59	19.12	18.58	18.66	18.36	qfq	16,805,632	317,081,312	0.65%
2026-03-16	18.70	18.74	18.44	18.54	18.24	qfq	8,873,665	164,572,838	-0.86%
2026-03-13	18.81	18.88	18.65	18.70	18.40	qfq	8,058,695	151,159,393	-0.69%
2026-03-12	18.71	18.87	18.67	18.83	18.52	qfq	9,115,290	171,289,935	0.59%
2026-03-11	18.65	18.75	18.55	18.72	18.42	qfq	7,580,764	141,412,262	0.38%
2026-03-10	18.52	18.66	18.50	18.65	18.35	qfq	9,279,722	172,353,791	1.58%
2026-03-09	18.53	18.53	18.26	18.36	18.06	qfq	13,708,322	252,112,019	-1.87%
2026-03-06	18.42	18.76	18.37	18.71	18.41	qfq	10,147,762	188,939,614	1.30%
2026-03-05	18.65	18.73	18.41	18.47	18.17	qfq	10,742,767	199,419,102	-0.22%
2026-03-04	18.60	18.71	18.42	18.51	18.21	qfq	16,201,174	300,636,372	-0.80%
2026-03-03	18.86	19.02	18.63	18.66	18.36	qfq	23,876,101	448,542,651	-0.96%
2026-03-02	18.89	18.90	18.54	18.84	18.53	qfq	19,331,070	362,325,243	-1.00%
2026-02-27	18.83	19.03	18.77	19.03	18.72	qfq	10,280,387	194,492,008	1.06%
2026-02-26	18.88	18.94	18.73	18.83	18.52	qfq	10,782,051	202,940,138	-0.16%
2026-02-25	18.70	19.08	18.68	18.86	18.55	qfq	14,365,496	271,937,791	1.02%
2026-02-24	18.52	18.71	18.51	18.67	18.37	qfq	11,413,982	212,733,627	1.25%
2026-02-13	18.82	18.83	18.41	18.44	18.14	qfq	15,524,752	289,226,570	-1.97%
2026-02-12	18.89	18.89	18.74	18.81	18.50	qfq	9,549,974	179,630,592	-0.48%
2026-02-11	18.94	18.99	18.89	18.90	18.59	qfq	8,962,021	169,763,897	-0.11%
2026-02-10	19.05	19.08	18.92	18.92	18.61	qfq	10,081,542	191,284,567	-0.79%
2026-02-09	19.01	19.15	18.97	19.07	18.76	qfq	12,239,093	233,218,622	0.79%
2026-02-06	19.14	19.22	18.92	18.92	18.61	qfq	18,141,088	346,303,408	-0.11%
2026-02-05	18.99	19.12	18.78	18.94	18.63	qfq	14,467,991	273,741,007	-0.73%
2026-02-04	18.89	19.08	18.76	19.08	18.77	qfq	17,218,631	325,735,711	1.11%
2026-02-03	19.10	19.14	18.66	18.87	18.56	qfq	22,377,261	422,299,747	-0.05%
2026-02-02	19.80	19.80	18.83	18.88	18.57	qfq	50,479,828	977,202,338	-7.63%
2026-01-30	20.70	20.77	20.12	20.44	20.11	qfq	19,052,310	389,624,575	-1.68%
2026-01-29	20.60	20.87	20.39	20.79	20.45	qfq	23,354,647	481,143,240	0.39%
2026-01-28	20.50	20.83	20.40	20.71	20.37	qfq	18,328,084	378,450,299	1.07%
2026-01-27	20.70	20.72	20.19	20.49	20.16	qfq	18,239,733	372,432,153	-1.25%
2026-01-26	20.54	20.90	20.52	20.75	20.41	qfq	21,335,744	442,671,093	1.12%
2026-01-23	20.45	20.57	20.40	20.52	20.19	qfq	12,928,955	264,948,514	0.34%
2026-01-22	20.45	20.56	20.38	20.45	20.12	qfq	10,037,698	205,254,515	0.29%
2026-01-21	20.33	20.52	20.31	20.39	20.06	qfq	12,741,023	259,976,663	-0.05%
2026-01-20	20.21	20.45	20.20	20.40	20.07	qfq	13,692,593	278,449,153	0.94%
2026-01-19	20.05	20.25	20.00	20.21	19.88	qfq	10,524,616	212,191,990	0.60%
2026-01-16	20.27	20.37	20.05	20.09	19.76	qfq	14,338,333	289,362,213	-0.35%
2026-01-15	20.10	20.35	20.08	20.16	19.83	qfq	12,514,562	252,757,247	-0.15%
2026-01-14	20.27	20.72	20.02	20.19	19.86	qfq	26,151,954	533,705,000	-0.54%
2026-01-13	20.36	20.62	20.26	20.30	19.97	qfq	22,154,737	452,864,699	-0.15%
2026-01-12	20.25	20.36	20.06	20.33	20.00	qfq	21,552,473	435,653,166	0.59%
2026-01-09	20.03	20.30	20.03	20.21	19.88	qfq	14,782,637	298,098,053	0.85%
2026-01-08	20.49	20.52	19.99	20.04	19.71	qfq	20,598,727	415,662,323	-2.48%
2026-01-07	20.85	20.93	20.46	20.55	20.22	qfq	18,022,735	372,691,178	-1.53%
2026-01-06	20.08	20.93	19.98	20.87	20.53	qfq	28,511,591	585,500,603	3.93%
2026-01-05	19.54	20.08	19.54	20.08	19.75	qfq	21,370,038	424,882,650	2.82%
2025-12-31	19.66	19.85	19.49	19.53	19.21	qfq	9,997,129	196,344,189	-0.46%
2025-12-30	19.62	19.79	19.53	19.62	19.30	qfq	8,543,350	167,865,987	0.00%
2025-12-29	19.83	19.89	19.58	19.62	19.30	qfq	9,704,307	191,672,070	-1.01%
2025-12-26	19.74	20.04	19.70	19.82	19.50	qfq	13,258,220	263,521,969	0.35%
2025-12-25	19.62	19.78	19.52	19.75	19.43	qfq	9,118,011	179,652,897	0.61%
2025-12-24	19.46	19.66	19.46	19.63	19.31	qfq	8,459,866	165,449,816	0.67%
2025-12-23	19.50	19.69	19.44	19.50	19.18	qfq	11,609,886	227,160,983	0.26%
2025-12-22	19.48	19.61	19.38	19.45	19.13	qfq	9,856,441	192,142,991	0.15%
2025-12-19	19.28	19.59	19.25	19.42	19.10	qfq	11,469,575	223,114,656	0.67%
2025-12-18	19.31	19.41	19.22	19.29	18.98	qfq	8,599,602	165,836,960	-0.72%
2025-12-17	19.03	19.62	18.98	19.43	19.11	qfq	12,540,099	241,781,332	2.10%
2025-12-16	19.31	19.32	19.00	19.03	18.72	qfq	11,164,783	213,441,776	-1.60%
2025-12-15	19.10	19.52	19.10	19.34	19.03	qfq	10,850,512	209,876,176	0.89%
2025-12-12	19.18	19.29	19.03	19.17	18.86	qfq	10,364,002	198,696,746	0.37%
2025-12-11	19.26	19.32	19.07	19.10	18.79	qfq	8,958,677	171,934,466	-0.68%
2025-12-10	19.35	19.35	19.00	19.23	18.92	qfq	11,668,640	223,429,326	-0.47%
2025-12-09	19.68	19.75	19.32	19.32	19.01	qfq	12,152,809	236,878,210	-2.03%
2025-12-08	19.90	20.08	19.72	19.72	19.40	qfq	20,142,519	401,140,594	1.18%
2025-12-05	19.26	19.61	19.16	19.49	19.17	qfq	12,959,807	251,384,762	1.19%
2025-12-04	19.23	19.34	19.15	19.26	18.95	qfq	7,829,073	150,632,872	0.31%
2025-12-03	19.15	19.41	19.12	19.20	18.89	qfq	12,209,825	235,082,790	0.63%
2025-12-02	19.19	19.22	19.04	19.08	18.77	qfq	6,416,973	122,503,761	-0.73%
2025-12-01	19.10	19.29	19.10	19.22	18.91	qfq	11,644,091	223,447,226	0.63%
2025-11-28	19.01	19.11	18.92	19.10	18.79	qfq	8,028,414	152,862,001	0.42%
2025-11-27	19.04	19.22	18.98	19.02	18.71	qfq	8,753,719	167,211,732	0.00%
2025-11-26	19.12	19.25	19.02	19.02	18.71	qfq	11,361,779	217,323,174	-0.21%
2025-11-25	19.11	19.33	19.03	19.06	18.75	qfq	12,549,872	240,621,771	0.21%
2025-11-24	19.18	19.19	18.96	19.02	18.71	qfq	12,930,644	246,528,339	0.58%
2025-11-21	19.80	19.94	18.91	18.91	18.60	qfq	29,452,759	568,318,090	-5.54%
2025-11-20	20.46	20.88	20.00	20.02	19.69	qfq	13,638,179	276,281,783	-0.45%
2025-11-19	20.25	20.43	20.02	20.11	19.78	qfq	10,086,019	203,701,361	-0.74%
2025-11-18	20.37	20.56	20.19	20.26	19.93	qfq	13,103,000	266,562,260	-0.59%
2025-11-17	20.90	20.96	20.36	20.38	20.05	qfq	17,540,855	359,686,871	-2.53%
2025-11-14	21.20	21.32	20.88	20.91	20.57	qfq	11,195,016	236,487,679	-2.06%
2025-11-13	21.00	21.41	20.93	21.35	21.00	qfq	14,502,001	307,755,833	1.43%
2025-11-12	21.26	21.33	20.94	21.05	20.71	qfq	11,566,782	244,281,886	-0.71%
2025-11-11	21.43	21.47	21.18	21.20	20.85	qfq	10,580,026	225,154,346	-1.30%
2025-11-10	21.17	21.59	21.07	21.48	21.13	qfq	16,346,239	348,824,231	1.51%
2025-11-07	21.23	21.31	21.10	21.16	20.82	qfq	10,075,130	213,494,935	-0.84%
2025-11-06	20.99	21.55	20.90	21.34	20.99	qfq	17,303,171	368,518,678	2.11%
2025-11-05	20.71	21.05	20.70	20.90	20.56	qfq	11,709,647	244,750,725	-0.29%
2025-11-04	21.40	21.43	20.86	20.96	20.62	qfq	15,703,855	331,401,492	-2.10%
2025-11-03	21.50	21.67	21.08	21.41	21.06	qfq	16,155,981	343,961,452	-0.33%
2025-10-31	21.92	21.94	21.35	21.48	21.13	qfq	23,312,947	503,589,893	-0.51%
2025-10-30	21.87	22.05	21.43	21.59	21.24	qfq	19,660,041	427,598,260	-1.05%
2025-10-29	20.75	22.08	20.73	21.82	21.46	qfq	31,116,556	671,897,593	4.95%
2025-10-28	20.87	20.93	20.66	20.79	20.45	qfq	13,173,359	273,605,011	-0.48%
2025-10-27	20.75	21.14	20.68	20.89	20.55	qfq	21,267,076	443,990,750	1.65%
2025-10-24	20.48	20.61	20.37	20.55	20.22	qfq	11,078,022	226,942,808	0.24%
2025-10-23	20.33	20.53	20.00	20.50	20.17	qfq	13,042,106	264,391,766	0.84%
2025-10-22	20.31	20.47	20.26	20.33	20.00	qfq	10,283,571	209,318,976	-1.26%
2025-10-21	20.50	20.91	20.46	20.59	20.06	qfq	17,093,524	352,748,422	0.59%
2025-10-20	20.71	20.77	20.31	20.47	19.94	qfq	15,063,769	308,534,234	1.19%
2025-10-17	20.80	21.05	20.20	20.23	19.71	qfq	22,651,602	464,927,643	-3.39%
2025-10-16	20.99	21.16	20.77	20.94	20.40	qfq	17,481,672	365,672,977	-0.71%
2025-10-15	20.70	21.15	20.48	21.09	20.55	qfq	27,040,249	563,339,823	2.73%
2025-10-14	20.61	21.25	20.46	20.53	20.00	qfq	27,202,102	565,480,205	0.00%
2025-10-13	20.20	20.59	20.05	20.53	20.00	qfq	26,413,356	536,482,686	-1.44%
2025-10-10	20.15	21.12	20.10	20.83	20.30	qfq	34,889,614	724,652,695	2.56%
2025-10-09	20.03	20.44	19.70	20.31	19.79	qfq	23,706,347	476,025,515	1.50%
2025-09-30	20.21	20.37	19.97	20.01	19.50	qfq	26,263,583	528,330,222	-1.91%
2025-09-29	19.14	20.69	19.08	20.40	19.88	qfq	47,698,425	955,810,011	6.69%
2025-09-26	19.06	19.25	19.00	19.12	18.63	qfq	10,286,242	196,905,682	-0.16%
2025-09-25	19.07	19.30	18.95	19.15	18.66	qfq	15,015,804	286,957,417	0.31%
2025-09-24	18.64	19.19	18.64	19.09	18.60	qfq	14,376,172	272,503,354	2.19%
2025-09-23	18.85	18.86	18.41	18.68	18.20	qfq	15,516,616	288,516,777	-1.42%
2025-09-22	18.84	19.07	18.74	18.95	18.46	qfq	10,861,100	205,207,515	0.69%
2025-09-19	18.81	18.91	18.71	18.82	18.34	qfq	9,870,008	185,643,117	0.05%
2025-09-18	19.25	19.30	18.65	18.81	18.33	qfq	17,346,173	329,251,139	-2.39%
2025-09-17	19.08	19.42	19.02	19.27	18.78	qfq	11,424,828	219,659,219	1.10%
2025-09-16	19.19	19.23	18.92	19.06	18.57	qfq	12,347,934	235,195,013	-0.63%
2025-09-15	19.30	19.40	19.16	19.18	18.69	qfq	10,912,683	210,353,249	-0.83%
2025-09-12	19.49	19.63	19.32	19.34	18.84	qfq	13,817,644	269,232,066	-0.82%
2025-09-11	18.91	19.51	18.79	19.50	19.00	qfq	20,870,317	400,912,692	2.79%
2025-09-10	19.08	19.22	18.93	18.97	18.48	qfq	9,226,656	175,751,838	-0.68%
2025-09-09	19.16	19.35	19.02	19.10	18.61	qfq	13,433,531	257,456,295	-0.37%
2025-09-08	19.25	19.30	19.00	19.17	18.68	qfq	16,020,304	307,039,253	-0.31%
2025-09-05	18.97	19.26	18.80	19.23	18.74	qfq	18,858,428	358,239,392	1.96%
2025-09-04	19.17	19.22	18.67	18.86	18.38	qfq	19,800,443	375,348,420	-1.20%
2025-09-03	19.73	19.76	19.00	19.09	18.60	qfq	23,036,575	444,842,886	-2.85%
2025-09-02	20.13	20.19	19.49	19.65	19.15	qfq	29,719,550	586,774,891	-2.38%
2025-09-01	20.51	20.57	20.01	20.13	19.61	qfq	28,403,734	573,070,844	-1.66%
2025-08-29	20.40	20.77	20.27	20.47	19.94	qfq	24,210,793	495,022,301	0.64%
2025-08-28	20.00	20.34	19.74	20.34	19.82	qfq	23,895,088	478,934,702	1.75%
2025-08-27	20.51	20.74	19.97	19.99	19.48	qfq	28,506,106	581,394,703	-2.44%
2025-08-26	20.58	20.70	20.46	20.49	19.96	qfq	15,991,190	329,163,953	-0.87%
2025-08-25	20.76	20.87	20.37	20.67	20.14	qfq	30,541,961	630,314,907	0.58%
2025-08-22	19.94	20.58	19.87	20.55	20.02	qfq	30,708,050	621,508,792	3.06%
2025-08-21	20.09	20.30	19.84	19.94	19.43	qfq	16,690,993	334,165,743	-0.70%
2025-08-20	19.82	20.09	19.71	20.08	19.56	qfq	17,688,253	351,944,858	1.01%
2025-08-19	20.01	20.14	19.82	19.88	19.37	qfq	21,329,765	426,262,835	-0.95%
2025-08-18	20.25	20.34	19.90	20.07	19.56	qfq	30,672,331	616,634,234	0.10%
2025-08-15	19.59	20.18	19.53	20.05	19.54	qfq	33,969,440	678,000,708	2.19%
2025-08-14	19.58	20.13	19.57	19.62	19.12	qfq	30,184,049	598,849,143	0.15%
2025-08-13	19.30	19.74	19.21	19.59	19.09	qfq	26,256,340	512,121,365	1.56%
2025-08-12	19.22	19.43	19.19	19.29	18.80	qfq	16,154,183	311,591,609	0.36%
2025-08-11	19.16	19.31	19.12	19.22	18.73	qfq	15,152,418	291,287,404	0.37%
2025-08-08	19.07	19.30	19.00	19.15	18.66	qfq	13,873,314	265,858,474	0.21%
2025-08-07	19.21	19.29	19.02	19.11	18.62	qfq	11,655,241	223,223,742	-0.31%
2025-08-06	19.27	19.29	19.11	19.17	18.68	qfq	12,007,504	230,222,594	-0.52%
2025-08-05	19.09	19.27	19.04	19.27	18.78	qfq	15,669,989	300,168,555	1.42%
2025-08-04	19.05	19.19	18.88	19.00	18.51	qfq	13,174,693	250,019,458	-0.21%
2025-08-01	18.92	19.38	18.91	19.04	18.55	qfq	19,620,518	376,346,776	0.42%
2025-07-31	19.15	19.25	18.86	18.96	18.47	qfq	23,373,650	445,610,574	-1.51%
2025-07-30	19.30	19.58	19.00	19.25	18.76	qfq	22,472,539	434,121,978	-0.62%
2025-07-29	19.45	19.56	19.12	19.37	18.87	qfq	22,508,054	433,950,320	-0.72%
2025-07-28	19.19	20.15	19.03	19.51	19.01	qfq	34,852,198	682,776,349	2.25%
2025-07-25	19.29	19.30	19.04	19.08	18.59	qfq	17,448,363	334,082,443	-1.09%
2025-07-24	18.72	19.32	18.68	19.29	18.80	qfq	30,400,955	582,456,832	2.61%
2025-07-23	18.63	19.04	18.62	18.80	18.32	qfq	26,828,984	505,501,043	1.02%
2025-07-22	18.60	18.65	18.38	18.61	18.13	qfq	15,537,306	288,002,360	0.05%
2025-07-21	18.42	18.77	18.40	18.60	18.12	qfq	19,799,010	368,489,733	1.03%
2025-07-18	18.33	18.53	18.18	18.41	17.94	qfq	17,862,872	328,052,092	1.49%
2025-07-17	18.15	18.24	18.04	18.14	17.67	qfq	11,340,900	205,700,827	0.00%
2025-07-16	18.20	18.28	18.01	18.14	17.67	qfq	13,198,375	238,947,404	-0.38%
2025-07-15	18.42	18.49	18.10	18.21	17.74	qfq	24,318,283	443,893,609	-1.30%
2025-07-14	18.11	18.60	18.11	18.45	17.98	qfq	38,470,801	709,193,776	3.94%
2025-07-11	17.52	17.88	17.48	17.75	17.29	qfq	23,799,887	421,868,502	1.54%
2025-07-10	17.02	17.54	17.02	17.48	17.03	qfq	18,646,672	322,995,749	2.52%
2025-07-09	16.92	17.20	16.91	17.05	16.61	qfq	15,101,928	258,422,635	-0.81%
2025-07-08	17.13	17.23	17.11	17.19	16.46	qfq	11,982,847	205,916,686	0.35%
2025-07-07	17.10	17.22	17.08	17.13	16.41	qfq	8,208,681	140,727,953	0.00%
2025-07-04	17.07	17.26	16.97	17.13	16.41	qfq	11,377,637	194,794,587	0.47%
2025-07-03	16.95	17.09	16.94	17.05	16.33	qfq	8,007,004	136,327,567	0.59%
2025-07-02	16.94	17.00	16.89	16.95	16.23	qfq	7,889,041	133,674,240	0.06%
2025-07-01	16.95	17.00	16.88	16.94	16.22	qfq	8,237,836	139,534,523	-0.06%
2025-06-30	17.10	17.13	16.88	16.95	16.23	qfq	11,705,684	198,656,631	-0.82%
2025-06-27	16.98	17.38	16.91	17.09	16.37	qfq	19,037,948	326,123,364	1.12%
2025-06-26	17.10	17.14	16.86	16.90	16.18	qfq	14,223,725	241,373,460	-0.94%
2025-06-25	16.64	17.12	16.62	17.06	16.34	qfq	20,583,935	347,630,280	2.71%
2025-06-24	16.31	16.73	16.28	16.61	15.91	qfq	10,613,423	175,788,753	2.09%
2025-06-23	16.17	16.33	16.13	16.27	15.58	qfq	7,272,862	117,991,506	0.49%
2025-06-20	16.24	16.34	16.19	16.19	15.50	qfq	5,753,654	93,454,950	-0.31%
2025-06-19	16.46	16.50	16.22	16.24	15.55	qfq	8,040,287	131,075,710	-1.46%
2025-06-18	16.61	16.66	16.41	16.48	15.78	qfq	8,245,160	136,034,753	-1.14%
2025-06-17	16.71	16.77	16.61	16.67	15.96	qfq	5,991,178	99,857,060	-0.06%
2025-06-16	16.60	16.72	16.58	16.68	15.97	qfq	7,523,961	125,381,092	0.24%
2025-06-13	16.86	16.88	16.62	16.64	15.94	qfq	9,212,291	153,817,272	-1.25%
2025-06-12	16.81	16.94	16.78	16.85	16.14	qfq	7,195,370	121,295,817	0.06%
2025-06-11	16.73	17.01	16.67	16.84	16.13	qfq	12,116,451	204,560,219	0.96%
2025-06-10	16.74	16.80	16.53	16.68	15.97	qfq	9,060,995	151,227,934	-0.30%
2025-06-09	16.62	16.83	16.61	16.73	16.02	qfq	10,173,995	170,425,442	1.15%
2025-06-06	16.65	16.68	16.50	16.54	15.84	qfq	6,040,597	100,115,584	-0.54%
2025-06-05	16.77	16.80	16.58	16.63	15.93	qfq	8,636,502	143,863,024	-0.89%
2025-06-04	16.61	16.79	16.58	16.78	16.07	qfq	12,232,379	204,509,491	1.08%
2025-06-03	16.32	16.67	16.29	16.60	15.90	qfq	10,178,837	168,155,056	1.28%
2025-05-30	16.31	16.44	16.25	16.39	15.70	qfq	8,047,473	131,707,192	0.31%
2025-05-29	16.20	16.36	16.12	16.34	15.65	qfq	7,050,142	114,908,862	1.05%
2025-05-28	16.22	16.26	16.10	16.17	15.49	qfq	8,458,866	136,737,005	-0.25%
2025-05-27	16.19	16.26	16.12	16.21	15.52	qfq	5,916,091	95,851,566	0.25%
2025-05-26	16.27	16.32	16.13	16.17	15.49	qfq	7,186,211	116,539,131	-0.31%
2025-05-23	16.40	16.51	16.22	16.22	15.53	qfq	7,097,916	116,259,043	-1.10%
2025-05-22	16.47	16.51	16.32	16.40	15.71	qfq	6,936,573	113,885,781	-0.61%
2025-05-21	16.50	16.58	16.49	16.50	15.80	qfq	7,071,011	116,857,144	-0.06%
2025-05-20	16.53	16.58	16.46	16.51	15.81	qfq	6,765,711	111,782,783	0.30%
2025-05-19	16.52	16.55	16.39	16.46	15.76	qfq	8,062,450	132,726,301	-0.30%
2025-05-16	16.55	16.64	16.42	16.51	15.81	qfq	9,806,311	162,068,247	-0.30%
2025-05-15	16.76	16.87	16.55	16.56	15.86	qfq	12,537,744	209,023,261	-1.66%
2025-05-14	16.25	17.23	16.20	16.84	16.13	qfq	27,779,623	464,676,175	3.50%
2025-05-13	16.39	16.42	16.20	16.27	15.58	qfq	9,347,681	152,105,759	-0.06%
2025-05-12	16.14	16.30	16.08	16.28	15.59	qfq	9,407,718	152,341,825	1.24%
2025-05-09	16.25	16.25	16.07	16.08	15.40	qfq	5,996,816	96,720,448	-0.62%
2025-05-08	16.10	16.24	16.04	16.18	15.50	qfq	8,155,211	131,984,268	0.31%
2025-05-07	16.35	16.40	16.07	16.13	15.45	qfq	12,667,788	205,040,459	0.50%
2025-05-06	16.12	16.18	16.00	16.05	15.37	qfq	14,191,194	227,917,207	0.50%
2025-04-30	15.96	16.44	15.96	15.97	15.29	qfq	16,444,183	265,010,154	1.98%
2025-04-29	15.61	15.72	15.57	15.66	15.00	qfq	5,791,895	90,658,856	0.38%
2025-04-28	15.75	15.77	15.59	15.60	14.94	qfq	6,469,891	101,186,601	-0.95%
2025-04-25	15.73	15.85	15.73	15.75	15.08	qfq	8,177,607	129,129,065	0.25%
2025-04-24	15.71	15.84	15.67	15.71	15.05	qfq	9,607,269	151,348,718	-0.06%
2025-04-23	15.82	15.82	15.62	15.72	15.05	qfq	20,192,523	317,201,447	-2.48%
2025-04-22	15.82	16.14	15.80	16.12	15.44	qfq	9,335,811	149,573,046	1.83%
2025-04-21	15.69	15.88	15.59	15.83	15.16	qfq	6,618,792	104,472,414	0.83%
2025-04-18	15.63	15.75	15.59	15.70	15.04	qfq	7,122,781	111,617,981	0.51%
2025-04-17	15.58	15.71	15.53	15.62	14.96	qfq	6,154,857	96,322,461	0.06%
2025-04-16	15.70	15.71	15.40	15.61	14.95	qfq	6,572,371	102,351,291	-0.64%
2025-04-15	15.68	15.75	15.58	15.71	15.05	qfq	5,354,832	83,862,536	0.26%
2025-04-14	15.68	15.79	15.62	15.67	15.01	qfq	8,473,381	132,956,477	0.51%
2025-04-11	15.60	15.69	15.50	15.59	14.93	qfq	9,757,251	152,270,997	-0.64%
2025-04-10	15.65	15.83	15.54	15.69	15.03	qfq	13,903,711	218,568,809	1.62%
2025-04-09	15.16	15.55	14.85	15.44	14.79	qfq	18,067,442	275,296,772	0.46%
2025-04-08	15.28	15.53	15.16	15.37	14.72	qfq	17,589,542	269,461,933	1.39%
2025-04-07	16.21	16.21	15.16	15.16	14.52	qfq	25,703,992	399,651,725	-9.98%
2025-04-03	16.69	16.91	16.67	16.84	16.13	qfq	8,842,833	148,718,616	0.30%
2025-04-02	16.76	16.85	16.69	16.79	16.08	qfq	7,707,991	129,338,991	0.18%
2025-04-01	16.55	16.94	16.54	16.76	16.05	qfq	15,172,159	254,566,016	1.82%
2025-03-31	16.75	16.85	16.42	16.46	15.76	qfq	14,048,930	233,743,671	-1.44%
2025-03-28	16.60	16.84	16.59	16.70	15.99	qfq	10,801,495	180,864,349	0.12%
2025-03-27	16.55	16.70	16.44	16.68	15.97	qfq	9,331,846	155,016,399	0.60%
2025-03-26	16.58	16.65	16.55	16.58	15.88	qfq	6,332,541	105,057,757	-0.24%
2025-03-25	16.58	16.65	16.45	16.62	15.92	qfq	7,604,345	125,930,887	0.24%
2025-03-24	16.49	16.65	16.43	16.58	15.88	qfq	8,932,981	147,722,974	0.42%
2025-03-21	16.84	16.89	16.47	16.51	15.81	qfq	11,633,537	194,229,950	-1.20%
2025-03-20	16.84	16.86	16.68	16.71	16.00	qfq	7,361,235	123,431,073	-0.89%
2025-03-19	16.86	16.92	16.78	16.86	16.15	qfq	7,347,170	123,762,844	-0.06%
2025-03-18	16.94	16.97	16.85	16.87	16.16	qfq	6,667,222	112,632,055	0.12%
2025-03-17	17.03	17.04	16.84	16.85	16.14	qfq	10,525,594	177,950,361	-0.71%
2025-03-14	16.48	16.98	16.47	16.97	16.25	qfq	19,508,611	327,967,986	2.91%
2025-03-13	16.48	16.63	16.36	16.49	15.79	qfq	9,482,378	156,286,242	0.06%
2025-03-12	16.48	16.64	16.38	16.48	15.78	qfq	10,130,067	167,080,349	0.24%
2025-03-11	16.29	16.44	16.23	16.44	15.74	qfq	7,025,633	114,773,342	0.12%
2025-03-10	16.48	16.52	16.34	16.42	15.73	qfq	6,300,447	103,376,282	-0.42%
2025-03-07	16.62	16.63	16.42	16.49	15.79	qfq	7,819,745	129,028,626	-0.96%
2025-03-06	16.45	16.67	16.40	16.65	15.95	qfq	11,555,372	191,504,994	1.65%
2025-03-05	16.39	16.40	16.19	16.38	15.69	qfq	7,208,726	117,526,069	0.00%
2025-03-04	16.26	16.47	16.26	16.38	15.69	qfq	6,807,831	111,483,412	0.12%
2025-03-03	16.32	16.49	16.29	16.36	15.67	qfq	9,043,552	148,348,385	0.43%
2025-02-28	16.55	16.71	16.21	16.29	15.60	qfq	11,378,118	186,997,354	-1.99%
2025-02-27	16.66	16.79	16.41	16.62	15.92	qfq	11,145,269	184,736,071	-0.72%
2025-02-26	16.50	16.74	16.46	16.74	16.03	qfq	10,804,273	178,937,258	1.89%
2025-02-25	16.59	16.59	16.42	16.43	15.73	qfq	9,942,962	164,126,088	-1.73%
2025-02-24	16.80	16.91	16.66	16.72	16.01	qfq	11,327,422	190,055,587	-0.42%
2025-02-21	16.62	16.86	16.48	16.79	16.08	qfq	12,349,883	206,151,807	1.14%
2025-02-20	16.68	16.75	16.57	16.60	15.90	qfq	7,933,779	132,024,548	-0.54%
2025-02-19	16.58	16.81	16.54	16.69	15.98	qfq	9,106,584	151,781,791	0.48%
2025-02-18	16.97	16.98	16.55	16.61	15.91	qfq	10,398,275	174,494,379	-2.12%
2025-02-17	17.16	17.17	16.88	16.97	16.25	qfq	10,182,237	173,116,863	-0.59%
2025-02-14	17.05	17.12	16.93	17.07	16.35	qfq	9,084,015	154,627,881	-0.12%
2025-02-13	17.33	17.37	17.06	17.09	16.37	qfq	12,225,460	209,712,108	-1.33%
2025-02-12	17.15	17.33	16.98	17.32	16.59	qfq	15,899,451	273,125,393	0.81%
2025-02-11	17.06	17.35	17.01	17.18	16.45	qfq	16,638,625	285,546,821	1.54%
2025-02-10	16.98	17.13	16.86	16.92	16.20	qfq	9,345,392	158,572,231	0.00%
2025-02-07	16.66	17.13	16.64	16.92	16.20	qfq	14,363,313	243,088,719	1.38%
2025-02-06	16.52	16.71	16.41	16.69	15.98	qfq	10,268,267	170,332,924	1.34%
2025-02-05	16.70	16.73	16.44	16.47	15.77	qfq	11,758,100	194,634,220	-0.96%
2025-01-27	16.65	16.80	16.51	16.63	15.93	qfq	12,742,673	212,284,436	0.79%
2025-01-24	16.38	16.62	16.36	16.50	15.80	qfq	10,314,058	170,321,144	0.49%
2025-01-23	16.49	16.82	16.39	16.42	15.73	qfq	12,396,236	205,755,609	0.86%
2025-01-22	16.40	16.42	16.17	16.28	15.59	qfq	7,136,650	116,096,233	-0.73%
2025-01-21	16.58	16.63	16.31	16.40	15.71	qfq	5,743,469	94,282,466	-0.43%
2025-01-20	16.57	16.68	16.42	16.47	15.77	qfq	7,244,530	119,865,651	0.18%
2025-01-17	16.30	16.50	16.24	16.44	15.74	qfq	5,948,292	97,592,843	0.49%
2025-01-16	16.40	16.68	16.30	16.36	15.67	qfq	8,907,071	146,626,418	0.00%
2025-01-15	16.39	16.45	16.28	16.36	15.67	qfq	7,138,913	116,750,224	-0.67%
2025-01-14	15.91	16.48	15.90	16.47	15.77	qfq	12,501,753	202,750,812	3.72%
2025-01-13	15.73	15.95	15.72	15.88	15.21	qfq	6,986,603	110,747,665	0.00%
2025-01-10	16.11	16.23	15.88	15.88	15.21	qfq	9,131,879	146,417,746	-1.61%
2025-01-09	16.31	16.39	16.11	16.14	15.46	qfq	8,979,595	145,853,534	-1.10%
2025-01-08	16.52	16.52	16.02	16.32	15.63	qfq	11,077,385	180,089,805	-0.91%
2025-01-07	16.54	16.63	16.26	16.47	15.77	qfq	9,090,709	149,446,559	-0.66%
2025-01-06	16.35	16.63	16.30	16.58	15.88	qfq	11,509,449	189,739,470	1.41%
2025-01-03	16.64	16.75	16.27	16.35	15.66	qfq	11,548,144	190,606,509	-1.45%
2025-01-02	17.27	17.39	16.45	16.59	15.89	qfq	17,448,452	294,509,410	-3.94%
2024-12-31	17.89	17.96	17.27	17.27	16.54	qfq	14,579,691	255,733,600	-3.57%
2024-12-30	17.82	17.94	17.76	17.91	17.15	qfq	7,222,027	128,944,949	0.22%
2024-12-27	17.70	18.04	17.68	17.87	17.11	qfq	7,983,250	142,614,484	0.85%
2024-12-26	17.83	17.92	17.70	17.72	16.97	qfq	6,974,319	124,136,894	-0.84%
2024-12-25	18.02	18.05	17.69	17.87	17.11	qfq	8,035,684	143,182,758	-0.50%
2024-12-24	17.78	18.03	17.75	17.96	17.20	qfq	8,656,778	155,153,495	1.30%
2024-12-23	17.98	18.08	17.70	17.73	16.98	qfq	9,815,011	175,469,275	-1.39%
2024-12-20	17.99	18.06	17.90	17.98	17.22	qfq	6,670,649	120,031,964	-0.28%
2024-12-19	17.88	18.07	17.75	18.03	17.27	qfq	8,540,635	152,830,512	0.17%
2024-12-18	18.03	18.35	17.96	18.00	17.24	qfq	11,142,322	201,599,606	-0.11%
2024-12-17	18.07	18.20	17.97	18.02	17.26	qfq	9,833,068	177,653,857	-0.55%
2024-12-16	18.23	18.37	18.03	18.12	17.35	qfq	10,965,400	199,301,311	-0.33%
2024-12-13	18.70	18.70	18.16	18.18	17.41	qfq	15,416,897	282,829,017	-3.19%
2024-12-12	18.68	18.83	18.48	18.78	17.99	qfq	12,011,594	224,214,919	0.70%
2024-12-11	18.57	18.76	18.56	18.65	17.86	qfq	9,879,553	184,382,102	0.32%
2024-12-10	19.30	19.42	18.55	18.59	17.80	qfq	24,303,246	461,980,150	0.05%
2024-12-09	18.62	18.82	18.46	18.58	17.79	qfq	12,127,587	225,944,055	-0.43%
2024-12-06	18.30	18.72	18.24	18.66	17.87	qfq	15,079,555	279,835,625	1.86%
2024-12-05	18.31	18.41	18.11	18.32	17.54	qfq	10,954,436	200,089,884	-0.33%
2024-12-04	18.68	18.68	18.28	18.38	17.60	qfq	11,432,802	211,034,537	-1.82%
2024-12-03	18.52	18.82	18.32	18.72	17.93	qfq	18,329,160	340,720,765	1.03%
2024-12-02	18.40	18.61	18.35	18.53	17.75	qfq	12,837,045	237,603,809	0.76%
2024-11-29	18.16	18.64	18.06	18.39	17.61	qfq	16,350,416	300,721,233	1.04%
2024-11-28	18.10	18.55	18.02	18.20	17.43	qfq	16,084,269	294,576,252	0.55%
2024-11-27	17.97	18.12	17.70	18.10	17.33	qfq	16,651,054	297,965,866	0.72%
2024-11-26	18.24	18.35	17.96	17.97	17.21	qfq	16,009,446	290,303,484	-1.75%
2024-11-25	18.45	18.57	18.10	18.29	17.52	qfq	22,707,185	415,504,003	-0.97%
2024-11-22	19.16	19.24	18.43	18.47	17.69	qfq	34,715,279	652,688,335	-4.10%
2024-11-21	19.07	19.42	19.04	19.26	18.44	qfq	21,240,765	408,251,957	0.73%
2024-11-20	19.05	19.18	18.86	19.12	18.31	qfq	19,445,607	369,750,229	0.26%
2024-11-19	18.71	19.12	18.66	19.07	18.26	qfq	25,647,649	484,621,380	2.09%
2024-11-18	18.66	19.28	18.56	18.68	17.89	qfq	37,327,231	706,231,419	2.02%
2024-11-15	18.80	18.99	18.28	18.31	17.54	qfq	25,633,219	477,971,416	-3.07%
2024-11-14	19.18	19.46	18.87	18.89	18.09	qfq	22,029,219	422,302,085	-1.25%
2024-11-13	19.06	19.61	18.93	19.13	18.32	qfq	24,401,708	467,756,108	0.90%
2024-11-12	19.40	19.54	18.81	18.96	18.16	qfq	32,125,206	617,728,603	-1.25%
2024-11-11	18.90	19.98	18.73	19.20	18.39	qfq	48,716,765	942,102,338	3.78%
2024-11-08	18.86	18.88	18.36	18.50	17.72	qfq	32,405,977	601,418,359	-1.12%
2024-11-07	17.88	18.83	17.80	18.71	17.73	qfq	39,213,628	722,121,657	3.48%
2024-11-06	18.14	18.49	17.92	18.08	17.13	qfq	29,734,215	540,073,350	0.00%
2024-11-05	17.60	18.11	17.30	18.08	17.13	qfq	33,335,635	596,709,177	3.49%
2024-11-04	17.18	17.47	17.12	17.47	16.55	qfq	18,202,293	314,923,680	2.34%
2024-11-01	17.27	17.42	17.00	17.07	16.17	qfq	22,953,680	395,292,644	-1.67%
2024-10-31	17.21	17.74	17.17	17.36	16.45	qfq	33,651,543	587,745,534	-0.12%
2024-10-30	17.09	17.38	17.04	17.38	16.47	qfq	18,960,283	326,632,503	1.34%
2024-10-29	17.50	17.62	17.11	17.15	16.25	qfq	19,421,932	336,086,126	-1.72%
2024-10-28	17.08	17.46	17.03	17.45	16.53	qfq	17,193,567	296,612,597	2.05%
2024-10-25	16.85	17.26	16.83	17.10	16.20	qfq	17,260,949	294,011,398	1.18%
2024-10-24	16.85	17.00	16.81	16.90	16.01	qfq	13,837,136	233,692,053	-0.24%
2024-10-23	16.88	17.09	16.82	16.94	16.05	qfq	23,596,408	400,008,855	0.36%
2024-10-22	16.73	16.92	16.67	16.88	15.99	qfq	16,872,393	283,451,310	0.84%
2024-10-21	16.80	16.92	16.60	16.74	15.86	qfq	28,172,331	472,107,691	-0.24%
2024-10-18	16.00	17.27	15.94	16.78	15.90	qfq	38,774,388	642,225,719	4.68%
2024-10-17	16.40	16.55	16.01	16.03	15.19	qfq	20,034,376	326,577,270	-1.54%
2024-10-16	16.18	16.58	16.11	16.28	15.42	qfq	17,700,663	289,220,091	0.00%
2024-10-15	16.60	16.82	16.25	16.28	15.42	qfq	23,661,975	391,966,951	-2.69%
2024-10-14	16.63	16.85	16.20	16.73	15.85	qfq	28,578,323	473,650,663	0.97%
2024-10-11	17.11	17.20	16.41	16.57	15.70	qfq	33,493,353	562,863,280	-3.10%
2024-10-10	18.00	18.19	16.80	17.10	16.20	qfq	58,338,261	1,012,096,509	-3.39%
2024-10-09	18.40	19.19	17.70	17.70	16.77	qfq	100,551,646	1,853,320,773	-7.14%
2024-10-08	19.06	19.06	18.39	19.06	18.06	qfq	92,569,240	1,757,831,219	9.98%
2024-09-30	17.10	17.33	16.48	17.33	16.42	qfq	86,193,908	1,470,096,426	10.03%
2024-09-27	15.08	15.77	15.01	15.75	14.92	qfq	51,042,419	784,620,832	6.64%
2024-09-26	14.05	14.77	13.98	14.77	13.99	qfq	34,735,326	502,562,297	4.53%
2024-09-25	13.95	14.34	13.95	14.13	13.39	qfq	29,366,084	415,703,289	3.29%
2024-09-24	12.99	13.68	12.99	13.68	12.96	qfq	19,327,829	259,295,798	5.88%
2024-09-23	12.91	12.98	12.88	12.92	12.24	qfq	4,007,620	51,817,584	0.08%
2024-09-20	12.93	12.98	12.82	12.91	12.23	qfq	4,273,136	55,023,289	-0.54%
2024-09-19	12.79	13.08	12.71	12.98	12.30	qfq	6,074,687	78,495,806	1.96%
2024-09-18	12.80	12.80	12.58	12.73	12.06	qfq	5,500,275	69,703,172	-0.08%
2024-09-13	12.85	12.91	12.73	12.74	12.07	qfq	4,466,854	57,308,492	-0.78%
2024-09-12	12.86	12.98	12.81	12.84	12.17	qfq	3,350,235	43,146,323	-0.23%
2024-09-11	12.81	12.91	12.78	12.87	12.19	qfq	3,110,362	39,970,678	0.08%
2024-09-10	13.01	13.02	12.68	12.86	12.18	qfq	6,143,803	78,733,987	-0.77%
2024-09-09	12.98	13.20	12.93	12.96	12.28	qfq	5,497,975	71,642,389	-0.54%
2024-09-06	13.20	13.30	13.00	13.03	12.35	qfq	7,667,595	100,988,791	-0.69%
2024-09-05	12.94	13.14	12.90	13.12	12.43	qfq	6,004,262	78,452,957	1.31%
2024-09-04	12.85	13.05	12.81	12.95	12.27	qfq	6,319,679	81,923,335	0.31%
2024-09-03	12.81	12.94	12.75	12.91	12.23	qfq	6,918,349	89,043,332	0.62%
2024-09-02	12.89	13.14	12.82	12.83	12.16	qfq	15,684,767	203,354,415	1.02%
2024-08-30	12.74	12.92	12.49	12.70	12.03	qfq	14,606,329	185,927,881	-0.16%
2024-08-29	12.70	12.80	12.66	12.72	12.05	qfq	4,630,760	59,000,066	0.24%
2024-08-28	12.75	12.83	12.66	12.69	12.02	qfq	3,949,820	50,267,676	-0.39%
2024-08-27	12.82	12.86	12.72	12.74	12.07	qfq	3,336,535	42,622,079	-0.70%
2024-08-26	12.89	12.91	12.80	12.83	12.16	qfq	3,442,183	44,239,067	-0.31%
2024-08-23	12.87	12.91	12.77	12.87	12.19	qfq	3,862,855	49,583,683	-0.08%
2024-08-22	13.04	13.08	12.85	12.88	12.20	qfq	3,794,388	49,123,699	-0.92%
2024-08-21	13.10	13.15	12.98	13.00	12.32	qfq	3,427,593	44,693,774	-0.84%
2024-08-20	13.35	13.40	13.08	13.11	12.42	qfq	6,011,702	79,229,997	-1.94%
2024-08-19	13.34	13.49	13.32	13.37	12.67	qfq	4,074,503	54,639,346	0.15%
2024-08-16	13.43	13.44	13.33	13.35	12.65	qfq	4,329,523	57,917,719	-0.67%
2024-08-15	13.32	13.54	13.32	13.44	12.73	qfq	5,567,157	74,772,660	0.75%
2024-08-14	13.51	13.52	13.30	13.34	12.64	qfq	4,480,816	60,006,134	-1.26%
2024-08-13	13.54	13.54	13.41	13.51	12.80	qfq	4,391,992	59,118,392	-0.07%
2024-08-12	13.42	13.62	13.42	13.52	12.81	qfq	4,950,330	66,931,027	0.60%
2024-08-09	13.59	13.65	13.43	13.44	12.73	qfq	4,738,140	64,027,350	-0.96%
2024-08-08	13.42	13.60	13.42	13.57	12.86	qfq	5,791,750	78,407,694	1.12%
2024-08-07	13.54	13.54	13.37	13.42	12.71	qfq	4,653,893	62,635,810	-0.89%
2024-08-06	13.49	13.61	13.46	13.54	12.83	qfq	5,949,824	80,441,328	0.74%
2024-08-05	13.46	13.71	13.41	13.44	12.73	qfq	8,342,466	113,049,088	-0.52%
2024-08-02	13.45	13.68	13.43	13.51	12.80	qfq	10,084,077	136,841,445	0.07%
2024-08-01	13.45	13.58	13.41	13.50	12.79	qfq	9,908,723	133,737,598	0.07%
2024-07-31	13.10	13.54	13.05	13.49	12.78	qfq	14,908,628	199,277,710	3.21%
2024-07-30	13.06	13.12	13.00	13.07	12.38	qfq	4,121,431	53,874,882	0.08%
2024-07-29	13.10	13.17	13.05	13.06	12.37	qfq	5,131,178	67,215,592	-0.23%
2024-07-26	12.92	13.13	12.91	13.09	12.40	qfq	5,159,517	67,370,571	1.32%
2024-07-25	12.85	13.01	12.84	12.92	12.24	qfq	4,800,675	62,093,062	0.16%
2024-07-24	12.93	12.98	12.83	12.90	12.22	qfq	4,186,027	54,020,460	-0.23%
2024-07-23	13.17	13.18	12.93	12.93	12.25	qfq	5,351,264	69,935,856	-1.67%
2024-07-22	13.22	13.27	13.11	13.15	12.46	qfq	4,937,473	65,098,580	-0.23%
2024-07-19	13.13	13.21	13.08	13.18	12.49	qfq	5,013,040	65,929,715	-0.15%
2024-07-18	13.10	13.21	13.01	13.20	12.51	qfq	6,025,138	79,069,094	0.23%
2024-07-17	13.05	13.18	13.05	13.17	12.48	qfq	4,447,368	58,398,429	0.69%
2024-07-16	13.06	13.18	13.03	13.08	12.39	qfq	3,742,558	48,984,225	0.15%
2024-07-15	13.13	13.13	13.00	13.06	12.37	qfq	4,346,771	56,798,033	-0.61%
2024-07-12	13.02	13.17	13.02	13.14	12.45	qfq	3,944,012	51,775,511	0.31%
2024-07-11	13.00	13.14	12.94	13.10	12.41	qfq	6,586,369	86,055,410	2.02%
2024-07-10	12.80	13.02	12.78	12.84	12.17	qfq	5,380,844	69,466,701	0.08%
2024-07-09	12.78	12.89	12.59	12.83	12.16	qfq	8,404,414	107,005,401	-3.32%
2024-07-08	13.62	13.65	13.22	13.27	12.00	qfq	8,739,493	116,880,798	-2.64%
2024-07-05	13.49	13.64	13.42	13.63	12.33	qfq	5,118,688	69,371,684	1.26%
2024-07-04	13.67	13.70	13.42	13.46	12.18	qfq	5,007,155	67,621,154	-1.39%
2024-07-03	13.68	13.77	13.63	13.65	12.35	qfq	4,852,930	66,492,241	-0.15%
2024-07-02	13.61	13.79	13.60	13.67	12.37	qfq	6,506,300	88,987,836	0.81%
2024-07-01	13.40	13.63	13.36	13.56	12.27	qfq	5,933,892	80,186,248	1.19%
2024-06-28	13.44	13.61	13.37	13.40	12.12	qfq	5,520,555	74,529,508	-0.45%
2024-06-27	13.54	13.57	13.40	13.46	12.18	qfq	4,707,091	63,363,024	-0.74%
2024-06-26	13.43	13.58	13.38	13.56	12.27	qfq	6,031,581	81,331,561	1.04%
2024-06-25	13.46	13.55	13.36	13.42	12.14	qfq	6,109,179	82,221,782	-0.52%
2024-06-24	13.64	13.64	13.35	13.49	12.20	qfq	7,905,306	106,572,194	-1.46%
2024-06-21	13.72	13.82	13.65	13.69	12.38	qfq	5,185,928	71,194,273	-0.29%
2024-06-20	13.90	13.93	13.68	13.73	12.42	qfq	5,929,000	81,646,166	-1.22%
2024-06-19	14.00	14.05	13.89	13.90	12.57	qfq	4,126,940	57,558,390	-0.86%
2024-06-18	13.90	14.04	13.89	14.02	12.68	qfq	4,258,831	59,569,746	0.94%
2024-06-17	13.93	13.96	13.85	13.89	12.56	qfq	4,593,789	63,843,682	-0.36%
2024-06-14	13.80	14.02	13.73	13.94	12.61	qfq	7,469,720	103,535,516	1.01%
2024-06-13	13.93	13.94	13.76	13.80	12.48	qfq	6,272,464	86,630,576	-0.86%
2024-06-12	13.86	13.97	13.83	13.92	12.59	qfq	5,395,777	75,036,576	0.51%
2024-06-11	13.95	13.97	13.81	13.85	12.53	qfq	6,172,316	85,697,252	-0.72%
2024-06-07	14.07	14.13	13.90	13.95	12.62	qfq	7,701,501	107,797,888	-0.29%
2024-06-06	14.30	14.30	13.94	13.99	12.66	qfq	11,368,876	159,983,297	-1.96%
2024-06-05	14.42	14.46	14.25	14.27	12.91	qfq	5,017,700	72,048,293	-1.04%
2024-06-04	14.26	14.44	14.21	14.42	13.04	qfq	5,567,424	79,862,840	1.05%
2024-06-03	14.48	14.49	14.19	14.27	12.91	qfq	8,322,072	119,051,249	-1.45%
2024-05-31	14.48	14.54	14.45	14.48	13.10	qfq	3,758,274	54,502,650	0.28%
2024-05-30	14.49	14.55	14.39	14.44	13.06	qfq	5,018,454	72,541,554	-0.35%
2024-05-29	14.48	14.56	14.45	14.49	13.11	qfq	3,723,485	54,015,656	0.07%
2024-05-28	14.59	14.61	14.44	14.48	13.10	qfq	5,974,708	86,759,210	-0.96%
2024-05-27	14.55	14.64	14.50	14.62	13.23	qfq	6,422,981	93,576,115	0.69%
2024-05-24	14.61	14.70	14.50	14.52	13.13	qfq	6,312,050	92,208,154	-0.62%
2024-05-23	14.92	14.93	14.60	14.61	13.22	qfq	10,834,284	159,663,976	-2.14%
2024-05-22	14.92	14.97	14.90	14.93	13.51	qfq	5,801,964	86,653,233	0.07%
2024-05-21	15.00	15.02	14.89	14.92	13.50	qfq	5,860,654	87,589,194	-0.73%
2024-05-20	14.99	15.16	14.99	15.03	13.60	qfq	11,085,799	166,973,722	0.20%
2024-05-17	14.83	15.00	14.74	15.00	13.57	qfq	10,425,526	154,938,538	1.15%
2024-05-16	14.89	14.93	14.81	14.83	13.42	qfq	8,431,558	125,386,956	-0.13%
2024-05-15	15.10	15.12	14.84	14.85	13.43	qfq	10,983,692	163,933,519	-1.39%
2024-05-14	14.99	15.13	14.97	15.06	13.62	qfq	10,811,659	162,910,851	0.47%
2024-05-13	14.92	15.07	14.82	14.99	13.56	qfq	10,080,639	150,672,350	0.20%
2024-05-10	15.03	15.13	14.94	14.96	13.53	qfq	9,643,923	144,643,048	-0.73%
2024-05-09	14.78	15.09	14.76	15.07	13.63	qfq	16,583,296	248,112,256	2.03%
2024-05-08	14.97	15.00	14.74	14.77	13.36	qfq	12,716,781	189,047,224	-1.47%
2024-05-07	15.06	15.09	14.92	14.99	13.56	qfq	11,025,505	165,226,365	-0.60%
2024-05-06	15.02	15.13	15.01	15.08	13.64	qfq	16,769,966	252,806,083	1.28%
2024-04-30	14.99	14.99	14.77	14.89	13.47	qfq	22,372,195	333,337,273	-2.30%
2024-04-29	15.05	15.33	15.00	15.24	13.79	qfq	22,075,886	335,276,123	1.06%
2024-04-26	14.81	15.11	14.74	15.08	13.64	qfq	23,697,952	353,712,001	2.65%
2024-04-25	14.73	14.79	14.66	14.69	13.29	qfq	8,121,685	119,548,442	-0.61%
2024-04-24	14.74	14.78	14.64	14.78	13.37	qfq	8,104,715	119,363,312	0.14%
2024-04-23	14.67	14.79	14.61	14.76	13.35	qfq	9,348,471	137,446,823	0.48%
2024-04-22	14.75	14.88	14.66	14.69	13.29	qfq	9,672,024	142,678,073	-0.47%
2024-04-19	14.65	14.92	14.61	14.76	13.35	qfq	14,189,458	209,889,344	0.61%
2024-04-18	14.54	14.85	14.50	14.67	13.27	qfq	18,579,762	273,117,795	1.03%
2024-04-17	14.30	14.52	14.20	14.52	13.13	qfq	18,111,045	260,414,531	2.04%
2024-04-16	14.35	14.54	14.18	14.23	12.87	qfq	15,135,507	217,703,873	-1.39%
2024-04-15	14.11	14.53	14.07	14.43	13.05	qfq	13,959,579	200,422,078	2.12%
2024-04-12	14.44	14.47	14.12	14.13	12.78	qfq	11,040,580	157,314,933	-2.01%
2024-04-11	14.40	14.53	14.38	14.42	13.04	qfq	8,286,367	119,886,989	-0.21%
2024-04-10	14.57	14.67	14.37	14.45	13.07	qfq	8,190,001	118,902,327	-1.03%
2024-04-09	14.48	14.61	14.43	14.60	13.21	qfq	6,585,989	95,702,074	0.90%
2024-04-08	14.63	14.69	14.46	14.47	13.09	qfq	10,353,251	150,809,625	-1.63%
2024-04-03	14.61	14.74	14.61	14.71	13.31	qfq	8,434,015	123,809,330	0.48%
2024-04-02	14.70	14.72	14.60	14.64	13.24	qfq	7,162,415	104,924,927	-0.41%
2024-04-01	14.53	14.70	14.53	14.70	13.30	qfq	10,672,567	156,228,796	1.66%
2024-03-29	14.32	14.46	14.30	14.46	13.08	qfq	8,539,233	122,709,966	0.70%
2024-03-28	14.33	14.49	14.28	14.36	12.99	qfq	9,532,032	137,037,250	0.21%
2024-03-27	14.44	14.55	14.33	14.33	12.96	qfq	8,954,162	129,331,344	-0.90%
2024-03-26	14.40	14.49	14.33	14.46	13.08	qfq	8,287,771	119,464,777	0.49%
2024-03-25	14.51	14.63	14.39	14.39	13.02	qfq	12,854,448	186,328,093	-1.44%
2024-03-22	14.94	14.97	14.59	14.60	13.21	qfq	18,393,130	270,675,435	-2.47%
2024-03-21	15.08	15.15	14.95	14.97	13.54	qfq	14,427,590	216,995,850	-0.66%
2024-03-20	14.98	15.10	14.91	15.07	13.63	qfq	11,907,901	178,594,633	0.60%
2024-03-19	15.17	15.19	14.98	14.98	13.55	qfq	13,824,552	208,485,922	-1.12%
2024-03-18	14.98	15.18	14.95	15.15	13.70	qfq	21,088,870	318,316,454	1.34%
2024-03-15	14.87	14.95	14.74	14.95	13.52	qfq	14,752,276	219,024,401	0.20%
2024-03-14	14.95	15.14	14.88	14.92	13.50	qfq	18,323,288	275,316,466	0.13%
2024-03-13	15.06	15.09	14.87	14.90	13.48	qfq	22,248,201	332,911,519	-1.65%
2024-03-12	15.09	15.23	15.02	15.15	13.70	qfq	26,396,401	399,331,042	0.60%
2024-03-11	14.99	15.07	14.96	15.06	13.62	qfq	15,103,198	226,768,036	0.67%
2024-03-08	14.90	15.00	14.87	14.96	13.53	qfq	10,941,237	163,406,580	0.54%
2024-03-07	14.94	14.99	14.86	14.88	13.46	qfq	13,563,161	202,373,223	-0.27%
2024-03-06	14.95	15.06	14.87	14.92	13.50	qfq	10,625,461	158,865,538	-0.40%
2024-03-05	15.09	15.10	14.93	14.98	13.55	qfq	12,225,600	183,288,882	-0.93%
2024-03-04	15.18	15.30	15.08	15.12	13.68	qfq	16,112,390	244,075,395	-0.40%
2024-03-01	15.17	15.23	15.11	15.18	13.73	qfq	12,510,779	189,729,785	0.00%
2024-02-29	14.90	15.20	14.85	15.18	13.73	qfq	15,578,569	235,080,776	1.47%
2024-02-28	15.19	15.37	14.96	14.96	13.53	qfq	23,256,016	354,012,299	-1.38%
2024-02-27	15.06	15.17	15.00	15.17	13.72	qfq	13,553,100	204,553,960	0.60%
2024-02-26	15.21	15.22	15.04	15.08	13.64	qfq	11,772,112	178,130,734	-0.85%
2024-02-23	15.19	15.23	15.08	15.21	13.76	qfq	12,260,901	185,997,948	0.20%
2024-02-22	15.07	15.19	14.94	15.18	13.73	qfq	14,436,160	218,003,519	0.33%
2024-02-21	15.08	15.36	14.96	15.13	13.69	qfq	24,178,021	367,391,177	-0.20%
2024-02-20	15.03	15.25	14.87	15.16	13.71	qfq	11,958,615	180,629,924	0.93%
2024-02-19	15.28	15.36	14.91	15.02	13.59	qfq	19,377,104	291,822,416	-1.70%
2024-02-08	15.24	15.66	15.10	15.28	13.82	qfq	23,071,098	355,952,721	0.46%
2024-02-07	14.57	15.21	14.57	15.21	13.76	qfq	26,088,154	392,659,588	3.68%
2024-02-06	13.50	14.73	13.40	14.67	13.27	qfq	21,054,576	298,075,951	8.27%
2024-02-05	13.75	13.98	13.13	13.55	12.26	qfq	16,206,904	219,083,818	-2.10%
2024-02-02	14.15	14.28	13.51	13.84	12.52	qfq	12,745,633	176,992,992	-2.19%
2024-02-01	14.08	14.43	14.05	14.15	12.80	qfq	9,331,630	132,596,575	0.21%
2024-01-31	14.33	14.45	14.08	14.12	12.77	qfq	9,300,442	132,465,628	-2.08%
2024-01-30	14.60	14.73	14.37	14.42	13.04	qfq	7,112,761	103,704,106	-1.90%
2024-01-29	14.79	14.94	14.67	14.70	13.30	qfq	9,037,257	133,622,070	-0.47%
2024-01-26	14.66	14.90	14.65	14.77	13.36	qfq	10,110,188	149,387,210	0.20%
2024-01-25	14.49	14.77	14.36	14.74	13.33	qfq	13,635,727	199,367,117	1.94%
2024-01-24	14.21	14.49	13.86	14.46	13.08	qfq	11,542,138	163,795,921	2.70%
2024-01-23	13.70	14.16	13.59	14.08	12.74	qfq	9,196,666	127,581,629	2.40%
2024-01-22	14.27	14.27	13.63	13.75	12.44	qfq	11,024,728	153,900,447	-3.64%
2024-01-19	14.24	14.37	14.17	14.27	12.91	qfq	6,844,577	97,723,407	0.14%
2024-01-18	14.31	14.35	13.84	14.25	12.89	qfq	14,820,581	208,062,171	-0.97%
2024-01-17	14.62	14.70	14.36	14.39	13.02	qfq	8,577,903	124,860,428	-1.91%
2024-01-16	14.61	14.73	14.51	14.67	13.27	qfq	6,251,524	91,369,140	0.27%
2024-01-15	14.60	14.73	14.53	14.63	13.23	qfq	5,733,467	83,917,313	0.00%
2024-01-12	14.70	14.81	14.61	14.63	13.23	qfq	6,699,700	98,560,427	-0.48%
2024-01-11	14.68	14.78	14.55	14.70	13.30	qfq	8,245,491	120,939,360	0.07%
2024-01-10	14.69	14.76	14.55	14.69	13.29	qfq	4,973,099	72,970,455	0.00%
2024-01-09	14.78	14.84	14.60	14.69	13.29	qfq	6,576,340	96,792,530	-0.20%
2024-01-08	15.06	15.07	14.72	14.72	13.32	qfq	7,796,282	115,858,411	-2.39%
2024-01-05	15.19	15.27	15.01	15.08	13.64	qfq	7,069,830	107,206,559	-0.79%
2024-01-04	15.24	15.25	15.10	15.20	13.75	qfq	6,213,536	94,264,861	-0.26%
2024-01-03	15.13	15.31	15.12	15.24	13.79	qfq	7,492,379	114,072,269	0.53%
2024-01-02	15.17	15.26	15.11	15.16	13.71	qfq	7,787,213	118,216,886	0.13%
2023-12-29	15.15	15.25	15.14	15.14	13.70	qfq	8,204,210	124,530,083	-0.20%
2023-12-28	14.97	15.22	14.93	15.17	13.72	qfq	9,766,518	147,616,811	1.07%
2023-12-27	14.95	15.03	14.75	15.01	13.58	qfq	8,465,045	126,131,169	0.40%
2023-12-26	14.99	15.05	14.89	14.95	13.52	qfq	5,446,260	81,410,614	-0.20%
2023-12-25	15.01	15.06	14.90	14.98	13.55	qfq	7,128,084	106,589,558	-0.40%
2023-12-22	15.15	15.20	14.99	15.04	13.61	qfq	6,994,294	105,343,704	-0.59%
2023-12-21	15.15	15.20	14.92	15.13	13.69	qfq	7,855,421	118,327,319	-0.20%
2023-12-20	15.31	15.39	15.16	15.16	13.71	qfq	6,181,223	94,237,783	-0.92%
2023-12-19	15.40	15.41	15.21	15.30	13.84	qfq	6,522,561	99,656,519	-0.65%
2023-12-18	15.50	15.58	15.35	15.40	13.93	qfq	7,823,384	120,939,710	-0.58%
2023-12-15	15.75	15.77	15.48	15.49	14.01	qfq	9,476,638	147,812,875	-1.40%
2023-12-14	15.88	15.91	15.70	15.71	14.21	qfq	5,791,039	91,599,448	-0.44%
2023-12-13	15.85	16.01	15.77	15.78	14.27	qfq	9,147,908	145,339,429	-0.38%
2023-12-12	15.85	15.86	15.76	15.84	14.33	qfq	6,442,834	101,943,849	-0.06%
2023-12-11	15.76	15.94	15.55	15.85	14.34	qfq	12,850,410	201,879,727	0.57%
2023-12-08	15.93	15.94	15.76	15.76	14.26	qfq	7,565,235	119,976,608	-0.88%
2023-12-07	16.01	16.01	15.85	15.90	14.38	qfq	6,784,290	108,036,070	-0.75%
2023-12-06	16.04	16.16	15.91	16.02	14.49	qfq	7,643,742	122,462,010	-0.12%
2023-12-05	16.26	16.26	16.03	16.04	14.51	qfq	8,489,675	136,980,744	-1.41%
2023-12-04	16.48	16.48	16.26	16.27	14.72	qfq	8,905,903	145,618,938	-1.03%
2023-12-01	16.46	16.53	16.32	16.44	14.87	qfq	6,288,186	103,305,321	0.06%
2023-11-30	16.39	16.47	16.32	16.43	14.86	qfq	6,662,020	109,234,558	0.00%
2023-11-29	16.58	16.61	16.40	16.43	14.86	qfq	7,095,173	117,085,778	-0.84%
2023-11-28	16.48	16.60	16.34	16.57	14.99	qfq	7,889,254	130,164,069	0.49%
2023-11-27	16.76	16.76	16.45	16.49	14.92	qfq	10,626,555	175,523,491	-1.08%
2023-11-24	16.65	16.72	16.56	16.67	15.08	qfq	8,459,477	140,831,940	0.18%
2023-11-23	16.43	16.65	16.43	16.64	15.05	qfq	8,779,566	145,419,600	1.40%
2023-11-22	16.46	16.60	16.41	16.41	14.84	qfq	7,227,480	119,320,717	-0.30%
2023-11-21	16.48	16.61	16.45	16.46	14.89	qfq	8,662,095	143,289,420	0.12%
2023-11-20	16.36	16.48	16.35	16.44	14.87	qfq	9,065,089	148,879,606	0.55%
2023-11-17	16.23	16.39	16.15	16.35	14.79	qfq	7,339,265	119,469,265	0.68%
2023-11-16	16.28	16.41	16.22	16.24	14.69	qfq	7,937,388	129,290,387	-0.25%
2023-11-15	16.34	16.42	16.23	16.28	14.73	qfq	7,529,206	122,772,252	0.31%
2023-11-14	16.17	16.38	16.16	16.23	14.68	qfq	8,352,552	135,783,468	0.25%
2023-11-13	16.21	16.34	16.04	16.19	14.65	qfq	7,980,883	128,722,527	-0.12%
2023-11-10	16.21	16.29	16.11	16.21	14.66	qfq	7,607,766	123,171,263	-0.37%
2023-11-09	16.28	16.43	16.21	16.27	14.72	qfq	8,247,644	134,496,552	-0.06%
2023-11-08	16.38	16.46	16.21	16.28	14.73	qfq	8,928,090	145,914,845	-0.49%
2023-11-07	16.48	16.54	16.35	16.36	14.80	qfq	10,030,066	164,769,195	-0.85%
2023-11-06	16.35	16.60	16.24	16.50	14.93	qfq	18,107,616	297,082,401	2.87%
2023-11-03	15.91	16.17	15.91	16.04	14.51	qfq	9,659,841	155,026,657	0.69%
2023-11-02	15.86	16.03	15.86	15.93	14.41	qfq	8,618,054	137,417,799	0.38%
2023-11-01	16.15	16.15	15.81	15.87	14.36	qfq	17,194,187	273,778,373	-1.37%
2023-10-31	16.36	16.37	15.91	16.09	14.56	qfq	22,195,065	357,068,787	-3.31%
2023-10-30	16.49	16.71	16.46	16.64	15.05	qfq	11,560,470	191,945,547	0.91%
2023-10-27	16.08	16.58	15.97	16.49	14.92	qfq	12,011,059	196,017,406	2.49%
2023-10-26	16.00	16.16	15.96	16.09	14.56	qfq	8,317,235	133,662,129	0.25%
2023-10-25	16.16	16.27	16.05	16.05	14.52	qfq	8,491,687	137,010,235	0.06%
2023-10-24	15.88	16.08	15.73	16.04	14.51	qfq	7,992,316	127,210,857	1.78%
2023-10-23	16.08	16.14	15.74	15.76	14.26	qfq	8,205,549	130,315,593	-1.99%
2023-10-20	16.15	16.25	16.06	16.08	14.55	qfq	6,591,380	106,395,961	-0.62%
2023-10-19	16.37	16.45	16.14	16.18	14.64	qfq	8,905,532	145,083,829	-1.58%
2023-10-18	16.74	16.76	16.41	16.44	14.87	qfq	8,606,003	142,234,489	-2.08%
2023-10-17	16.76	16.84	16.66	16.79	15.19	qfq	7,127,215	119,297,785	0.24%
2023-10-16	16.99	17.08	16.70	16.75	15.15	qfq	7,133,568	120,168,848	-1.41%
2023-10-13	16.96	17.07	16.83	16.99	15.37	qfq	6,626,331	112,561,531	-0.23%
2023-10-12	16.97	17.10	16.93	17.03	15.41	qfq	9,135,269	155,390,019	1.31%
2023-10-11	16.75	17.02	16.73	16.81	15.21	qfq	8,715,924	147,245,943	0.60%
2023-10-10	17.11	17.17	16.67	16.71	15.12	qfq	16,942,733	285,374,464	-2.62%
2023-10-09	17.16	17.24	16.88	17.16	15.52	qfq	11,444,476	195,226,755	-0.58%
2023-09-28	17.40	17.44	17.25	17.26	15.61	qfq	10,852,254	187,957,549	-0.46%
2023-09-27	17.26	17.40	17.19	17.34	15.69	qfq	10,234,758	176,959,062	0.70%
2023-09-26	17.09	17.33	17.02	17.22	15.58	qfq	12,789,516	220,398,977	0.94%
2023-09-25	17.02	17.13	16.99	17.06	15.43	qfq	9,839,498	167,814,235	-0.29%
2023-09-22	16.80	17.11	16.77	17.11	15.48	qfq	10,587,321	179,660,276	1.85%
2023-09-21	16.97	16.97	16.79	16.80	15.20	qfq	8,516,643	143,526,658	-0.47%
2023-09-20	16.81	16.93	16.81	16.88	15.27	qfq	6,079,538	102,646,811	0.00%
2023-09-19	16.88	16.97	16.77	16.88	15.27	qfq	8,522,894	143,774,783	0.06%
2023-09-18	16.78	16.90	16.67	16.87	15.26	qfq	9,128,461	153,270,311	0.42%
2023-09-15	16.79	16.93	16.71	16.80	15.20	qfq	8,220,810	138,384,194	0.30%
2023-09-14	16.64	16.83	16.60	16.75	15.15	qfq	8,126,333	135,721,183	0.84%
2023-09-13	16.89	16.90	16.54	16.61	15.03	qfq	7,120,131	118,694,817	-1.25%
2023-09-12	16.81	16.97	16.79	16.82	15.22	qfq	7,935,830	133,935,691	0.00%
2023-09-11	16.43	16.88	16.43	16.82	15.22	qfq	14,936,348	249,389,378	3.00%
2023-09-08	16.40	16.49	16.24	16.33	14.77	qfq	7,669,989	125,299,829	-0.67%
2023-09-07	16.67	16.69	16.43	16.44	14.87	qfq	7,835,167	129,676,091	-1.38%
2023-09-06	16.86	16.88	16.66	16.67	15.08	qfq	8,676,249	145,218,448	-1.36%
2023-09-05	17.08	17.18	16.86	16.90	15.29	qfq	8,165,503	138,555,251	-1.34%
2023-09-04	16.96	17.20	16.86	17.13	15.50	qfq	12,465,503	212,679,072	1.72%
2023-09-01	17.08	17.15	16.82	16.84	15.23	qfq	11,344,712	192,027,213	-1.52%
2023-08-31	17.14	17.18	16.94	17.10	15.47	qfq	13,627,008	232,295,298	0.77%
2023-08-30	17.15	17.25	16.93	16.97	15.35	qfq	12,367,653	210,863,507	-1.11%
2023-08-29	17.06	17.26	16.82	17.16	15.52	qfq	21,893,745	373,925,737	0.00%
2023-08-28	18.15	18.15	17.08	17.16	15.52	qfq	39,559,341	697,642,162	4.00%
2023-08-25	16.40	16.71	16.38	16.50	14.93	qfq	7,143,398	118,303,831	0.43%
2023-08-24	16.49	16.62	16.34	16.43	14.86	qfq	7,245,537	119,367,517	-0.12%
2023-08-23	16.61	16.72	16.42	16.45	14.88	qfq	7,745,891	128,221,371	-1.32%
2023-08-22	16.61	16.75	16.46	16.67	15.08	qfq	9,108,130	151,294,445	0.48%
2023-08-21	16.70	16.87	16.55	16.59	15.01	qfq	9,551,059	159,255,604	-0.96%
2023-08-18	17.03	17.22	16.73	16.75	15.15	qfq	8,958,138	151,669,849	-1.99%
2023-08-17	17.04	17.17	16.86	17.09	15.46	qfq	9,886,095	168,154,107	-0.12%
2023-08-16	16.99	17.37	16.88	17.11	15.48	qfq	10,230,420	175,423,038	0.12%
2023-08-15	16.80	17.12	16.76	17.09	15.46	qfq	12,200,058	207,402,139	1.67%
2023-08-14	16.69	17.00	16.65	16.81	15.21	qfq	17,635,089	296,344,914	-0.88%
2023-08-11	17.34	17.36	16.92	16.96	15.34	qfq	15,431,877	263,959,331	-2.42%
2023-08-10	17.28	17.41	17.26	17.38	15.72	qfq	7,615,847	132,020,429	0.40%
2023-08-09	17.37	17.42	17.24	17.31	15.66	qfq	8,404,856	145,506,378	-0.40%
2023-08-08	17.27	17.47	17.00	17.38	15.72	qfq	17,094,943	294,722,688	0.29%
2023-08-07	17.66	17.68	17.19	17.33	15.68	qfq	19,161,204	332,311,206	-2.37%
2023-08-04	17.83	18.17	17.68	17.75	16.06	qfq	32,007,104	572,336,492	1.37%
2023-08-03	17.24	17.62	17.15	17.51	15.84	qfq	15,335,316	266,424,223	1.04%
2023-08-02	17.30	17.50	17.25	17.33	15.68	qfq	11,015,989	191,067,420	0.17%
2023-08-01	17.36	17.60	17.20	17.30	15.65	qfq	18,570,909	322,448,451	-0.80%
2023-07-31	17.35	17.85	17.33	17.44	15.78	qfq	31,588,656	554,670,830	0.75%
2023-07-28	16.66	17.33	16.50	17.31	15.66	qfq	30,245,899	515,883,907	4.78%
2023-07-27	16.57	16.64	16.49	16.52	14.94	qfq	5,365,716	88,901,110	-0.30%
2023-07-26	16.59	16.66	16.49	16.57	14.99	qfq	6,251,491	103,605,917	-0.42%
2023-07-25	16.68	16.78	16.45	16.64	15.05	qfq	13,218,249	219,584,146	1.22%
2023-07-24	16.31	16.53	16.30	16.44	14.87	qfq	6,022,848	98,974,547	0.74%
2023-07-21	16.21	16.42	16.20	16.32	14.76	qfq	5,407,424	88,332,616	0.43%
2023-07-20	16.45	16.57	16.20	16.25	14.70	qfq	8,819,974	144,190,629	-1.22%
2023-07-19	16.36	16.53	16.33	16.45	14.88	qfq	6,801,143	111,712,587	0.37%
2023-07-18	16.42	16.45	16.31	16.39	14.83	qfq	6,281,930	102,906,909	0.12%