SECURITY DETAIL · RAW DATA

盐湖股份000792.SZ

ASZSECNYSTOCK

最近收盘价24.932026-07-17

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）106,947,396

成交额（元）2,684,800,026

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 0 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
最近三年无公司行动记录

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	24.78	25.50	24.73	24.93	24.93	qfq	106,947,396	2,684,800,026	1.01%
2026-07-16	24.90	25.06	24.51	24.68	24.68	qfq	68,864,039	1,707,103,395	-2.33%
2026-07-15	25.56	25.78	25.02	25.27	25.27	qfq	62,747,926	1,588,281,323	-0.32%
2026-07-14	24.81	25.43	24.40	25.35	25.35	qfq	78,914,940	1,966,293,582	3.09%
2026-07-13	25.35	25.40	24.29	24.59	24.59	qfq	96,506,377	2,382,744,660	-3.19%
2026-07-10	26.10	26.40	25.37	25.40	25.40	qfq	97,237,808	2,511,833,784	-2.64%
2026-07-09	26.73	27.11	25.40	26.09	26.09	qfq	116,081,586	3,023,501,423	-1.66%
2026-07-08	28.39	28.56	26.50	26.53	26.53	qfq	119,488,582	3,275,513,634	-6.49%
2026-07-07	29.33	29.70	28.33	28.37	28.37	qfq	83,448,598	2,403,184,083	-3.01%
2026-07-06	29.41	30.45	28.70	29.25	29.25	qfq	99,425,011	2,952,752,997	-0.54%
2026-07-03	31.01	31.14	29.35	29.41	29.41	qfq	134,967,814	4,046,245,198	-2.55%
2026-07-02	30.50	30.99	29.74	30.18	30.18	qfq	91,252,483	2,765,867,643	-1.02%
2026-07-01	30.32	30.99	29.26	30.49	30.49	qfq	103,818,167	3,134,581,993	0.99%
2026-06-30	29.76	30.74	29.26	30.19	30.19	qfq	93,959,728	2,812,853,718	1.89%
2026-06-29	28.69	30.02	28.17	29.63	29.63	qfq	81,140,686	2,362,514,866	2.49%
2026-06-26	29.97	30.51	28.88	28.91	28.91	qfq	84,277,682	2,486,363,068	-4.37%
2026-06-25	30.98	31.45	29.92	30.23	30.23	qfq	104,736,858	3,190,675,394	-3.54%
2026-06-24	29.00	31.50	28.90	31.34	31.34	qfq	130,820,221	3,995,295,420	7.73%
2026-06-23	30.70	30.70	29.00	29.09	29.09	qfq	85,116,770	2,528,979,661	-5.21%
2026-06-22	28.50	30.77	28.20	30.69	30.69	qfq	137,685,949	4,083,492,874	3.16%
2026-06-18	30.39	31.04	29.60	29.75	29.75	qfq	118,140,870	3,552,924,488	-3.63%
2026-06-17	31.28	31.55	30.51	30.87	30.87	qfq	77,127,429	2,388,289,084	-0.90%
2026-06-16	31.65	31.79	30.80	31.15	31.15	qfq	104,880,654	3,285,184,085	-2.75%
2026-06-15	32.10	32.78	31.25	32.03	32.03	qfq	137,783,413	4,396,721,128	1.04%
2026-06-12	30.57	32.25	30.27	31.70	31.70	qfq	156,143,164	4,899,139,683	4.24%
2026-06-11	29.03	30.90	28.92	30.41	30.41	qfq	147,059,696	4,436,757,549	4.75%
2026-06-10	29.22	30.10	28.86	29.03	29.03	qfq	80,578,310	2,373,739,229	-1.59%
2026-06-09	28.51	29.66	28.08	29.50	29.50	qfq	87,946,846	2,528,775,611	4.91%
2026-06-08	29.00	29.57	27.72	28.12	28.12	qfq	91,160,969	2,594,328,593	-4.52%
2026-06-05	29.25	30.35	28.98	29.45	29.45	qfq	85,714,534	2,537,924,609	0.34%
2026-06-04	30.00	30.18	29.20	29.35	29.35	qfq	85,602,469	2,522,910,976	-2.94%
2026-06-03	29.98	30.60	29.70	30.24	30.24	qfq	60,081,824	1,817,643,697	-0.36%
2026-06-02	30.49	30.62	29.67	30.35	30.35	qfq	81,068,525	2,441,062,764	-0.10%
2026-06-01	30.50	31.02	30.33	30.38	30.38	qfq	56,078,046	1,719,367,412	-1.27%
2026-05-29	31.39	31.78	30.52	30.77	30.77	qfq	70,408,425	2,184,610,258	-1.38%
2026-05-28	31.66	32.13	30.75	31.20	31.20	qfq	75,977,379	2,364,490,032	-0.57%
2026-05-27	32.40	32.76	31.23	31.38	31.38	qfq	71,561,831	2,279,238,701	-3.54%
2026-05-26	31.80	32.63	31.20	32.53	32.53	qfq	93,739,648	2,998,619,592	1.69%
2026-05-25	32.98	33.00	31.77	31.99	31.99	qfq	82,881,738	2,666,421,896	-2.59%
2026-05-22	32.26	32.98	31.81	32.84	32.84	qfq	71,579,103	2,322,469,614	1.73%
2026-05-21	33.10	33.47	32.22	32.28	32.28	qfq	97,180,355	3,200,803,416	-1.77%
2026-05-20	32.00	33.30	31.76	32.86	32.86	qfq	108,157,012	3,521,543,929	1.39%
2026-05-19	33.23	33.24	31.86	32.41	32.41	qfq	123,154,107	3,978,764,021	-2.82%
2026-05-18	33.89	34.20	33.13	33.35	33.35	qfq	91,625,558	3,082,318,157	-1.59%
2026-05-15	34.75	34.88	33.61	33.89	33.89	qfq	108,361,646	3,698,542,888	-2.70%
2026-05-14	36.50	36.50	34.70	34.83	34.83	qfq	160,054,665	5,664,983,153	-5.07%
2026-05-13	37.15	37.67	36.47	36.69	36.69	qfq	113,746,775	4,188,967,494	-0.97%
2026-05-12	37.73	37.75	36.79	37.05	37.05	qfq	85,471,445	3,169,714,590	-1.31%
2026-05-11	38.40	38.95	37.30	37.54	37.54	qfq	130,685,585	4,951,375,014	-1.34%
2026-05-08	39.00	39.99	38.01	38.05	38.05	qfq	132,727,374	5,131,618,432	-2.24%
2026-05-07	40.58	40.79	38.04	38.92	38.92	qfq	178,478,465	6,945,470,669	-3.66%
2026-05-06	40.07	40.50	38.61	40.40	40.40	qfq	156,809,001	6,197,302,571	2.83%
2026-04-30	39.83	41.60	38.84	39.29	39.29	qfq	241,033,995	9,694,129,980	-0.53%
2026-04-29	36.61	39.65	36.48	39.50	39.50	qfq	155,767,258	5,996,234,286	6.70%
2026-04-28	37.56	37.93	36.80	37.02	37.02	qfq	62,610,177	2,324,671,367	-1.73%
2026-04-27	37.50	38.05	37.10	37.67	37.67	qfq	79,994,498	3,006,809,241	0.67%
2026-04-24	35.48	37.79	35.35	37.42	37.42	qfq	112,830,471	4,144,751,265	4.85%
2026-04-23	36.70	36.80	35.50	35.69	35.69	qfq	87,123,080	3,127,030,120	-2.83%
2026-04-22	37.00	37.25	36.41	36.73	36.73	qfq	92,218,460	3,388,666,797	-2.03%
2026-04-21	37.60	37.95	36.95	37.49	37.49	qfq	62,710,627	2,355,651,442	-0.05%
2026-04-20	37.90	37.99	37.20	37.51	37.51	qfq	77,260,990	2,894,684,997	-1.00%
2026-04-17	38.80	39.88	37.59	37.89	37.89	qfq	101,758,612	3,904,474,536	-1.61%
2026-04-16	37.23	38.93	37.22	38.51	38.51	qfq	111,767,046	4,276,310,987	4.05%
2026-04-15	38.63	38.80	37.00	37.01	37.01	qfq	101,430,280	3,823,843,354	-4.76%
2026-04-14	38.88	38.88	37.60	38.86	38.86	qfq	124,972,117	4,768,266,593	0.78%
2026-04-13	37.40	38.58	36.71	38.56	38.56	qfq	107,593,271	4,073,332,423	3.07%
2026-04-10	37.60	38.30	37.10	37.41	37.41	qfq	85,250,170	3,212,318,091	0.03%
2026-04-09	36.95	37.68	36.28	37.40	37.40	qfq	81,800,680	3,037,593,388	0.40%
2026-04-08	36.00	37.42	35.80	37.25	37.25	qfq	90,640,015	3,333,920,382	2.25%
2026-04-07	36.35	36.74	35.91	36.43	36.43	qfq	58,446,379	2,121,133,107	0.50%
2026-04-03	36.68	36.80	35.64	36.25	36.25	qfq	56,534,298	2,040,935,429	-1.17%
2026-04-02	36.10	37.38	35.61	36.68	36.68	qfq	86,665,267	3,176,135,775	1.24%
2026-04-01	37.15	37.45	36.17	36.23	36.23	qfq	92,038,631	3,360,230,556	-2.08%
2026-03-31	37.25	37.85	36.32	37.00	37.00	qfq	148,505,445	5,498,018,450	-5.27%
2026-03-30	39.58	39.80	38.58	39.06	39.06	qfq	107,952,025	4,225,163,212	-0.99%
2026-03-27	36.33	39.98	36.32	39.45	39.45	qfq	160,615,862	6,202,363,294	7.06%
2026-03-26	36.61	38.11	36.17	36.85	36.85	qfq	103,498,578	3,856,968,793	0.22%
2026-03-25	37.30	37.37	35.85	36.77	36.77	qfq	107,248,783	3,926,112,824	0.99%
2026-03-24	35.48	36.55	34.72	36.41	36.41	qfq	119,596,212	4,286,432,232	5.29%
2026-03-23	34.31	35.66	34.02	34.58	34.58	qfq	105,807,661	3,686,875,646	-0.69%
2026-03-20	34.04	35.88	34.04	34.82	34.82	qfq	122,017,729	4,260,392,321	3.17%
2026-03-19	35.00	35.10	33.50	33.75	33.75	qfq	103,108,339	3,520,693,487	-5.20%
2026-03-18	36.10	36.20	35.00	35.60	35.60	qfq	73,133,894	2,590,110,116	-1.52%
2026-03-17	37.34	37.86	35.95	36.15	36.15	qfq	93,377,418	3,431,334,412	-3.16%
2026-03-16	39.45	39.70	36.69	37.33	37.33	qfq	138,503,858	5,215,778,588	-5.73%
2026-03-13	39.01	40.90	39.01	39.60	39.60	qfq	140,215,640	5,598,309,173	3.50%
2026-03-12	38.30	38.93	37.85	38.26	38.26	qfq	66,292,023	2,539,625,553	0.13%
2026-03-11	38.38	38.80	37.90	38.21	38.21	qfq	60,975,651	2,334,665,517	-0.83%
2026-03-10	38.80	39.05	37.81	38.53	38.53	qfq	77,393,289	2,972,441,672	0.44%
2026-03-09	36.11	38.88	36.10	38.36	38.36	qfq	121,825,187	4,569,795,633	4.27%
2026-03-06	36.72	37.50	36.39	36.79	36.79	qfq	65,139,368	2,403,208,804	-0.38%
2026-03-05	37.05	37.60	36.44	36.93	36.93	qfq	74,539,761	2,757,365,027	1.93%
2026-03-04	35.46	37.08	35.20	36.23	36.23	qfq	92,744,468	3,365,812,933	1.09%
2026-03-03	37.70	38.03	35.70	35.84	35.84	qfq	145,026,940	5,296,802,931	-6.06%
2026-03-02	38.60	38.60	37.47	38.15	38.15	qfq	108,627,397	4,133,722,623	-0.13%
2026-02-27	37.97	38.96	37.80	38.20	38.20	qfq	126,383,074	4,837,939,895	-2.08%
2026-02-26	37.83	39.69	37.50	39.01	39.01	qfq	189,584,329	7,362,501,016	7.76%
2026-02-25	35.92	37.13	35.72	36.20	36.20	qfq	115,587,441	4,209,274,820	1.51%
2026-02-24	34.87	35.83	34.51	35.66	35.66	qfq	105,853,774	3,733,855,537	5.94%
2026-02-13	33.65	33.91	33.40	33.66	33.66	qfq	49,883,868	1,681,057,420	-1.03%
2026-02-12	33.59	34.20	33.55	34.01	34.01	qfq	61,713,852	2,087,909,975	0.27%
2026-02-11	32.94	34.19	32.85	33.92	33.92	qfq	70,891,583	2,389,763,147	2.98%
2026-02-10	32.91	33.25	32.62	32.94	32.94	qfq	39,794,867	1,308,965,714	-0.03%
2026-02-09	32.85	33.50	32.71	32.95	32.95	qfq	65,355,421	2,156,125,928	1.70%
2026-02-06	31.30	32.85	31.23	32.40	32.40	qfq	70,525,510	2,278,235,088	0.97%
2026-02-05	32.58	32.90	31.50	32.09	32.09	qfq	81,546,762	2,611,894,075	-3.26%
2026-02-04	33.79	33.90	32.84	33.17	33.17	qfq	63,617,306	2,110,937,112	-0.27%
2026-02-03	32.47	33.44	31.98	33.26	33.26	qfq	102,529,024	3,350,154,357	5.32%
2026-02-02	32.23	33.06	31.52	31.58	31.58	qfq	104,669,692	3,378,887,544	-3.66%
2026-01-30	33.60	33.82	31.51	32.78	32.78	qfq	164,137,584	5,349,826,260	-4.15%
2026-01-29	34.70	35.19	33.71	34.20	34.20	qfq	131,849,888	4,528,084,480	-2.51%
2026-01-28	35.50	35.62	34.50	35.08	35.08	qfq	111,545,325	3,919,687,608	-0.17%
2026-01-27	35.60	36.39	34.60	35.14	35.14	qfq	123,462,699	4,343,149,900	-2.17%
2026-01-26	35.80	37.38	35.61	35.92	35.92	qfq	154,890,630	5,644,078,566	0.90%
2026-01-23	35.38	35.88	34.97	35.60	35.60	qfq	110,221,846	3,901,767,918	1.74%
2026-01-22	35.16	35.50	34.58	34.99	34.99	qfq	102,230,118	3,580,766,379	0.40%
2026-01-21	34.69	35.25	34.10	34.85	34.85	qfq	125,307,547	4,360,011,918	2.29%
2026-01-20	33.98	34.39	32.79	34.07	34.07	qfq	120,194,692	4,055,863,546	1.94%
2026-01-19	32.90	33.84	32.64	33.42	33.42	qfq	82,856,519	2,763,691,026	1.03%
2026-01-16	33.60	34.66	32.92	33.08	33.08	qfq	115,819,678	3,893,411,771	-1.61%
2026-01-15	32.78	34.36	32.71	33.62	33.62	qfq	115,556,837	3,902,841,540	1.20%
2026-01-14	33.75	34.10	32.68	33.22	33.22	qfq	165,256,324	5,514,420,747	-1.72%
2026-01-13	32.40	34.81	32.40	33.80	33.80	qfq	208,097,990	7,000,236,097	5.76%
2026-01-12	32.60	32.79	31.68	31.96	31.96	qfq	128,892,861	4,143,726,935	2.17%
2026-01-09	31.01	31.60	30.98	31.28	31.28	qfq	103,129,153	3,227,086,569	-0.60%
2026-01-08	32.30	32.62	31.01	31.47	31.47	qfq	140,176,804	4,448,742,721	-2.24%
2026-01-07	32.35	32.58	32.02	32.19	32.19	qfq	131,339,055	4,239,682,151	-0.56%
2026-01-06	32.00	32.75	31.51	32.37	32.37	qfq	214,415,618	6,914,719,568	4.49%
2026-01-05	30.26	30.98	30.24	30.98	30.98	qfq	163,227,337	5,004,944,070	10.01%
2025-12-31	28.00	28.96	27.98	28.16	28.16	qfq	97,980,958	2,787,219,870	1.51%
2025-12-30	27.52	28.04	27.30	27.74	27.74	qfq	62,134,201	1,720,804,655	0.18%
2025-12-29	29.00	29.00	27.65	27.69	27.69	qfq	106,363,525	2,993,821,917	-4.48%
2025-12-26	28.78	29.26	28.51	28.99	28.99	qfq	100,469,872	2,903,738,545	2.95%
2025-12-25	27.92	28.30	27.78	28.16	28.16	qfq	69,905,917	1,961,664,108	-1.61%
2025-12-24	28.60	28.94	28.33	28.62	28.62	qfq	88,688,299	2,534,389,530	0.77%
2025-12-23	28.15	28.57	27.95	28.40	28.40	qfq	89,067,347	2,518,164,417	0.82%
2025-12-22	27.50	28.44	27.42	28.17	28.17	qfq	121,559,663	3,398,546,081	4.22%
2025-12-19	26.68	27.50	26.22	27.03	27.03	qfq	123,943,986	3,352,893,268	2.15%
2025-12-18	26.80	27.30	26.43	26.46	26.46	qfq	85,179,653	2,285,017,070	-1.93%
2025-12-17	25.67	27.12	25.67	26.98	26.98	qfq	167,261,715	4,447,597,264	7.83%
2025-12-16	25.01	25.28	24.64	25.02	25.02	qfq	63,171,946	1,576,300,901	0.36%
2025-12-15	24.81	25.20	24.69	24.93	24.93	qfq	71,896,184	1,791,725,282	-0.84%
2025-12-12	26.09	26.20	25.00	25.14	25.14	qfq	106,515,517	2,692,217,335	-1.91%
2025-12-11	25.94	26.35	25.58	25.63	25.63	qfq	73,054,145	1,897,986,702	0.00%
2025-12-10	25.24	25.87	24.88	25.63	25.63	qfq	54,300,704	1,381,394,489	1.99%
2025-12-09	25.90	25.93	25.00	25.13	25.13	qfq	68,601,277	1,742,487,015	-3.72%
2025-12-08	25.41	26.23	25.38	26.10	26.10	qfq	79,488,395	2,051,570,807	3.12%
2025-12-05	25.18	25.50	25.11	25.31	25.31	qfq	49,433,819	1,250,832,196	-0.04%
2025-12-04	25.50	25.89	25.06	25.32	25.32	qfq	52,321,111	1,326,744,838	-0.71%
2025-12-03	26.00	26.13	25.35	25.50	25.50	qfq	63,676,602	1,633,943,603	-1.58%
2025-12-02	26.29	26.29	25.62	25.91	25.91	qfq	55,458,564	1,437,498,362	-2.15%
2025-12-01	26.81	27.17	26.25	26.48	26.48	qfq	76,027,211	2,026,638,839	0.11%
2025-11-28	26.11	26.90	26.02	26.45	26.45	qfq	71,995,361	1,907,851,328	0.84%
2025-11-27	26.30	26.75	26.12	26.23	26.23	qfq	69,903,670	1,844,550,619	-0.98%
2025-11-26	26.82	27.29	26.14	26.49	26.49	qfq	119,403,040	3,183,707,050	1.34%
2025-11-25	25.68	26.30	25.31	26.14	26.14	qfq	98,535,928	2,546,867,652	2.99%
2025-11-24	26.27	26.29	24.75	25.38	25.38	qfq	135,127,969	3,425,455,520	-2.53%
2025-11-21	26.80	27.00	25.75	26.04	26.04	qfq	205,182,961	5,401,955,821	-7.20%
2025-11-20	28.00	29.65	27.51	28.06	28.06	qfq	211,112,922	6,054,278,424	1.12%
2025-11-19	26.81	28.39	26.80	27.75	27.75	qfq	189,657,172	5,264,510,575	5.31%
2025-11-18	28.00	28.07	26.15	26.35	26.35	qfq	152,580,638	4,102,139,497	-5.05%
2025-11-17	26.88	28.09	26.85	27.75	27.75	qfq	167,941,503	4,644,505,294	6.36%
2025-11-14	26.43	26.89	25.98	26.09	26.09	qfq	90,400,664	2,374,173,496	-2.98%
2025-11-13	24.89	27.34	24.89	26.89	26.89	qfq	184,084,550	4,879,947,785	7.95%
2025-11-12	24.95	25.27	24.40	24.91	24.91	qfq	62,015,126	1,540,628,764	-0.95%
2025-11-11	25.50	25.88	25.00	25.15	25.15	qfq	69,433,806	1,761,363,322	-1.60%
2025-11-10	25.88	26.26	25.32	25.56	25.56	qfq	109,890,651	2,839,740,171	0.71%
2025-11-07	25.25	25.91	24.68	25.38	25.38	qfq	125,067,419	3,184,697,233	0.95%
2025-11-06	24.71	25.56	24.60	25.14	25.14	qfq	104,548,929	2,626,443,573	1.82%
2025-11-05	23.51	25.14	23.26	24.69	24.69	qfq	105,193,454	2,547,843,920	3.44%
2025-11-04	24.51	24.80	23.61	23.87	23.87	qfq	78,362,729	1,888,779,549	-3.01%
2025-11-03	24.79	25.00	24.07	24.61	24.61	qfq	81,808,461	2,001,003,980	-0.77%
2025-10-31	24.92	25.88	24.72	24.80	24.80	qfq	120,257,444	3,033,305,545	-1.31%
2025-10-30	25.32	25.48	24.79	25.13	25.13	qfq	126,234,948	3,171,559,757	0.48%
2025-10-29	23.69	25.10	23.60	25.01	25.01	qfq	130,806,326	3,224,655,685	5.53%
2025-10-28	24.08	24.44	23.59	23.70	23.70	qfq	104,067,932	2,496,986,090	-0.84%
2025-10-27	23.50	24.15	23.49	23.90	23.90	qfq	101,165,143	2,413,066,155	2.93%
2025-10-24	23.04	23.66	23.01	23.22	23.22	qfq	79,976,138	1,860,917,220	1.49%
2025-10-23	21.87	22.93	21.70	22.88	22.88	qfq	93,698,001	2,099,767,413	4.76%
2025-10-22	21.73	21.98	21.43	21.84	21.84	qfq	41,368,964	899,567,746	-0.64%
2025-10-21	21.79	22.07	21.58	21.98	21.98	qfq	49,845,452	1,094,506,244	1.29%
2025-10-20	22.30	22.35	21.50	21.70	21.70	qfq	74,537,485	1,629,461,232	-1.81%
2025-10-17	22.50	22.87	22.05	22.10	22.10	qfq	86,052,254	1,922,817,689	-1.07%
2025-10-16	22.65	22.78	22.21	22.34	22.34	qfq	69,147,492	1,551,664,390	-1.93%
2025-10-15	22.75	22.92	22.15	22.78	22.78	qfq	100,434,173	2,266,616,154	1.20%
2025-10-14	23.70	24.10	22.33	22.51	22.51	qfq	169,982,096	3,949,533,514	1.90%
2025-10-13	21.31	22.15	21.31	22.09	22.09	qfq	96,263,565	2,096,465,424	0.45%
2025-10-10	22.28	22.45	21.88	21.99	21.99	qfq	99,208,551	2,189,565,249	-1.87%
2025-10-09	21.45	22.47	21.10	22.41	22.41	qfq	162,869,278	3,575,292,082	7.48%
2025-09-30	20.30	20.92	20.12	20.85	20.85	qfq	88,649,929	1,837,183,258	3.17%
2025-09-29	19.94	20.24	19.65	20.21	20.21	qfq	76,016,293	1,522,447,691	3.16%
2025-09-26	19.46	19.78	19.42	19.59	19.59	qfq	36,561,049	718,751,602	0.00%
2025-09-25	19.65	19.83	19.56	19.59	19.59	qfq	45,817,636	901,582,917	-0.15%
2025-09-24	19.30	19.64	19.25	19.62	19.62	qfq	39,591,411	771,826,623	1.76%
2025-09-23	19.54	19.55	19.00	19.28	19.28	qfq	52,696,323	1,012,980,098	-1.53%
2025-09-22	19.84	20.05	19.45	19.58	19.58	qfq	46,777,189	915,886,604	-1.26%
2025-09-19	19.63	20.10	19.60	19.83	19.83	qfq	57,790,582	1,147,982,536	1.17%
2025-09-18	20.01	20.04	19.38	19.60	19.60	qfq	74,902,513	1,477,833,857	-2.49%
2025-09-17	20.05	20.18	19.92	20.10	20.10	qfq	45,653,592	913,869,201	-0.10%
2025-09-16	20.58	20.66	19.95	20.12	20.12	qfq	53,728,493	1,083,829,311	-1.57%
2025-09-15	20.21	20.73	20.21	20.44	20.44	qfq	60,296,868	1,237,402,865	0.89%
2025-09-12	20.15	20.45	19.96	20.26	20.26	qfq	61,455,776	1,241,938,333	0.50%
2025-09-11	20.00	20.32	19.96	20.16	20.16	qfq	59,246,917	1,193,639,235	0.85%
2025-09-10	20.26	20.35	19.77	19.99	19.99	qfq	104,562,280	2,093,539,563	-3.48%
2025-09-09	20.61	20.93	20.50	20.71	20.71	qfq	74,931,245	1,554,057,132	-0.38%
2025-09-08	20.31	20.89	19.96	20.79	20.79	qfq	125,858,397	2,588,566,680	2.92%
2025-09-05	19.20	20.20	19.15	20.20	20.20	qfq	104,211,835	2,070,771,807	5.59%
2025-09-04	19.46	19.75	18.88	19.13	19.13	qfq	76,772,050	1,479,733,028	-1.75%
2025-09-03	19.85	20.08	19.38	19.47	19.47	qfq	64,384,736	1,265,091,690	-1.32%
2025-09-02	20.07	20.23	19.61	19.73	19.73	qfq	75,291,150	1,497,185,589	-1.65%
2025-09-01	20.24	20.30	19.81	20.06	20.06	qfq	82,210,470	1,649,292,013	-1.08%
2025-08-29	19.59	20.48	19.59	20.28	20.28	qfq	110,588,973	2,231,964,671	3.00%
2025-08-28	19.38	19.74	19.15	19.69	19.69	qfq	79,294,073	1,545,615,868	1.44%
2025-08-27	19.81	19.98	19.39	19.41	19.41	qfq	81,790,734	1,613,820,954	-1.97%
2025-08-26	19.55	19.97	19.41	19.80	19.80	qfq	73,848,352	1,461,069,144	1.28%
2025-08-25	19.50	19.67	19.33	19.55	19.55	qfq	76,181,731	1,485,818,983	1.14%
2025-08-22	19.24	19.40	19.21	19.33	19.33	qfq	49,206,081	950,117,496	0.16%
2025-08-21	19.20	19.42	19.15	19.30	19.30	qfq	65,675,516	1,268,378,465	0.68%
2025-08-20	18.90	19.41	18.82	19.17	19.17	qfq	68,234,873	1,303,485,900	0.31%
2025-08-19	19.19	19.34	19.06	19.11	19.11	qfq	48,923,673	937,467,041	-0.88%
2025-08-18	19.45	19.63	19.20	19.28	19.28	qfq	77,517,736	1,499,876,741	0.57%
2025-08-15	18.96	19.19	18.91	19.17	19.17	qfq	62,375,295	1,191,172,709	0.95%
2025-08-14	19.35	19.39	18.95	18.99	18.99	qfq	71,246,394	1,363,898,688	-1.66%
2025-08-13	19.37	19.49	19.25	19.31	19.31	qfq	72,197,989	1,397,126,589	-0.62%
2025-08-12	19.77	19.78	19.25	19.43	19.43	qfq	106,128,813	2,061,278,021	-2.17%
2025-08-11	19.71	19.98	19.30	19.86	19.86	qfq	197,561,796	3,888,520,164	5.98%
2025-08-08	18.40	18.87	18.38	18.74	18.74	qfq	61,504,639	1,147,272,548	1.41%
2025-08-07	18.33	18.50	18.12	18.48	18.48	qfq	59,226,516	1,087,356,007	1.43%
2025-08-06	18.24	18.34	18.14	18.22	18.22	qfq	34,722,330	632,301,078	-0.38%
2025-08-05	18.18	18.43	18.17	18.29	18.29	qfq	45,148,943	827,200,471	0.88%
2025-08-04	17.97	18.14	17.85	18.13	18.13	qfq	39,873,500	719,549,029	0.78%
2025-08-01	18.14	18.20	17.81	17.99	17.99	qfq	50,869,170	914,556,956	-0.22%
2025-07-31	18.51	18.57	17.96	18.03	18.03	qfq	85,305,797	1,552,155,804	-3.58%
2025-07-30	18.88	19.14	18.54	18.70	18.70	qfq	68,001,585	1,281,219,085	0.48%
2025-07-29	18.64	18.77	18.45	18.61	18.61	qfq	43,804,249	814,606,397	-0.48%
2025-07-28	18.62	18.89	18.43	18.70	18.70	qfq	69,838,507	1,301,882,709	-0.53%
2025-07-25	19.09	19.19	18.78	18.80	18.80	qfq	77,190,160	1,461,900,060	-0.74%
2025-07-24	18.30	19.11	18.14	18.94	18.94	qfq	127,620,873	2,396,710,760	3.55%
2025-07-23	18.60	18.80	18.26	18.29	18.29	qfq	87,765,064	1,624,298,846	-0.92%
2025-07-22	18.24	18.58	18.17	18.46	18.46	qfq	74,919,311	1,377,430,993	2.27%
2025-07-21	18.14	18.20	18.01	18.05	18.05	qfq	55,386,823	1,001,327,453	-0.33%
2025-07-18	17.57	18.13	17.55	18.11	18.11	qfq	120,602,574	2,165,641,977	3.60%
2025-07-17	17.22	17.55	17.19	17.48	17.48	qfq	45,810,002	796,120,426	1.63%
2025-07-16	17.43	17.48	17.11	17.20	17.20	qfq	41,184,923	710,363,321	-1.15%
2025-07-15	17.59	17.72	17.38	17.40	17.40	qfq	45,610,008	798,957,818	-1.92%
2025-07-14	17.74	18.05	17.70	17.74	17.74	qfq	54,451,379	971,853,488	1.37%
2025-07-11	17.58	17.83	17.46	17.50	17.50	qfq	51,878,568	914,319,693	0.17%
2025-07-10	17.42	17.56	17.35	17.47	17.47	qfq	27,639,084	481,970,204	0.23%
2025-07-09	17.60	17.65	17.38	17.43	17.43	qfq	32,074,939	561,514,802	-0.74%
2025-07-08	17.12	17.60	17.12	17.56	17.56	qfq	47,688,563	831,523,732	2.57%
2025-07-07	17.19	17.25	17.08	17.12	17.12	qfq	29,526,460	505,920,797	-0.81%
2025-07-04	17.61	17.64	17.20	17.26	17.26	qfq	46,305,399	805,252,932	-2.43%
2025-07-03	17.34	17.74	17.26	17.69	17.69	qfq	56,838,679	995,808,301	2.02%
2025-07-02	17.02	17.34	16.95	17.34	17.34	qfq	53,257,706	914,367,222	1.94%
2025-07-01	17.02	17.08	16.92	17.01	17.01	qfq	28,248,198	479,979,583	-0.41%
2025-06-30	17.19	17.24	16.94	17.08	17.08	qfq	33,124,441	564,577,297	0.12%
2025-06-27	17.13	17.27	17.01	17.06	17.06	qfq	50,755,664	869,518,005	0.65%
2025-06-26	16.60	17.19	16.59	16.95	16.95	qfq	81,789,016	1,390,489,232	2.11%
2025-06-25	16.60	16.65	16.43	16.60	16.60	qfq	36,572,741	604,810,830	-0.24%
2025-06-24	16.40	16.69	16.33	16.64	16.64	qfq	37,540,128	621,327,047	1.46%
2025-06-23	16.21	16.45	16.21	16.40	16.40	qfq	27,264,263	444,988,172	1.17%
2025-06-20	16.34	16.43	16.21	16.21	16.21	qfq	24,867,691	406,386,491	-0.73%
2025-06-19	16.48	16.54	16.30	16.33	16.33	qfq	23,570,561	386,318,080	-0.91%
2025-06-18	16.60	16.70	16.47	16.48	16.48	qfq	20,527,474	339,722,932	-0.54%
2025-06-17	16.56	16.75	16.55	16.57	16.57	qfq	22,834,248	379,615,014	-0.24%
2025-06-16	16.66	16.87	16.55	16.61	16.61	qfq	33,209,817	554,605,916	-0.30%
2025-06-13	16.68	16.86	16.59	16.66	16.66	qfq	54,287,792	906,785,134	0.00%
2025-06-12	16.51	16.70	16.40	16.66	16.66	qfq	34,646,117	573,356,188	0.91%
2025-06-11	16.24	16.70	16.15	16.51	16.51	qfq	53,922,809	888,888,518	1.91%
2025-06-10	16.40	16.47	16.13	16.20	16.20	qfq	31,147,908	506,605,492	-1.28%
2025-06-09	16.49	16.51	16.33	16.41	16.41	qfq	27,574,965	452,114,688	-0.42%
2025-06-06	16.17	16.50	16.13	16.48	16.48	qfq	64,067,749	1,050,317,414	1.92%
2025-06-05	16.05	16.43	15.97	16.17	16.17	qfq	54,164,813	878,182,480	1.19%
2025-06-04	15.79	16.04	15.77	15.98	15.98	qfq	30,070,642	479,117,679	1.33%
2025-06-03	15.78	15.90	15.72	15.77	15.77	qfq	23,945,491	378,120,635	-0.44%
2025-05-30	15.88	15.92	15.83	15.84	15.84	qfq	19,465,828	308,711,600	-0.44%
2025-05-29	15.87	15.93	15.85	15.91	15.91	qfq	20,858,144	331,465,059	0.25%
2025-05-28	15.93	16.00	15.87	15.87	15.87	qfq	19,586,689	311,759,356	-0.38%
2025-05-27	15.97	16.04	15.92	15.93	15.93	qfq	19,876,812	317,243,013	-0.31%
2025-05-26	16.12	16.15	15.95	15.98	15.98	qfq	23,849,049	381,942,738	-0.50%
2025-05-23	16.12	16.39	16.05	16.06	16.06	qfq	37,667,256	610,934,807	0.06%
2025-05-22	16.04	16.21	15.97	16.05	16.05	qfq	29,272,614	471,665,586	-0.12%
2025-05-21	15.88	16.09	15.86	16.07	16.07	qfq	31,927,154	510,934,673	1.20%
2025-05-20	15.85	15.90	15.81	15.88	15.88	qfq	18,688,380	296,302,649	0.06%
2025-05-19	15.91	15.94	15.82	15.87	15.87	qfq	19,675,488	311,851,574	-0.38%
2025-05-16	15.95	15.98	15.86	15.93	15.93	qfq	19,830,259	315,848,224	-0.44%
2025-05-15	16.16	16.23	16.00	16.00	16.00	qfq	29,523,774	474,957,588	-1.54%
2025-05-14	16.12	16.27	16.05	16.25	16.25	qfq	27,080,706	437,872,147	0.87%
2025-05-13	16.35	16.40	16.11	16.11	16.11	qfq	31,221,129	506,327,282	0.12%
2025-05-12	16.03	16.10	15.98	16.09	16.09	qfq	26,630,506	427,686,544	0.88%
2025-05-09	16.07	16.08	15.91	15.95	15.95	qfq	33,956,938	542,702,790	-0.75%
2025-05-08	16.04	16.11	16.01	16.07	16.07	qfq	23,226,744	373,210,698	-0.25%
2025-05-07	16.19	16.23	16.01	16.11	16.11	qfq	34,583,179	556,438,479	0.19%
2025-05-06	16.06	16.11	15.99	16.08	16.08	qfq	28,122,918	451,665,341	0.50%
2025-04-30	16.11	16.12	16.00	16.00	16.00	qfq	19,277,738	309,479,881	-0.56%
2025-04-29	16.06	16.22	16.02	16.09	16.09	qfq	15,781,739	254,453,418	-0.12%
2025-04-28	16.17	16.19	15.99	16.11	16.11	qfq	20,531,032	330,382,498	-0.25%
2025-04-25	16.34	16.38	16.13	16.15	16.15	qfq	36,668,187	595,506,299	-1.16%
2025-04-24	16.39	16.63	16.32	16.34	16.34	qfq	39,622,966	651,305,262	0.06%
2025-04-23	16.41	16.46	16.27	16.33	16.33	qfq	27,715,608	452,457,776	-0.24%
2025-04-22	16.36	16.47	16.35	16.37	16.37	qfq	21,491,977	352,445,641	-0.24%
2025-04-21	16.38	16.49	16.35	16.41	16.41	qfq	20,774,183	340,671,771	0.00%
2025-04-18	16.39	16.48	16.30	16.41	16.41	qfq	17,733,956	290,399,961	0.06%
2025-04-17	16.40	16.55	16.38	16.40	16.40	qfq	22,194,059	365,270,635	-0.67%
2025-04-16	16.56	16.60	16.35	16.51	16.51	qfq	34,279,612	564,160,570	-0.84%
2025-04-15	16.71	16.87	16.55	16.65	16.65	qfq	35,084,967	585,810,034	-0.36%
2025-04-14	16.63	16.83	16.54	16.71	16.71	qfq	36,948,502	616,863,216	0.84%
2025-04-11	16.59	16.66	16.50	16.57	16.57	qfq	38,739,411	642,275,590	-1.07%
2025-04-10	16.18	16.82	16.02	16.75	16.75	qfq	80,426,007	1,329,759,984	3.46%
2025-04-09	15.62	16.37	15.58	16.19	16.19	qfq	84,582,574	1,348,930,745	3.85%
2025-04-08	15.15	15.61	15.15	15.59	15.59	qfq	65,205,957	1,002,326,405	3.25%
2025-04-07	15.80	15.95	14.84	15.10	15.10	qfq	93,575,382	1,434,749,058	-8.43%
2025-04-03	16.50	16.62	16.45	16.49	16.49	qfq	27,982,035	462,141,938	-0.60%
2025-04-02	16.61	16.68	16.54	16.59	16.59	qfq	22,729,971	377,235,354	-0.30%
2025-04-01	16.57	16.75	16.49	16.64	16.64	qfq	33,671,259	560,470,127	0.48%
2025-03-31	16.54	16.77	16.42	16.56	16.56	qfq	41,886,728	693,633,744	0.85%
2025-03-28	16.58	16.63	16.40	16.42	16.42	qfq	32,170,116	529,772,026	-1.26%
2025-03-27	16.55	16.71	16.51	16.63	16.63	qfq	25,362,313	421,390,405	0.18%
2025-03-26	16.71	16.79	16.59	16.60	16.60	qfq	29,503,831	492,436,256	-0.95%
2025-03-25	16.56	16.79	16.50	16.76	16.76	qfq	40,224,872	670,656,298	1.27%
2025-03-24	16.52	16.59	16.42	16.55	16.55	qfq	33,494,964	552,416,177	-0.30%
2025-03-21	16.64	16.77	16.40	16.60	16.60	qfq	44,339,362	734,992,695	-0.24%
2025-03-20	16.66	16.79	16.63	16.64	16.64	qfq	24,326,169	406,036,482	-0.36%
2025-03-19	16.87	16.88	16.63	16.70	16.70	qfq	35,735,547	598,193,247	-1.01%
2025-03-18	17.05	17.06	16.84	16.87	16.87	qfq	28,069,400	474,734,019	-0.59%
2025-03-17	17.10	17.17	16.94	16.97	16.97	qfq	34,027,338	579,312,789	-0.41%
2025-03-14	16.74	17.10	16.73	17.04	17.04	qfq	79,112,340	1,346,111,819	1.97%
2025-03-13	16.42	16.78	16.38	16.71	16.71	qfq	55,941,352	925,188,405	1.40%
2025-03-12	16.54	16.58	16.40	16.48	16.48	qfq	31,434,044	517,952,116	-0.30%
2025-03-11	16.32	16.53	16.28	16.53	16.53	qfq	39,171,143	641,603,241	0.06%
2025-03-10	16.73	16.79	16.46	16.52	16.52	qfq	47,592,910	787,771,298	-1.37%
2025-03-07	16.70	16.93	16.64	16.75	16.75	qfq	41,323,003	694,917,146	0.06%
2025-03-06	16.56	16.74	16.47	16.74	16.74	qfq	43,824,962	728,645,627	1.39%
2025-03-05	16.64	16.65	16.42	16.51	16.51	qfq	37,052,963	611,261,930	-0.78%
2025-03-04	16.68	16.71	16.43	16.64	16.64	qfq	55,482,789	919,063,890	-1.19%
2025-03-03	16.60	17.10	16.55	16.84	16.84	qfq	75,815,918	1,280,775,836	2.06%
2025-02-28	16.76	16.89	16.43	16.50	16.50	qfq	47,543,869	792,264,035	-1.84%
2025-02-27	16.96	16.97	16.63	16.81	16.81	qfq	49,884,844	836,166,528	-0.36%
2025-02-26	17.11	17.30	16.80	16.87	16.87	qfq	57,905,490	984,001,285	-1.11%
2025-02-25	17.14	17.38	17.01	17.06	17.06	qfq	58,578,692	1,007,276,133	-0.81%
2025-02-24	16.98	17.64	16.97	17.20	17.20	qfq	121,927,038	2,106,783,350	4.12%
2025-02-21	16.44	16.62	16.37	16.52	16.52	qfq	42,009,078	692,213,876	0.92%
2025-02-20	16.43	16.45	16.26	16.37	16.37	qfq	28,452,070	464,984,140	-0.37%
2025-02-19	16.56	16.61	16.32	16.43	16.43	qfq	44,535,000	731,676,843	-0.84%
2025-02-18	16.70	16.86	16.52	16.57	16.57	qfq	44,434,204	742,612,903	-0.48%
2025-02-17	16.78	16.82	16.55	16.65	16.65	qfq	31,879,368	530,473,702	-0.66%
2025-02-14	16.86	16.93	16.68	16.76	16.76	qfq	30,769,768	516,729,253	-0.12%
2025-02-13	16.71	17.01	16.66	16.78	16.78	qfq	56,552,946	953,311,640	0.36%
2025-02-12	16.45	16.86	16.38	16.72	16.72	qfq	49,257,540	817,309,189	1.52%
2025-02-11	16.69	16.73	16.44	16.47	16.47	qfq	30,841,161	509,797,296	-1.32%
2025-02-10	16.84	16.84	16.58	16.69	16.69	qfq	35,800,529	596,539,610	-0.12%
2025-02-07	16.65	16.85	16.53	16.71	16.71	qfq	41,225,406	688,438,022	0.00%
2025-02-06	16.32	16.75	16.26	16.71	16.71	qfq	36,110,875	597,719,924	2.45%
2025-02-05	16.54	16.59	16.22	16.31	16.31	qfq	30,222,351	494,204,059	-1.33%
2025-01-27	16.33	16.78	16.32	16.53	16.53	qfq	38,164,788	634,507,649	1.72%
2025-01-24	16.15	16.28	16.10	16.25	16.25	qfq	18,751,920	304,254,823	0.62%
2025-01-23	16.31	16.52	16.12	16.15	16.15	qfq	28,916,395	471,789,341	-0.31%
2025-01-22	16.21	16.25	16.01	16.20	16.20	qfq	19,740,329	318,563,569	-0.67%
2025-01-21	16.60	16.65	16.25	16.31	16.31	qfq	23,690,217	387,515,510	-1.45%
2025-01-20	16.82	16.88	16.51	16.55	16.55	qfq	33,988,213	566,877,391	-1.43%
2025-01-17	16.53	16.82	16.49	16.79	16.79	qfq	34,579,232	577,791,778	1.57%
2025-01-16	16.52	16.69	16.36	16.53	16.53	qfq	23,792,421	393,189,824	0.24%
2025-01-15	16.53	16.57	16.33	16.49	16.49	qfq	25,840,200	425,631,651	0.00%
2025-01-14	16.09	16.53	16.05	16.49	16.49	qfq	35,366,075	578,461,122	2.49%
2025-01-13	15.81	16.25	15.71	16.09	16.09	qfq	34,019,431	546,607,470	1.19%
2025-01-10	16.30	16.30	15.89	15.90	15.90	qfq	26,664,398	428,368,193	-2.15%
2025-01-09	16.15	16.43	16.12	16.25	16.25	qfq	26,349,941	428,592,848	0.31%
2025-01-08	16.58	16.66	16.02	16.20	16.20	qfq	49,662,366	808,088,309	-2.88%
2025-01-07	16.62	16.88	16.38	16.68	16.68	qfq	36,487,925	607,099,991	0.36%
2025-01-06	16.35	17.03	16.29	16.62	16.62	qfq	68,936,626	1,150,946,635	1.71%
2025-01-03	16.23	16.69	16.23	16.34	16.34	qfq	56,988,493	940,100,201	0.55%
2025-01-02	16.48	16.96	16.13	16.25	16.25	qfq	63,977,506	1,055,052,636	-1.28%
2024-12-31	16.70	16.75	16.32	16.46	16.46	qfq	60,079,862	991,808,735	0.06%
2024-12-30	16.39	16.48	16.24	16.45	16.45	qfq	34,170,160	558,934,128	0.30%
2024-12-27	16.48	16.62	16.40	16.40	16.40	qfq	25,527,179	420,854,360	-0.43%
2024-12-26	16.49	16.64	16.45	16.47	16.47	qfq	18,539,122	306,222,584	0.12%
2024-12-25	16.89	16.91	16.38	16.45	16.45	qfq	30,201,680	501,138,621	-2.32%
2024-12-24	16.60	16.84	16.55	16.84	16.84	qfq	25,760,774	431,942,044	1.81%
2024-12-23	16.77	16.91	16.54	16.54	16.54	qfq	27,284,203	455,442,426	-0.84%
2024-12-20	16.89	16.97	16.68	16.68	16.68	qfq	42,961,815	723,149,918	-1.24%
2024-12-19	16.52	16.90	16.31	16.89	16.89	qfq	34,138,380	570,522,689	1.75%
2024-12-18	16.62	16.70	16.54	16.60	16.60	qfq	22,506,533	373,765,228	0.42%
2024-12-17	16.59	16.79	16.51	16.53	16.53	qfq	30,858,277	512,635,878	-0.06%
2024-12-16	16.70	16.82	16.46	16.54	16.54	qfq	67,201,461	1,116,558,212	-1.31%
2024-12-13	17.38	17.38	16.71	16.76	16.76	qfq	116,102,645	1,963,670,915	-4.06%
2024-12-12	17.52	17.57	17.31	17.47	17.47	qfq	47,292,445	822,747,465	-0.23%
2024-12-11	17.58	17.73	17.45	17.51	17.51	qfq	34,756,388	611,041,758	-0.62%
2024-12-10	18.05	18.08	17.57	17.62	17.62	qfq	39,673,850	707,115,150	0.11%
2024-12-09	17.73	17.82	17.46	17.60	17.60	qfq	26,152,325	460,948,286	-1.12%
2024-12-06	17.49	17.84	17.32	17.80	17.80	qfq	39,762,689	701,292,088	1.77%
2024-12-05	17.40	17.59	17.31	17.49	17.49	qfq	29,639,242	517,655,298	0.29%
2024-12-04	17.66	17.67	17.38	17.44	17.44	qfq	30,318,007	529,946,415	-1.02%
2024-12-03	17.86	17.90	17.48	17.62	17.62	qfq	44,648,337	787,282,599	-1.18%
2024-12-02	17.75	17.93	17.60	17.83	17.83	qfq	37,436,663	666,391,536	-0.17%
2024-11-29	17.67	18.08	17.61	17.86	17.86	qfq	38,052,207	679,869,379	1.13%
2024-11-28	18.03	18.13	17.61	17.66	17.66	qfq	36,141,124	642,768,837	-2.05%
2024-11-27	17.70	18.06	17.60	18.03	18.03	qfq	28,830,927	515,521,064	1.18%
2024-11-26	18.17	18.18	17.74	17.82	17.82	qfq	31,568,598	565,964,775	-1.93%
2024-11-25	18.33	18.62	18.09	18.17	18.17	qfq	36,389,744	666,587,661	-0.87%
2024-11-22	18.81	18.95	18.32	18.33	18.33	qfq	39,362,951	733,754,020	-3.42%
2024-11-21	18.96	19.15	18.83	18.98	18.98	qfq	31,237,111	593,122,871	-1.20%
2024-11-20	18.80	19.80	18.75	19.21	19.21	qfq	63,115,042	1,209,787,145	1.16%
2024-11-19	18.48	19.07	18.21	18.99	18.99	qfq	53,096,524	993,597,158	3.71%
2024-11-18	18.43	18.73	18.23	18.31	18.31	qfq	41,521,053	765,104,068	-0.65%
2024-11-15	18.80	19.09	18.42	18.43	18.43	qfq	52,864,124	990,188,455	-2.74%
2024-11-14	20.14	20.20	18.93	18.95	18.95	qfq	84,874,148	1,644,880,823	-5.39%
2024-11-13	19.74	20.33	19.65	20.03	20.03	qfq	72,250,347	1,443,410,482	1.62%
2024-11-12	19.62	20.75	19.54	19.71	19.71	qfq	142,737,019	2,885,697,538	1.28%
2024-11-11	19.29	19.66	19.01	19.46	19.46	qfq	63,677,012	1,228,756,564	0.46%
2024-11-08	19.78	20.04	19.29	19.37	19.37	qfq	62,429,556	1,225,021,677	-0.72%
2024-11-07	19.50	19.58	19.10	19.51	19.51	qfq	66,939,563	1,295,395,521	0.10%
2024-11-06	18.86	20.20	18.70	19.49	19.49	qfq	118,570,199	2,335,900,044	2.80%
2024-11-05	18.34	19.10	18.28	18.96	18.96	qfq	72,298,248	1,356,427,615	3.16%
2024-11-04	18.27	18.38	18.02	18.38	18.38	qfq	42,491,535	774,218,232	0.93%
2024-11-01	17.89	18.64	17.80	18.21	18.21	qfq	77,958,247	1,424,790,779	1.51%
2024-10-31	17.60	18.13	17.50	17.94	17.94	qfq	47,452,676	846,654,220	1.93%
2024-10-30	17.80	17.95	17.43	17.60	17.60	qfq	37,683,878	666,206,838	-1.57%
2024-10-29	18.11	18.16	17.80	17.88	17.88	qfq	37,828,724	678,897,254	-1.16%
2024-10-28	18.00	18.22	17.87	18.09	18.09	qfq	45,020,429	813,383,548	0.22%
2024-10-25	17.31	18.38	17.31	18.05	18.05	qfq	89,842,694	1,614,325,512	3.91%
2024-10-24	17.60	17.68	17.34	17.37	17.37	qfq	51,519,377	899,626,353	-3.55%
2024-10-23	17.37	18.53	17.29	18.01	18.01	qfq	108,812,629	1,960,503,440	3.74%
2024-10-22	17.18	17.36	17.11	17.36	17.36	qfq	27,011,640	466,246,815	0.81%
2024-10-21	17.33	17.44	17.01	17.22	17.22	qfq	45,683,315	785,742,104	0.06%
2024-10-18	16.79	17.49	16.66	17.21	17.21	qfq	53,686,737	914,512,772	2.26%
2024-10-17	17.39	17.47	16.83	16.83	16.83	qfq	35,473,372	607,124,033	-2.55%
2024-10-16	17.26	17.63	17.15	17.27	17.27	qfq	32,343,977	561,654,309	-0.75%
2024-10-15	17.43	17.77	17.25	17.40	17.40	qfq	47,393,343	829,496,232	0.00%
2024-10-14	17.28	17.55	17.07	17.40	17.40	qfq	42,927,342	743,900,881	1.46%
2024-10-11	17.60	17.65	16.95	17.15	17.15	qfq	54,251,143	933,132,875	-2.39%
2024-10-10	17.75	18.18	17.51	17.57	17.57	qfq	64,987,796	1,158,317,057	-0.57%
2024-10-09	18.48	18.80	17.50	17.67	17.67	qfq	116,066,913	2,100,287,080	-7.00%
2024-10-08	20.39	20.39	18.47	19.00	19.00	qfq	183,726,568	3,527,711,000	2.37%
2024-09-30	18.13	18.70	17.77	18.56	18.56	qfq	134,435,929	2,466,374,294	7.78%
2024-09-27	16.37	17.44	16.34	17.22	17.22	qfq	90,398,184	1,529,921,581	7.69%
2024-09-26	15.40	15.99	15.36	15.99	15.99	qfq	44,755,482	704,057,912	3.43%
2024-09-25	15.50	15.80	15.40	15.46	15.46	qfq	55,942,449	873,658,023	1.11%
2024-09-24	14.56	15.29	14.55	15.29	15.29	qfq	61,628,025	925,889,725	5.59%
2024-09-23	14.38	14.65	14.38	14.48	14.48	qfq	19,788,360	287,791,870	-0.07%
2024-09-20	14.60	14.64	14.15	14.49	14.49	qfq	46,444,539	665,935,746	-1.36%
2024-09-19	14.81	14.85	14.52	14.69	14.69	qfq	27,410,621	402,628,754	0.07%
2024-09-18	14.70	14.80	14.50	14.68	14.68	qfq	21,031,373	308,011,374	-0.34%
2024-09-13	14.83	14.96	14.59	14.73	14.73	qfq	29,437,008	434,027,926	-1.07%
2024-09-12	15.10	15.25	14.88	14.89	14.89	qfq	37,717,185	567,657,576	-2.10%
2024-09-11	14.76	15.44	14.71	15.21	15.21	qfq	61,456,802	928,313,014	2.70%
2024-09-10	15.02	15.03	14.48	14.81	14.81	qfq	56,756,166	833,858,553	-2.12%
2024-09-09	16.00	16.00	14.92	15.13	15.13	qfq	117,129,190	1,781,010,989	2.79%
2024-09-06	14.96	14.98	14.68	14.72	14.72	qfq	18,119,800	267,902,589	-0.54%
2024-09-05	14.85	15.20	14.76	14.80	14.80	qfq	28,095,209	418,341,317	0.07%
2024-09-04	14.81	14.93	14.75	14.79	14.79	qfq	17,281,663	256,517,477	-0.67%
2024-09-03	14.52	14.98	14.38	14.89	14.89	qfq	38,318,597	567,608,997	2.27%
2024-09-02	14.64	14.93	14.55	14.56	14.56	qfq	34,627,889	509,622,240	-0.48%
2024-08-30	14.02	14.80	14.02	14.63	14.63	qfq	75,478,385	1,099,097,312	4.80%
2024-08-29	14.16	14.25	13.73	13.96	13.96	qfq	37,014,012	516,231,898	-1.41%
2024-08-28	14.05	14.18	13.89	14.16	14.16	qfq	32,161,284	451,846,984	1.43%
2024-08-27	13.67	14.04	13.63	13.96	13.96	qfq	28,419,524	393,737,256	1.75%
2024-08-26	13.63	14.10	13.58	13.72	13.72	qfq	21,877,973	300,004,983	0.96%
2024-08-23	13.75	13.90	13.59	13.59	13.59	qfq	22,384,510	307,217,283	-1.16%
2024-08-22	13.87	13.91	13.73	13.75	13.75	qfq	16,988,099	234,300,610	-0.94%
2024-08-21	13.82	14.20	13.71	13.88	13.88	qfq	33,584,557	469,754,165	-0.07%
2024-08-20	14.03	14.09	13.79	13.89	13.89	qfq	16,944,618	235,523,964	-0.50%
2024-08-19	13.90	14.09	13.88	13.96	13.96	qfq	12,142,553	170,025,245	0.22%
2024-08-16	14.08	14.15	13.90	13.93	13.93	qfq	15,899,917	222,436,738	-0.78%
2024-08-15	14.00	14.22	13.93	14.04	14.04	qfq	22,351,649	314,727,354	0.00%
2024-08-14	14.50	14.54	14.03	14.04	14.04	qfq	25,115,240	356,213,791	-3.17%
2024-08-13	14.43	14.62	14.33	14.50	14.50	qfq	16,395,100	237,229,326	0.62%
2024-08-12	14.38	14.51	14.37	14.41	14.41	qfq	12,287,183	177,277,879	0.21%
2024-08-09	14.65	14.73	14.37	14.38	14.38	qfq	17,582,839	254,648,870	-1.51%
2024-08-08	14.50	14.93	14.48	14.60	14.60	qfq	25,873,848	380,652,451	0.41%
2024-08-07	14.60	14.69	14.43	14.54	14.54	qfq	15,324,004	223,399,045	-0.62%
2024-08-06	14.75	14.91	14.53	14.63	14.63	qfq	22,356,622	329,030,750	0.21%
2024-08-05	14.96	15.10	14.60	14.60	14.60	qfq	28,177,637	417,222,377	-2.80%
2024-08-02	15.00	15.16	14.85	15.02	15.02	qfq	20,264,662	304,186,047	-0.73%
2024-08-01	15.56	15.63	15.10	15.13	15.13	qfq	33,552,325	511,228,133	-2.64%
2024-07-31	15.24	15.60	15.18	15.54	15.54	qfq	24,337,103	376,430,854	1.83%
2024-07-30	15.21	15.29	15.07	15.26	15.26	qfq	21,946,376	332,746,628	-0.20%
2024-07-29	15.64	15.69	15.29	15.29	15.29	qfq	18,714,804	288,318,807	-2.30%
2024-07-26	15.51	15.71	15.45	15.65	15.65	qfq	11,473,374	179,257,874	1.16%
2024-07-25	15.30	15.59	15.28	15.47	15.47	qfq	16,702,153	258,571,906	0.59%
2024-07-24	15.42	15.55	15.31	15.38	15.38	qfq	16,430,099	253,483,195	-0.58%
2024-07-23	16.10	16.10	15.46	15.47	15.47	qfq	25,625,178	402,941,738	-3.55%
2024-07-22	16.25	16.30	15.96	16.04	16.04	qfq	21,992,815	353,756,514	-1.29%
2024-07-19	15.89	16.48	15.76	16.25	16.25	qfq	34,874,561	564,330,204	2.20%
2024-07-18	15.91	15.99	15.63	15.90	15.90	qfq	27,008,153	426,598,323	-0.81%
2024-07-17	16.13	16.19	15.88	16.03	16.03	qfq	20,703,023	331,344,092	-0.56%
2024-07-16	16.04	16.33	16.00	16.12	16.12	qfq	18,187,677	293,585,317	0.06%
2024-07-15	16.00	16.23	15.90	16.11	16.11	qfq	13,995,422	225,263,605	0.19%
2024-07-12	16.27	16.28	15.86	16.08	16.08	qfq	23,728,654	379,801,986	-1.17%
2024-07-11	16.17	16.65	16.02	16.27	16.27	qfq	37,081,052	605,660,665	2.33%
2024-07-10	15.90	16.36	15.68	15.90	15.90	qfq	27,236,644	436,616,501	-1.06%
2024-07-09	16.37	16.39	15.92	16.07	16.07	qfq	33,167,144	534,912,401	-1.77%
2024-07-08	16.80	16.87	16.28	16.36	16.36	qfq	22,514,837	371,382,447	-2.91%
2024-07-05	16.56	16.94	16.50	16.85	16.85	qfq	23,678,017	396,275,292	1.81%
2024-07-04	16.86	16.96	16.47	16.55	16.55	qfq	21,807,151	362,076,819	-1.84%
2024-07-03	16.95	17.17	16.67	16.86	16.86	qfq	19,657,423	331,338,818	-0.94%
2024-07-02	17.27	17.46	16.99	17.02	17.02	qfq	25,024,501	430,845,043	-1.45%
2024-07-01	17.29	17.40	17.08	17.27	17.27	qfq	19,601,500	337,567,459	-1.03%
2024-06-28	17.25	17.70	17.21	17.45	17.45	qfq	28,845,450	505,126,373	0.93%
2024-06-27	17.24	17.48	17.17	17.29	17.29	qfq	30,401,392	526,981,154	0.23%
2024-06-26	16.75	17.28	16.66	17.25	17.25	qfq	30,368,987	517,614,633	2.74%
2024-06-25	16.90	17.11	16.70	16.79	16.79	qfq	22,102,993	372,452,282	-0.89%
2024-06-24	17.42	17.53	16.91	16.94	16.94	qfq	38,763,043	662,889,203	-3.20%
2024-06-21	16.59	17.65	16.58	17.50	17.50	qfq	90,086,651	1,569,571,442	5.55%
2024-06-20	16.73	16.85	16.52	16.58	16.58	qfq	17,579,800	293,420,633	-1.19%
2024-06-19	17.05	17.12	16.73	16.78	16.78	qfq	16,015,938	270,632,168	-1.58%
2024-06-18	17.01	17.22	16.84	17.05	17.05	qfq	14,850,610	252,829,788	0.29%
2024-06-17	17.00	17.17	16.95	17.00	17.00	qfq	11,742,850	200,045,873	-0.35%
2024-06-14	17.22	17.27	16.79	17.06	17.06	qfq	33,679,984	572,403,926	-1.44%
2024-06-13	17.46	17.57	17.27	17.31	17.31	qfq	17,787,638	310,083,698	-0.69%
2024-06-12	17.19	17.55	17.17	17.43	17.43	qfq	21,220,273	369,840,177	1.16%
2024-06-11	17.12	17.29	16.94	17.23	17.23	qfq	16,289,620	279,595,182	0.29%
2024-06-07	17.17	17.34	17.05	17.18	17.18	qfq	22,509,791	387,451,560	0.41%
2024-06-06	17.32	17.53	17.06	17.11	17.11	qfq	24,948,647	430,000,605	-0.75%
2024-06-05	17.46	17.54	17.20	17.24	17.24	qfq	16,693,921	289,334,282	-1.37%
2024-06-04	17.25	17.55	17.13	17.48	17.48	qfq	19,371,100	336,940,425	1.27%
2024-06-03	17.27	17.39	17.13	17.26	17.26	qfq	18,425,801	317,748,978	-0.17%
2024-05-31	17.53	17.66	17.18	17.29	17.29	qfq	24,049,815	417,509,978	-1.31%
2024-05-30	17.40	17.75	17.40	17.52	17.52	qfq	25,775,782	453,189,973	0.86%
2024-05-29	17.30	17.54	17.29	17.37	17.37	qfq	16,045,128	279,308,994	-0.12%
2024-05-28	17.46	17.64	17.35	17.39	17.39	qfq	16,924,724	295,560,820	-0.57%
2024-05-27	17.28	17.50	17.11	17.49	17.49	qfq	18,523,924	321,433,425	1.75%
2024-05-24	17.31	17.45	17.19	17.19	17.19	qfq	21,320,499	368,841,280	-1.04%
2024-05-23	17.86	17.86	17.29	17.37	17.37	qfq	40,260,420	703,939,233	-3.12%
2024-05-22	18.02	18.29	17.90	17.93	17.93	qfq	27,731,305	500,833,020	-0.72%
2024-05-21	17.91	18.08	17.84	18.06	18.06	qfq	27,920,016	502,342,873	0.44%
2024-05-20	18.10	18.14	17.81	17.98	17.98	qfq	30,181,345	542,331,611	-0.28%
2024-05-17	17.69	18.05	17.59	18.03	18.03	qfq	31,898,414	570,351,531	1.98%
2024-05-16	17.89	17.98	17.65	17.68	17.68	qfq	26,244,008	466,734,671	-0.90%
2024-05-15	18.01	18.21	17.81	17.84	17.84	qfq	23,254,152	417,357,228	-1.38%
2024-05-14	18.01	18.33	17.96	18.09	18.09	qfq	31,932,243	578,437,678	0.33%
2024-05-13	17.90	18.17	17.71	18.03	18.03	qfq	37,677,347	676,356,238	-0.61%
2024-05-10	18.28	18.50	18.11	18.14	18.14	qfq	47,837,952	872,678,726	-0.06%
2024-05-09	18.04	18.30	17.92	18.15	18.15	qfq	41,917,188	760,083,613	0.33%
2024-05-08	18.21	18.55	18.05	18.09	18.09	qfq	60,413,277	1,103,491,462	-0.66%
2024-05-07	17.99	18.38	17.81	18.21	18.21	qfq	93,406,693	1,697,245,780	3.52%
2024-05-06	16.80	17.97	16.80	17.59	17.59	qfq	104,583,454	1,830,407,098	6.03%
2024-04-30	16.70	16.72	16.33	16.59	16.59	qfq	56,299,097	931,480,089	-2.41%
2024-04-29	16.48	17.09	16.40	17.00	17.00	qfq	54,814,400	924,487,776	3.34%
2024-04-26	16.21	16.46	16.16	16.45	16.45	qfq	34,171,880	558,753,624	0.98%
2024-04-25	16.37	16.60	16.25	16.29	16.29	qfq	33,222,811	544,446,597	-0.73%
2024-04-24	16.75	16.85	16.32	16.41	16.41	qfq	47,267,239	780,347,917	-2.67%
2024-04-23	17.19	17.30	16.81	16.86	16.86	qfq	38,669,615	657,779,868	-2.32%
2024-04-22	17.41	17.54	17.16	17.26	17.26	qfq	55,476,774	961,557,226	-0.86%
2024-04-19	17.17	17.74	16.97	17.41	17.41	qfq	102,251,277	1,772,819,977	5.45%
2024-04-18	16.35	16.68	16.21	16.51	16.51	qfq	26,050,419	429,666,663	1.16%
2024-04-17	16.03	16.34	16.03	16.32	16.32	qfq	29,590,966	479,768,148	2.06%
2024-04-16	16.63	16.63	15.94	15.99	15.99	qfq	38,731,007	629,240,409	-4.14%
2024-04-15	16.38	16.95	16.27	16.68	16.68	qfq	36,178,336	603,179,731	1.28%
2024-04-12	16.63	16.74	16.39	16.47	16.47	qfq	19,877,374	328,463,838	-1.32%
2024-04-11	16.70	16.91	16.45	16.69	16.69	qfq	31,133,343	518,714,701	-1.07%
2024-04-10	17.07	17.14	16.80	16.87	16.87	qfq	28,465,128	483,061,951	-1.17%
2024-04-09	16.71	17.13	16.71	17.07	17.07	qfq	38,065,300	646,637,497	1.73%
2024-04-08	16.86	17.38	16.74	16.78	16.78	qfq	58,115,403	989,957,751	-0.42%
2024-04-03	16.50	16.95	16.45	16.85	16.85	qfq	45,573,414	764,392,422	2.12%
2024-04-02	16.43	16.57	16.30	16.50	16.50	qfq	26,010,681	427,910,966	0.18%
2024-04-01	16.10	16.57	16.04	16.47	16.47	qfq	33,345,708	546,687,651	2.68%
2024-03-29	15.87	16.15	15.86	16.04	16.04	qfq	15,388,495	246,543,574	0.88%
2024-03-28	15.97	16.15	15.83	15.90	15.90	qfq	21,440,860	342,458,774	-0.13%
2024-03-27	16.15	16.24	15.92	15.92	15.92	qfq	18,556,763	298,593,797	-1.67%
2024-03-26	16.07	16.30	15.88	16.19	16.19	qfq	23,001,973	369,729,539	0.87%
2024-03-25	16.21	16.28	16.04	16.05	16.05	qfq	23,317,118	376,747,103	-0.99%
2024-03-22	16.60	16.65	16.15	16.21	16.21	qfq	30,185,876	492,108,204	-2.70%
2024-03-21	16.85	16.89	16.60	16.66	16.66	qfq	19,404,527	324,128,394	-0.89%
2024-03-20	16.75	16.91	16.69	16.81	16.81	qfq	17,589,684	295,908,677	0.06%
2024-03-19	17.01	17.11	16.77	16.80	16.80	qfq	34,735,483	587,992,800	-1.47%
2024-03-18	17.20	17.21	16.91	17.05	17.05	qfq	33,742,258	574,473,872	-0.87%
2024-03-15	16.88	17.27	16.80	17.20	17.20	qfq	35,470,430	604,428,877	1.65%
2024-03-14	17.07	17.34	16.85	16.92	16.92	qfq	32,845,126	559,850,207	-1.17%
2024-03-13	17.06	17.17	16.95	17.12	17.12	qfq	26,747,214	456,773,288	0.65%
2024-03-12	17.24	17.28	16.88	17.01	17.01	qfq	40,187,498	684,301,277	-0.99%
2024-03-11	16.73	17.36	16.65	17.18	17.18	qfq	76,295,294	1,302,509,492	3.49%
2024-03-08	16.58	16.86	16.52	16.60	16.60	qfq	27,657,096	461,036,506	0.00%
2024-03-07	16.58	16.96	16.55	16.60	16.60	qfq	42,419,113	708,790,377	0.18%
2024-03-06	16.47	16.69	16.21	16.57	16.57	qfq	33,611,449	553,622,347	-0.06%
2024-03-05	16.49	16.68	16.38	16.58	16.58	qfq	42,095,491	697,526,918	-0.36%
2024-03-04	16.68	17.08	16.52	16.64	16.64	qfq	60,161,757	1,011,415,019	0.54%
2024-03-01	16.10	16.84	16.10	16.55	16.55	qfq	69,803,111	1,152,455,036	2.48%
2024-02-29	15.50	16.20	15.48	16.15	16.15	qfq	51,443,126	818,848,452	3.66%
2024-02-28	15.67	16.25	15.58	15.58	15.58	qfq	66,828,540	1,067,549,239	-0.32%
2024-02-27	15.45	15.65	15.40	15.63	15.63	qfq	24,055,317	373,447,707	0.45%
2024-02-26	15.55	15.81	15.50	15.56	15.56	qfq	31,392,672	491,971,785	0.06%
2024-02-23	15.55	15.72	15.40	15.55	15.55	qfq	35,114,785	545,724,872	0.13%
2024-02-22	15.38	15.62	15.29	15.53	15.53	qfq	35,089,381	543,606,149	1.37%
2024-02-21	15.14	15.66	15.08	15.32	15.32	qfq	39,828,166	614,250,102	0.79%
2024-02-20	15.06	15.23	14.95	15.20	15.20	qfq	27,651,293	418,031,409	0.40%
2024-02-19	15.01	15.29	14.98	15.14	15.14	qfq	34,715,179	524,450,562	0.93%
2024-02-08	15.02	15.23	14.93	15.00	15.00	qfq	41,046,062	619,265,190	0.00%
2024-02-07	14.62	15.10	14.59	15.00	15.00	qfq	43,299,572	647,817,327	2.39%
2024-02-06	13.60	14.78	13.55	14.65	14.65	qfq	48,924,765	704,344,356	7.33%
2024-02-05	13.82	14.03	13.10	13.65	13.65	qfq	39,659,052	542,227,637	-1.73%
2024-02-02	14.27	14.40	13.46	13.89	13.89	qfq	29,747,512	415,661,889	-2.87%
2024-02-01	14.27	14.55	14.12	14.30	14.30	qfq	20,465,138	293,116,076	-0.28%
2024-01-31	14.67	14.85	14.34	14.34	14.34	qfq	27,294,213	396,066,289	-2.18%
2024-01-30	14.91	15.02	14.65	14.66	14.66	qfq	20,721,340	307,760,787	-2.01%
2024-01-29	15.29	15.36	14.95	14.96	14.96	qfq	26,723,138	404,275,027	-0.93%
2024-01-26	15.16	15.28	15.07	15.10	15.10	qfq	24,653,666	373,793,117	-0.66%
2024-01-25	14.85	15.22	14.81	15.20	15.20	qfq	31,283,701	471,234,932	2.01%
2024-01-24	14.80	14.91	14.36	14.90	14.90	qfq	25,509,256	374,196,813	1.15%
2024-01-23	14.65	14.85	14.45	14.73	14.73	qfq	20,438,155	300,636,522	0.41%
2024-01-22	14.95	15.10	14.56	14.67	14.67	qfq	31,636,393	471,245,761	-2.59%
2024-01-19	14.89	15.38	14.88	15.06	15.06	qfq	30,468,758	461,830,728	0.53%
2024-01-18	14.80	15.00	14.46	14.98	14.98	qfq	35,274,288	519,060,001	0.88%
2024-01-17	15.23	15.26	14.85	14.85	14.85	qfq	25,356,833	380,917,600	-2.75%
2024-01-16	15.19	15.34	15.04	15.27	15.27	qfq	20,298,173	308,428,242	0.26%
2024-01-15	15.38	15.55	15.22	15.23	15.23	qfq	16,017,980	245,393,676	-1.49%
2024-01-12	15.42	15.62	15.37	15.46	15.46	qfq	26,171,566	406,343,395	0.00%
2024-01-11	15.16	15.70	14.97	15.46	15.46	qfq	38,766,116	596,788,657	2.05%
2024-01-10	15.08	15.44	14.93	15.15	15.15	qfq	20,555,770	312,374,614	0.33%
2024-01-09	15.05	15.22	14.83	15.10	15.10	qfq	21,860,161	328,756,683	0.13%
2024-01-08	15.38	15.50	15.07	15.08	15.08	qfq	22,829,182	347,972,137	-2.14%
2024-01-05	15.46	15.73	15.30	15.41	15.41	qfq	19,964,666	310,111,975	-0.64%
2024-01-04	15.71	15.74	15.39	15.51	15.51	qfq	19,140,926	297,056,150	-1.59%
2024-01-03	15.78	15.83	15.67	15.76	15.76	qfq	16,626,649	261,754,715	0.13%
2024-01-02	16.00	16.01	15.74	15.74	15.74	qfq	22,398,400	353,800,050	-1.32%
2023-12-29	15.80	16.04	15.79	15.95	15.95	qfq	26,124,918	416,444,278	0.50%
2023-12-28	15.15	15.98	15.08	15.87	15.87	qfq	64,637,300	1,015,825,609	4.61%
2023-12-27	15.20	15.24	14.92	15.17	15.17	qfq	15,567,402	234,515,707	0.20%
2023-12-26	15.27	15.39	15.12	15.14	15.14	qfq	15,411,987	235,018,511	-0.85%
2023-12-25	15.29	15.42	15.22	15.27	15.27	qfq	13,303,631	203,493,078	-0.26%
2023-12-22	15.07	15.59	14.93	15.31	15.31	qfq	36,142,584	553,273,543	1.59%
2023-12-21	14.89	15.14	14.83	15.07	15.07	qfq	19,412,504	291,407,561	1.14%
2023-12-20	15.04	15.13	14.88	14.90	14.90	qfq	11,855,493	177,874,377	-0.93%
2023-12-19	14.95	15.10	14.89	15.04	15.04	qfq	12,078,198	181,174,394	0.27%
2023-12-18	15.20	15.32	14.94	15.00	15.00	qfq	20,208,573	304,522,466	-1.64%
2023-12-15	15.30	15.65	15.21	15.25	15.25	qfq	20,948,064	322,467,734	0.00%
2023-12-14	15.57	15.67	15.25	15.25	15.25	qfq	19,187,891	295,483,658	-1.68%
2023-12-13	15.82	15.85	15.50	15.51	15.51	qfq	17,745,580	276,947,936	-1.96%
2023-12-12	15.80	15.92	15.77	15.82	15.82	qfq	12,604,432	199,490,286	-0.32%
2023-12-11	16.06	16.07	15.66	15.87	15.87	qfq	26,961,816	426,233,466	-1.12%
2023-12-08	16.44	16.47	16.01	16.05	16.05	qfq	25,466,537	411,012,876	-0.37%
2023-12-07	16.10	16.22	15.75	16.11	16.11	qfq	34,802,040	555,573,665	-0.56%
2023-12-06	15.50	16.51	15.42	16.20	16.20	qfq	66,239,834	1,075,134,536	3.65%
2023-12-05	15.88	16.15	15.60	15.63	15.63	qfq	29,682,471	471,918,780	-1.94%
2023-12-04	15.90	16.13	15.86	15.94	15.94	qfq	17,135,628	274,309,043	-0.31%
2023-12-01	15.90	16.15	15.73	15.99	15.99	qfq	19,526,910	310,992,574	0.88%
2023-11-30	15.96	16.01	15.80	15.85	15.85	qfq	13,621,687	216,495,225	-0.75%
2023-11-29	16.06	16.28	15.94	15.97	15.97	qfq	15,716,670	252,909,557	-0.62%
2023-11-28	15.85	16.08	15.76	16.07	16.07	qfq	16,267,331	259,226,015	1.20%
2023-11-27	16.12	16.13	15.73	15.88	15.88	qfq	24,209,331	384,220,629	-1.55%
2023-11-24	16.23	16.24	16.10	16.13	16.13	qfq	16,543,438	267,213,828	-0.68%
2023-11-23	16.15	16.28	16.13	16.24	16.24	qfq	13,306,208	215,524,449	0.25%
2023-11-22	16.55	16.60	16.20	16.20	16.20	qfq	20,191,896	329,689,161	-2.53%
2023-11-21	16.72	16.90	16.55	16.62	16.62	qfq	14,360,158	240,688,972	-0.36%
2023-11-20	16.77	16.77	16.50	16.68	16.68	qfq	13,775,459	228,926,724	-0.18%
2023-11-17	16.68	16.79	16.65	16.71	16.71	qfq	10,098,629	168,772,204	0.00%
2023-11-16	17.01	17.07	16.71	16.71	16.71	qfq	19,676,699	331,170,773	-1.99%
2023-11-15	16.95	17.28	16.93	17.05	17.05	qfq	35,176,554	601,795,332	1.73%
2023-11-14	16.85	16.97	16.70	16.76	16.76	qfq	13,828,456	232,339,902	-0.48%
2023-11-13	16.93	16.99	16.75	16.84	16.84	qfq	10,841,360	182,457,599	-0.18%
2023-11-10	16.85	16.97	16.76	16.87	16.87	qfq	11,377,315	191,944,048	-0.24%
2023-11-09	16.88	17.08	16.88	16.91	16.91	qfq	11,044,264	187,373,791	0.18%
2023-11-08	16.92	17.02	16.80	16.88	16.88	qfq	14,019,557	237,078,278	-0.59%
2023-11-07	17.01	17.08	16.93	16.98	16.98	qfq	13,701,707	232,655,586	-0.59%
2023-11-06	16.84	17.23	16.78	17.08	17.08	qfq	23,616,784	403,033,123	1.91%
2023-11-03	16.63	16.80	16.60	16.76	16.76	qfq	11,512,393	192,708,748	1.02%
2023-11-02	16.74	16.85	16.56	16.59	16.59	qfq	11,203,600	186,931,340	-0.72%
2023-11-01	16.86	16.95	16.60	16.71	16.71	qfq	16,988,111	283,930,950	-1.30%
2023-10-31	16.78	16.99	16.65	16.93	16.93	qfq	17,433,695	293,580,656	0.71%
2023-10-30	16.62	16.94	16.58	16.81	16.81	qfq	19,813,766	333,072,099	0.60%
2023-10-27	16.11	16.88	16.04	16.71	16.71	qfq	45,953,156	763,471,891	3.02%
2023-10-26	16.13	16.25	15.92	16.22	16.22	qfq	18,242,041	293,300,770	0.06%
2023-10-25	16.28	16.47	16.18	16.21	16.21	qfq	18,469,687	301,078,109	0.31%
2023-10-24	16.09	16.32	16.04	16.16	16.16	qfq	21,255,138	343,651,208	0.75%
2023-10-23	16.26	16.38	15.91	16.04	16.04	qfq	20,141,077	324,089,215	-2.14%
2023-10-20	16.18	16.69	16.12	16.39	16.39	qfq	27,807,158	456,673,527	1.24%
2023-10-19	16.56	16.67	16.17	16.19	16.19	qfq	25,160,217	412,296,246	-3.00%
2023-10-18	17.00	17.01	16.68	16.69	16.69	qfq	16,414,472	275,599,243	-1.94%
2023-10-17	17.10	17.21	16.95	17.02	17.02	qfq	13,395,625	228,483,447	-0.23%
2023-10-16	17.60	17.65	17.00	17.06	17.06	qfq	24,699,709	424,876,831	-2.57%
2023-10-13	17.67	17.67	17.43	17.51	17.51	qfq	17,450,707	305,740,090	-1.19%
2023-10-12	17.44	17.91	17.36	17.72	17.72	qfq	47,431,587	837,978,156	2.43%
2023-10-11	17.47	17.59	17.26	17.30	17.30	qfq	16,531,780	287,898,261	-0.97%
2023-10-10	17.27	17.83	17.24	17.47	17.47	qfq	37,005,150	650,609,016	1.75%
2023-10-09	17.15	17.28	16.86	17.17	17.17	qfq	19,326,127	330,026,172	0.06%
2023-09-28	17.10	17.38	17.08	17.16	17.16	qfq	15,452,591	266,046,582	0.35%
2023-09-27	17.15	17.26	16.66	17.10	17.10	qfq	28,238,805	481,025,843	-0.58%
2023-09-26	17.48	17.55	17.18	17.20	17.20	qfq	19,333,674	334,393,827	-1.94%
2023-09-25	17.48	17.68	17.38	17.54	17.54	qfq	17,762,255	311,658,073	0.34%
2023-09-22	17.23	17.50	17.18	17.48	17.48	qfq	17,090,801	296,730,190	1.39%
2023-09-21	17.34	17.55	17.23	17.24	17.24	qfq	12,941,655	224,003,518	-0.69%
2023-09-20	17.51	17.51	17.34	17.36	17.36	qfq	10,580,757	184,276,012	-0.86%
2023-09-19	17.60	17.70	17.45	17.51	17.51	qfq	12,191,392	213,802,194	-1.13%
2023-09-18	17.30	17.82	17.17	17.71	17.71	qfq	21,888,756	384,318,154	1.26%
2023-09-15	17.90	17.90	17.47	17.49	17.49	qfq	22,600,412	397,989,228	-1.74%
2023-09-14	17.83	17.90	17.75	17.80	17.80	qfq	13,693,819	243,927,629	-0.56%
2023-09-13	17.91	18.21	17.86	17.90	17.90	qfq	17,666,962	318,378,671	-0.56%
2023-09-12	17.82	18.44	17.81	18.00	18.00	qfq	30,574,784	555,172,761	0.90%
2023-09-11	17.71	18.07	17.62	17.84	17.84	qfq	18,520,978	330,284,494	1.02%
2023-09-08	17.81	17.90	17.64	17.66	17.66	qfq	12,689,402	224,783,788	-1.23%
2023-09-07	18.19	18.19	17.85	17.88	17.88	qfq	15,618,590	280,785,521	-1.76%
2023-09-06	18.25	18.26	18.10	18.20	18.20	qfq	14,164,729	257,239,987	-0.60%
2023-09-05	18.25	18.52	18.24	18.31	18.31	qfq	19,160,973	351,789,487	-0.22%
2023-09-04	17.96	18.50	17.92	18.35	18.35	qfq	31,412,537	573,567,541	2.63%
2023-09-01	18.01	18.06	17.81	17.88	17.88	qfq	14,263,093	255,346,288	-0.11%
2023-08-31	18.02	18.12	17.87	17.90	17.90	qfq	18,534,323	333,218,346	-1.00%
2023-08-30	18.02	18.24	17.91	18.08	18.08	qfq	21,183,702	383,099,698	0.84%
2023-08-29	17.62	18.14	17.50	17.93	17.93	qfq	25,003,023	448,365,502	0.73%
2023-08-28	18.50	18.70	17.57	17.80	17.80	qfq	44,878,736	814,426,183	-0.22%
2023-08-25	17.64	18.49	17.64	17.84	17.84	qfq	64,334,339	1,164,845,856	2.47%
2023-08-24	17.37	17.57	17.30	17.41	17.41	qfq	16,385,642	285,836,571	0.64%
2023-08-23	17.68	17.75	17.30	17.30	17.30	qfq	17,697,400	309,512,369	-2.32%
2023-08-22	17.77	17.83	17.39	17.71	17.71	qfq	20,395,108	358,704,547	0.28%
2023-08-21	18.00	18.07	17.66	17.66	17.66	qfq	17,591,304	314,145,107	-1.83%
2023-08-18	18.27	18.33	17.98	17.99	17.99	qfq	16,823,137	304,972,148	-1.59%
2023-08-17	18.47	18.47	18.04	18.28	18.28	qfq	25,128,300	457,856,205	-1.40%
2023-08-16	18.70	18.84	18.51	18.54	18.54	qfq	16,099,901	300,074,847	-1.28%
2023-08-15	18.92	18.96	18.60	18.78	18.78	qfq	16,624,734	311,575,914	-0.74%
2023-08-14	19.10	19.10	18.78	18.92	18.92	qfq	19,337,906	365,584,869	-1.25%
2023-08-11	19.65	19.67	19.11	19.16	19.16	qfq	21,385,095	412,938,568	-2.49%
2023-08-10	19.62	19.74	19.50	19.65	19.65	qfq	10,390,228	203,962,065	0.20%
2023-08-09	19.56	19.69	19.54	19.61	19.61	qfq	10,438,085	204,752,789	0.05%
2023-08-08	19.70	19.76	19.43	19.60	19.60	qfq	14,697,851	287,879,718	-0.25%
2023-08-07	19.79	19.79	19.55	19.65	19.65	qfq	17,030,913	334,234,302	-1.01%
2023-08-04	20.00	20.17	19.80	19.85	19.85	qfq	21,960,200	438,298,505	-0.15%
2023-08-03	19.70	19.92	19.68	19.88	19.88	qfq	13,846,350	274,713,839	0.66%
2023-08-02	19.87	19.98	19.71	19.75	19.75	qfq	15,818,395	313,039,745	-1.00%
2023-08-01	20.00	20.18	19.81	19.95	19.95	qfq	22,952,493	458,991,825	-0.25%
2023-07-31	20.03	20.26	19.85	20.00	20.00	qfq	31,416,326	629,300,746	0.15%
2023-07-28	19.28	20.19	19.21	19.97	19.97	qfq	52,502,161	1,042,314,602	3.20%
2023-07-27	19.60	19.60	19.31	19.35	19.35	qfq	19,773,895	384,653,881	-0.97%
2023-07-26	19.50	19.69	19.40	19.54	19.54	qfq	22,414,405	438,040,642	0.36%
2023-07-25	19.27	19.50	19.20	19.47	19.47	qfq	31,612,802	611,728,323	1.99%
2023-07-24	19.51	19.53	19.04	19.09	19.09	qfq	30,797,106	591,003,779	-2.60%
2023-07-21	19.85	19.93	19.53	19.60	19.60	qfq	34,449,082	678,704,716	-1.85%
2023-07-20	19.40	20.44	19.37	19.97	19.97	qfq	76,523,844	1,533,303,494	3.10%
2023-07-19	19.39	19.65	19.31	19.37	19.37	qfq	21,214,964	412,433,658	-0.05%
2023-07-18	19.24	19.54	19.11	19.38	19.38	qfq	32,549,040	629,011,384	1.15%