SECURITY DETAIL · RAW DATA

锡业股份000960.SZ

ASZSECNYSTOCK

最近收盘价30.012026-07-17

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）54,219,067

成交额（元）1,663,926,740

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
2026-04-23	2026-04-30	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-20	2026-01-27	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-29	2025-05-12	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-17	2025-01-23	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-22	cash_dividend	0.26	—	—	—	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	31.49	32.08	29.85	30.01	30.01	qfq	54,219,067	1,663,926,740	-5.54%
2026-07-16	32.48	33.27	31.56	31.77	31.77	qfq	49,539,394	1,602,222,162	-5.19%
2026-07-15	36.01	36.17	33.50	33.51	33.51	qfq	70,465,546	2,430,034,611	-8.02%
2026-07-14	33.82	36.49	33.43	36.43	36.43	qfq	61,210,442	2,132,505,519	6.58%
2026-07-13	35.50	35.88	34.05	34.18	34.18	qfq	50,999,938	1,778,936,679	-6.23%
2026-07-10	37.13	38.30	36.36	36.45	36.45	qfq	64,754,013	2,417,802,647	-2.20%
2026-07-09	36.08	37.36	34.15	37.27	37.27	qfq	81,161,546	2,891,789,784	3.53%
2026-07-08	37.32	37.58	35.78	36.00	36.00	qfq	58,105,593	2,117,752,607	-3.51%
2026-07-07	39.10	39.44	37.04	37.31	37.31	qfq	85,931,909	3,270,723,004	-7.67%
2026-07-06	41.31	43.00	40.31	40.41	40.41	qfq	82,105,417	3,415,647,207	-0.17%
2026-07-03	41.21	42.27	40.46	40.48	40.48	qfq	81,663,511	3,366,771,799	-1.77%
2026-07-02	41.01	43.20	39.60	41.21	41.21	qfq	86,446,521	3,571,002,051	-2.62%
2026-07-01	42.70	44.79	41.96	42.32	42.32	qfq	104,343,191	4,506,396,361	-0.87%
2026-06-30	44.20	44.38	41.01	42.69	42.69	qfq	128,657,379	5,399,535,543	-4.77%
2026-06-29	43.47	46.63	43.12	44.83	44.83	qfq	136,776,239	6,129,220,115	5.28%
2026-06-26	44.56	46.70	42.50	42.58	42.58	qfq	125,672,637	5,546,460,645	-4.14%
2026-06-25	45.60	47.86	44.13	44.42	44.42	qfq	156,082,705	7,092,006,393	-4.68%
2026-06-24	42.03	46.69	40.81	46.60	46.60	qfq	155,979,193	6,778,038,046	9.78%
2026-06-23	48.21	48.77	42.01	42.45	42.45	qfq	190,675,756	8,628,046,282	-7.54%
2026-06-22	43.84	45.91	43.47	45.91	45.91	qfq	105,165,492	4,774,118,134	9.99%
2026-06-18	41.83	43.29	40.70	41.74	41.74	qfq	109,481,475	4,604,593,806	0.75%
2026-06-17	41.30	42.56	40.62	41.43	41.43	qfq	90,990,553	3,772,006,923	-0.50%
2026-06-16	41.69	43.05	41.38	41.64	41.64	qfq	127,422,660	5,371,414,940	0.53%
2026-06-15	38.88	41.42	38.70	41.42	41.42	qfq	130,486,838	5,258,775,951	10.01%
2026-06-12	36.18	38.35	35.44	37.65	37.65	qfq	139,076,885	5,200,592,483	8.00%
2026-06-11	33.85	35.62	33.85	34.86	34.86	qfq	75,636,941	2,638,841,295	2.62%
2026-06-10	33.86	34.45	33.20	33.97	33.97	qfq	72,166,798	2,438,272,356	-4.15%
2026-06-09	34.88	35.54	33.92	35.44	35.44	qfq	87,352,191	3,037,661,219	1.23%
2026-06-08	36.01	36.97	35.01	35.01	35.01	qfq	111,894,664	3,993,407,218	-10.00%
2026-06-05	40.52	41.17	38.45	38.90	38.90	qfq	105,606,105	4,180,895,758	-7.03%
2026-06-04	43.00	43.43	41.61	41.84	41.84	qfq	94,277,317	3,974,572,923	-4.37%
2026-06-03	43.83	44.96	42.93	43.75	43.75	qfq	147,566,063	6,500,124,710	1.30%
2026-06-02	40.70	43.19	40.54	43.19	43.19	qfq	115,772,453	4,845,255,179	10.01%
2026-06-01	38.17	41.02	38.09	39.26	39.26	qfq	98,220,859	3,908,102,606	4.69%
2026-05-29	39.80	40.17	36.86	37.50	37.50	qfq	62,641,347	2,398,677,375	-3.28%
2026-05-28	39.06	39.17	37.29	38.77	38.77	qfq	56,055,212	2,145,389,577	-0.79%
2026-05-27	41.51	42.19	38.82	39.08	39.08	qfq	78,120,040	3,113,657,930	-6.37%
2026-05-26	38.98	41.87	38.00	41.74	41.74	qfq	108,394,313	4,391,859,263	4.77%
2026-05-25	38.50	40.44	38.21	39.84	39.84	qfq	88,619,282	3,483,881,966	4.81%
2026-05-22	36.91	38.59	36.50	38.01	38.01	qfq	66,043,467	2,482,378,716	4.74%
2026-05-21	37.55	39.37	36.18	36.29	36.29	qfq	79,239,375	3,005,562,612	-0.47%
2026-05-20	36.01	36.60	34.71	36.46	36.46	qfq	59,415,678	2,118,137,683	0.30%
2026-05-19	37.32	37.46	35.40	36.35	36.35	qfq	54,683,031	1,977,500,574	-3.58%
2026-05-18	35.70	38.10	35.35	37.70	37.70	qfq	61,397,867	2,271,639,939	3.23%
2026-05-15	38.39	38.49	36.13	36.52	36.52	qfq	80,576,767	2,986,413,333	-6.17%
2026-05-14	40.46	41.71	38.90	38.92	38.92	qfq	74,913,895	3,009,150,693	-3.57%
2026-05-13	41.00	41.41	39.72	40.36	40.36	qfq	67,196,626	2,711,448,456	-0.84%
2026-05-12	42.18	42.37	40.32	40.70	40.70	qfq	76,140,524	3,132,995,547	-1.48%
2026-05-11	40.98	42.38	40.39	41.31	41.31	qfq	91,881,930	3,797,059,047	2.53%
2026-05-08	39.50	41.14	39.30	40.29	40.29	qfq	80,557,449	3,234,959,073	0.73%
2026-05-07	39.30	40.68	39.20	40.00	40.00	qfq	107,748,263	4,298,961,862	4.00%
2026-05-06	36.01	38.68	35.82	38.46	38.46	qfq	101,102,356	3,781,036,164	9.11%
2026-04-30	35.44	36.18	34.88	35.25	35.25	qfq	49,968,875	1,768,456,366	-2.25%
2026-04-29	34.90	36.42	34.62	36.06	35.81	qfq	60,899,944	2,172,775,860	3.24%
2026-04-28	36.49	36.49	34.86	34.93	34.69	qfq	90,403,051	3,198,142,209	-8.54%
2026-04-27	37.96	39.14	37.79	38.19	37.93	qfq	68,589,453	2,630,006,455	0.66%
2026-04-24	36.90	38.33	36.50	37.94	37.68	qfq	78,788,531	2,961,022,915	1.53%
2026-04-23	41.01	41.28	37.01	37.37	37.11	qfq	128,820,912	4,965,485,160	-7.91%
2026-04-22	37.80	41.00	37.80	40.58	40.30	qfq	96,220,831	3,841,955,858	6.76%
2026-04-21	37.18	38.58	36.60	38.01	37.75	qfq	71,536,397	2,707,913,670	1.23%
2026-04-20	35.80	39.10	35.80	37.55	37.29	qfq	87,309,811	3,295,715,690	5.54%
2026-04-17	35.11	36.15	34.94	35.58	35.33	qfq	53,843,424	1,921,096,092	0.48%
2026-04-16	35.00	35.66	34.20	35.41	35.16	qfq	60,682,062	2,122,117,789	3.90%
2026-04-15	35.00	35.95	34.00	34.08	33.84	qfq	65,807,995	2,298,581,649	0.65%
2026-04-14	34.00	34.48	33.45	33.86	33.63	qfq	59,329,136	2,015,369,056	3.77%
2026-04-13	32.28	32.84	32.26	32.63	32.40	qfq	29,882,219	973,108,844	-0.70%
2026-04-10	33.02	33.58	32.55	32.86	32.63	qfq	41,597,695	1,374,064,959	0.67%
2026-04-09	32.44	33.19	32.11	32.64	32.41	qfq	39,657,388	1,293,608,548	-2.42%
2026-04-08	32.88	33.54	31.99	33.45	33.22	qfq	66,377,075	2,185,842,237	8.32%
2026-04-07	30.70	31.22	30.47	30.88	30.67	qfq	27,091,424	836,224,940	1.95%
2026-04-03	31.14	31.26	30.24	30.29	30.08	qfq	25,552,485	779,912,468	-1.78%
2026-04-02	32.00	32.14	30.50	30.84	30.63	qfq	45,788,982	1,427,342,594	-5.20%
2026-04-01	32.51	32.70	31.98	32.53	32.30	qfq	46,543,263	1,503,370,965	3.07%
2026-03-31	32.47	32.86	31.41	31.56	31.34	qfq	44,981,049	1,441,943,776	-2.83%
2026-03-30	31.99	32.53	31.03	32.48	32.25	qfq	54,409,554	1,730,646,977	-0.06%
2026-03-27	30.60	33.20	30.60	32.50	32.27	qfq	50,928,238	1,639,589,243	4.50%
2026-03-26	31.89	32.23	30.88	31.10	30.88	qfq	42,223,419	1,327,535,579	-2.93%
2026-03-25	32.68	33.00	31.79	32.04	31.82	qfq	64,012,218	2,070,005,387	2.33%
2026-03-24	31.28	31.31	30.17	31.31	31.09	qfq	46,647,560	1,434,827,324	3.37%
2026-03-23	32.07	32.37	30.07	30.29	30.08	qfq	54,912,428	1,711,764,316	-7.14%
2026-03-20	33.23	33.94	32.60	32.62	32.39	qfq	42,593,233	1,417,496,408	-0.49%
2026-03-19	33.63	34.29	32.52	32.78	32.55	qfq	51,552,180	1,712,074,020	-6.42%
2026-03-18	35.50	35.59	34.50	35.03	34.79	qfq	30,715,776	1,071,656,331	-0.34%
2026-03-17	35.85	36.70	35.12	35.15	34.91	qfq	39,411,802	1,416,986,738	-1.13%
2026-03-16	36.50	36.55	34.06	35.55	35.30	qfq	65,289,353	2,292,724,496	-3.63%
2026-03-13	38.15	38.76	36.68	36.89	36.63	qfq	44,650,000	1,678,857,769	-3.63%
2026-03-12	38.80	39.21	37.60	38.28	38.01	qfq	44,575,485	1,709,745,115	-2.02%
2026-03-11	40.02	40.64	39.00	39.07	38.80	qfq	45,525,376	1,804,568,061	-2.03%
2026-03-10	40.02	40.20	39.25	39.88	39.60	qfq	44,507,812	1,770,435,104	2.62%
2026-03-09	38.18	39.08	36.84	38.86	38.59	qfq	74,613,873	2,836,230,490	-3.57%
2026-03-06	41.43	41.60	39.68	40.30	40.02	qfq	51,209,062	2,076,183,719	-1.80%
2026-03-05	43.00	43.59	40.51	41.04	40.76	qfq	74,418,540	3,096,216,981	-3.44%
2026-03-04	41.36	44.54	41.36	42.50	42.21	qfq	92,872,161	3,983,278,220	-3.23%
2026-03-03	45.69	46.98	43.92	43.92	43.62	qfq	112,109,472	5,065,057,511	-10.00%
2026-03-02	46.50	48.80	45.48	48.80	48.46	qfq	130,349,265	6,190,157,801	10.01%
2026-02-27	40.20	44.36	40.05	44.36	44.05	qfq	88,871,072	3,850,568,634	9.99%
2026-02-26	41.17	42.37	40.13	40.33	40.05	qfq	99,755,722	4,107,797,242	0.30%
2026-02-25	37.74	40.59	37.73	40.21	39.93	qfq	84,451,037	3,348,772,533	8.97%
2026-02-24	37.51	37.56	36.46	36.90	36.64	qfq	53,369,540	1,978,725,210	2.56%
2026-02-13	36.78	37.09	35.96	35.98	35.73	qfq	53,624,424	1,953,841,000	-5.32%
2026-02-12	37.25	38.90	37.05	38.00	37.74	qfq	53,861,210	2,048,338,855	2.48%
2026-02-11	36.60	37.76	36.45	37.08	36.82	qfq	55,272,738	2,054,110,181	2.26%
2026-02-10	35.95	36.89	35.76	36.26	36.01	qfq	38,690,338	1,403,151,767	1.37%
2026-02-09	35.61	35.93	34.96	35.77	35.52	qfq	39,198,665	1,391,338,856	2.43%
2026-02-06	33.20	35.48	32.80	34.92	34.68	qfq	48,971,753	1,696,055,762	-0.26%
2026-02-05	35.70	36.61	34.12	35.01	34.77	qfq	76,979,587	2,706,826,014	-5.07%
2026-02-04	37.01	37.68	36.26	36.88	36.62	qfq	60,040,070	2,211,515,159	1.85%
2026-02-03	35.90	36.37	34.92	36.21	35.96	qfq	94,040,922	3,353,359,247	1.03%
2026-02-02	36.71	37.88	35.84	35.84	35.59	qfq	104,179,367	3,829,198,424	-9.99%
2026-01-30	42.00	42.36	39.15	39.82	39.54	qfq	87,417,015	3,505,693,043	-8.46%
2026-01-29	46.77	48.19	42.88	43.50	43.20	qfq	91,338,577	4,108,046,564	-6.95%
2026-01-28	43.94	47.80	42.81	46.75	46.43	qfq	71,819,453	3,269,627,160	5.34%
2026-01-27	43.80	45.35	41.73	44.38	44.07	qfq	82,035,675	3,580,528,515	-3.40%
2026-01-26	44.35	46.18	44.22	45.94	45.51	qfq	72,778,721	3,302,830,326	9.43%
2026-01-23	40.70	42.58	40.27	41.98	41.59	qfq	54,530,181	2,255,856,412	5.11%
2026-01-22	39.81	40.70	38.85	39.94	39.57	qfq	49,899,188	1,981,131,738	-2.51%
2026-01-21	38.23	41.09	37.24	40.97	40.59	qfq	67,284,209	2,643,188,093	7.48%
2026-01-20	38.51	38.79	36.45	38.12	37.77	qfq	63,519,300	2,402,210,903	1.63%
2026-01-19	37.94	38.30	36.88	37.51	37.16	qfq	76,152,199	2,852,648,313	-2.87%
2026-01-16	39.99	41.03	38.55	38.62	38.26	qfq	77,593,607	3,069,521,810	-4.88%
2026-01-15	40.90	42.85	39.20	40.60	40.22	qfq	89,730,546	3,671,934,210	1.50%
2026-01-14	37.85	40.48	37.81	40.00	39.63	qfq	69,813,995	2,737,994,728	8.61%
2026-01-13	35.55	37.68	35.02	36.83	36.49	qfq	62,604,594	2,286,442,228	2.62%
2026-01-12	34.73	36.65	33.63	35.89	35.56	qfq	67,341,045	2,356,424,207	6.12%
2026-01-09	31.01	33.98	31.01	33.82	33.51	qfq	56,886,416	1,880,181,461	7.81%
2026-01-08	31.90	33.12	31.06	31.37	31.08	qfq	49,744,609	1,585,527,969	-2.58%
2026-01-07	31.67	32.88	31.44	32.20	31.90	qfq	75,034,595	2,416,918,658	3.50%
2026-01-06	28.74	31.11	28.68	31.11	30.82	qfq	67,235,220	2,043,251,170	10.01%
2026-01-05	28.28	28.56	27.60	28.28	28.02	qfq	39,670,964	1,118,355,983	1.43%
2025-12-31	27.48	28.29	27.23	27.88	27.62	qfq	40,497,333	1,126,232,760	1.12%
2025-12-30	26.02	27.80	25.99	27.57	27.31	qfq	50,605,284	1,370,308,415	0.58%
2025-12-29	28.27	28.65	27.25	27.41	27.15	qfq	46,957,727	1,309,825,712	-1.37%
2025-12-26	27.24	27.88	26.75	27.79	27.53	qfq	44,705,372	1,224,414,345	3.16%
2025-12-25	26.70	27.11	26.46	26.94	26.69	qfq	38,398,743	1,030,643,865	-1.97%
2025-12-24	27.80	27.91	27.11	27.48	27.22	qfq	41,276,018	1,130,611,461	-1.54%
2025-12-23	28.10	28.47	27.65	27.91	27.65	qfq	37,694,973	1,055,783,121	-1.73%
2025-12-22	28.05	28.80	27.80	28.40	28.14	qfq	43,418,336	1,228,138,814	1.25%
2025-12-19	26.93	28.35	26.51	28.05	27.79	qfq	48,767,574	1,347,611,660	3.93%
2025-12-18	26.91	27.60	26.55	26.99	26.74	qfq	38,687,132	1,052,301,525	2.16%
2025-12-17	25.59	26.67	25.36	26.42	26.17	qfq	40,651,656	1,060,112,816	4.55%
2025-12-16	25.73	25.98	24.82	25.27	25.03	qfq	42,112,801	1,065,242,170	-3.48%
2025-12-15	25.86	27.00	25.72	26.18	25.94	qfq	39,657,175	1,047,096,614	-0.98%
2025-12-12	26.10	26.66	25.91	26.44	26.19	qfq	56,727,844	1,488,290,300	5.00%
2025-12-11	25.81	26.12	25.16	25.18	24.95	qfq	36,276,919	929,467,878	-3.41%
2025-12-10	25.58	26.16	25.22	26.07	25.83	qfq	44,886,093	1,151,414,356	3.17%
2025-12-09	26.50	26.51	25.08	25.27	25.03	qfq	51,454,958	1,315,557,082	-5.46%
2025-12-08	27.03	27.21	26.23	26.73	26.48	qfq	51,521,871	1,372,900,355	-1.04%
2025-12-05	26.89	27.21	26.28	27.01	26.76	qfq	48,886,644	1,310,934,789	1.12%
2025-12-04	26.90	27.91	26.42	26.71	26.46	qfq	75,539,817	2,044,279,685	4.01%
2025-12-03	24.80	26.34	24.55	25.68	25.44	qfq	65,732,189	1,680,298,704	4.35%
2025-12-02	24.64	24.78	24.36	24.61	24.38	qfq	29,988,788	736,078,281	-1.60%
2025-12-01	25.48	25.85	24.73	25.01	24.78	qfq	52,638,849	1,329,925,563	1.30%
2025-11-28	23.96	24.82	23.70	24.69	24.46	qfq	43,127,397	1,048,904,259	3.13%
2025-11-27	24.10	24.73	23.66	23.94	23.72	qfq	55,339,063	1,337,436,463	3.73%
2025-11-26	23.61	23.75	23.03	23.08	22.87	qfq	31,285,342	728,761,996	-2.16%
2025-11-25	22.83	23.95	22.53	23.59	23.37	qfq	48,000,164	1,116,756,184	4.89%
2025-11-24	22.40	23.20	22.29	22.49	22.28	qfq	39,674,151	898,854,384	1.53%
2025-11-21	23.48	23.48	22.15	22.15	21.94	qfq	49,019,989	1,107,550,191	-7.98%
2025-11-20	24.23	24.66	23.90	24.07	23.85	qfq	28,915,424	702,534,558	-1.67%
2025-11-19	23.30	24.58	23.13	24.48	24.25	qfq	40,288,459	964,114,430	5.88%
2025-11-18	23.94	23.99	22.82	23.12	22.90	qfq	37,508,801	873,850,434	-3.91%
2025-11-17	24.68	24.76	23.87	24.06	23.84	qfq	34,334,552	829,160,235	-2.91%
2025-11-14	24.98	25.56	24.78	24.78	24.55	qfq	44,650,190	1,122,995,171	-3.84%
2025-11-13	24.86	26.36	24.80	25.77	25.53	qfq	79,970,408	2,039,978,332	6.31%
2025-11-12	23.55	24.58	23.46	24.24	24.01	qfq	53,230,261	1,278,345,882	4.21%
2025-11-11	23.65	24.04	23.00	23.26	23.04	qfq	23,726,251	555,460,184	-0.98%
2025-11-10	23.23	23.89	23.16	23.49	23.27	qfq	35,405,107	831,662,494	2.35%
2025-11-07	22.68	23.06	22.50	22.95	22.74	qfq	21,453,616	489,896,437	0.17%
2025-11-06	22.26	23.06	22.21	22.91	22.70	qfq	34,325,915	781,754,435	2.69%
2025-11-05	21.55	22.40	21.48	22.31	22.10	qfq	32,168,297	706,843,917	1.36%
2025-11-04	23.01	23.10	21.73	22.01	21.81	qfq	37,747,444	841,111,656	-5.29%
2025-11-03	23.63	23.92	22.31	23.24	23.02	qfq	41,732,491	955,448,029	-1.90%
2025-10-31	24.32	24.44	23.64	23.69	23.47	qfq	30,979,879	744,021,432	-3.03%
2025-10-30	24.18	24.95	24.00	24.43	24.20	qfq	43,326,154	1,062,706,040	-0.16%
2025-10-29	23.29	24.59	23.29	24.47	24.24	qfq	52,525,384	1,259,116,769	5.84%
2025-10-28	24.00	24.00	23.00	23.12	22.90	qfq	45,200,810	1,059,336,186	-4.62%
2025-10-27	23.27	24.32	23.25	24.24	24.01	qfq	66,241,247	1,576,695,950	4.84%
2025-10-24	22.82	23.16	22.49	23.12	22.90	qfq	34,629,205	791,838,167	2.08%
2025-10-23	22.33	22.67	21.77	22.65	22.44	qfq	24,031,001	534,414,168	0.89%
2025-10-22	21.99	22.66	21.88	22.45	22.24	qfq	24,536,391	547,921,809	-0.80%
2025-10-21	22.23	23.05	22.11	22.63	22.42	qfq	39,334,669	891,990,583	2.54%
2025-10-20	22.17	22.45	21.86	22.07	21.86	qfq	34,329,516	760,592,616	-0.41%
2025-10-17	23.26	23.52	22.06	22.16	21.95	qfq	40,981,238	926,991,149	-3.69%
2025-10-16	23.49	24.28	22.92	23.01	22.80	qfq	53,216,863	1,255,000,447	-2.29%
2025-10-15	23.90	23.99	22.86	23.55	23.33	qfq	50,191,347	1,171,910,803	-0.46%
2025-10-14	25.36	26.30	23.39	23.66	23.44	qfq	81,161,779	2,014,879,455	-4.94%
2025-10-13	24.00	25.10	23.83	24.89	24.66	qfq	68,546,576	1,671,645,920	-1.50%
2025-10-10	24.60	25.81	24.38	25.27	25.03	qfq	79,141,668	1,993,374,117	0.56%
2025-10-09	24.19	25.36	24.00	25.13	24.90	qfq	109,496,428	2,719,251,260	8.60%
2025-09-30	23.00	23.14	23.00	23.14	22.92	qfq	50,163,702	1,159,793,135	9.98%
2025-09-29	20.35	21.07	20.22	21.04	20.84	qfq	30,061,785	623,696,264	3.09%
2025-09-26	20.39	20.90	20.29	20.41	20.22	qfq	26,190,015	538,274,179	-0.44%
2025-09-25	21.21	21.27	20.38	20.50	20.31	qfq	39,613,417	818,181,888	-0.49%
2025-09-24	19.97	20.60	19.91	20.60	20.41	qfq	25,289,650	512,375,197	2.64%
2025-09-23	20.53	20.85	19.71	20.07	19.88	qfq	35,899,932	722,297,546	-2.48%
2025-09-22	21.01	21.33	20.31	20.58	20.39	qfq	26,146,599	538,294,309	-0.05%
2025-09-19	20.37	20.87	20.24	20.59	20.40	qfq	29,196,533	601,260,127	0.73%
2025-09-18	21.36	21.45	20.20	20.44	20.25	qfq	52,154,145	1,088,026,478	-6.32%
2025-09-17	21.35	21.88	21.06	21.82	21.62	qfq	27,901,240	598,190,010	1.58%
2025-09-16	22.00	22.10	20.86	21.48	21.28	qfq	40,650,273	864,521,280	-1.65%
2025-09-15	22.82	22.82	21.70	21.84	21.64	qfq	40,217,827	885,316,586	-3.96%
2025-09-12	22.08	23.14	22.03	22.74	22.53	qfq	43,780,350	989,310,992	3.13%
2025-09-11	21.51	22.29	21.37	22.05	21.84	qfq	33,511,804	733,593,169	2.70%
2025-09-10	21.20	21.79	21.01	21.47	21.27	qfq	28,022,771	598,679,584	0.14%
2025-09-09	21.01	22.18	20.78	21.44	21.24	qfq	45,528,059	982,128,607	1.85%
2025-09-08	21.36	21.60	20.90	21.05	20.85	qfq	31,072,426	656,552,765	-0.57%
2025-09-05	20.36	21.18	20.31	21.17	20.97	qfq	34,290,205	713,906,084	3.88%
2025-09-04	21.30	21.63	20.09	20.38	20.19	qfq	40,260,443	836,926,674	-4.63%
2025-09-03	22.20	22.32	20.93	21.37	21.17	qfq	48,449,869	1,040,883,395	-2.51%
2025-09-02	23.00	23.00	21.65	21.92	21.72	qfq	61,368,341	1,362,572,753	-4.94%
2025-09-01	22.21	23.27	21.50	23.06	22.85	qfq	62,302,634	1,408,056,404	5.54%
2025-08-29	20.53	22.15	20.45	21.85	21.65	qfq	61,872,272	1,318,517,347	7.21%
2025-08-28	19.74	20.55	19.48	20.38	20.19	qfq	37,881,461	757,316,062	2.88%
2025-08-27	20.41	20.62	19.78	19.81	19.63	qfq	39,244,994	794,553,641	-2.94%
2025-08-26	20.41	20.68	20.19	20.41	20.22	qfq	31,984,295	653,887,521	-0.49%
2025-08-25	20.13	20.87	20.00	20.51	20.32	qfq	49,748,304	1,016,176,267	5.23%
2025-08-22	19.43	19.79	19.35	19.49	19.31	qfq	29,244,881	570,755,221	-0.76%
2025-08-21	19.55	19.97	19.30	19.64	19.46	qfq	41,958,689	824,348,693	1.81%
2025-08-20	18.61	19.78	18.61	19.29	19.11	qfq	52,074,679	1,004,689,651	4.95%
2025-08-19	18.35	18.54	18.16	18.38	18.21	qfq	23,896,585	438,644,981	-0.11%
2025-08-18	18.55	18.75	18.30	18.40	18.23	qfq	30,157,287	556,188,059	-1.08%
2025-08-15	18.30	18.90	18.19	18.60	18.43	qfq	26,435,397	491,673,447	1.14%
2025-08-14	18.75	19.00	18.37	18.39	18.22	qfq	25,034,802	466,438,903	-2.39%
2025-08-13	18.60	18.98	18.40	18.84	18.66	qfq	30,552,846	570,964,677	1.84%
2025-08-12	18.40	18.61	18.19	18.50	18.33	qfq	20,976,322	386,677,833	0.54%
2025-08-11	18.43	18.67	18.31	18.40	18.23	qfq	27,826,099	513,699,076	-0.54%
2025-08-08	17.96	18.58	17.90	18.50	18.33	qfq	29,246,909	537,481,510	2.55%
2025-08-07	18.25	18.37	17.74	18.04	17.87	qfq	20,818,235	374,926,170	-0.82%
2025-08-06	17.95	18.21	17.89	18.19	18.02	qfq	20,151,617	364,742,109	1.17%
2025-08-05	18.00	18.14	17.91	17.98	17.81	qfq	14,611,334	263,309,636	0.22%
2025-08-04	17.86	18.15	17.77	17.94	17.77	qfq	20,552,607	369,664,812	0.45%
2025-08-01	17.84	18.04	17.72	17.86	17.69	qfq	21,283,485	380,258,212	0.11%
2025-07-31	17.92	18.15	17.71	17.84	17.67	qfq	39,319,276	703,929,782	-2.94%
2025-07-30	18.68	18.85	18.18	18.38	18.21	qfq	36,140,155	666,697,737	-1.71%
2025-07-29	18.60	18.75	18.40	18.70	18.53	qfq	31,277,909	580,330,934	-0.27%
2025-07-28	18.58	18.82	18.20	18.75	18.58	qfq	41,404,469	769,460,909	-1.11%
2025-07-25	18.68	19.10	18.50	18.96	18.78	qfq	45,088,628	850,117,804	0.32%
2025-07-24	17.91	18.99	17.87	18.90	18.72	qfq	65,293,035	1,209,603,743	6.48%
2025-07-23	17.90	18.00	17.68	17.75	17.58	qfq	43,199,955	770,760,009	-0.45%
2025-07-22	17.20	17.87	17.14	17.83	17.66	qfq	49,396,699	867,559,085	3.30%
2025-07-21	16.82	17.38	16.71	17.26	17.10	qfq	46,320,988	795,140,581	3.23%
2025-07-18	16.21	16.87	16.17	16.72	16.56	qfq	54,025,189	900,160,724	3.92%
2025-07-17	16.20	16.30	15.99	16.09	15.94	qfq	23,538,620	378,638,729	-0.98%
2025-07-16	16.19	16.33	16.02	16.25	16.10	qfq	20,950,622	339,014,660	0.00%
2025-07-15	16.10	16.58	16.10	16.25	16.10	qfq	38,963,043	635,856,547	0.93%
2025-07-14	15.96	16.25	15.88	16.10	15.95	qfq	34,934,772	562,793,876	1.51%
2025-07-11	15.76	16.09	15.76	15.86	15.71	qfq	39,405,604	627,820,760	0.70%
2025-07-10	15.50	15.77	15.48	15.75	15.60	qfq	21,881,042	342,875,580	1.68%
2025-07-09	15.85	15.89	15.47	15.49	15.35	qfq	25,956,726	405,630,284	-1.84%
2025-07-08	15.64	15.95	15.61	15.78	15.63	qfq	26,028,571	411,767,782	1.15%
2025-07-07	15.55	15.74	15.50	15.60	15.45	qfq	21,975,000	343,686,519	-0.51%
2025-07-04	15.68	15.85	15.61	15.68	15.53	qfq	28,375,872	445,880,231	-0.88%
2025-07-03	15.63	15.85	15.54	15.82	15.67	qfq	33,559,546	527,698,361	1.35%
2025-07-02	15.49	15.79	15.45	15.61	15.46	qfq	39,963,768	624,378,247	0.32%
2025-07-01	15.30	15.58	15.10	15.56	15.42	qfq	36,515,849	560,042,473	1.70%
2025-06-30	15.49	15.50	15.20	15.30	15.16	qfq	38,348,752	586,489,495	-1.29%
2025-06-27	14.78	15.63	14.75	15.50	15.36	qfq	79,895,905	1,222,804,767	5.95%
2025-06-26	14.61	14.79	14.58	14.63	14.49	qfq	30,980,416	454,715,730	1.04%
2025-06-25	14.40	14.50	14.35	14.48	14.35	qfq	20,294,311	292,659,530	0.56%
2025-06-24	14.11	14.44	14.08	14.40	14.27	qfq	20,289,400	291,093,477	1.98%
2025-06-23	14.08	14.22	14.07	14.12	13.99	qfq	13,137,150	185,925,046	0.43%
2025-06-20	14.06	14.16	14.04	14.06	13.93	qfq	13,722,401	193,439,274	-0.07%
2025-06-19	14.35	14.36	14.01	14.07	13.94	qfq	17,324,132	245,212,520	-1.95%
2025-06-18	14.41	14.48	14.24	14.35	14.22	qfq	14,049,210	201,464,903	-0.76%
2025-06-17	14.44	14.51	14.38	14.46	14.33	qfq	13,118,736	189,603,369	0.21%
2025-06-16	14.36	14.62	14.36	14.43	14.30	qfq	19,283,487	279,144,007	-0.48%
2025-06-13	14.58	14.62	14.40	14.50	14.37	qfq	25,368,400	367,986,521	0.14%
2025-06-12	14.43	14.51	14.33	14.48	14.35	qfq	16,277,900	234,957,071	0.14%
2025-06-11	14.21	14.58	14.17	14.46	14.33	qfq	33,300,801	481,125,327	1.83%
2025-06-10	14.32	14.34	14.11	14.20	14.07	qfq	20,564,345	292,873,617	-0.49%
2025-06-09	14.22	14.28	14.14	14.27	14.14	qfq	20,465,797	291,080,800	0.35%
2025-06-06	14.23	14.32	14.19	14.22	14.09	qfq	22,115,478	314,992,730	0.78%
2025-06-05	14.16	14.20	14.07	14.11	13.98	qfq	16,095,879	227,464,080	-0.14%
2025-06-04	13.85	14.13	13.85	14.13	14.00	qfq	24,919,588	350,041,902	2.32%
2025-06-03	13.69	13.84	13.66	13.81	13.68	qfq	14,197,336	195,569,319	0.73%
2025-05-30	13.77	13.78	13.64	13.71	13.58	qfq	18,288,858	250,632,494	-1.37%
2025-05-29	13.79	13.93	13.76	13.90	13.77	qfq	13,425,403	186,265,884	0.58%
2025-05-28	13.88	13.95	13.80	13.82	13.69	qfq	12,828,966	178,179,270	-0.43%
2025-05-27	14.06	14.09	13.80	13.88	13.75	qfq	18,680,492	259,171,793	-1.35%
2025-05-26	14.08	14.16	13.99	14.07	13.94	qfq	15,002,933	211,084,484	-0.07%
2025-05-23	14.06	14.24	14.05	14.08	13.95	qfq	20,099,529	284,476,449	0.07%
2025-05-22	14.30	14.31	14.04	14.07	13.94	qfq	22,898,104	324,302,000	-2.22%
2025-05-21	14.28	14.41	14.27	14.39	14.26	qfq	17,552,164	251,905,612	0.91%
2025-05-20	14.23	14.38	14.16	14.26	14.13	qfq	15,263,736	217,577,813	0.35%
2025-05-19	14.20	14.25	14.13	14.21	14.08	qfq	14,071,801	199,553,291	-0.14%
2025-05-16	14.23	14.37	14.20	14.23	14.10	qfq	15,871,729	226,542,784	0.00%
2025-05-15	14.44	14.45	14.19	14.23	14.10	qfq	21,264,392	304,318,780	-1.79%
2025-05-14	14.28	14.50	14.23	14.49	14.36	qfq	26,720,417	384,729,173	1.76%
2025-05-13	14.31	14.38	14.20	14.24	14.11	qfq	19,749,311	281,830,376	0.00%
2025-05-12	14.05	14.25	14.00	14.24	14.11	qfq	24,725,576	350,062,582	0.92%
2025-05-09	14.22	14.22	14.06	14.11	13.79	qfq	16,717,100	236,091,104	-0.77%
2025-05-08	14.10	14.26	14.08	14.22	13.90	qfq	17,704,756	251,301,423	0.28%
2025-05-07	14.24	14.35	14.09	14.18	13.86	qfq	24,355,683	345,248,887	0.50%
2025-05-06	13.88	14.14	13.87	14.11	13.79	qfq	29,714,412	417,249,506	2.32%
2025-04-30	13.88	13.93	13.79	13.79	13.48	qfq	21,542,200	298,509,193	-0.58%
2025-04-29	13.92	13.99	13.80	13.87	13.56	qfq	19,069,399	264,996,991	-0.79%
2025-04-28	14.18	14.18	13.95	13.98	13.66	qfq	19,240,000	269,722,698	-1.06%
2025-04-25	14.07	14.24	14.06	14.13	13.81	qfq	23,230,025	328,810,485	0.93%
2025-04-24	14.17	14.21	13.97	14.00	13.68	qfq	16,467,077	231,681,993	-0.85%
2025-04-23	14.15	14.19	14.05	14.12	13.80	qfq	21,079,352	297,621,444	0.36%
2025-04-22	14.08	14.19	14.02	14.07	13.75	qfq	22,777,782	321,322,591	-0.64%
2025-04-21	13.85	14.20	13.79	14.16	13.84	qfq	28,707,912	403,127,472	2.31%
2025-04-18	13.86	13.86	13.72	13.84	13.53	qfq	17,590,216	242,440,180	-0.14%
2025-04-17	13.87	13.98	13.82	13.86	13.55	qfq	22,338,000	310,444,912	0.00%
2025-04-16	14.20	14.23	13.78	13.86	13.55	qfq	31,283,076	436,102,704	-1.91%
2025-04-15	14.12	14.20	13.92	14.13	13.81	qfq	43,508,192	612,603,188	1.51%
2025-04-14	13.85	14.17	13.78	13.92	13.60	qfq	42,780,417	596,541,544	1.98%
2025-04-11	13.35	13.73	13.33	13.65	13.34	qfq	40,138,416	544,182,050	1.19%
2025-04-10	13.60	13.75	13.45	13.49	13.18	qfq	64,052,874	869,942,208	0.82%
2025-04-09	13.01	13.46	12.63	13.38	13.08	qfq	58,418,636	765,034,964	-0.37%
2025-04-08	13.70	13.78	13.24	13.43	13.13	qfq	57,683,326	776,051,060	-2.75%
2025-04-07	14.28	14.40	13.81	13.81	13.50	qfq	55,283,399	771,941,657	-9.97%
2025-04-03	15.64	15.87	15.31	15.34	14.99	qfq	70,598,259	1,096,760,897	-4.13%
2025-04-02	15.71	16.35	15.61	16.00	15.64	qfq	83,645,302	1,343,048,983	2.89%
2025-04-01	15.55	15.90	15.48	15.55	15.20	qfq	53,781,504	841,389,327	1.97%
2025-03-31	15.50	15.50	15.15	15.25	14.90	qfq	70,532,921	1,077,878,399	-4.57%
2025-03-28	15.55	16.27	15.16	15.98	15.62	qfq	78,394,526	1,231,051,665	2.90%
2025-03-27	15.51	15.75	15.37	15.53	15.18	qfq	35,447,131	549,050,783	-1.21%
2025-03-26	15.99	16.20	15.65	15.72	15.36	qfq	58,484,521	931,576,350	0.45%
2025-03-25	15.70	15.98	15.45	15.65	15.30	qfq	35,529,004	557,667,161	-1.01%
2025-03-24	15.45	15.96	15.36	15.81	15.45	qfq	51,178,474	803,902,156	2.26%
2025-03-21	15.76	15.93	15.40	15.46	15.11	qfq	40,156,758	628,175,973	-1.34%
2025-03-20	15.85	15.98	15.63	15.67	15.32	qfq	31,579,493	497,593,462	-1.26%
2025-03-19	15.89	16.00	15.74	15.87	15.51	qfq	35,401,843	561,625,304	-0.38%
2025-03-18	16.09	16.29	15.86	15.93	15.57	qfq	64,873,537	1,039,415,483	-0.99%
2025-03-17	16.05	16.43	15.90	16.09	15.73	qfq	113,573,467	1,826,898,371	-2.66%
2025-03-14	16.91	16.91	16.45	16.53	16.16	qfq	213,275,623	3,576,938,931	7.55%
2025-03-13	15.40	15.48	15.13	15.37	15.02	qfq	29,975,726	457,739,672	0.26%
2025-03-12	15.52	15.61	15.20	15.33	14.98	qfq	36,094,914	556,328,021	-1.22%
2025-03-11	15.09	15.55	15.03	15.52	15.17	qfq	54,092,693	831,797,440	1.90%
2025-03-10	15.17	15.40	15.01	15.23	14.89	qfq	54,305,883	825,694,272	1.80%
2025-03-07	14.42	15.08	14.39	14.96	14.62	qfq	74,285,859	1,105,155,359	4.18%
2025-03-06	14.22	14.42	14.17	14.36	14.03	qfq	27,244,310	390,178,324	1.70%
2025-03-05	14.07	14.16	13.91	14.12	13.80	qfq	21,722,458	305,459,793	0.07%
2025-03-04	14.09	14.15	14.02	14.11	13.79	qfq	11,589,829	163,339,296	0.07%
2025-03-03	13.96	14.31	13.94	14.10	13.78	qfq	25,767,116	364,932,654	1.88%
2025-02-28	14.05	14.14	13.84	13.84	13.53	qfq	28,415,633	396,754,194	-2.12%
2025-02-27	14.45	14.50	14.06	14.14	13.82	qfq	33,198,065	472,208,562	-2.82%
2025-02-26	14.35	14.57	14.33	14.55	14.22	qfq	19,409,211	281,161,642	1.32%
2025-02-25	14.49	14.54	14.32	14.36	14.03	qfq	19,868,522	286,663,332	-1.71%
2025-02-24	14.65	14.69	14.52	14.61	14.28	qfq	17,051,229	249,396,245	0.00%
2025-02-21	14.57	14.88	14.53	14.61	14.28	qfq	32,927,385	483,822,778	1.04%
2025-02-20	14.39	14.47	14.30	14.46	14.13	qfq	15,092,980	217,269,843	0.42%
2025-02-19	14.37	14.42	14.31	14.40	14.07	qfq	15,109,258	217,037,531	0.42%
2025-02-18	14.52	14.56	14.30	14.34	14.02	qfq	16,571,238	239,269,983	-1.24%
2025-02-17	14.71	14.73	14.47	14.52	14.19	qfq	25,399,600	370,126,378	-1.89%
2025-02-14	14.67	14.94	14.65	14.80	14.46	qfq	23,441,080	346,103,972	1.37%
2025-02-13	14.66	14.76	14.56	14.60	14.27	qfq	15,717,609	230,187,598	-0.41%
2025-02-12	14.77	14.77	14.49	14.66	14.33	qfq	25,810,836	376,963,469	-0.95%
2025-02-11	14.90	15.01	14.78	14.80	14.46	qfq	21,619,105	321,481,881	-0.74%
2025-02-10	14.99	15.10	14.88	14.91	14.57	qfq	23,015,416	344,155,206	0.00%
2025-02-07	14.87	15.05	14.78	14.91	14.57	qfq	31,018,432	462,435,060	-0.13%
2025-02-06	14.64	14.94	14.62	14.93	14.59	qfq	32,138,595	476,771,324	1.98%
2025-02-05	14.85	14.87	14.44	14.64	14.31	qfq	24,069,755	350,694,934	1.31%
2025-01-27	14.43	14.59	14.39	14.45	14.12	qfq	16,755,598	242,803,265	0.14%
2025-01-24	14.33	14.45	14.25	14.43	14.10	qfq	15,055,227	216,253,973	0.84%
2025-01-23	14.48	14.62	14.31	14.31	13.99	qfq	17,270,649	249,806,848	-1.04%
2025-01-22	14.42	14.59	14.34	14.46	14.03	qfq	15,288,249	221,172,741	-0.41%
2025-01-21	14.50	14.60	14.28	14.52	14.09	qfq	18,864,879	273,023,671	0.97%
2025-01-20	14.61	14.65	14.30	14.38	13.96	qfq	21,221,863	306,418,136	-1.37%
2025-01-17	14.43	14.60	14.38	14.58	14.15	qfq	17,850,645	258,972,755	0.55%
2025-01-16	14.39	14.57	14.33	14.50	14.07	qfq	24,185,576	349,547,225	1.61%
2025-01-15	14.44	14.51	14.20	14.27	13.85	qfq	16,471,647	235,550,188	-1.52%
2025-01-14	14.29	14.51	14.22	14.49	14.06	qfq	24,088,130	347,184,717	1.12%
2025-01-13	14.00	14.46	13.91	14.33	13.91	qfq	17,962,166	256,268,499	1.63%
2025-01-10	14.19	14.53	14.10	14.10	13.69	qfq	18,129,133	258,939,447	-0.70%
2025-01-09	14.01	14.25	13.95	14.20	13.78	qfq	17,695,050	250,425,510	1.07%
2025-01-08	14.24	14.27	13.80	14.05	13.64	qfq	19,406,964	271,895,909	-1.40%
2025-01-07	14.17	14.31	13.99	14.25	13.83	qfq	18,544,864	262,875,340	0.35%
2025-01-06	14.00	14.42	13.97	14.20	13.78	qfq	20,004,357	284,110,982	1.50%
2025-01-03	13.94	14.37	13.94	13.99	13.58	qfq	24,335,525	344,387,770	0.43%
2025-01-02	14.02	14.32	13.82	13.93	13.52	qfq	23,043,319	324,131,533	-0.71%
2024-12-31	14.63	14.63	14.01	14.03	13.62	qfq	23,019,064	328,876,956	-3.90%
2024-12-30	14.43	14.65	14.42	14.60	14.17	qfq	15,131,809	220,122,840	1.04%
2024-12-27	14.39	14.53	14.35	14.45	14.03	qfq	14,421,043	208,170,849	0.56%
2024-12-26	14.36	14.50	14.33	14.37	13.95	qfq	12,267,641	176,912,660	0.00%
2024-12-25	14.48	14.50	14.18	14.37	13.95	qfq	16,832,196	241,499,478	0.07%
2024-12-24	14.20	14.36	14.20	14.36	13.94	qfq	13,323,225	190,098,205	0.98%
2024-12-23	14.32	14.39	14.20	14.22	13.80	qfq	15,488,069	221,623,202	-0.28%
2024-12-20	14.34	14.42	14.25	14.26	13.84	qfq	13,545,394	193,690,433	-0.83%
2024-12-19	14.31	14.44	14.18	14.38	13.96	qfq	17,035,522	243,416,707	-0.55%
2024-12-18	14.57	14.67	14.44	14.46	14.03	qfq	14,902,385	217,000,771	-0.69%
2024-12-17	14.55	14.68	14.49	14.56	14.13	qfq	13,728,260	200,257,932	-0.14%
2024-12-16	14.74	14.82	14.51	14.58	14.15	qfq	17,391,466	254,343,999	-1.29%
2024-12-13	15.03	15.03	14.75	14.77	14.34	qfq	26,717,670	396,649,369	-2.76%
2024-12-12	15.11	15.20	15.03	15.19	14.74	qfq	23,436,980	354,806,183	1.00%
2024-12-11	14.83	15.26	14.82	15.04	14.60	qfq	37,412,885	563,885,647	1.08%
2024-12-10	15.09	15.17	14.84	14.88	14.44	qfq	45,280,069	679,664,669	1.09%
2024-12-09	14.80	15.04	14.60	14.72	14.29	qfq	25,165,358	373,343,374	-0.88%
2024-12-06	14.70	14.94	14.66	14.85	14.41	qfq	21,124,978	313,103,889	0.68%
2024-12-05	14.78	14.81	14.66	14.75	14.32	qfq	13,337,697	196,478,000	-0.47%
2024-12-04	14.92	14.99	14.74	14.82	14.38	qfq	24,407,391	363,267,981	0.27%
2024-12-03	14.81	14.81	14.62	14.78	14.35	qfq	14,993,466	220,587,591	-0.20%
2024-12-02	14.70	14.87	14.65	14.81	14.37	qfq	19,885,011	294,001,439	1.02%
2024-11-29	14.52	14.72	14.43	14.66	14.23	qfq	18,789,892	274,568,581	1.59%
2024-11-28	14.50	14.55	14.40	14.43	14.01	qfq	15,080,088	218,230,465	-1.10%
2024-11-27	14.44	14.59	14.26	14.59	14.16	qfq	19,133,860	275,632,221	0.97%
2024-11-26	14.63	14.70	14.42	14.45	14.03	qfq	15,627,522	227,522,384	-1.23%
2024-11-25	14.65	14.81	14.47	14.63	14.20	qfq	18,381,333	268,864,528	0.21%
2024-11-22	15.11	15.16	14.58	14.60	14.17	qfq	23,884,869	355,167,147	-3.76%
2024-11-21	15.10	15.22	15.01	15.17	14.72	qfq	17,583,610	265,899,835	-0.07%
2024-11-20	15.09	15.20	14.98	15.18	14.73	qfq	24,414,712	368,775,203	0.33%
2024-11-19	14.99	15.19	14.85	15.13	14.69	qfq	20,004,818	300,708,642	1.75%
2024-11-18	15.03	15.29	14.75	14.87	14.43	qfq	33,352,631	500,858,635	-1.06%
2024-11-15	15.16	15.34	15.01	15.03	14.59	qfq	23,108,643	350,518,010	-0.86%
2024-11-14	15.47	15.68	15.14	15.16	14.71	qfq	28,147,926	433,050,849	-2.70%
2024-11-13	15.51	15.78	15.45	15.58	15.12	qfq	30,863,246	480,964,457	-1.27%
2024-11-12	16.17	16.35	15.62	15.78	15.32	qfq	52,573,577	842,169,113	-2.77%
2024-11-11	16.05	16.23	15.94	16.23	15.75	qfq	42,326,648	681,494,608	0.00%
2024-11-08	16.66	16.76	15.98	16.23	15.75	qfq	62,562,876	1,022,795,206	-0.98%
2024-11-07	15.96	16.41	15.88	16.39	15.91	qfq	46,715,348	756,086,330	0.43%
2024-11-06	16.35	16.66	16.22	16.32	15.84	qfq	54,455,830	895,287,543	-0.18%
2024-11-05	15.98	16.44	15.93	16.35	15.87	qfq	60,223,292	977,503,458	1.62%
2024-11-04	16.18	16.20	15.72	16.09	15.62	qfq	51,415,774	821,367,601	1.64%
2024-11-01	15.31	16.44	15.31	15.83	15.36	qfq	99,516,796	1,593,191,296	3.46%
2024-10-31	15.21	15.51	15.10	15.30	14.85	qfq	31,832,073	488,721,037	0.20%
2024-10-30	15.10	15.42	15.05	15.27	14.82	qfq	24,677,054	375,329,266	0.26%
2024-10-29	15.66	15.70	15.22	15.23	14.78	qfq	39,711,103	613,021,776	-2.62%
2024-10-28	15.46	15.65	15.33	15.64	15.18	qfq	36,562,867	567,473,239	0.58%
2024-10-25	15.50	15.73	15.39	15.55	15.09	qfq	29,277,866	455,069,112	-0.06%
2024-10-24	15.54	15.65	15.31	15.56	15.10	qfq	19,749,382	305,405,486	-0.06%
2024-10-23	15.63	15.81	15.40	15.57	15.11	qfq	33,101,105	515,921,083	-0.38%
2024-10-22	15.58	15.79	15.47	15.63	15.17	qfq	29,711,540	463,406,413	-0.82%
2024-10-21	15.39	15.94	15.13	15.76	15.30	qfq	59,723,007	932,085,050	2.74%
2024-10-18	15.21	15.62	14.98	15.34	14.89	qfq	55,491,403	844,114,598	0.46%
2024-10-17	15.59	15.79	15.26	15.27	14.82	qfq	17,977,900	279,425,478	-1.93%
2024-10-16	15.39	15.73	15.26	15.57	15.11	qfq	19,780,805	306,937,040	0.97%
2024-10-15	15.91	16.07	15.41	15.42	14.97	qfq	30,264,429	475,840,884	-4.10%
2024-10-14	15.80	16.29	15.69	16.08	15.61	qfq	32,630,710	521,757,562	3.08%
2024-10-11	15.97	16.08	15.42	15.60	15.14	qfq	25,358,630	399,292,152	-2.32%
2024-10-10	15.75	16.43	15.58	15.97	15.50	qfq	43,979,062	704,038,183	2.90%
2024-10-09	16.32	16.38	15.41	15.52	15.06	qfq	51,642,050	822,089,158	-8.33%
2024-10-08	17.90	17.90	16.01	16.93	16.43	qfq	81,991,842	1,392,876,771	3.87%
2024-09-30	15.73	16.40	15.34	16.30	15.82	qfq	64,163,112	1,022,524,458	8.38%
2024-09-27	14.59	15.20	14.51	15.04	14.60	qfq	39,787,019	589,468,727	5.17%
2024-09-26	13.77	14.30	13.74	14.30	13.88	qfq	29,643,371	414,736,978	3.70%
2024-09-25	14.17	14.31	13.75	13.79	13.38	qfq	36,558,980	514,651,179	-0.72%
2024-09-24	13.51	13.89	13.39	13.89	13.48	qfq	23,393,451	320,374,544	4.36%
2024-09-23	13.37	13.58	13.27	13.31	12.92	qfq	13,937,886	186,696,433	-1.19%
2024-09-20	13.21	13.47	13.11	13.47	13.07	qfq	19,741,135	263,672,685	1.51%
2024-09-19	12.85	13.27	12.69	13.27	12.88	qfq	21,418,634	280,598,865	3.59%
2024-09-18	12.80	12.93	12.60	12.81	12.43	qfq	14,098,941	180,226,960	0.08%
2024-09-13	13.10	13.18	12.78	12.80	12.42	qfq	12,708,971	164,805,985	-0.93%
2024-09-12	12.92	13.10	12.86	12.92	12.54	qfq	9,440,252	122,442,597	0.00%
2024-09-11	12.82	12.94	12.77	12.92	12.54	qfq	10,841,794	139,216,952	0.08%
2024-09-10	13.03	13.04	12.69	12.91	12.53	qfq	13,183,240	169,279,726	-0.62%
2024-09-09	13.00	13.09	12.84	12.99	12.61	qfq	14,100,120	182,403,965	-1.37%
2024-09-06	13.25	13.32	13.13	13.17	12.78	qfq	10,309,530	136,105,278	-0.45%
2024-09-05	13.28	13.42	13.13	13.23	12.84	qfq	9,616,217	127,261,962	0.00%
2024-09-04	13.33	13.40	13.14	13.23	12.84	qfq	13,483,686	178,686,531	-2.29%
2024-09-03	13.39	13.71	13.39	13.54	13.14	qfq	10,778,501	146,236,070	0.67%
2024-09-02	13.90	13.90	13.39	13.45	13.05	qfq	24,611,282	333,977,442	-3.58%
2024-08-30	13.84	14.18	13.67	13.95	13.54	qfq	22,921,679	320,629,853	0.87%
2024-08-29	13.48	13.91	13.39	13.83	13.42	qfq	15,399,631	211,293,104	0.88%
2024-08-28	13.85	14.05	13.66	13.71	13.31	qfq	14,509,704	200,908,821	-0.80%
2024-08-27	14.00	14.04	13.64	13.82	13.41	qfq	13,925,806	191,864,868	-1.85%
2024-08-26	14.16	14.20	13.84	14.08	13.67	qfq	16,950,400	237,130,872	0.64%
2024-08-23	13.81	14.02	13.72	13.99	13.58	qfq	10,633,900	148,036,475	0.87%
2024-08-22	14.07	14.10	13.82	13.87	13.46	qfq	11,988,767	167,127,414	-0.79%
2024-08-21	13.83	14.02	13.76	13.98	13.57	qfq	9,649,193	134,401,591	0.29%
2024-08-20	14.23	14.25	13.85	13.94	13.53	qfq	13,176,681	184,538,100	-1.48%
2024-08-19	14.05	14.33	14.02	14.15	13.73	qfq	14,876,116	211,338,144	1.00%
2024-08-16	14.30	14.34	13.98	14.01	13.60	qfq	21,516,240	303,773,420	0.36%
2024-08-15	13.74	14.03	13.64	13.96	13.55	qfq	13,281,970	184,272,541	1.75%
2024-08-14	14.00	14.02	13.70	13.72	13.32	qfq	12,995,310	179,985,060	-1.08%
2024-08-13	13.90	14.04	13.70	13.87	13.46	qfq	13,764,020	190,607,865	0.00%
2024-08-12	13.82	14.13	13.68	13.87	13.46	qfq	20,319,906	281,573,309	0.00%
2024-08-09	13.90	14.30	13.87	13.87	13.46	qfq	43,985,875	617,620,584	3.58%
2024-08-08	13.40	13.52	13.24	13.39	13.00	qfq	10,789,100	144,328,409	-0.45%
2024-08-07	13.48	13.63	13.35	13.45	13.05	qfq	14,151,208	191,249,508	0.45%
2024-08-06	13.56	13.69	13.24	13.39	13.00	qfq	15,841,731	212,624,884	-0.15%
2024-08-05	13.51	13.82	13.39	13.41	13.02	qfq	22,598,564	306,776,673	-2.12%
2024-08-02	13.78	13.88	13.65	13.70	13.30	qfq	21,122,563	290,469,725	-2.42%
2024-08-01	14.21	14.35	13.93	14.04	13.63	qfq	22,872,468	323,166,052	-0.14%
2024-07-31	13.48	14.07	13.42	14.06	13.65	qfq	25,090,920	346,566,408	5.24%
2024-07-30	13.49	13.49	13.31	13.36	12.97	qfq	15,605,352	208,717,400	-1.55%
2024-07-29	13.72	13.77	13.48	13.57	13.17	qfq	15,243,151	207,329,017	-0.15%
2024-07-26	13.21	13.81	13.21	13.59	13.19	qfq	29,228,324	396,970,462	3.82%
2024-07-25	13.41	13.48	13.03	13.09	12.71	qfq	27,210,695	358,899,975	-4.03%
2024-07-24	13.65	13.70	13.34	13.64	13.24	qfq	26,612,258	360,191,260	-0.07%
2024-07-23	14.50	14.59	13.61	13.65	13.25	qfq	47,352,255	659,226,775	-6.06%
2024-07-22	14.88	15.03	14.49	14.53	14.10	qfq	27,356,965	400,783,058	-2.74%
2024-07-19	15.00	15.09	14.74	14.94	14.50	qfq	24,940,841	372,369,116	-3.11%
2024-07-18	15.11	15.45	14.93	15.42	14.97	qfq	29,812,108	451,693,912	-1.15%
2024-07-17	16.21	16.28	15.55	15.60	15.14	qfq	28,941,642	456,323,653	-3.17%
2024-07-16	15.80	16.20	15.76	16.11	15.64	qfq	24,107,615	386,587,698	0.75%
2024-07-15	15.88	16.24	15.67	15.99	15.52	qfq	26,295,615	420,971,243	-0.25%
2024-07-12	16.33	16.48	15.87	16.03	15.56	qfq	42,123,403	681,225,076	-3.78%
2024-07-11	16.19	16.83	16.01	16.66	16.17	qfq	43,578,921	717,997,760	6.18%
2024-07-10	16.10	16.42	15.61	15.69	15.23	qfq	36,760,764	590,387,320	-3.03%
2024-07-09	15.50	16.21	15.50	16.18	15.70	qfq	31,099,933	493,461,920	3.72%
2024-07-08	16.00	16.08	15.50	15.60	15.14	qfq	26,183,332	414,070,113	-0.70%
2024-07-05	15.25	15.78	15.10	15.71	15.25	qfq	22,659,237	350,746,085	2.95%
2024-07-04	15.70	15.79	15.23	15.26	14.81	qfq	19,260,455	298,810,763	-1.55%
2024-07-03	15.59	15.67	15.44	15.50	15.04	qfq	13,837,641	214,804,168	-1.08%
2024-07-02	15.81	15.85	15.53	15.67	15.21	qfq	16,161,296	253,118,611	-1.38%
2024-07-01	15.51	15.93	15.50	15.89	15.42	qfq	24,701,400	389,653,341	2.58%
2024-06-28	14.79	15.68	14.79	15.49	15.03	qfq	35,036,495	536,898,690	4.80%
2024-06-27	15.09	15.10	14.76	14.78	14.35	qfq	21,378,616	318,487,267	-2.38%
2024-06-26	14.92	15.17	14.76	15.14	14.69	qfq	26,479,920	395,480,576	-0.20%
2024-06-25	15.18	15.37	15.02	15.17	14.72	qfq	20,445,224	310,210,244	-0.39%
2024-06-24	15.17	15.37	15.02	15.23	14.78	qfq	21,492,368	326,849,314	-1.04%
2024-06-21	15.68	15.86	15.37	15.39	14.94	qfq	20,278,259	315,132,566	-1.16%
2024-06-20	15.69	15.97	15.47	15.57	15.11	qfq	25,049,971	393,620,131	0.26%
2024-06-19	15.53	15.72	15.45	15.53	15.07	qfq	18,277,256	284,815,197	0.52%
2024-06-18	15.30	15.57	15.27	15.45	15.00	qfq	20,841,472	321,507,442	1.31%
2024-06-17	15.50	15.62	15.11	15.25	14.80	qfq	25,576,115	391,034,087	-2.12%
2024-06-14	15.50	15.66	15.40	15.58	15.12	qfq	24,019,215	373,064,550	-0.51%
2024-06-13	15.90	16.04	15.51	15.66	15.20	qfq	29,030,247	455,912,177	-2.31%
2024-06-12	15.50	16.13	15.45	16.03	15.56	qfq	37,782,194	597,288,587	3.35%
2024-06-11	15.74	15.74	15.25	15.51	15.05	qfq	34,951,186	539,350,342	-2.88%
2024-06-07	16.14	16.16	15.75	15.97	15.50	qfq	22,268,956	355,184,404	1.01%
2024-06-06	15.92	16.14	15.74	15.81	15.35	qfq	30,125,712	480,655,778	0.64%
2024-06-05	15.97	16.03	15.70	15.71	15.25	qfq	34,597,281	547,572,797	-3.62%
2024-06-04	15.96	16.47	15.89	16.30	15.82	qfq	33,310,042	537,816,519	2.32%
2024-06-03	16.55	16.60	15.75	15.93	15.46	qfq	55,731,468	899,479,357	-5.18%
2024-05-31	16.92	17.28	16.63	16.80	16.31	qfq	29,966,949	505,162,338	-0.24%
2024-05-30	17.82	17.89	16.75	16.84	16.34	qfq	51,548,194	889,148,368	-5.71%
2024-05-29	17.22	18.02	17.06	17.86	17.33	qfq	57,547,574	1,018,212,556	3.96%
2024-05-28	16.82	17.75	16.82	17.18	16.67	qfq	65,645,335	1,138,549,226	3.81%
2024-05-27	16.17	16.57	16.17	16.55	16.06	qfq	23,055,882	378,995,709	2.41%
2024-05-24	16.03	16.37	16.02	16.16	15.68	qfq	22,870,312	371,131,650	0.19%
2024-05-23	16.47	16.54	16.04	16.13	15.66	qfq	37,638,821	612,951,674	-5.45%
2024-05-22	17.20	17.35	16.96	17.06	16.56	qfq	24,572,023	421,215,601	-2.35%
2024-05-21	17.93	18.03	17.28	17.47	16.70	qfq	48,862,562	856,506,113	-2.62%
2024-05-20	17.61	18.18	17.32	17.94	17.15	qfq	70,104,731	1,245,816,251	4.48%
2024-05-17	17.05	17.20	16.76	17.17	16.42	qfq	31,553,679	535,206,142	1.30%
2024-05-16	17.51	17.76	16.90	16.95	16.21	qfq	46,478,193	802,681,576	-2.92%
2024-05-15	17.30	17.79	17.20	17.46	16.69	qfq	43,006,597	752,131,768	-0.17%
2024-05-14	17.35	17.57	17.11	17.49	16.72	qfq	48,452,170	840,598,019	2.88%
2024-05-13	16.97	17.12	16.70	17.00	16.25	qfq	37,975,745	641,828,092	-2.35%
2024-05-10	17.41	17.65	16.84	17.41	16.65	qfq	55,593,745	957,220,974	2.71%
2024-05-09	16.60	17.15	16.60	16.95	16.21	qfq	34,074,694	578,137,327	1.80%
2024-05-08	16.67	16.97	16.52	16.65	15.92	qfq	27,015,559	451,686,119	-1.30%
2024-05-07	17.12	17.36	16.83	16.87	16.13	qfq	40,625,538	691,961,656	-0.30%
2024-05-06	16.28	16.95	16.18	16.92	16.18	qfq	44,317,908	735,652,910	2.61%
2024-04-30	16.85	17.00	16.40	16.49	15.77	qfq	44,059,929	735,495,187	-1.26%
2024-04-29	16.89	16.89	16.43	16.70	15.97	qfq	57,127,824	950,616,291	-3.08%
2024-04-26	16.95	17.40	16.78	17.23	16.47	qfq	59,403,137	1,016,353,304	1.65%
2024-04-25	16.58	17.02	16.28	16.95	16.21	qfq	45,532,423	761,544,662	1.50%
2024-04-24	16.45	16.94	16.18	16.70	15.97	qfq	62,362,262	1,035,419,535	1.71%
2024-04-23	17.53	17.80	16.36	16.42	15.70	qfq	103,148,914	1,743,273,808	-7.80%
2024-04-22	18.97	19.37	17.80	17.81	17.03	qfq	120,459,832	2,247,457,627	-2.78%
2024-04-19	18.02	18.88	17.65	18.32	17.52	qfq	112,641,163	2,052,130,410	4.69%
2024-04-18	16.76	17.50	16.68	17.50	16.73	qfq	63,642,246	1,092,053,459	4.42%
2024-04-17	16.30	16.86	16.30	16.76	16.02	qfq	53,008,461	879,169,806	1.70%
2024-04-16	17.50	17.98	16.34	16.48	15.76	qfq	86,878,364	1,487,155,289	-7.36%
2024-04-15	16.70	17.80	16.18	17.79	17.01	qfq	77,365,996	1,314,287,650	4.34%
2024-04-12	17.01	17.28	16.45	17.05	16.30	qfq	73,808,617	1,242,134,295	0.24%
2024-04-11	16.59	17.83	16.24	17.01	16.26	qfq	100,657,448	1,709,285,349	0.24%
2024-04-10	16.93	17.20	16.44	16.97	16.23	qfq	76,416,435	1,286,002,538	4.43%
2024-04-09	16.26	16.78	16.03	16.25	15.54	qfq	63,745,355	1,044,300,305	1.56%
2024-04-08	16.38	16.79	15.92	16.00	15.30	qfq	82,533,407	1,350,899,064	0.38%
2024-04-03	15.48	16.09	15.31	15.94	15.24	qfq	62,923,955	988,780,509	3.51%
2024-04-02	15.02	15.50	15.02	15.40	14.72	qfq	35,857,300	549,318,501	1.99%
2024-04-01	15.08	15.46	14.88	15.10	14.44	qfq	37,639,519	571,288,198	0.20%
2024-03-29	14.65	15.20	14.55	15.07	14.41	qfq	38,431,029	572,408,462	4.36%
2024-03-28	14.20	14.61	14.18	14.44	13.81	qfq	21,009,760	303,262,235	1.69%
2024-03-27	14.43	14.53	14.19	14.20	13.58	qfq	19,094,449	273,580,672	-1.93%
2024-03-26	14.55	14.64	14.25	14.48	13.84	qfq	26,258,252	378,545,233	-0.96%
2024-03-25	14.66	14.97	14.56	14.62	13.98	qfq	30,812,271	454,212,809	0.14%
2024-03-22	15.28	15.34	14.54	14.60	13.96	qfq	60,760,118	898,982,888	-5.19%
2024-03-21	15.47	15.62	15.02	15.40	14.72	qfq	42,944,594	657,487,702	0.72%
2024-03-20	15.49	15.65	15.22	15.29	14.62	qfq	54,301,867	833,141,307	-4.44%
2024-03-19	15.49	16.45	15.44	16.00	15.30	qfq	53,813,959	863,270,694	3.29%
2024-03-18	15.58	15.65	15.17	15.49	14.81	qfq	38,243,570	589,046,861	0.72%
2024-03-15	14.68	15.39	14.68	15.38	14.71	qfq	46,812,057	708,586,849	4.91%
2024-03-14	14.69	15.09	14.51	14.66	14.02	qfq	29,709,764	440,706,083	2.59%
2024-03-13	14.21	14.37	14.16	14.29	13.66	qfq	13,166,199	188,085,656	0.28%
2024-03-12	14.54	14.58	14.19	14.25	13.63	qfq	20,172,198	289,931,612	-1.86%
2024-03-11	14.50	14.67	14.35	14.52	13.88	qfq	21,967,906	318,575,075	-0.27%
2024-03-08	14.35	14.57	14.27	14.56	13.92	qfq	21,180,135	305,562,638	2.03%
2024-03-07	13.97	14.70	13.93	14.27	13.64	qfq	30,163,488	434,165,624	2.88%
2024-03-06	13.82	13.98	13.72	13.87	13.26	qfq	10,856,448	150,196,247	-0.07%
2024-03-05	13.84	14.12	13.79	13.88	13.27	qfq	17,871,018	248,814,422	-0.22%
2024-03-04	13.99	14.08	13.73	13.91	13.30	qfq	18,807,048	260,942,356	-0.43%
2024-03-01	13.75	14.01	13.67	13.97	13.36	qfq	20,110,258	278,825,816	1.53%
2024-02-29	13.38	13.80	13.38	13.76	13.16	qfq	18,412,471	250,903,431	1.93%
2024-02-28	13.74	13.98	13.50	13.50	12.91	qfq	23,053,502	317,646,973	-1.96%
2024-02-27	13.43	13.79	13.38	13.77	13.17	qfq	16,126,453	219,080,219	2.00%
2024-02-26	13.65	13.80	13.48	13.50	12.91	qfq	18,178,977	248,488,947	-0.52%
2024-02-23	13.40	13.58	13.30	13.57	12.97	qfq	19,520,000	262,673,990	2.18%
2024-02-22	13.00	13.34	12.99	13.28	12.70	qfq	14,000,708	184,805,250	1.84%
2024-02-21	12.91	13.36	12.80	13.04	12.47	qfq	16,822,534	221,517,118	0.69%
2024-02-20	13.00	13.04	12.80	12.95	12.38	qfq	12,315,840	159,395,558	-1.30%
2024-02-19	12.98	13.27	12.83	13.12	12.54	qfq	26,208,712	342,546,256	2.42%
2024-02-08	12.71	13.49	12.69	12.81	12.25	qfq	34,776,284	454,479,024	1.10%
2024-02-07	11.74	12.69	11.71	12.67	12.11	qfq	34,610,502	427,519,874	7.92%
2024-02-06	10.80	11.79	10.73	11.74	11.23	qfq	31,023,307	351,811,938	6.53%
2024-02-05	11.45	11.58	10.80	11.02	10.54	qfq	26,680,485	298,089,286	-5.00%
2024-02-02	12.21	12.21	11.18	11.60	11.09	qfq	27,940,987	328,554,184	-4.61%
2024-02-01	12.50	12.59	12.16	12.16	11.63	qfq	20,063,979	247,422,006	-3.34%
2024-01-31	12.81	12.96	12.52	12.58	12.03	qfq	13,917,687	176,989,480	-2.40%
2024-01-30	13.19	13.31	12.82	12.89	12.32	qfq	9,256,514	121,230,873	-3.23%
2024-01-29	13.56	13.62	13.23	13.32	12.74	qfq	12,198,556	163,388,502	-1.77%
2024-01-26	13.40	13.76	13.35	13.56	12.97	qfq	16,415,111	223,074,631	1.04%
2024-01-25	13.16	13.44	13.14	13.42	12.83	qfq	15,476,934	206,485,938	1.90%
2024-01-24	12.85	13.23	12.61	13.17	12.59	qfq	13,700,940	177,251,832	2.73%
2024-01-23	12.55	12.86	12.36	12.82	12.26	qfq	14,653,454	185,196,657	2.56%
2024-01-22	13.17	13.27	12.46	12.50	11.95	qfq	15,778,460	202,611,181	-5.87%
2024-01-19	13.43	13.58	13.23	13.28	12.70	qfq	10,185,072	136,089,365	-1.04%
2024-01-18	13.63	13.75	13.06	13.42	12.83	qfq	21,856,024	291,596,014	-1.83%
2024-01-17	13.99	14.10	13.67	13.67	13.07	qfq	16,766,860	233,146,505	-1.37%
2024-01-16	13.89	14.05	13.68	13.86	13.25	qfq	10,855,157	150,516,350	-0.22%
2024-01-15	14.07	14.08	13.81	13.89	13.28	qfq	9,501,556	132,233,138	0.00%
2024-01-12	13.93	14.08	13.86	13.89	13.28	qfq	8,827,283	123,374,192	-0.36%
2024-01-11	13.80	14.03	13.74	13.94	13.33	qfq	8,631,755	119,759,777	1.01%
2024-01-10	14.00	14.06	13.78	13.80	13.19	qfq	9,820,937	136,558,518	-1.85%
2024-01-09	13.97	14.20	13.86	14.06	13.44	qfq	8,328,652	116,761,795	0.57%
2024-01-08	14.15	14.23	13.96	13.98	13.37	qfq	8,216,294	115,759,517	-1.55%
2024-01-05	14.35	14.46	14.11	14.20	13.58	qfq	9,270,969	132,434,643	-1.11%
2024-01-04	14.47	14.51	14.29	14.36	13.73	qfq	7,561,487	108,672,285	-0.83%
2024-01-03	14.40	14.63	14.38	14.48	13.84	qfq	10,747,034	156,136,293	0.35%
2024-01-02	14.32	14.59	14.29	14.43	13.80	qfq	14,787,553	214,248,054	0.77%
2023-12-29	14.32	14.49	14.26	14.32	13.69	qfq	15,411,339	221,499,494	-0.49%
2023-12-28	13.99	14.42	13.95	14.39	13.76	qfq	20,258,508	289,571,666	2.79%
2023-12-27	13.69	14.06	13.57	14.00	13.39	qfq	17,202,859	238,281,665	3.02%
2023-12-26	13.74	13.79	13.43	13.59	12.99	qfq	8,356,286	113,587,803	-0.73%
2023-12-25	13.68	13.82	13.57	13.69	13.09	qfq	7,968,106	108,999,535	-0.58%
2023-12-22	13.52	13.92	13.45	13.77	13.17	qfq	12,481,910	171,450,800	2.00%
2023-12-21	13.29	13.61	13.20	13.50	12.91	qfq	10,542,830	141,326,391	0.97%
2023-12-20	13.46	13.57	13.32	13.37	12.78	qfq	6,622,200	89,176,102	-0.52%
2023-12-19	13.61	13.61	13.30	13.44	12.85	qfq	9,266,632	124,338,280	-1.32%
2023-12-18	13.81	13.81	13.54	13.62	13.02	qfq	9,069,120	123,918,690	-1.38%
2023-12-15	13.85	13.99	13.77	13.81	13.20	qfq	10,235,745	142,091,683	0.51%
2023-12-14	13.86	13.94	13.70	13.74	13.14	qfq	8,197,425	113,117,189	0.07%
2023-12-13	13.90	13.93	13.71	13.73	13.13	qfq	5,640,474	77,867,809	-1.22%
2023-12-12	13.86	14.02	13.74	13.90	13.29	qfq	12,705,501	175,999,609	-0.36%
2023-12-11	13.73	14.06	13.46	13.95	13.34	qfq	17,417,009	239,379,027	1.09%
2023-12-08	13.94	13.98	13.77	13.80	13.19	qfq	10,209,688	141,274,067	-1.08%
2023-12-07	13.92	14.02	13.67	13.95	13.34	qfq	12,287,105	170,484,054	1.16%
2023-12-06	13.61	14.02	13.61	13.79	13.19	qfq	14,764,070	204,648,115	1.25%
2023-12-05	13.91	13.96	13.58	13.62	13.02	qfq	11,801,421	162,404,515	-2.51%
2023-12-04	13.99	14.18	13.95	13.97	13.36	qfq	11,937,083	167,621,634	0.87%
2023-12-01	13.86	13.90	13.70	13.85	13.24	qfq	6,233,521	85,991,209	0.36%
2023-11-30	13.93	13.94	13.78	13.80	13.19	qfq	8,013,846	110,954,071	-1.22%
2023-11-29	13.93	14.04	13.85	13.97	13.36	qfq	10,729,164	149,802,379	1.01%
2023-11-28	13.70	13.86	13.48	13.83	13.22	qfq	14,961,602	204,379,793	-0.36%
2023-11-27	13.81	14.07	13.81	13.88	13.27	qfq	9,941,960	138,201,297	0.00%
2023-11-24	13.96	14.05	13.85	13.88	13.27	qfq	8,103,830	112,775,778	-0.93%
2023-11-23	13.94	14.05	13.85	14.01	13.40	qfq	9,754,318	136,021,010	0.14%
2023-11-22	14.06	14.16	13.97	13.99	13.38	qfq	8,976,792	126,100,621	-1.06%
2023-11-21	14.30	14.37	14.10	14.14	13.52	qfq	10,096,903	143,958,928	-0.42%
2023-11-20	14.24	14.34	14.10	14.20	13.58	qfq	9,871,414	140,024,982	-0.56%
2023-11-17	14.23	14.34	14.17	14.28	13.65	qfq	5,587,659	79,625,515	0.00%
2023-11-16	14.42	14.47	14.26	14.28	13.65	qfq	7,022,717	100,545,576	-1.04%
2023-11-15	14.34	14.48	14.25	14.43	13.80	qfq	13,063,030	187,990,946	1.76%
2023-11-14	14.24	14.30	14.09	14.18	13.56	qfq	8,158,112	115,638,291	-0.84%
2023-11-13	14.09	14.36	13.87	14.30	13.67	qfq	19,790,607	280,147,346	2.22%
2023-11-10	14.10	14.15	13.97	13.99	13.38	qfq	10,457,227	146,956,648	-0.92%
2023-11-09	14.10	14.21	14.02	14.12	13.50	qfq	10,271,499	144,983,682	-0.35%
2023-11-08	14.33	14.41	14.09	14.17	13.55	qfq	13,031,837	185,497,200	-1.32%
2023-11-07	14.14	14.48	14.09	14.36	13.73	qfq	14,783,943	211,878,737	0.98%
2023-11-06	14.18	14.30	14.00	14.22	13.60	qfq	21,312,919	301,088,274	0.71%
2023-11-03	13.97	14.17	13.94	14.12	13.50	qfq	11,267,512	158,773,280	1.07%
2023-11-02	14.15	14.22	13.93	13.97	13.36	qfq	12,804,772	179,787,696	-1.13%
2023-11-01	13.95	14.22	13.86	14.13	13.51	qfq	27,209,625	382,159,138	0.21%
2023-10-31	14.07	14.33	14.01	14.10	13.48	qfq	17,982,686	253,773,226	0.28%
2023-10-30	13.42	14.17	13.38	14.06	13.44	qfq	28,386,114	393,824,066	4.85%
2023-10-27	13.25	13.45	13.11	13.41	12.82	qfq	18,839,998	251,776,443	1.36%
2023-10-26	13.07	13.24	13.01	13.23	12.65	qfq	7,782,506	102,133,379	0.23%
2023-10-25	13.26	13.48	13.16	13.20	12.62	qfq	9,652,048	128,326,980	1.30%
2023-10-24	12.83	13.12	12.78	13.03	12.46	qfq	13,454,803	174,641,297	1.88%
2023-10-23	13.24	13.24	12.65	12.79	12.23	qfq	15,236,667	196,023,900	-3.83%
2023-10-20	13.45	13.52	13.23	13.30	12.72	qfq	11,455,578	153,018,431	-1.55%
2023-10-19	13.53	13.70	13.50	13.51	12.92	qfq	8,006,898	108,681,338	-1.10%
2023-10-18	13.95	13.98	13.64	13.66	13.06	qfq	10,028,600	137,937,125	-2.22%
2023-10-17	13.90	14.05	13.90	13.97	13.36	qfq	8,377,030	117,174,953	0.07%
2023-10-16	14.15	14.28	13.89	13.96	13.35	qfq	11,490,131	160,823,978	-0.14%
2023-10-13	14.17	14.18	13.93	13.98	13.37	qfq	9,368,919	131,102,278	-1.83%
2023-10-12	14.06	14.28	14.04	14.24	13.62	qfq	10,750,934	152,340,592	1.86%
2023-10-11	14.02	14.15	13.95	13.98	13.37	qfq	9,810,006	137,789,502	0.00%
2023-10-10	14.04	14.12	13.92	13.98	13.37	qfq	11,618,019	162,791,084	-0.43%
2023-10-09	14.18	14.19	13.84	14.04	13.42	qfq	17,274,787	240,823,301	-2.02%
2023-09-28	14.31	14.44	14.29	14.33	13.70	qfq	8,571,927	123,084,015	0.21%
2023-09-27	14.24	14.48	14.21	14.30	13.67	qfq	7,525,100	107,874,217	-0.28%
2023-09-26	14.45	14.56	14.33	14.34	13.71	qfq	8,097,493	116,718,477	-1.10%
2023-09-25	14.84	14.88	14.47	14.50	13.86	qfq	12,167,900	177,968,446	-0.82%
2023-09-22	14.40	14.65	14.31	14.62	13.98	qfq	13,669,300	197,699,312	0.41%
2023-09-21	14.64	14.72	14.51	14.56	13.92	qfq	10,059,430	146,749,295	-1.15%
2023-09-20	14.90	14.98	14.64	14.73	14.08	qfq	9,093,410	134,095,851	0.14%
2023-09-19	14.77	14.87	14.65	14.71	14.06	qfq	10,276,602	151,635,506	-1.08%
2023-09-18	14.82	14.90	14.56	14.87	14.22	qfq	13,159,865	194,440,968	0.27%
2023-09-15	14.84	15.00	14.73	14.83	14.18	qfq	15,015,164	223,313,113	0.07%
2023-09-14	14.59	14.95	14.53	14.82	14.17	qfq	14,967,861	220,798,000	2.00%
2023-09-13	14.64	14.72	14.42	14.53	13.89	qfq	9,684,187	140,787,013	-1.02%
2023-09-12	14.73	14.83	14.66	14.68	14.04	qfq	9,458,643	139,401,701	-0.61%
2023-09-11	14.40	14.91	14.36	14.77	14.12	qfq	12,978,018	190,348,615	2.29%
2023-09-08	14.60	14.70	14.41	14.44	13.81	qfq	10,717,315	155,538,763	-1.70%
2023-09-07	15.00	15.01	14.66	14.69	14.05	qfq	15,131,244	224,072,462	-2.20%
2023-09-06	14.93	15.07	14.86	15.02	14.36	qfq	14,083,440	210,793,090	0.13%
2023-09-05	14.91	15.05	14.77	15.00	14.34	qfq	23,479,742	350,454,332	1.15%
2023-09-04	14.43	14.94	14.42	14.83	14.18	qfq	28,630,049	421,487,558	3.49%
2023-09-01	14.01	14.46	13.94	14.33	13.70	qfq	22,638,725	323,571,472	2.36%
2023-08-31	14.23	14.32	13.89	14.00	13.39	qfq	16,675,888	234,423,785	-0.78%
2023-08-30	14.26	14.38	14.07	14.11	13.49	qfq	15,723,023	223,382,265	-0.63%
2023-08-29	13.98	14.26	13.91	14.20	13.58	qfq	17,444,106	246,531,877	1.43%
2023-08-28	14.73	14.74	13.90	14.00	13.39	qfq	25,935,263	370,704,331	-0.43%
2023-08-25	14.31	14.33	13.96	14.06	13.44	qfq	19,147,049	269,917,995	-2.36%
2023-08-24	14.39	14.70	14.28	14.40	13.77	qfq	16,030,480	232,293,360	0.70%
2023-08-23	14.61	14.65	14.23	14.30	13.67	qfq	15,136,117	217,903,119	-2.65%
2023-08-22	14.42	14.86	14.42	14.69	14.05	qfq	26,342,747	385,966,634	2.66%
2023-08-21	14.28	14.57	14.27	14.31	13.68	qfq	11,286,250	162,663,082	0.35%
2023-08-18	14.58	14.71	14.25	14.26	13.63	qfq	15,937,357	230,414,342	-2.19%
2023-08-17	14.52	14.62	14.38	14.58	13.94	qfq	17,936,796	259,910,764	-0.88%
2023-08-16	14.60	14.90	14.58	14.71	14.06	qfq	12,619,094	186,026,375	0.07%
2023-08-15	14.65	14.75	14.45	14.70	14.06	qfq	15,597,421	227,576,914	-0.68%
2023-08-14	14.90	15.03	14.65	14.80	14.15	qfq	20,594,312	304,582,538	-2.12%
2023-08-11	15.59	15.72	15.08	15.12	14.46	qfq	20,075,311	306,520,933	-3.39%
2023-08-10	15.66	15.76	15.46	15.65	14.96	qfq	13,457,142	210,029,603	-0.32%
2023-08-09	16.11	16.14	15.66	15.70	15.01	qfq	21,602,420	341,970,811	-3.50%
2023-08-08	16.15	16.38	16.00	16.27	15.56	qfq	12,840,285	207,844,779	0.37%
2023-08-07	16.33	16.33	16.07	16.21	15.50	qfq	20,300,541	328,055,784	-0.92%
2023-08-04	16.12	16.88	16.12	16.36	15.64	qfq	45,823,056	757,378,756	1.68%
2023-08-03	16.00	16.25	15.65	16.09	15.38	qfq	33,319,742	530,477,862	2.48%
2023-08-02	15.79	15.83	15.48	15.70	15.01	qfq	18,192,393	284,939,796	0.13%
2023-08-01	16.77	16.83	15.40	15.68	14.99	qfq	55,183,808	876,338,161	-5.77%
2023-07-31	16.05	17.05	16.05	16.64	15.91	qfq	37,412,908	625,310,874	3.68%
2023-07-28	15.74	16.13	15.54	16.05	15.35	qfq	19,135,063	304,403,242	0.44%
2023-07-27	16.45	16.51	15.94	15.98	15.28	qfq	17,868,445	290,389,572	0.06%
2023-07-26	16.15	16.22	15.93	15.97	15.27	qfq	12,795,840	204,987,566	-1.11%
2023-07-25	16.03	16.25	16.03	16.15	15.44	qfq	13,911,681	224,668,635	1.89%
2023-07-24	16.04	16.14	15.76	15.85	15.15	qfq	13,761,179	218,910,131	-1.61%
2023-07-21	16.07	16.45	16.00	16.11	15.40	qfq	20,099,185	325,749,546	-1.10%
2023-07-20	16.39	16.56	16.21	16.29	15.58	qfq	22,419,839	366,309,397	-0.67%
2023-07-19	16.55	16.68	16.31	16.40	15.68	qfq	17,853,544	293,610,892	-0.49%
2023-07-18	16.39	16.57	16.36	16.48	15.76	qfq	11,904,625	195,964,486	0.00%