SECURITY DETAIL · RAW DATA

东诚药业002675.SZ

ASZSECNYSTOCK

最近收盘价12.562026-07-17

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）15,999,800

成交额（元）207,007,018

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 4 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	2026-04-29	cash_dividend	0.0806195	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-13	2024-12-19	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-24	cash_dividend	0.125	—	—	—	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	13.24	13.43	12.55	12.56	12.56	qfq	15,999,800	207,007,018	-5.99%
2026-07-16	13.34	13.45	13.00	13.36	13.36	qfq	15,514,647	206,313,038	0.15%
2026-07-15	13.05	13.67	12.98	13.34	13.34	qfq	21,138,272	281,936,797	2.14%
2026-07-14	12.86	13.22	12.70	13.06	13.06	qfq	13,564,644	177,404,095	1.79%
2026-07-13	12.85	13.08	12.78	12.83	12.83	qfq	12,020,147	155,441,787	0.00%
2026-07-10	12.31	12.92	12.25	12.83	12.83	qfq	13,045,699	165,561,722	3.72%
2026-07-09	12.50	12.73	12.32	12.37	12.37	qfq	8,772,700	109,204,193	-1.51%
2026-07-08	12.70	12.83	12.45	12.56	12.56	qfq	7,984,100	100,818,448	-0.48%
2026-07-07	12.84	12.90	12.60	12.62	12.62	qfq	8,766,100	111,546,765	-2.40%
2026-07-06	12.87	13.24	12.78	12.93	12.93	qfq	14,808,100	193,140,949	0.08%
2026-07-03	12.90	13.08	12.73	12.92	12.92	qfq	10,182,900	131,183,587	0.54%
2026-07-02	12.79	12.99	12.68	12.85	12.85	qfq	9,915,344	127,369,955	0.55%
2026-07-01	12.53	12.83	12.35	12.78	12.78	qfq	10,121,173	127,879,857	1.83%
2026-06-30	12.63	12.82	12.38	12.55	12.55	qfq	8,485,700	106,293,170	-1.49%
2026-06-29	12.22	12.80	12.08	12.74	12.74	qfq	11,058,317	138,959,015	3.41%
2026-06-26	12.80	12.86	12.24	12.32	12.32	qfq	11,511,996	143,173,064	-4.42%
2026-06-25	12.50	12.89	12.06	12.89	12.89	qfq	15,026,371	188,851,632	2.22%
2026-06-24	12.78	13.03	12.60	12.61	12.61	qfq	10,267,450	131,275,298	-1.10%
2026-06-23	12.48	12.82	12.42	12.75	12.75	qfq	9,364,389	119,184,434	1.51%
2026-06-22	12.72	12.74	12.05	12.56	12.56	qfq	12,000,022	148,079,846	-1.26%
2026-06-18	12.64	12.85	12.56	12.72	12.72	qfq	6,228,202	79,385,485	0.32%
2026-06-17	12.64	12.80	12.44	12.68	12.68	qfq	6,160,598	77,832,048	0.32%
2026-06-16	12.44	12.65	12.31	12.64	12.64	qfq	8,841,386	110,350,363	1.69%
2026-06-15	12.45	12.57	12.34	12.43	12.43	qfq	5,683,200	70,740,594	-0.48%
2026-06-12	12.32	12.54	12.23	12.49	12.49	qfq	6,236,624	77,359,974	1.46%
2026-06-11	12.49	12.53	12.28	12.31	12.31	qfq	5,038,941	62,271,133	-1.44%
2026-06-10	12.25	12.52	12.22	12.49	12.49	qfq	8,633,068	107,109,188	1.30%
2026-06-09	12.40	12.49	12.29	12.33	12.33	qfq	5,662,690	70,148,192	-0.96%
2026-06-08	12.55	12.60	12.29	12.45	12.45	qfq	7,322,364	91,160,576	-0.80%
2026-06-05	12.63	12.77	12.52	12.55	12.55	qfq	7,478,938	94,311,123	-0.16%
2026-06-04	12.57	12.69	12.39	12.57	12.57	qfq	9,725,607	122,319,002	0.24%
2026-06-03	12.72	12.75	12.53	12.54	12.54	qfq	6,808,696	86,067,055	-1.49%
2026-06-02	12.69	12.84	12.60	12.73	12.73	qfq	6,831,738	86,837,584	-0.39%
2026-06-01	12.79	12.80	12.46	12.78	12.78	qfq	8,853,100	111,858,139	-0.08%
2026-05-29	12.60	12.82	12.58	12.79	12.79	qfq	9,157,300	116,440,408	1.75%
2026-05-28	12.61	12.65	12.42	12.57	12.57	qfq	6,974,180	87,526,659	-0.32%
2026-05-27	12.49	12.72	12.28	12.61	12.61	qfq	11,586,666	144,854,632	0.64%
2026-05-26	12.53	12.64	12.44	12.53	12.53	qfq	8,449,000	105,902,633	0.16%
2026-05-25	12.64	12.66	12.43	12.51	12.51	qfq	8,252,747	103,347,089	-1.42%
2026-05-22	12.71	12.79	12.61	12.69	12.69	qfq	7,580,477	96,182,242	-0.24%
2026-05-21	12.88	13.03	12.62	12.72	12.72	qfq	9,323,255	119,669,643	-1.24%
2026-05-20	12.68	12.96	12.58	12.88	12.88	qfq	9,359,701	119,660,287	1.66%
2026-05-19	12.68	12.89	12.59	12.67	12.67	qfq	6,849,200	87,112,287	0.00%
2026-05-18	12.56	12.68	12.42	12.67	12.67	qfq	7,598,638	95,531,491	0.96%
2026-05-15	12.71	12.81	12.50	12.55	12.55	qfq	8,597,081	108,776,867	-1.34%
2026-05-14	12.88	12.95	12.68	12.72	12.72	qfq	10,668,717	136,404,483	-1.32%
2026-05-13	12.87	12.95	12.73	12.89	12.89	qfq	7,708,298	98,893,553	0.00%
2026-05-12	13.09	13.11	12.78	12.89	12.89	qfq	12,876,490	166,274,861	-1.83%
2026-05-11	13.03	13.22	12.86	13.13	13.13	qfq	14,176,157	185,100,609	0.61%
2026-05-08	13.04	13.25	12.99	13.05	13.05	qfq	11,446,413	149,640,970	0.15%
2026-05-07	13.03	13.20	12.97	13.03	13.03	qfq	10,874,400	141,850,839	0.08%
2026-05-06	12.99	13.24	12.91	13.02	13.02	qfq	10,957,775	143,298,178	0.23%
2026-04-30	13.30	13.31	12.97	12.99	12.99	qfq	14,447,922	189,066,565	-2.48%
2026-04-29	13.30	13.45	13.18	13.32	13.32	qfq	9,419,631	125,501,389	-0.97%
2026-04-28	13.37	13.75	13.35	13.45	13.37	qfq	12,663,225	171,185,127	0.60%
2026-04-27	13.49	13.58	13.34	13.37	13.29	qfq	12,015,459	161,135,177	-1.33%
2026-04-24	13.58	13.71	13.43	13.55	13.47	qfq	11,316,224	153,467,577	-1.02%
2026-04-23	13.81	14.03	13.66	13.69	13.61	qfq	13,648,900	188,358,405	-1.79%
2026-04-22	13.81	14.09	13.68	13.94	13.86	qfq	17,893,210	248,234,527	0.58%
2026-04-21	13.97	14.10	13.79	13.86	13.78	qfq	15,599,791	216,746,196	-0.93%
2026-04-20	13.98	14.25	13.88	13.99	13.91	qfq	15,917,667	224,010,710	-0.07%
2026-04-17	14.12	14.23	13.91	14.00	13.92	qfq	16,750,474	234,722,414	-1.62%
2026-04-16	14.33	14.39	14.10	14.23	14.15	qfq	25,513,056	362,495,605	-2.87%
2026-04-15	14.42	14.66	14.10	14.65	14.56	qfq	41,520,624	599,564,683	3.10%
2026-04-14	13.86	14.23	13.81	14.21	14.13	qfq	24,953,574	350,704,982	2.67%
2026-04-13	14.06	14.06	13.70	13.84	13.76	qfq	17,423,135	241,159,686	-0.36%
2026-04-10	13.80	14.15	13.63	13.89	13.81	qfq	26,516,896	368,077,819	0.22%
2026-04-09	14.12	14.60	13.80	13.86	13.78	qfq	34,435,434	484,368,281	-2.74%
2026-04-08	14.60	14.69	14.12	14.25	14.17	qfq	35,343,326	505,715,355	-1.32%
2026-04-07	14.16	14.65	13.89	14.44	14.35	qfq	37,390,343	533,304,818	-0.96%
2026-04-03	15.01	15.08	14.48	14.58	14.49	qfq	45,219,998	666,472,828	-5.63%
2026-04-02	14.51	15.48	14.40	15.45	15.36	qfq	68,787,136	1,033,500,615	5.46%
2026-04-01	14.13	14.80	14.02	14.65	14.56	qfq	63,477,481	916,678,449	3.46%
2026-03-31	14.97	15.00	14.00	14.16	14.08	qfq	71,430,746	1,034,029,942	-2.21%
2026-03-30	14.48	14.48	14.48	14.48	14.39	qfq	14,337,100	207,601,208	10.03%
2026-03-27	12.46	13.22	12.46	13.16	13.08	qfq	12,640,478	164,398,201	4.69%
2026-03-26	12.88	12.95	12.30	12.57	12.50	qfq	10,456,155	132,694,904	-1.64%
2026-03-25	12.71	12.88	12.69	12.78	12.70	qfq	7,274,700	93,009,382	0.55%
2026-03-24	12.40	12.80	12.35	12.71	12.63	qfq	9,093,178	113,902,587	3.84%
2026-03-23	12.78	12.94	12.12	12.24	12.17	qfq	14,210,109	177,118,140	-5.41%
2026-03-20	13.03	13.24	12.90	12.94	12.86	qfq	8,132,299	106,026,845	-0.54%
2026-03-19	13.09	13.16	12.92	13.01	12.93	qfq	7,164,260	93,383,047	-1.29%
2026-03-18	13.18	13.28	13.05	13.18	13.10	qfq	5,789,968	76,282,018	0.08%
2026-03-17	13.35	13.43	13.15	13.17	13.09	qfq	6,344,636	84,302,978	-1.13%
2026-03-16	13.31	13.39	13.19	13.32	13.24	qfq	9,469,330	125,950,723	0.38%
2026-03-13	13.44	13.48	13.23	13.27	13.19	qfq	8,090,500	108,112,021	-1.41%
2026-03-12	13.49	13.58	13.26	13.46	13.38	qfq	16,694,200	224,157,608	0.90%
2026-03-11	13.18	13.55	12.99	13.34	13.26	qfq	19,891,285	265,722,372	1.68%
2026-03-10	12.73	13.48	12.68	13.12	13.04	qfq	18,150,695	237,649,356	3.96%
2026-03-09	12.69	12.69	12.44	12.62	12.54	qfq	8,724,400	109,632,654	-0.55%
2026-03-06	12.26	12.76	12.22	12.69	12.61	qfq	10,732,328	135,203,087	3.59%
2026-03-05	12.40	12.48	12.18	12.25	12.18	qfq	8,821,800	108,472,808	0.08%
2026-03-04	12.54	12.64	12.23	12.24	12.17	qfq	9,104,851	112,901,589	-2.86%
2026-03-03	13.06	13.08	12.53	12.60	12.53	qfq	10,827,400	137,729,303	-2.25%
2026-03-02	13.17	13.17	12.76	12.89	12.81	qfq	12,418,800	160,629,953	-3.08%
2026-02-27	13.32	13.38	13.25	13.30	13.22	qfq	8,077,003	107,513,381	-0.08%
2026-02-26	13.50	13.50	13.29	13.31	13.23	qfq	7,760,900	103,534,067	-1.41%
2026-02-25	13.45	13.63	13.40	13.50	13.42	qfq	8,278,500	112,106,788	0.97%
2026-02-24	13.35	13.51	13.33	13.37	13.29	qfq	7,905,101	106,003,638	1.29%
2026-02-13	13.38	13.43	13.20	13.20	13.12	qfq	6,385,621	85,078,901	-1.20%
2026-02-12	13.57	13.59	13.32	13.36	13.28	qfq	7,707,409	103,402,799	-1.55%
2026-02-11	13.66	13.68	13.55	13.57	13.49	qfq	5,182,001	70,508,466	-0.51%
2026-02-10	13.61	13.70	13.55	13.64	13.56	qfq	5,198,800	70,905,441	0.37%
2026-02-09	13.68	13.72	13.55	13.59	13.51	qfq	6,440,938	87,659,193	-0.15%
2026-02-06	13.65	13.95	13.58	13.61	13.53	qfq	8,016,600	110,439,516	-0.15%
2026-02-05	13.78	13.78	13.61	13.63	13.55	qfq	6,432,087	87,961,087	-0.87%
2026-02-04	13.51	13.78	13.41	13.75	13.67	qfq	9,077,340	123,268,592	1.70%
2026-02-03	13.55	13.60	13.40	13.52	13.44	qfq	7,871,481	106,262,586	0.15%
2026-02-02	13.69	13.86	13.48	13.50	13.42	qfq	11,288,961	153,804,113	-1.96%
2026-01-30	13.90	14.03	13.70	13.77	13.69	qfq	8,124,101	112,232,686	-1.08%
2026-01-29	13.98	14.18	13.85	13.92	13.84	qfq	8,970,100	125,616,590	-0.07%
2026-01-28	14.27	14.35	13.84	13.93	13.85	qfq	9,369,019	131,436,587	-2.38%
2026-01-27	14.37	14.40	13.91	14.27	14.19	qfq	10,847,128	153,781,733	0.14%
2026-01-26	14.56	14.58	14.18	14.25	14.17	qfq	14,365,803	205,228,495	-2.06%
2026-01-23	14.66	14.78	14.47	14.55	14.46	qfq	15,360,960	224,525,889	-0.68%
2026-01-22	14.65	14.72	14.47	14.65	14.56	qfq	11,734,060	171,397,409	0.00%
2026-01-21	14.27	14.79	14.22	14.65	14.56	qfq	18,881,599	273,855,630	1.88%
2026-01-20	14.39	14.43	14.26	14.38	14.29	qfq	7,582,183	108,722,066	-0.14%
2026-01-19	14.43	14.60	14.33	14.40	14.31	qfq	8,175,331	118,006,240	-0.35%
2026-01-16	14.68	14.73	14.36	14.45	14.36	qfq	8,077,575	116,992,060	-1.23%
2026-01-15	14.88	14.90	14.59	14.63	14.54	qfq	7,223,200	106,027,073	-0.88%
2026-01-14	14.76	15.15	14.68	14.76	14.67	qfq	17,389,257	259,749,246	-0.54%
2026-01-13	14.59	14.86	14.55	14.84	14.75	qfq	13,012,888	191,575,751	1.71%
2026-01-12	14.61	14.68	14.40	14.59	14.50	qfq	10,489,806	152,614,640	0.62%
2026-01-09	14.49	14.93	14.34	14.50	14.41	qfq	11,134,600	161,837,361	0.55%
2026-01-08	14.04	14.54	14.03	14.42	14.33	qfq	9,814,100	140,412,799	2.78%
2026-01-07	14.12	14.25	14.02	14.03	13.95	qfq	7,171,212	101,223,048	-0.64%
2026-01-06	14.05	14.17	13.89	14.12	14.04	qfq	9,247,209	130,016,145	0.86%
2026-01-05	13.85	14.03	13.75	14.00	13.92	qfq	10,360,540	144,142,957	1.89%
2025-12-31	13.39	13.94	13.31	13.74	13.66	qfq	10,629,916	145,473,613	2.84%
2025-12-30	13.57	13.65	13.35	13.36	13.28	qfq	7,731,245	103,897,074	-1.98%
2025-12-29	13.53	13.70	13.48	13.63	13.55	qfq	7,417,865	100,887,866	0.74%
2025-12-26	13.70	13.77	13.50	13.53	13.45	qfq	5,525,132	75,242,390	-1.24%
2025-12-25	13.43	13.74	13.37	13.70	13.62	qfq	6,189,500	84,029,921	2.01%
2025-12-24	13.32	13.45	13.24	13.43	13.35	qfq	5,044,611	67,473,133	1.13%
2025-12-23	13.29	13.43	13.22	13.28	13.20	qfq	8,332,100	111,114,388	0.00%
2025-12-22	13.48	13.58	13.26	13.28	13.20	qfq	10,905,800	146,155,182	-1.56%
2025-12-19	13.29	13.75	13.10	13.49	13.41	qfq	11,215,545	150,900,544	1.58%
2025-12-18	13.22	13.39	13.20	13.28	13.20	qfq	4,683,795	62,213,709	-0.15%
2025-12-17	13.30	13.41	13.05	13.30	13.22	qfq	8,564,747	113,384,271	0.00%
2025-12-16	13.64	13.65	13.24	13.30	13.22	qfq	8,068,140	107,874,995	-2.42%
2025-12-15	13.85	13.92	13.55	13.63	13.55	qfq	9,677,703	132,722,110	-2.29%
2025-12-12	13.94	14.01	13.75	13.95	13.87	qfq	11,605,063	161,309,315	0.00%
2025-12-11	14.45	14.47	13.78	13.95	13.87	qfq	15,088,972	211,367,723	-3.26%
2025-12-10	14.80	14.81	14.36	14.42	14.33	qfq	7,394,300	106,973,268	-1.64%
2025-12-09	14.80	14.96	14.61	14.66	14.57	qfq	5,828,546	85,926,770	-0.95%
2025-12-08	15.08	15.25	14.76	14.80	14.71	qfq	6,892,175	102,584,744	-0.54%
2025-12-05	14.79	14.90	14.60	14.88	14.79	qfq	5,461,141	80,483,950	-0.07%
2025-12-04	14.90	14.99	14.73	14.89	14.80	qfq	5,170,124	76,782,987	-0.20%
2025-12-03	15.00	15.05	14.77	14.92	14.83	qfq	4,873,936	72,645,305	-0.40%
2025-12-02	15.27	15.35	14.94	14.98	14.89	qfq	5,168,040	77,798,247	-1.83%
2025-12-01	15.41	15.61	15.20	15.26	15.17	qfq	8,737,358	133,930,585	0.07%
2025-11-28	14.74	15.25	14.57	15.25	15.16	qfq	10,205,191	152,948,328	3.53%
2025-11-27	14.70	14.80	14.49	14.73	14.64	qfq	6,216,711	90,869,195	0.20%
2025-11-26	14.74	14.94	14.61	14.70	14.61	qfq	6,347,160	93,757,674	-0.20%
2025-11-25	14.99	15.08	14.71	14.73	14.64	qfq	6,529,635	97,153,590	-1.14%
2025-11-24	14.79	15.08	14.72	14.90	14.81	qfq	5,956,591	88,506,517	0.74%
2025-11-21	15.09	15.25	14.73	14.79	14.70	qfq	6,689,700	99,936,291	-2.31%
2025-11-20	15.03	15.24	15.03	15.14	15.05	qfq	4,958,066	75,083,408	0.60%
2025-11-19	15.37	15.45	14.91	15.05	14.96	qfq	5,232,609	78,908,821	-1.76%
2025-11-18	15.34	15.43	15.22	15.32	15.23	qfq	4,405,314	67,415,000	-0.33%
2025-11-17	15.56	15.66	15.36	15.37	15.28	qfq	7,273,198	112,223,001	-1.98%
2025-11-14	15.69	15.84	15.50	15.68	15.59	qfq	7,972,054	124,586,255	-0.38%
2025-11-13	16.03	16.12	15.68	15.74	15.65	qfq	8,578,107	135,596,338	-1.81%
2025-11-12	15.77	16.14	15.71	16.03	15.93	qfq	9,941,425	158,675,086	1.46%
2025-11-11	15.76	15.90	15.63	15.80	15.71	qfq	5,421,005	85,380,945	0.19%
2025-11-10	15.59	15.88	15.48	15.77	15.68	qfq	8,599,700	135,265,020	1.41%
2025-11-07	15.58	15.66	15.44	15.55	15.46	qfq	4,620,339	71,827,336	-0.19%
2025-11-06	15.47	15.65	15.32	15.58	15.49	qfq	7,196,976	111,353,497	0.39%
2025-11-05	15.25	15.69	15.18	15.52	15.43	qfq	8,163,484	125,955,919	0.84%
2025-11-04	15.70	15.70	15.28	15.39	15.30	qfq	8,788,271	135,693,371	-2.35%
2025-11-03	15.70	15.93	15.43	15.76	15.67	qfq	13,758,066	216,191,202	1.03%
2025-10-31	14.78	15.70	14.78	15.60	15.51	qfq	17,656,676	270,569,938	5.69%
2025-10-30	15.02	15.05	14.61	14.76	14.67	qfq	9,547,988	141,000,224	-1.67%
2025-10-29	15.17	15.37	14.89	15.01	14.92	qfq	11,028,246	165,826,816	-2.09%
2025-10-28	14.57	15.37	14.50	15.33	15.24	qfq	16,984,610	255,307,919	5.29%
2025-10-27	14.45	14.68	14.37	14.56	14.47	qfq	6,770,300	98,573,257	0.69%
2025-10-24	14.46	14.57	14.34	14.46	14.37	qfq	5,188,400	74,931,216	0.07%
2025-10-23	14.62	14.66	14.30	14.45	14.36	qfq	6,656,354	95,911,478	-1.30%
2025-10-22	14.79	14.96	14.61	14.64	14.55	qfq	5,998,574	88,272,829	-1.01%
2025-10-21	14.54	14.83	14.48	14.79	14.70	qfq	6,242,040	91,894,398	1.86%
2025-10-20	14.61	14.65	14.35	14.52	14.43	qfq	5,408,638	78,311,770	0.14%
2025-10-17	14.78	14.86	14.41	14.50	14.41	qfq	7,716,028	112,896,639	-0.89%
2025-10-16	14.68	14.86	14.52	14.63	14.54	qfq	6,523,377	95,828,179	-0.27%
2025-10-15	14.52	14.73	14.43	14.67	14.58	qfq	6,017,278	87,895,796	1.31%
2025-10-14	14.96	15.05	14.41	14.48	14.39	qfq	9,576,800	140,730,929	-3.14%
2025-10-13	14.63	14.95	14.52	14.95	14.86	qfq	8,852,799	131,092,194	-0.33%
2025-10-10	14.99	15.18	14.90	15.00	14.91	qfq	6,081,100	91,359,139	0.40%
2025-10-09	15.19	15.29	14.89	14.94	14.85	qfq	10,929,225	163,613,230	-1.71%
2025-09-30	14.99	15.45	14.86	15.20	15.11	qfq	8,489,100	128,766,777	1.47%
2025-09-29	14.82	15.14	14.63	14.98	14.89	qfq	8,645,735	128,656,108	0.94%
2025-09-26	15.00	15.14	14.81	14.84	14.75	qfq	9,558,803	142,618,063	-1.46%
2025-09-25	15.38	15.75	15.01	15.06	14.97	qfq	16,218,214	248,992,565	-1.95%
2025-09-24	15.35	15.36	14.93	15.36	15.27	qfq	9,237,300	140,597,833	1.86%
2025-09-23	15.44	15.44	14.83	15.08	14.99	qfq	9,550,215	143,678,897	-2.20%
2025-09-22	15.51	15.63	15.34	15.42	15.33	qfq	6,292,815	97,162,349	-0.06%
2025-09-19	15.81	15.81	15.31	15.43	15.34	qfq	9,884,600	153,100,945	-1.97%
2025-09-18	15.95	16.17	15.59	15.74	15.65	qfq	11,340,119	180,689,530	-1.32%
2025-09-17	15.94	16.19	15.85	15.95	15.86	qfq	8,792,599	140,617,547	0.13%
2025-09-16	15.80	15.94	15.56	15.93	15.84	qfq	8,078,849	127,414,733	0.82%
2025-09-15	16.14	16.24	15.77	15.80	15.71	qfq	9,906,689	157,996,604	-1.92%
2025-09-12	16.01	16.20	15.82	16.11	16.01	qfq	9,850,995	157,529,190	0.94%
2025-09-11	15.70	15.96	15.40	15.96	15.87	qfq	14,584,903	229,731,858	0.50%
2025-09-10	15.95	16.10	15.78	15.88	15.79	qfq	6,925,243	110,224,603	-0.25%
2025-09-09	16.43	16.43	15.80	15.92	15.83	qfq	11,708,623	187,852,697	-2.99%
2025-09-08	16.45	16.56	16.17	16.41	16.31	qfq	10,048,835	164,387,674	0.49%
2025-09-05	15.97	16.38	15.80	16.33	16.23	qfq	12,285,500	198,133,499	2.13%
2025-09-04	16.03	16.47	15.73	15.99	15.89	qfq	15,318,300	247,363,470	-0.25%
2025-09-03	16.25	16.33	15.98	16.03	15.93	qfq	9,324,437	150,102,322	-0.87%
2025-09-02	16.66	16.70	16.09	16.17	16.07	qfq	12,788,100	208,838,692	-2.94%
2025-09-01	16.66	16.88	16.53	16.66	16.56	qfq	11,840,440	197,296,965	-0.30%
2025-08-29	16.65	17.56	16.53	16.71	16.61	qfq	21,642,773	366,921,912	1.95%
2025-08-28	16.50	16.73	15.94	16.39	16.29	qfq	16,429,005	267,775,724	-0.61%
2025-08-27	17.55	17.60	16.43	16.49	16.39	qfq	24,377,631	414,660,665	-5.83%
2025-08-26	17.77	17.92	17.45	17.51	17.41	qfq	13,932,335	245,554,352	-0.57%
2025-08-25	17.57	18.10	17.48	17.61	17.51	qfq	19,886,366	351,535,922	0.23%
2025-08-22	17.61	18.06	17.40	17.57	17.47	qfq	14,786,454	261,030,306	0.23%
2025-08-21	17.67	17.93	17.51	17.53	17.43	qfq	10,457,400	185,073,085	-0.62%
2025-08-20	17.76	18.07	17.38	17.64	17.54	qfq	14,706,430	259,449,078	-0.62%
2025-08-19	17.73	18.26	17.69	17.75	17.64	qfq	20,047,157	359,242,551	0.40%
2025-08-18	18.07	18.12	17.50	17.68	17.57	qfq	25,996,339	463,039,276	-2.32%
2025-08-15	18.06	18.64	18.01	18.10	17.99	qfq	26,963,477	492,054,367	-1.04%
2025-08-14	17.72	18.68	17.60	18.29	18.18	qfq	34,994,680	639,255,765	4.22%
2025-08-13	17.07	17.63	17.03	17.55	17.45	qfq	20,488,474	355,882,206	2.57%
2025-08-12	17.20	17.49	16.97	17.11	17.01	qfq	11,068,300	189,935,081	-0.81%
2025-08-11	17.18	17.36	17.10	17.25	17.15	qfq	11,747,500	202,695,218	0.35%
2025-08-08	17.33	17.36	16.90	17.19	17.09	qfq	14,440,455	247,409,632	-1.04%
2025-08-07	17.97	18.28	17.23	17.37	17.27	qfq	28,572,451	503,469,113	-4.30%
2025-08-06	17.60	18.35	17.42	18.15	18.04	qfq	33,561,419	602,905,024	3.77%
2025-08-05	17.50	17.85	17.26	17.49	17.39	qfq	28,744,679	503,257,427	0.17%
2025-08-04	17.20	17.76	17.09	17.46	17.36	qfq	37,238,176	648,012,674	3.37%
2025-08-01	16.79	17.56	16.79	16.89	16.79	qfq	35,606,207	609,199,333	-0.06%
2025-07-31	17.60	17.92	16.80	16.90	16.80	qfq	48,749,835	845,074,613	-3.98%
2025-07-30	16.28	17.60	16.28	17.60	17.50	qfq	21,039,860	366,214,797	10.00%
2025-07-29	15.68	16.09	15.51	16.00	15.90	qfq	12,928,827	204,997,002	2.24%
2025-07-28	15.71	15.84	15.60	15.65	15.56	qfq	8,734,293	137,185,701	-0.45%
2025-07-25	15.65	15.97	15.53	15.72	15.63	qfq	11,421,606	180,063,676	0.64%
2025-07-24	15.57	15.81	15.50	15.62	15.53	qfq	9,493,700	148,556,525	-0.06%
2025-07-23	15.67	15.80	15.52	15.63	15.54	qfq	14,394,863	225,577,686	-1.14%
2025-07-22	15.42	15.86	15.42	15.81	15.72	qfq	18,387,100	289,280,102	2.13%
2025-07-21	15.23	15.66	14.98	15.48	15.39	qfq	14,634,350	224,417,210	1.84%
2025-07-18	15.11	15.20	14.86	15.20	15.11	qfq	10,034,007	151,149,633	0.00%
2025-07-17	15.06	15.27	14.89	15.20	15.11	qfq	15,204,600	229,869,625	0.86%
2025-07-16	14.49	15.08	14.40	15.07	14.98	qfq	25,550,800	380,171,134	3.79%
2025-07-15	14.25	14.56	14.00	14.52	14.43	qfq	12,927,826	184,519,724	1.40%
2025-07-14	14.32	14.42	14.22	14.32	14.23	qfq	7,653,000	109,360,074	-0.28%
2025-07-11	14.35	14.58	14.30	14.36	14.27	qfq	8,431,800	121,448,024	0.07%
2025-07-10	14.32	14.62	14.22	14.35	14.26	qfq	10,585,026	152,747,505	0.28%
2025-07-09	14.37	14.42	14.22	14.31	14.22	qfq	8,333,000	119,133,557	-0.35%
2025-07-08	14.41	14.65	14.20	14.36	14.27	qfq	12,559,419	180,438,712	-0.49%
2025-07-07	14.96	15.05	14.39	14.43	14.34	qfq	15,707,507	229,364,037	-3.15%
2025-07-04	14.63	15.10	14.50	14.90	14.81	qfq	15,048,045	222,885,249	1.85%
2025-07-03	14.44	14.80	14.33	14.63	14.54	qfq	11,867,426	173,621,961	1.32%
2025-07-02	14.63	14.77	14.35	14.44	14.35	qfq	8,364,432	121,369,046	-1.63%
2025-07-01	14.51	14.72	14.39	14.68	14.59	qfq	12,348,406	179,689,664	2.02%
2025-06-30	14.35	14.42	14.21	14.39	14.30	qfq	6,734,680	96,478,582	0.28%
2025-06-27	14.30	14.45	14.30	14.35	14.26	qfq	5,087,429	73,089,934	0.14%
2025-06-26	14.46	14.52	14.26	14.33	14.24	qfq	8,942,300	128,253,659	-1.38%
2025-06-25	14.58	14.61	14.32	14.53	14.44	qfq	11,790,100	170,438,441	-0.34%
2025-06-24	14.47	14.61	14.36	14.58	14.49	qfq	7,105,422	103,086,403	1.25%
2025-06-23	14.21	14.50	14.18	14.40	14.31	qfq	9,456,600	135,645,313	0.28%
2025-06-20	14.42	14.61	14.29	14.36	14.27	qfq	9,530,000	137,491,486	-0.97%
2025-06-19	14.53	15.13	14.38	14.50	14.41	qfq	17,013,800	249,654,898	0.00%
2025-06-18	14.52	14.80	14.40	14.50	14.41	qfq	16,009,207	233,298,331	-1.96%
2025-06-17	15.07	15.43	14.60	14.79	14.70	qfq	26,995,300	405,379,771	-0.47%
2025-06-16	15.15	15.35	14.48	14.86	14.77	qfq	22,288,500	333,149,545	0.13%
2025-06-13	15.33	15.44	14.75	14.84	14.75	qfq	15,741,940	235,775,536	-3.51%
2025-06-12	15.21	15.49	15.01	15.38	15.29	qfq	13,941,500	212,219,256	0.65%
2025-06-11	15.52	15.63	15.15	15.28	15.19	qfq	16,692,300	256,439,378	-2.11%
2025-06-10	15.18	15.99	15.00	15.61	15.52	qfq	33,022,903	513,746,126	4.91%
2025-06-09	14.58	15.19	14.52	14.88	14.79	qfq	15,275,303	228,627,967	2.06%
2025-06-06	14.66	14.71	14.48	14.58	14.49	qfq	7,286,383	106,170,805	-0.55%
2025-06-05	15.05	15.22	14.56	14.66	14.57	qfq	12,143,400	179,384,759	-2.33%
2025-06-04	14.95	15.03	14.75	15.01	14.92	qfq	11,058,630	164,919,124	0.54%
2025-06-03	14.67	15.06	14.65	14.93	14.84	qfq	11,500,601	171,117,554	1.56%
2025-05-30	14.74	15.28	14.61	14.70	14.61	qfq	15,235,000	227,712,980	0.62%
2025-05-29	14.35	14.65	14.08	14.61	14.52	qfq	13,794,606	198,492,602	1.53%
2025-05-28	14.38	14.70	14.27	14.39	14.30	qfq	6,980,438	100,645,119	0.28%
2025-05-27	14.23	14.45	14.22	14.35	14.26	qfq	5,947,600	85,232,937	0.84%
2025-05-26	14.50	14.55	14.16	14.23	14.12	qfq	10,718,621	153,330,078	-2.20%
2025-05-23	14.50	14.85	14.46	14.55	14.43	qfq	10,662,789	156,131,100	0.69%
2025-05-22	14.65	14.85	14.38	14.45	14.33	qfq	11,683,477	169,593,070	-1.97%
2025-05-21	14.12	14.88	13.97	14.74	14.62	qfq	15,052,997	219,223,706	4.54%
2025-05-20	14.04	14.25	14.04	14.10	13.99	qfq	7,682,639	108,647,697	0.07%
2025-05-19	14.46	14.52	14.00	14.09	13.98	qfq	10,442,400	147,335,215	-2.83%
2025-05-16	14.51	14.65	14.37	14.50	14.38	qfq	6,505,700	94,600,958	-0.07%
2025-05-15	14.10	14.63	14.05	14.51	14.39	qfq	14,996,392	216,463,137	2.83%
2025-05-14	14.13	14.17	14.00	14.11	14.00	qfq	7,294,600	102,764,139	-0.35%
2025-05-13	14.02	14.30	14.01	14.16	14.05	qfq	8,487,507	120,199,135	1.22%
2025-05-12	14.75	14.86	13.89	13.99	13.88	qfq	26,164,900	368,846,364	-5.60%
2025-05-09	14.86	15.05	14.69	14.82	14.70	qfq	5,906,400	87,593,122	-0.13%
2025-05-08	14.79	15.14	14.76	14.84	14.72	qfq	8,075,950	120,588,093	0.20%
2025-05-07	14.92	15.09	14.64	14.81	14.69	qfq	7,622,500	112,649,981	-0.20%
2025-05-06	15.04	15.15	14.78	14.84	14.72	qfq	8,787,200	130,830,130	-0.74%
2025-04-30	14.90	15.12	14.65	14.95	14.83	qfq	9,344,403	139,574,812	-0.20%
2025-04-29	14.86	15.15	14.86	14.98	14.86	qfq	6,767,459	101,481,356	-0.07%
2025-04-28	14.99	15.07	14.46	14.99	14.87	qfq	10,694,907	158,239,649	-0.40%
2025-04-25	15.41	15.50	14.90	15.05	14.93	qfq	15,735,480	237,519,036	-2.15%
2025-04-24	14.97	15.50	14.97	15.38	15.26	qfq	14,610,141	222,706,192	2.06%
2025-04-23	15.48	15.85	14.96	15.07	14.95	qfq	19,449,400	299,517,795	-2.46%
2025-04-22	15.09	16.35	15.00	15.45	15.33	qfq	32,307,332	510,305,487	3.00%
2025-04-21	15.02	15.09	14.56	15.00	14.88	qfq	15,660,587	231,392,684	-0.99%
2025-04-18	14.69	15.28	14.61	15.15	15.03	qfq	19,016,865	286,545,443	2.36%
2025-04-17	14.71	15.18	14.70	14.80	14.68	qfq	15,502,880	230,969,207	-0.27%
2025-04-16	14.84	15.15	14.46	14.84	14.72	qfq	22,747,175	336,442,012	-1.07%
2025-04-15	14.26	15.57	14.12	15.00	14.88	qfq	46,883,739	703,946,802	5.19%
2025-04-14	13.15	14.26	13.09	14.26	14.15	qfq	22,722,955	320,823,020	10.03%
2025-04-11	12.55	13.15	12.55	12.96	12.86	qfq	7,190,600	93,038,293	1.81%
2025-04-10	12.76	13.05	12.70	12.73	12.63	qfq	6,052,400	77,724,137	0.16%
2025-04-09	12.54	12.79	12.05	12.71	12.61	qfq	8,272,427	103,130,609	0.71%
2025-04-08	12.39	12.97	12.37	12.62	12.52	qfq	13,355,130	167,944,757	2.94%
2025-04-07	12.80	13.19	12.21	12.26	12.16	qfq	14,835,942	189,877,410	-9.32%
2025-04-03	13.52	13.75	13.41	13.52	13.41	qfq	4,822,000	65,289,336	-0.52%
2025-04-02	13.55	13.66	13.47	13.59	13.48	qfq	4,505,200	61,075,647	0.07%
2025-04-01	13.19	13.75	13.11	13.58	13.47	qfq	9,373,900	127,118,492	3.11%
2025-03-31	13.50	13.55	13.02	13.17	13.06	qfq	7,217,042	95,440,885	-2.95%
2025-03-28	13.50	13.71	13.41	13.57	13.46	qfq	8,984,442	121,981,544	0.82%
2025-03-27	13.35	13.58	13.23	13.46	13.35	qfq	6,772,916	90,985,575	0.52%
2025-03-26	13.18	13.42	13.12	13.39	13.28	qfq	4,299,952	57,347,449	1.59%
2025-03-25	13.12	13.22	12.98	13.18	13.07	qfq	4,864,952	63,744,322	0.38%
2025-03-24	13.16	13.28	12.98	13.13	13.02	qfq	4,969,581	65,176,151	-0.23%
2025-03-21	13.31	13.50	13.10	13.16	13.05	qfq	5,613,399	74,470,918	-1.50%
2025-03-20	13.27	13.43	13.19	13.36	13.25	qfq	5,551,400	73,869,313	0.60%
2025-03-19	13.43	13.49	13.23	13.28	13.17	qfq	3,722,200	49,683,976	-1.12%
2025-03-18	13.35	13.57	13.30	13.43	13.32	qfq	5,031,600	67,493,293	0.75%
2025-03-17	13.36	13.50	13.26	13.33	13.22	qfq	5,868,148	78,343,006	0.08%
2025-03-14	13.25	13.37	13.18	13.32	13.21	qfq	4,470,600	59,375,977	0.53%
2025-03-13	13.38	13.50	13.14	13.25	13.14	qfq	4,204,142	55,682,375	-0.90%
2025-03-12	13.55	13.62	13.36	13.37	13.26	qfq	4,796,800	64,625,396	-1.11%
2025-03-11	13.08	13.54	13.03	13.52	13.41	qfq	8,856,167	118,323,978	3.21%
2025-03-10	13.32	13.42	13.08	13.10	12.99	qfq	5,468,206	72,015,860	-1.13%
2025-03-07	13.30	13.40	13.08	13.25	13.14	qfq	6,310,668	83,466,380	-0.08%
2025-03-06	13.28	13.36	13.23	13.26	13.15	qfq	5,078,612	67,442,290	0.08%
2025-03-05	13.45	13.45	13.20	13.25	13.14	qfq	3,758,100	49,927,173	-1.34%
2025-03-04	13.23	13.50	13.20	13.43	13.32	qfq	6,628,026	88,857,726	0.90%
2025-03-03	13.40	13.54	13.28	13.31	13.20	qfq	7,106,953	95,282,527	-1.63%
2025-02-28	13.77	13.81	13.47	13.53	13.42	qfq	9,084,500	123,643,944	-1.67%
2025-02-27	13.72	14.02	13.41	13.76	13.65	qfq	9,794,000	134,842,525	-1.71%
2025-02-26	13.68	14.18	13.58	14.00	13.89	qfq	10,380,968	144,430,786	2.71%
2025-02-25	13.67	13.77	13.59	13.63	13.52	qfq	7,980,857	109,120,270	-0.80%
2025-02-24	13.76	14.06	13.67	13.74	13.63	qfq	9,151,942	126,794,217	0.37%
2025-02-21	13.75	13.94	13.65	13.69	13.58	qfq	6,289,103	86,385,696	-0.65%
2025-02-20	13.63	13.98	13.60	13.78	13.67	qfq	5,534,503	76,283,953	0.95%
2025-02-19	13.86	13.94	13.63	13.65	13.54	qfq	6,623,806	91,142,876	-1.80%
2025-02-18	13.57	14.28	13.50	13.90	13.79	qfq	13,511,460	188,879,402	2.13%
2025-02-17	13.65	13.75	13.51	13.61	13.50	qfq	8,053,343	109,682,925	-0.29%
2025-02-14	13.51	13.73	13.50	13.65	13.54	qfq	4,944,435	67,536,170	0.52%
2025-02-13	13.51	13.67	13.41	13.58	13.47	qfq	7,252,886	98,304,950	0.52%
2025-02-12	13.53	13.80	13.49	13.51	13.40	qfq	7,824,230	106,736,423	-0.44%
2025-02-11	13.55	13.63	13.34	13.57	13.46	qfq	7,264,107	98,210,307	0.15%
2025-02-10	13.19	13.70	13.15	13.55	13.44	qfq	14,966,758	201,851,354	2.65%
2025-02-07	13.09	13.35	13.06	13.20	13.09	qfq	6,891,191	91,043,581	0.53%
2025-02-06	13.02	13.21	12.94	13.13	13.02	qfq	6,091,600	79,699,197	0.69%
2025-02-05	12.69	13.12	12.68	13.04	12.94	qfq	9,724,981	126,097,888	2.84%
2025-01-27	12.58	12.81	12.58	12.68	12.58	qfq	4,866,625	61,918,790	0.71%
2025-01-24	12.53	12.74	12.51	12.59	12.49	qfq	5,615,100	70,897,261	0.16%
2025-01-23	12.61	12.70	12.52	12.57	12.47	qfq	5,078,482	63,962,260	0.00%
2025-01-22	12.50	12.59	12.33	12.57	12.47	qfq	5,961,300	74,353,068	0.24%
2025-01-21	12.42	12.80	12.40	12.54	12.44	qfq	5,815,003	73,247,807	1.05%
2025-01-20	12.44	12.49	12.32	12.41	12.31	qfq	5,258,675	65,171,480	0.65%
2025-01-17	12.21	12.37	12.21	12.33	12.23	qfq	3,234,473	39,831,340	0.49%
2025-01-16	12.37	12.45	12.24	12.27	12.17	qfq	4,642,400	57,309,327	-0.57%
2025-01-15	12.41	12.41	12.27	12.34	12.24	qfq	4,643,797	57,145,098	-0.64%
2025-01-14	12.31	12.45	12.25	12.42	12.32	qfq	7,897,311	97,503,081	0.73%
2025-01-13	12.03	12.40	12.01	12.33	12.23	qfq	5,728,300	70,208,320	1.82%
2025-01-10	12.11	12.23	11.99	12.11	12.01	qfq	3,845,000	46,574,550	-0.08%
2025-01-09	12.08	12.32	11.95	12.12	12.02	qfq	4,934,701	60,187,636	-0.16%
2025-01-08	12.15	12.27	12.00	12.14	12.04	qfq	5,271,101	64,038,385	-0.41%
2025-01-07	12.35	12.38	12.12	12.19	12.09	qfq	4,940,500	60,274,026	-1.61%
2025-01-06	12.32	12.49	12.22	12.39	12.29	qfq	7,094,600	87,839,160	1.47%
2025-01-03	12.09	12.33	12.08	12.21	12.11	qfq	6,515,900	79,725,155	1.08%
2025-01-02	12.26	12.47	11.98	12.08	11.98	qfq	7,567,800	92,702,114	-1.15%
2024-12-31	12.46	12.56	12.22	12.22	12.12	qfq	7,490,712	92,589,722	-2.00%
2024-12-30	12.50	12.58	12.41	12.47	12.37	qfq	4,515,307	56,348,902	-0.32%
2024-12-27	12.37	12.69	12.28	12.51	12.41	qfq	4,923,100	61,697,584	0.97%
2024-12-26	12.25	12.54	12.25	12.39	12.29	qfq	6,393,718	79,204,823	0.81%
2024-12-25	12.39	12.42	12.20	12.29	12.19	qfq	4,112,300	50,461,804	-0.41%
2024-12-24	12.35	12.43	12.25	12.34	12.24	qfq	4,314,100	53,251,032	0.16%
2024-12-23	12.60	12.62	12.31	12.32	12.22	qfq	6,434,600	79,993,706	-1.91%
2024-12-20	12.51	12.60	12.49	12.56	12.46	qfq	3,541,258	44,471,980	0.16%
2024-12-19	12.56	12.60	12.34	12.54	12.44	qfq	6,694,681	83,426,712	-0.71%
2024-12-18	12.77	12.83	12.60	12.63	12.48	qfq	6,176,200	78,428,557	-1.02%
2024-12-17	13.10	13.12	12.70	12.76	12.61	qfq	9,486,562	121,733,299	-2.82%
2024-12-16	13.14	13.29	13.06	13.13	12.97	qfq	7,223,600	94,849,528	0.38%
2024-12-13	13.28	13.29	13.05	13.08	12.92	qfq	9,460,433	124,332,075	-1.95%
2024-12-12	13.24	13.35	13.13	13.34	13.18	qfq	8,578,001	113,442,945	0.76%
2024-12-11	13.13	13.43	13.11	13.24	13.08	qfq	7,833,958	104,173,607	0.68%
2024-12-10	13.53	13.60	13.10	13.15	12.99	qfq	10,779,600	144,203,661	-0.60%
2024-12-09	13.36	13.44	13.10	13.23	13.07	qfq	7,405,271	98,140,906	-0.23%
2024-12-06	13.10	13.32	13.04	13.26	13.10	qfq	6,146,200	80,979,065	0.99%
2024-12-05	13.06	13.40	13.03	13.13	12.97	qfq	8,312,258	109,359,163	0.23%
2024-12-04	13.37	13.38	13.02	13.10	12.94	qfq	6,969,600	91,984,087	-2.31%
2024-12-03	13.64	13.69	13.30	13.41	13.25	qfq	8,114,166	109,170,196	-1.69%
2024-12-02	13.40	13.79	13.27	13.64	13.48	qfq	11,540,597	156,649,812	1.34%
2024-11-29	13.41	13.56	13.18	13.46	13.30	qfq	11,390,593	152,650,602	0.37%
2024-11-28	12.92	13.97	12.89	13.41	13.25	qfq	37,170,500	500,178,989	3.63%
2024-11-27	12.75	12.96	12.58	12.94	12.79	qfq	7,422,834	94,738,070	0.86%
2024-11-26	12.79	13.06	12.76	12.83	12.68	qfq	6,012,666	77,810,866	0.08%
2024-11-25	12.77	12.91	12.60	12.82	12.67	qfq	8,886,500	113,447,829	0.47%
2024-11-22	13.48	13.50	12.75	12.76	12.61	qfq	11,022,398	143,605,319	-4.99%
2024-11-21	13.59	13.64	13.30	13.43	13.27	qfq	5,714,074	76,928,820	-1.25%
2024-11-20	13.21	13.65	13.19	13.60	13.44	qfq	9,408,398	126,931,587	2.26%
2024-11-19	13.23	13.37	13.02	13.30	13.14	qfq	7,508,800	99,258,759	0.76%
2024-11-18	13.50	13.60	13.11	13.20	13.04	qfq	7,319,787	97,568,478	-2.22%
2024-11-15	13.69	13.91	13.47	13.50	13.34	qfq	7,160,891	97,991,519	-1.32%
2024-11-14	13.85	13.92	13.64	13.68	13.52	qfq	7,906,800	108,623,146	-0.87%
2024-11-13	13.92	14.21	13.63	13.80	13.63	qfq	8,693,663	120,331,727	-1.43%
2024-11-12	13.92	14.29	13.87	14.00	13.83	qfq	13,709,689	193,112,216	0.57%
2024-11-11	13.70	14.18	13.64	13.92	13.75	qfq	15,317,600	212,732,505	1.02%
2024-11-08	13.75	14.26	13.68	13.78	13.62	qfq	17,105,918	238,462,166	1.17%
2024-11-07	13.20	13.62	13.14	13.62	13.46	qfq	9,466,411	127,552,792	2.41%
2024-11-06	13.36	13.44	13.23	13.30	13.14	qfq	9,454,306	126,118,305	-0.30%
2024-11-05	13.24	13.37	13.12	13.34	13.18	qfq	9,098,100	120,884,808	1.06%
2024-11-04	13.06	13.22	12.95	13.20	13.04	qfq	5,607,330	73,721,732	1.93%
2024-11-01	13.18	13.18	12.76	12.95	12.79	qfq	9,216,400	119,533,900	-0.99%
2024-10-31	12.87	13.20	12.87	13.08	12.92	qfq	7,055,600	91,912,463	0.62%
2024-10-30	13.09	13.29	12.80	13.00	12.84	qfq	7,894,892	102,956,969	-0.91%
2024-10-29	13.34	13.50	13.09	13.12	12.96	qfq	9,704,074	128,819,004	-1.72%
2024-10-28	13.12	13.44	13.11	13.35	13.19	qfq	7,358,721	98,033,108	0.98%
2024-10-25	13.19	13.26	13.00	13.22	13.06	qfq	6,240,900	82,157,413	0.92%
2024-10-24	13.13	13.32	13.02	13.10	12.94	qfq	5,522,100	72,740,147	-0.30%
2024-10-23	13.32	13.38	13.07	13.14	12.98	qfq	8,750,300	115,604,850	-1.28%
2024-10-22	13.22	13.48	13.03	13.31	13.15	qfq	12,586,600	167,498,639	0.60%
2024-10-21	13.10	13.33	12.85	13.23	13.07	qfq	11,863,372	155,578,342	1.93%
2024-10-18	12.38	13.26	12.38	12.98	12.82	qfq	12,529,138	161,077,779	4.51%
2024-10-17	12.56	12.74	12.40	12.42	12.27	qfq	6,114,400	77,005,574	-0.80%
2024-10-16	12.50	12.71	12.36	12.52	12.37	qfq	6,324,349	79,139,896	-0.56%
2024-10-15	12.84	13.04	12.57	12.59	12.44	qfq	8,689,404	111,097,301	-2.10%
2024-10-14	12.68	12.90	12.42	12.86	12.71	qfq	9,441,791	119,729,330	0.70%
2024-10-11	13.43	13.43	12.58	12.77	12.62	qfq	10,826,567	139,205,098	-4.13%
2024-10-10	13.73	14.20	13.26	13.32	13.16	qfq	12,348,580	168,723,685	-2.13%
2024-10-09	14.42	14.64	13.59	13.61	13.45	qfq	16,620,610	235,135,320	-8.29%
2024-10-08	15.50	15.50	14.30	14.84	14.66	qfq	26,382,088	392,141,921	5.25%
2024-09-30	13.34	14.21	13.24	14.10	13.93	qfq	25,284,181	349,297,585	9.13%
2024-09-27	12.57	13.14	12.53	12.92	12.77	qfq	13,022,008	167,449,603	4.03%
2024-09-26	12.00	12.43	11.89	12.42	12.27	qfq	8,347,886	101,986,203	3.50%
2024-09-25	12.00	12.28	11.98	12.00	11.86	qfq	6,137,900	74,536,155	0.00%
2024-09-24	11.74	12.05	11.66	12.00	11.86	qfq	6,049,680	71,951,663	2.74%
2024-09-23	11.68	11.90	11.63	11.68	11.54	qfq	2,375,180	27,872,021	-0.09%
2024-09-20	11.86	11.87	11.60	11.69	11.55	qfq	3,808,567	44,471,762	-1.43%
2024-09-19	11.81	12.09	11.66	11.86	11.72	qfq	4,013,100	47,673,867	1.19%
2024-09-18	11.88	11.95	11.69	11.72	11.58	qfq	3,021,000	35,582,528	-1.43%
2024-09-13	11.98	12.07	11.86	11.89	11.75	qfq	2,103,400	25,134,921	-1.08%
2024-09-12	12.29	12.43	12.00	12.02	11.88	qfq	3,657,600	44,676,406	-2.44%
2024-09-11	11.80	12.35	11.80	12.32	12.17	qfq	9,480,503	115,564,979	3.97%
2024-09-10	11.83	11.89	11.58	11.85	11.71	qfq	2,930,100	34,385,634	1.02%
2024-09-09	11.66	11.81	11.62	11.73	11.59	qfq	3,277,900	38,429,596	0.26%
2024-09-06	11.92	11.99	11.67	11.70	11.56	qfq	3,251,600	38,219,770	-1.85%
2024-09-05	11.72	12.03	11.72	11.92	11.78	qfq	3,802,300	45,359,106	1.62%
2024-09-04	11.66	11.85	11.64	11.73	11.59	qfq	2,902,000	34,133,180	0.09%
2024-09-03	11.42	11.81	11.42	11.72	11.58	qfq	4,931,100	57,577,856	2.09%
2024-09-02	11.77	11.83	11.37	11.48	11.34	qfq	12,033,961	138,502,815	-3.77%
2024-08-30	11.74	12.08	11.67	11.93	11.79	qfq	6,574,300	78,805,175	1.62%
2024-08-29	11.56	11.80	11.45	11.74	11.60	qfq	4,645,763	54,318,244	1.73%
2024-08-28	11.57	11.70	11.46	11.54	11.40	qfq	5,006,353	57,963,670	-0.60%
2024-08-27	11.67	11.77	11.45	11.61	11.47	qfq	5,811,453	67,253,203	-0.68%
2024-08-26	11.70	11.79	11.60	11.69	11.55	qfq	2,480,128	29,011,972	-0.09%
2024-08-23	11.72	11.82	11.61	11.70	11.56	qfq	3,459,100	40,429,315	-0.26%
2024-08-22	11.71	11.82	11.57	11.73	11.59	qfq	2,556,867	29,885,946	0.09%
2024-08-21	11.72	11.81	11.57	11.72	11.58	qfq	4,096,467	47,749,490	-0.17%
2024-08-20	12.06	12.07	11.71	11.74	11.60	qfq	4,716,147	55,902,729	-2.98%
2024-08-19	12.14	12.35	12.08	12.10	11.96	qfq	2,902,700	35,397,681	-0.66%
2024-08-16	12.06	12.23	12.02	12.18	12.03	qfq	3,104,700	37,739,989	0.16%
2024-08-15	12.09	12.34	12.00	12.16	12.01	qfq	4,279,800	52,117,895	0.16%
2024-08-14	12.30	12.30	12.12	12.14	11.99	qfq	2,909,413	35,420,894	-1.46%
2024-08-13	12.28	12.33	12.11	12.32	12.17	qfq	2,969,300	36,224,007	0.33%
2024-08-12	12.23	12.46	12.21	12.28	12.13	qfq	4,951,800	61,057,410	0.49%
2024-08-09	12.48	12.62	12.15	12.22	12.07	qfq	5,591,300	68,733,606	-1.77%
2024-08-08	12.47	12.63	12.42	12.44	12.29	qfq	3,918,000	48,940,187	-0.24%
2024-08-07	12.64	12.64	12.42	12.47	12.32	qfq	3,274,500	40,917,733	-1.42%
2024-08-06	12.46	12.69	12.37	12.65	12.50	qfq	5,355,500	67,239,586	2.85%
2024-08-05	12.43	12.75	12.28	12.30	12.15	qfq	5,559,000	69,389,109	-1.52%
2024-08-02	12.37	12.78	12.37	12.49	12.34	qfq	4,454,000	56,087,281	0.40%
2024-08-01	12.67	12.82	12.42	12.44	12.29	qfq	4,766,859	59,835,086	-1.97%
2024-07-31	12.06	12.71	12.03	12.69	12.54	qfq	8,976,048	112,322,770	5.05%
2024-07-30	12.00	12.17	11.93	12.08	11.94	qfq	2,605,900	31,428,245	0.58%
2024-07-29	12.00	12.05	11.90	12.01	11.87	qfq	1,787,100	21,408,023	-0.08%
2024-07-26	11.72	12.04	11.65	12.02	11.88	qfq	5,421,300	64,214,600	2.82%
2024-07-25	11.70	11.82	11.60	11.69	11.55	qfq	3,787,180	44,301,093	-0.17%
2024-07-24	11.97	12.00	11.70	11.71	11.57	qfq	4,293,900	50,600,009	-1.93%
2024-07-23	12.39	12.39	11.94	11.94	11.80	qfq	5,095,798	61,596,163	-3.63%
2024-07-22	12.33	12.55	12.28	12.39	12.24	qfq	3,879,503	48,181,453	0.00%
2024-07-19	12.23	12.45	12.12	12.39	12.24	qfq	5,021,300	61,797,324	1.31%
2024-07-18	12.01	12.34	11.89	12.23	12.08	qfq	5,097,450	61,898,392	0.99%
2024-07-17	12.01	12.13	11.83	12.11	11.97	qfq	4,565,000	54,862,700	0.83%
2024-07-16	12.05	12.08	11.91	12.01	11.87	qfq	3,252,200	38,977,176	-0.58%
2024-07-15	12.40	12.40	12.02	12.08	11.94	qfq	5,056,420	61,267,721	-2.66%
2024-07-12	12.28	12.53	12.23	12.41	12.26	qfq	5,365,800	66,469,244	1.22%
2024-07-11	11.88	12.35	11.88	12.26	12.11	qfq	7,499,665	91,257,037	3.99%
2024-07-10	11.58	11.90	11.58	11.79	11.65	qfq	4,522,513	53,279,636	0.77%
2024-07-09	11.62	11.79	11.33	11.70	11.56	qfq	8,252,872	95,530,388	0.09%
2024-07-08	12.20	12.27	11.59	11.69	11.55	qfq	7,908,400	93,491,183	-2.99%
2024-07-05	11.58	12.22	11.44	12.05	11.91	qfq	11,431,959	135,877,203	3.43%
2024-07-04	12.25	12.28	11.46	11.65	11.51	qfq	18,171,487	212,756,219	-5.28%
2024-07-03	12.59	12.75	12.10	12.30	12.15	qfq	8,110,159	100,298,179	-1.68%
2024-07-02	12.53	12.74	12.45	12.51	12.36	qfq	6,964,200	87,645,745	-0.56%
2024-07-01	12.20	12.63	12.15	12.58	12.43	qfq	10,345,608	128,389,969	2.61%
2024-06-28	12.30	12.48	12.22	12.26	12.11	qfq	7,406,800	91,361,372	-0.16%
2024-06-27	12.64	12.64	12.21	12.28	12.13	qfq	7,425,926	91,619,994	-3.15%
2024-06-26	12.20	12.71	12.17	12.68	12.53	qfq	6,312,100	78,726,997	3.76%
2024-06-25	12.63	12.66	12.18	12.22	12.07	qfq	7,444,700	91,731,641	-2.86%
2024-06-24	12.73	12.83	12.50	12.58	12.43	qfq	7,704,200	97,573,434	-2.02%
2024-06-21	12.53	13.02	12.46	12.84	12.56	qfq	8,722,800	111,586,094	2.56%
2024-06-20	12.79	13.04	12.51	12.52	12.25	qfq	9,124,228	115,883,046	-2.57%
2024-06-19	12.98	13.08	12.85	12.85	12.57	qfq	6,455,827	83,473,768	-1.23%
2024-06-18	13.15	13.20	12.96	13.01	12.73	qfq	10,893,344	142,307,029	-1.36%
2024-06-17	13.05	13.20	13.01	13.19	12.91	qfq	7,392,591	96,963,500	0.08%
2024-06-14	13.18	13.24	12.89	13.18	12.90	qfq	11,477,499	149,879,155	-0.15%
2024-06-13	13.20	13.33	12.96	13.20	12.92	qfq	11,593,741	152,328,931	-0.53%
2024-06-12	13.45	13.71	13.22	13.27	12.98	qfq	16,564,891	221,443,557	-2.57%
2024-06-11	14.24	14.42	13.02	13.62	13.33	qfq	24,304,443	326,429,142	-1.80%
2024-06-07	14.10	14.17	13.50	13.87	13.57	qfq	16,146,600	222,698,839	-0.07%
2024-06-06	14.45	14.64	13.80	13.88	13.58	qfq	18,908,500	266,530,053	-3.61%
2024-06-05	14.25	14.78	14.04	14.40	14.09	qfq	19,009,840	274,919,420	-0.35%
2024-06-04	13.82	14.65	13.82	14.45	14.14	qfq	24,840,951	355,476,442	4.71%
2024-06-03	14.65	14.73	13.69	13.80	13.50	qfq	26,489,706	374,311,125	-5.80%
2024-05-31	14.91	15.11	14.25	14.65	14.33	qfq	28,187,781	414,408,901	2.81%
2024-05-30	13.50	14.50	13.43	14.25	13.94	qfq	23,813,494	337,556,984	5.40%
2024-05-29	13.52	13.61	13.31	13.52	13.23	qfq	7,050,000	94,889,854	0.45%
2024-05-28	13.57	13.76	13.36	13.46	13.17	qfq	8,786,600	119,071,743	-0.81%
2024-05-27	13.06	13.65	13.06	13.57	13.28	qfq	17,522,721	236,037,576	4.95%
2024-05-24	13.34	13.34	12.68	12.93	12.65	qfq	15,615,882	201,962,987	-2.42%
2024-05-23	13.71	13.73	13.20	13.25	12.96	qfq	7,963,400	106,675,252	-3.71%
2024-05-22	13.73	13.81	13.61	13.76	13.46	qfq	5,965,600	81,752,424	0.15%
2024-05-21	13.93	14.04	13.66	13.74	13.44	qfq	8,412,263	116,023,209	-2.14%
2024-05-20	13.37	14.18	13.33	14.04	13.74	qfq	19,288,338	268,522,952	5.33%
2024-05-17	13.22	13.35	13.12	13.33	13.04	qfq	6,345,800	83,960,509	1.06%
2024-05-16	13.25	13.39	13.11	13.19	12.91	qfq	9,222,131	121,965,342	-0.75%
2024-05-15	13.71	13.75	13.24	13.29	13.00	qfq	8,318,700	111,074,327	-2.71%
2024-05-14	13.17	13.76	13.16	13.66	13.37	qfq	12,926,003	174,859,001	3.72%
2024-05-13	13.40	13.50	13.08	13.17	12.89	qfq	10,834,669	143,253,006	-2.15%
2024-05-10	13.93	13.95	13.39	13.46	13.17	qfq	10,791,900	146,716,762	-3.24%
2024-05-09	13.88	13.99	13.70	13.91	13.61	qfq	8,672,900	120,339,583	0.65%
2024-05-08	13.99	14.20	13.78	13.82	13.52	qfq	10,287,656	143,152,082	-1.22%
2024-05-07	14.08	14.17	13.86	13.99	13.69	qfq	8,690,589	121,615,492	-0.50%
2024-05-06	13.95	14.26	13.90	14.06	13.76	qfq	11,739,400	165,466,240	1.66%
2024-04-30	13.75	13.94	13.67	13.83	13.53	qfq	10,298,490	142,297,958	0.00%
2024-04-29	13.31	13.96	13.31	13.83	13.53	qfq	15,166,858	208,737,558	3.91%
2024-04-26	13.15	13.47	13.05	13.31	13.02	qfq	13,669,420	181,407,097	1.22%
2024-04-25	12.79	13.32	12.76	13.15	12.87	qfq	11,701,786	153,311,975	2.65%
2024-04-24	12.52	12.84	12.44	12.81	12.53	qfq	9,305,689	118,272,043	1.67%
2024-04-23	12.53	12.67	12.30	12.60	12.33	qfq	10,942,405	136,534,436	0.48%
2024-04-22	12.46	12.84	12.28	12.54	12.27	qfq	13,396,220	168,763,989	1.46%
2024-04-19	12.65	12.72	12.11	12.36	12.09	qfq	19,014,700	234,161,273	-3.29%
2024-04-18	12.72	12.95	12.41	12.78	12.50	qfq	13,356,152	169,671,333	-0.16%
2024-04-17	12.75	13.00	12.51	12.80	12.52	qfq	12,607,298	160,759,117	0.95%
2024-04-16	12.92	13.15	12.60	12.68	12.41	qfq	9,763,362	124,704,901	-2.91%
2024-04-15	13.17	13.28	12.85	13.06	12.78	qfq	8,711,300	113,787,152	-0.91%
2024-04-12	13.32	13.41	13.13	13.18	12.90	qfq	6,351,733	84,040,613	-1.64%
2024-04-11	13.60	13.78	13.35	13.40	13.11	qfq	9,521,877	128,741,360	-1.11%
2024-04-10	13.95	14.03	13.47	13.55	13.26	qfq	10,010,399	136,890,350	-3.56%
2024-04-09	13.18	14.06	13.03	14.05	13.75	qfq	16,878,423	230,114,350	6.84%
2024-04-08	13.72	13.81	13.04	13.15	12.87	qfq	15,179,520	203,129,196	-3.73%
2024-04-03	13.63	13.78	13.46	13.66	13.37	qfq	14,719,900	200,346,330	-0.58%
2024-04-02	13.81	13.86	13.37	13.74	13.44	qfq	15,228,626	206,514,288	-1.08%
2024-04-01	13.78	13.96	13.65	13.89	13.59	qfq	11,749,600	162,512,132	1.68%
2024-03-29	14.03	14.05	13.47	13.66	13.37	qfq	13,359,011	182,440,477	-2.64%
2024-03-28	14.33	14.40	13.86	14.03	13.73	qfq	16,662,900	233,917,157	-2.03%
2024-03-27	14.72	14.76	14.31	14.32	14.01	qfq	4,951,285	71,971,172	-2.98%
2024-03-26	14.88	14.93	14.63	14.76	14.44	qfq	6,931,660	102,159,587	-1.20%
2024-03-25	15.50	15.50	14.91	14.94	14.62	qfq	8,392,500	127,480,069	-3.61%
2024-03-22	15.73	15.82	15.29	15.50	15.17	qfq	6,830,765	105,725,394	-2.02%
2024-03-21	16.27	16.46	15.78	15.82	15.48	qfq	8,090,893	129,354,303	-2.04%
2024-03-20	15.90	16.26	15.72	16.15	15.80	qfq	12,463,164	198,812,172	3.59%
2024-03-19	15.80	15.82	15.56	15.59	15.25	qfq	6,278,600	98,102,426	-1.58%
2024-03-18	15.82	15.84	15.55	15.84	15.50	qfq	7,125,203	111,939,319	0.44%
2024-03-15	15.61	15.96	15.48	15.77	15.43	qfq	9,421,300	147,809,341	0.38%
2024-03-14	15.67	16.30	15.53	15.71	15.37	qfq	25,795,379	410,326,946	4.87%
2024-03-13	14.77	15.14	14.67	14.98	14.66	qfq	6,429,758	95,999,105	1.28%
2024-03-12	14.57	15.15	14.57	14.79	14.47	qfq	9,450,730	140,926,372	1.23%
2024-03-11	14.40	14.66	14.05	14.61	14.29	qfq	11,007,109	157,889,635	1.60%
2024-03-08	14.32	14.50	14.11	14.38	14.07	qfq	5,665,900	80,911,304	0.14%
2024-03-07	14.80	14.81	14.33	14.36	14.05	qfq	5,261,700	76,539,379	-2.71%
2024-03-06	14.91	15.00	14.66	14.76	14.44	qfq	5,816,549	85,897,516	-1.27%
2024-03-05	15.13	15.38	14.85	14.95	14.63	qfq	7,131,444	107,148,815	-2.73%
2024-03-04	15.12	15.41	14.90	15.37	15.04	qfq	7,048,381	107,355,399	1.65%
2024-03-01	15.02	15.41	14.92	15.12	14.79	qfq	6,809,016	103,150,929	0.80%
2024-02-29	14.55	15.06	14.53	15.00	14.68	qfq	7,692,445	114,575,621	1.97%
2024-02-28	15.25	15.66	14.67	14.71	14.39	qfq	9,400,067	143,123,837	-3.41%
2024-02-27	15.20	15.26	15.00	15.23	14.90	qfq	5,646,370	85,430,435	0.20%
2024-02-26	14.87	15.45	14.70	15.20	14.87	qfq	8,905,133	134,290,190	2.36%
2024-02-23	14.78	14.90	14.63	14.85	14.53	qfq	6,384,600	94,256,868	0.54%
2024-02-22	14.73	14.84	14.59	14.77	14.45	qfq	4,287,879	62,984,456	1.10%
2024-02-21	14.71	15.17	14.58	14.61	14.29	qfq	10,252,648	152,929,923	-1.55%
2024-02-20	14.50	15.06	14.45	14.84	14.52	qfq	6,818,278	101,076,320	1.23%
2024-02-19	15.16	15.22	14.37	14.66	14.34	qfq	9,892,945	145,161,838	-1.74%
2024-02-08	14.57	15.62	14.50	14.92	14.60	qfq	15,701,429	238,423,910	2.97%
2024-02-07	14.13	14.80	14.10	14.49	14.18	qfq	15,402,565	222,644,526	3.57%
2024-02-06	12.72	13.99	12.23	13.99	13.69	qfq	16,149,874	217,406,735	9.98%
2024-02-05	13.31	13.40	12.05	12.72	12.45	qfq	15,877,897	200,739,212	-4.58%
2024-02-02	14.30	14.31	12.78	13.33	13.04	qfq	10,668,754	142,893,581	-5.86%
2024-02-01	13.84	14.46	13.67	14.16	13.85	qfq	8,231,072	116,230,434	1.94%
2024-01-31	14.65	14.72	13.76	13.89	13.59	qfq	10,469,905	147,291,946	-5.38%
2024-01-30	15.03	15.07	14.60	14.68	14.36	qfq	4,357,832	64,474,160	-2.33%
2024-01-29	15.64	15.69	14.89	15.03	14.71	qfq	5,389,509	81,481,103	-2.47%
2024-01-26	15.90	15.91	15.33	15.41	15.08	qfq	5,610,189	87,498,227	-3.20%
2024-01-25	15.65	15.97	15.51	15.92	15.58	qfq	6,139,703	97,073,608	2.05%
2024-01-24	15.87	16.00	15.25	15.60	15.26	qfq	6,490,705	100,614,823	-0.64%
2024-01-23	15.33	15.79	14.97	15.70	15.36	qfq	10,998,086	169,882,635	2.75%
2024-01-22	16.58	16.58	15.12	15.28	14.95	qfq	14,211,021	223,617,300	-7.95%
2024-01-19	17.04	17.15	16.50	16.60	16.24	qfq	6,735,019	112,678,563	-2.87%
2024-01-18	17.51	17.62	16.43	17.09	16.72	qfq	9,658,972	162,094,717	-1.38%
2024-01-17	17.88	18.18	17.33	17.33	16.96	qfq	5,159,725	91,468,362	-3.35%
2024-01-16	18.00	18.12	17.73	17.93	17.54	qfq	5,023,538	90,062,526	-0.44%
2024-01-15	17.40	18.44	17.02	18.01	17.62	qfq	10,783,093	194,129,245	2.56%
2024-01-12	17.67	17.99	17.51	17.56	17.18	qfq	5,500,517	97,731,045	-0.79%
2024-01-11	18.12	18.18	17.52	17.70	17.32	qfq	6,993,554	124,241,142	-1.94%
2024-01-10	17.52	18.45	17.52	18.05	17.66	qfq	10,936,043	197,309,599	3.68%
2024-01-09	17.36	17.63	17.22	17.41	17.03	qfq	5,013,500	87,193,422	0.29%
2024-01-08	17.72	17.79	17.36	17.36	16.99	qfq	5,743,000	100,593,119	-2.03%
2024-01-05	18.37	18.43	17.60	17.72	17.34	qfq	7,459,000	133,217,800	-3.80%
2024-01-04	18.33	18.50	18.15	18.42	18.02	qfq	3,608,894	66,177,856	0.22%
2024-01-03	18.50	18.67	18.33	18.38	17.98	qfq	4,170,770	77,180,134	-0.81%
2024-01-02	18.42	19.08	18.30	18.53	18.13	qfq	9,281,702	173,922,294	1.09%
2023-12-29	17.51	18.47	17.45	18.33	17.93	qfq	9,723,083	175,991,490	4.68%
2023-12-28	17.81	18.07	17.45	17.51	17.13	qfq	10,800,485	191,435,199	-1.41%
2023-12-27	17.28	18.08	17.14	17.76	17.38	qfq	13,392,301	235,655,819	6.47%
2023-12-26	17.40	17.40	16.60	16.68	16.32	qfq	5,166,709	86,785,482	-3.19%
2023-12-25	17.30	17.41	16.92	17.23	16.86	qfq	7,733,389	132,302,494	-1.26%
2023-12-22	17.79	17.88	17.31	17.45	17.07	qfq	5,944,700	104,450,120	-1.97%
2023-12-21	18.19	18.40	17.30	17.80	17.42	qfq	13,605,537	241,805,562	-2.84%
2023-12-20	18.41	18.66	18.25	18.32	17.92	qfq	4,407,536	81,218,374	-0.70%
2023-12-19	18.14	18.50	17.92	18.45	18.05	qfq	7,132,204	130,177,427	1.65%
2023-12-18	18.10	18.70	18.10	18.15	17.76	qfq	5,441,707	99,744,319	0.17%
2023-12-15	18.44	18.61	17.96	18.12	17.73	qfq	9,089,690	164,746,187	-2.58%
2023-12-14	18.50	18.83	18.18	18.60	18.20	qfq	9,978,955	184,971,304	0.54%
2023-12-13	17.72	19.10	17.62	18.50	18.10	qfq	19,477,409	361,585,925	4.40%
2023-12-12	17.95	17.95	17.60	17.72	17.34	qfq	6,487,111	115,191,312	-0.11%
2023-12-11	17.55	18.11	17.39	17.74	17.36	qfq	11,528,954	204,211,653	1.14%
2023-12-08	17.17	17.59	17.01	17.54	17.16	qfq	9,717,133	168,714,911	1.80%
2023-12-07	17.39	17.48	17.15	17.23	16.86	qfq	5,275,443	91,363,301	-0.92%
2023-12-06	17.17	17.54	17.03	17.39	17.01	qfq	7,141,455	123,582,431	1.10%
2023-12-05	17.48	17.50	17.10	17.20	16.83	qfq	7,558,021	130,366,224	-1.32%
2023-12-04	17.80	17.83	17.37	17.43	17.05	qfq	13,249,870	232,211,608	-1.86%
2023-12-01	17.98	18.25	17.61	17.76	17.38	qfq	8,233,800	147,143,757	-1.00%
2023-11-30	18.17	18.17	17.76	17.94	17.55	qfq	4,714,909	84,625,582	-0.77%
2023-11-29	18.12	18.26	17.99	18.08	17.69	qfq	5,069,500	91,948,427	-0.50%
2023-11-28	17.88	18.32	17.74	18.17	17.78	qfq	8,442,848	152,627,820	1.06%
2023-11-27	18.21	18.31	17.83	17.98	17.59	qfq	7,507,188	134,967,880	-0.28%
2023-11-24	18.39	18.48	17.99	18.03	17.64	qfq	8,392,254	152,553,972	-1.90%
2023-11-23	18.00	18.45	17.90	18.38	17.98	qfq	10,337,084	188,548,933	2.11%
2023-11-22	17.90	18.20	17.82	18.00	17.61	qfq	5,863,255	105,462,854	0.06%
2023-11-21	18.20	18.27	17.88	17.99	17.60	qfq	8,511,837	153,380,614	-1.15%
2023-11-20	18.29	18.44	17.90	18.20	17.81	qfq	8,020,457	145,821,689	-0.33%
2023-11-17	18.28	18.36	17.90	18.26	17.87	qfq	7,648,222	138,395,152	0.16%
2023-11-16	18.40	18.55	18.14	18.23	17.84	qfq	6,251,537	114,368,304	-1.73%
2023-11-15	19.25	19.45	18.31	18.55	18.15	qfq	12,679,324	236,507,683	-1.90%
2023-11-14	18.74	19.15	18.59	18.91	18.50	qfq	9,430,487	178,351,788	0.16%
2023-11-13	18.94	19.43	18.44	18.88	18.47	qfq	16,531,875	309,673,705	-1.10%
2023-11-10	19.25	19.67	18.85	19.09	18.68	qfq	16,201,400	310,595,778	-0.83%
2023-11-09	19.30	20.15	18.95	19.25	18.83	qfq	23,145,373	451,794,748	-1.03%
2023-11-08	18.24	19.60	18.05	19.45	19.03	qfq	36,003,350	682,292,591	8.54%
2023-11-07	17.87	18.65	17.81	17.92	17.53	qfq	17,041,877	310,109,524	0.67%
2023-11-06	18.00	18.30	17.60	17.80	17.42	qfq	13,123,943	234,620,196	0.56%
2023-11-03	17.88	18.00	17.52	17.70	17.32	qfq	11,626,712	206,002,912	-1.12%
2023-11-02	18.52	18.65	17.84	17.90	17.51	qfq	12,002,833	216,874,727	-3.30%
2023-11-01	18.37	18.88	18.12	18.51	18.11	qfq	11,117,012	205,147,682	0.65%
2023-10-31	18.67	19.20	18.23	18.39	17.99	qfq	12,507,069	233,186,396	-1.13%
2023-10-30	18.07	19.02	17.94	18.60	18.20	qfq	21,586,645	401,784,775	4.09%
2023-10-27	16.90	18.02	16.22	17.87	17.48	qfq	21,763,030	380,566,130	3.00%
2023-10-26	17.68	17.73	17.20	17.35	16.98	qfq	10,559,100	183,803,962	-0.91%
2023-10-25	17.60	18.18	17.41	17.51	17.13	qfq	20,273,948	359,461,764	-0.40%
2023-10-24	16.67	17.97	16.30	17.58	17.20	qfq	22,767,083	394,827,178	4.52%
2023-10-23	16.62	17.48	16.56	16.82	16.46	qfq	13,643,922	230,807,748	0.66%
2023-10-20	16.88	16.96	16.60	16.71	16.35	qfq	7,649,134	128,179,599	-1.65%
2023-10-19	17.43	17.47	16.90	16.99	16.62	qfq	10,280,113	175,438,163	-2.64%
2023-10-18	18.33	18.35	17.31	17.45	17.07	qfq	15,283,870	269,375,701	-3.86%
2023-10-17	19.02	19.06	17.80	18.15	17.76	qfq	28,420,315	519,361,185	-2.52%
2023-10-16	17.75	19.06	17.65	18.62	18.22	qfq	39,161,665	736,377,386	7.44%
2023-10-13	16.71	17.65	16.60	17.33	16.96	qfq	19,384,983	334,143,684	3.71%
2023-10-12	16.86	17.36	16.68	16.71	16.35	qfq	8,731,254	147,520,318	-1.53%
2023-10-11	16.54	17.05	16.50	16.97	16.60	qfq	12,462,399	210,666,602	2.11%
2023-10-10	17.01	17.09	16.45	16.62	16.26	qfq	11,873,374	197,982,926	-2.29%
2023-10-09	16.64	17.20	16.60	17.01	16.64	qfq	20,042,272	340,234,449	2.29%
2023-09-28	16.72	16.91	16.46	16.63	16.27	qfq	11,935,489	199,014,563	-0.54%
2023-09-27	15.93	16.85	15.93	16.72	16.36	qfq	24,195,856	399,689,115	4.50%
2023-09-26	15.85	16.26	15.82	16.00	15.65	qfq	11,323,883	181,540,048	0.19%
2023-09-25	15.36	16.17	15.34	15.97	15.63	qfq	19,796,116	315,110,351	3.90%
2023-09-22	15.18	16.04	14.92	15.37	15.04	qfq	11,607,967	177,155,366	0.92%
2023-09-21	15.32	15.36	15.10	15.23	14.90	qfq	11,066,628	168,570,810	-0.91%
2023-09-20	16.07	16.17	15.26	15.37	15.04	qfq	24,075,281	376,204,150	-4.83%
2023-09-19	15.46	16.58	15.46	16.15	15.80	qfq	48,139,526	780,906,872	4.87%
2023-09-18	14.82	15.64	14.72	15.40	15.07	qfq	19,259,218	294,649,651	3.84%
2023-09-15	14.25	14.91	14.18	14.83	14.51	qfq	12,181,461	179,467,828	4.00%
2023-09-14	14.16	14.37	14.04	14.26	13.95	qfq	3,374,100	47,839,743	0.21%
2023-09-13	14.32	14.38	14.05	14.23	13.92	qfq	2,669,400	37,851,039	-0.77%
2023-09-12	14.30	14.44	14.22	14.34	14.03	qfq	3,680,380	52,799,240	0.00%
2023-09-11	13.70	14.45	13.69	14.34	14.03	qfq	9,332,115	132,593,232	4.82%
2023-09-08	13.71	13.84	13.66	13.68	13.38	qfq	2,385,518	32,717,337	-0.51%
2023-09-07	13.88	13.96	13.75	13.75	13.45	qfq	2,500,400	34,609,250	-1.01%
2023-09-06	14.11	14.13	13.82	13.89	13.59	qfq	3,836,176	53,364,669	-1.49%
2023-09-05	14.14	14.25	14.05	14.10	13.80	qfq	2,764,542	39,084,772	-0.56%
2023-09-04	14.20	14.30	14.07	14.18	13.87	qfq	3,382,500	47,856,649	0.07%
2023-09-01	14.21	14.30	14.11	14.17	13.86	qfq	3,420,700	48,553,992	0.00%
2023-08-31	14.29	14.29	14.08	14.17	13.86	qfq	3,766,000	53,530,905	-0.28%
2023-08-30	14.33	14.46	14.10	14.21	13.90	qfq	4,973,500	70,983,020	-0.84%
2023-08-29	13.55	14.47	13.54	14.33	14.02	qfq	12,615,277	178,325,800	5.29%
2023-08-28	14.33	14.48	13.61	13.61	13.32	qfq	9,858,283	136,891,592	-0.66%
2023-08-25	14.04	14.36	13.69	13.70	13.40	qfq	7,955,725	111,396,700	-1.93%
2023-08-24	13.45	14.30	13.30	13.97	13.67	qfq	12,872,000	177,957,434	6.24%
2023-08-23	13.33	13.33	13.14	13.15	12.87	qfq	2,709,400	35,799,545	-0.83%
2023-08-22	13.26	13.41	13.10	13.26	12.97	qfq	3,367,000	44,582,997	-0.38%
2023-08-21	13.35	13.58	13.20	13.31	13.02	qfq	2,903,895	38,855,553	-0.30%
2023-08-18	13.64	13.67	13.34	13.35	13.06	qfq	3,551,300	47,751,718	-1.69%
2023-08-17	13.61	13.71	13.51	13.58	13.29	qfq	2,970,000	40,395,640	-0.59%
2023-08-16	13.75	14.04	13.64	13.66	13.37	qfq	3,801,100	52,549,640	-1.01%
2023-08-15	13.80	13.90	13.59	13.80	13.50	qfq	3,126,670	42,965,465	0.44%
2023-08-14	13.60	13.76	13.30	13.74	13.44	qfq	6,453,024	87,112,876	0.59%
2023-08-11	13.84	13.98	13.59	13.66	13.37	qfq	6,843,500	94,096,097	-1.30%
2023-08-10	14.57	14.60	13.75	13.84	13.54	qfq	14,190,600	199,299,636	-4.75%
2023-08-09	14.24	14.62	14.13	14.53	14.22	qfq	6,367,043	92,052,098	2.25%
2023-08-08	14.14	14.42	14.01	14.21	13.90	qfq	5,806,731	82,761,977	1.21%
2023-08-07	14.42	14.42	13.95	14.04	13.74	qfq	7,403,236	104,163,019	-2.64%
2023-08-04	14.62	14.68	14.33	14.42	14.11	qfq	6,262,812	90,488,425	-1.37%
2023-08-03	14.56	14.87	14.50	14.62	14.30	qfq	5,225,025	76,657,176	0.14%
2023-08-02	14.79	14.79	14.51	14.60	14.28	qfq	4,549,982	66,493,908	-1.68%
2023-08-01	14.84	15.05	14.80	14.85	14.53	qfq	4,817,911	71,746,069	-0.34%
2023-07-31	14.96	15.17	14.66	14.90	14.58	qfq	9,232,281	137,214,522	-0.80%
2023-07-28	15.22	15.31	14.95	15.02	14.70	qfq	6,431,300	96,869,928	-1.77%
2023-07-27	15.09	15.35	15.01	15.29	14.96	qfq	4,133,018	63,164,280	1.06%
2023-07-26	14.93	15.38	14.88	15.13	14.80	qfq	5,833,048	88,364,375	1.34%
2023-07-25	15.08	15.21	14.83	14.93	14.61	qfq	7,033,437	105,226,157	-0.53%
2023-07-24	14.99	15.10	14.77	15.01	14.69	qfq	5,302,709	79,339,702	0.33%
2023-07-21	14.97	15.11	14.82	14.96	14.64	qfq	3,654,421	54,664,251	0.00%
2023-07-20	14.82	15.19	14.78	14.96	14.64	qfq	4,810,400	72,183,792	0.74%
2023-07-19	14.72	15.06	14.72	14.85	14.53	qfq	5,106,500	75,944,035	0.54%
2023-07-18	14.58	14.90	14.47	14.77	14.45	qfq	5,134,248	75,668,747	1.51%