SECURITY DETAIL · RAW DATA

美亚光电002690.SZ

ASZSECNYSTOCK

最近收盘价14.472026-07-17

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）8,018,643

成交额（元）118,076,369

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 3 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
2026-05-07	2026-05-14	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-14	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-11	2024-05-17	cash_dividend	0.7	—	—	—	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	14.91	15.09	14.45	14.47	14.47	qfq	8,018,643	118,076,369	-2.95%
2026-07-16	14.96	15.02	14.65	14.91	14.91	qfq	6,934,897	102,965,222	-0.33%
2026-07-15	14.20	14.99	14.16	14.96	14.96	qfq	8,884,279	131,228,638	5.35%
2026-07-14	14.10	14.35	14.10	14.20	14.20	qfq	5,210,560	73,984,517	0.28%
2026-07-13	14.31	14.43	14.16	14.16	14.16	qfq	6,220,446	88,675,643	-1.39%
2026-07-10	14.58	14.58	14.06	14.36	14.36	qfq	6,965,836	99,749,243	-1.10%
2026-07-09	14.39	14.81	14.31	14.52	14.52	qfq	10,419,644	152,443,859	0.90%
2026-07-08	14.54	14.68	14.29	14.39	14.39	qfq	4,815,100	69,474,283	-1.10%
2026-07-07	14.77	14.85	14.50	14.55	14.55	qfq	4,032,576	59,012,481	-1.82%
2026-07-06	14.71	14.96	14.59	14.82	14.82	qfq	5,493,610	81,499,555	0.27%
2026-07-03	14.50	14.89	14.46	14.78	14.78	qfq	6,217,866	91,719,221	2.50%
2026-07-02	14.38	14.63	14.32	14.42	14.42	qfq	4,537,336	65,757,376	0.35%
2026-07-01	14.33	14.50	14.06	14.37	14.37	qfq	5,401,768	77,295,474	0.28%
2026-06-30	14.17	14.33	13.92	14.33	14.33	qfq	5,125,001	72,227,768	1.27%
2026-06-29	13.88	14.26	13.52	14.15	14.15	qfq	6,274,635	87,847,333	2.17%
2026-06-26	14.20	14.20	13.85	13.85	13.85	qfq	5,123,380	71,728,175	-2.81%
2026-06-25	14.01	14.40	13.89	14.25	14.25	qfq	6,051,455	85,530,798	1.06%
2026-06-24	14.49	14.53	14.06	14.10	14.10	qfq	5,610,390	79,856,263	-2.22%
2026-06-23	14.71	14.81	14.37	14.42	14.42	qfq	5,142,860	75,054,071	-0.96%
2026-06-22	14.81	14.83	14.22	14.56	14.56	qfq	6,173,127	89,489,650	-1.62%
2026-06-18	15.05	15.34	14.80	14.80	14.80	qfq	4,903,014	73,329,459	-1.14%
2026-06-17	15.10	15.18	14.83	14.97	14.97	qfq	6,042,571	90,560,225	-0.99%
2026-06-16	14.73	15.19	14.60	15.12	15.12	qfq	11,022,404	165,572,308	3.21%
2026-06-15	14.47	14.66	14.47	14.65	14.65	qfq	6,032,591	87,894,228	1.52%
2026-06-12	14.37	14.51	14.25	14.43	14.43	qfq	5,671,530	81,626,502	1.69%
2026-06-11	14.25	14.31	14.08	14.19	14.19	qfq	3,953,960	55,991,346	-0.63%
2026-06-10	14.36	14.44	14.13	14.28	14.28	qfq	5,801,940	82,741,870	-1.38%
2026-06-09	14.62	14.76	14.35	14.48	14.48	qfq	6,391,230	92,602,707	-1.09%
2026-06-08	14.83	14.90	14.45	14.64	14.64	qfq	7,131,010	104,694,118	-2.40%
2026-06-05	14.91	15.22	14.78	15.00	15.00	qfq	4,507,600	67,628,332	0.94%
2026-06-04	15.20	15.26	14.74	14.86	14.86	qfq	7,458,136	111,230,344	-2.37%
2026-06-03	15.48	15.48	15.20	15.22	15.22	qfq	5,104,760	78,162,493	-1.68%
2026-06-02	15.50	15.73	15.44	15.48	15.48	qfq	4,585,590	71,324,137	-0.58%
2026-06-01	15.37	15.64	15.33	15.57	15.57	qfq	4,974,030	77,188,429	1.10%
2026-05-29	15.46	15.64	15.37	15.40	15.40	qfq	4,810,618	74,503,938	-0.06%
2026-05-28	15.55	15.64	15.28	15.41	15.41	qfq	4,379,670	67,649,471	-1.22%
2026-05-27	15.87	15.93	15.45	15.60	15.60	qfq	4,739,250	73,947,324	-1.27%
2026-05-26	16.04	16.10	15.63	15.80	15.80	qfq	5,361,811	84,914,451	-1.68%
2026-05-25	16.03	16.19	15.95	16.07	16.07	qfq	4,184,265	67,177,041	0.31%
2026-05-22	16.00	16.05	15.80	16.02	16.02	qfq	4,220,410	67,322,280	1.20%
2026-05-21	15.79	16.25	15.79	15.83	15.83	qfq	8,766,113	140,440,018	-0.06%
2026-05-20	16.11	16.12	15.49	15.84	15.84	qfq	9,026,245	141,839,675	-1.68%
2026-05-19	16.03	16.23	16.00	16.11	16.11	qfq	6,161,634	99,370,760	0.25%
2026-05-18	16.13	16.14	15.90	16.07	16.07	qfq	5,776,516	92,372,235	-0.43%
2026-05-15	16.50	16.57	16.05	16.14	16.14	qfq	8,924,786	144,515,235	-1.71%
2026-05-14	17.46	17.46	16.42	16.42	16.42	qfq	14,914,750	249,034,899	-9.53%
2026-05-13	18.11	18.17	17.82	18.15	17.45	qfq	7,921,171	142,531,003	0.28%
2026-05-12	18.15	18.34	18.05	18.10	17.40	qfq	7,472,459	135,657,989	-0.11%
2026-05-11	18.25	18.36	18.05	18.12	17.42	qfq	9,376,867	170,111,648	-0.66%
2026-05-08	17.95	18.53	17.86	18.24	17.54	qfq	11,159,514	204,044,860	1.62%
2026-05-07	18.00	18.30	17.83	17.95	17.26	qfq	11,623,975	209,004,407	2.75%
2026-05-06	17.53	17.67	17.36	17.47	16.80	qfq	7,033,865	122,652,392	-0.29%
2026-04-30	17.55	17.65	17.45	17.52	16.84	qfq	3,648,230	64,020,855	-0.57%
2026-04-29	17.17	17.76	17.09	17.62	16.94	qfq	7,448,920	130,041,335	3.10%
2026-04-28	17.01	17.17	17.01	17.09	16.43	qfq	4,246,139	72,556,170	0.18%
2026-04-27	17.13	17.38	17.04	17.06	16.40	qfq	5,871,245	100,597,205	-0.70%
2026-04-24	17.55	17.69	17.08	17.18	16.52	qfq	8,004,947	137,521,280	-2.88%
2026-04-23	17.80	17.89	17.49	17.69	17.01	qfq	4,874,670	86,161,746	-0.56%
2026-04-22	18.10	18.16	17.70	17.79	17.10	qfq	6,550,060	116,880,093	-1.93%
2026-04-21	18.23	18.33	18.13	18.14	17.44	qfq	3,034,140	55,177,074	-0.44%
2026-04-20	18.19	18.40	18.17	18.22	17.52	qfq	4,916,524	89,966,093	0.16%
2026-04-17	18.20	18.35	18.11	18.19	17.49	qfq	4,167,400	75,888,824	-0.44%
2026-04-16	18.22	18.32	18.16	18.27	17.57	qfq	3,540,900	64,695,210	0.77%
2026-04-15	18.28	18.35	18.13	18.13	17.43	qfq	3,012,218	54,912,550	0.28%
2026-04-14	18.08	18.13	17.94	18.08	17.38	qfq	3,118,950	56,211,293	0.67%
2026-04-13	18.10	18.20	17.92	17.96	17.27	qfq	3,347,240	60,349,714	-1.21%
2026-04-10	17.93	18.32	17.90	18.18	17.48	qfq	4,586,880	83,480,130	2.02%
2026-04-09	17.85	18.06	17.75	17.82	17.13	qfq	3,566,300	63,780,882	-1.11%
2026-04-08	17.58	18.05	17.55	18.02	17.33	qfq	6,156,017	109,966,582	4.34%
2026-04-07	17.44	17.58	17.22	17.27	16.60	qfq	5,105,965	88,730,833	-1.31%
2026-04-03	17.38	17.59	17.26	17.50	16.83	qfq	4,319,466	75,286,521	0.69%
2026-04-02	17.64	17.65	17.28	17.38	16.71	qfq	5,527,314	96,321,857	-1.59%
2026-04-01	17.60	17.77	17.53	17.66	16.98	qfq	7,385,083	130,252,178	1.61%
2026-03-31	18.02	18.09	17.37	17.38	16.71	qfq	11,827,372	207,906,814	-5.29%
2026-03-30	17.89	18.45	17.71	18.35	17.64	qfq	6,365,115	114,831,464	1.72%
2026-03-27	17.90	18.23	17.86	18.04	17.34	qfq	3,844,356	69,496,000	-0.11%
2026-03-26	18.10	18.40	17.98	18.06	17.36	qfq	3,411,210	62,077,929	-0.22%
2026-03-25	17.95	18.27	17.88	18.10	17.40	qfq	3,499,290	63,436,582	1.34%
2026-03-24	17.70	17.89	17.42	17.86	17.17	qfq	4,583,566	81,007,017	2.47%
2026-03-23	18.00	18.07	17.28	17.43	16.76	qfq	6,396,563	112,871,378	-4.49%
2026-03-20	18.35	18.70	18.23	18.25	17.55	qfq	4,350,430	80,233,810	-0.92%
2026-03-19	18.59	18.80	18.38	18.42	17.71	qfq	4,018,760	74,578,137	-2.02%
2026-03-18	18.66	18.86	18.45	18.80	18.07	qfq	3,700,854	68,948,150	0.97%
2026-03-17	18.95	19.02	18.60	18.62	17.90	qfq	4,260,510	80,171,158	-1.48%
2026-03-16	18.78	18.92	18.68	18.90	18.17	qfq	3,758,352	70,731,479	0.64%
2026-03-13	18.80	19.04	18.74	18.78	18.06	qfq	3,901,850	73,796,597	-0.74%
2026-03-12	19.12	19.17	18.74	18.92	18.19	qfq	3,596,754	68,098,063	-0.58%
2026-03-11	19.07	19.17	19.00	19.03	18.30	qfq	3,589,560	68,472,984	0.00%
2026-03-10	18.87	19.05	18.80	19.03	18.30	qfq	4,008,860	75,931,612	1.93%
2026-03-09	18.76	18.77	18.20	18.67	17.95	qfq	5,640,296	104,241,322	-1.37%
2026-03-06	18.80	19.04	18.70	18.93	18.20	qfq	3,775,370	71,490,536	0.00%
2026-03-05	18.68	18.97	18.62	18.93	18.20	qfq	4,859,222	91,437,898	2.44%
2026-03-04	18.72	18.87	18.41	18.48	17.77	qfq	5,642,831	105,043,231	-1.86%
2026-03-03	19.77	19.87	18.72	18.83	18.10	qfq	10,122,431	193,815,359	-4.71%
2026-03-02	19.54	20.00	19.54	19.76	19.00	qfq	5,430,581	107,371,341	-1.30%
2026-02-27	20.01	20.13	19.93	20.02	19.25	qfq	3,946,767	78,995,034	-0.15%
2026-02-26	20.12	20.20	19.89	20.05	19.28	qfq	5,287,000	105,949,305	-0.50%
2026-02-25	20.23	20.35	20.09	20.15	19.37	qfq	4,471,481	90,437,949	-0.30%
2026-02-24	20.33	20.51	20.10	20.21	19.43	qfq	5,181,944	105,121,069	0.30%
2026-02-13	20.57	20.66	20.13	20.15	19.37	qfq	4,856,883	99,022,467	-2.23%
2026-02-12	19.88	20.83	19.88	20.61	19.82	qfq	9,810,005	201,512,391	3.67%
2026-02-11	19.69	19.96	19.62	19.88	19.11	qfq	4,694,581	93,107,818	1.22%
2026-02-10	19.62	19.68	19.50	19.64	18.88	qfq	3,706,566	72,610,830	0.00%
2026-02-09	19.71	19.79	19.53	19.64	18.88	qfq	5,673,452	111,210,537	0.31%
2026-02-06	19.28	19.79	19.21	19.58	18.82	qfq	7,807,000	153,150,674	0.56%
2026-02-05	19.34	19.54	19.05	19.47	18.72	qfq	9,239,896	178,492,712	0.72%
2026-02-04	19.35	19.65	19.10	19.33	18.58	qfq	7,892,730	152,206,309	-0.92%
2026-02-03	19.66	19.75	19.23	19.51	18.76	qfq	7,380,493	143,265,883	0.05%
2026-02-02	20.40	20.57	19.44	19.50	18.75	qfq	10,428,016	207,180,462	-4.60%
2026-01-30	20.61	20.64	20.10	20.44	19.65	qfq	6,222,637	126,989,306	-0.92%
2026-01-29	20.55	20.82	20.40	20.63	19.83	qfq	5,882,328	121,452,097	-0.19%
2026-01-28	20.89	20.97	20.42	20.67	19.87	qfq	6,202,925	128,051,574	-1.05%
2026-01-27	21.15	21.30	20.80	20.89	20.08	qfq	6,147,240	128,831,845	-1.28%
2026-01-26	21.60	21.60	20.85	21.16	20.34	qfq	10,231,590	215,705,838	-1.86%
2026-01-23	21.55	21.73	21.47	21.56	20.73	qfq	5,922,350	127,837,083	0.75%
2026-01-22	21.86	22.00	21.39	21.40	20.57	qfq	6,869,546	147,742,833	-2.10%
2026-01-21	21.63	22.02	21.45	21.86	21.02	qfq	6,425,460	140,309,742	0.28%
2026-01-20	22.10	22.14	21.65	21.80	20.96	qfq	6,498,017	141,692,936	-1.27%
2026-01-19	22.03	22.50	21.97	22.08	21.23	qfq	6,016,656	133,407,606	-0.05%
2026-01-16	22.02	22.34	21.89	22.09	21.24	qfq	5,911,934	130,641,005	0.45%
2026-01-15	21.45	22.14	21.27	21.99	21.14	qfq	7,012,212	153,763,442	2.33%
2026-01-14	21.50	22.08	21.23	21.49	20.66	qfq	8,454,860	182,880,440	0.05%
2026-01-13	21.49	21.95	21.37	21.48	20.65	qfq	7,196,090	155,866,451	0.14%
2026-01-12	21.53	21.74	21.22	21.45	20.62	qfq	6,707,726	143,294,578	-0.09%
2026-01-09	21.25	21.50	21.11	21.47	20.64	qfq	5,218,566	111,455,255	1.18%
2026-01-08	21.45	21.47	21.03	21.22	20.40	qfq	6,725,408	142,679,187	-1.39%
2026-01-07	21.29	21.70	21.12	21.52	20.69	qfq	8,342,089	179,104,204	1.85%
2026-01-06	21.02	21.31	20.72	21.13	20.32	qfq	6,899,710	145,002,209	0.67%
2026-01-05	20.64	21.00	20.57	20.99	20.18	qfq	4,912,477	102,469,620	2.04%
2025-12-31	21.10	21.19	20.57	20.57	19.78	qfq	3,884,686	80,634,160	-2.33%
2025-12-30	20.92	21.34	20.83	21.06	20.25	qfq	5,038,790	106,297,531	0.67%
2025-12-29	21.16	21.21	20.78	20.92	20.11	qfq	6,598,123	137,945,583	-1.04%
2025-12-26	21.25	21.49	20.98	21.14	20.32	qfq	4,416,524	93,507,708	-0.66%
2025-12-25	21.22	21.44	21.00	21.28	20.46	qfq	4,418,390	94,357,931	1.00%
2025-12-24	20.99	21.12	20.84	21.07	20.26	qfq	4,079,927	85,746,207	0.29%
2025-12-23	20.66	21.08	20.66	21.01	20.20	qfq	4,306,205	90,180,594	1.25%
2025-12-22	20.42	20.88	20.33	20.75	19.95	qfq	4,265,058	88,365,385	2.07%
2025-12-19	20.12	20.36	20.04	20.33	19.55	qfq	3,647,304	73,814,860	1.09%
2025-12-18	20.21	20.33	19.97	20.11	19.33	qfq	3,755,454	75,757,754	-1.13%
2025-12-17	20.20	20.46	19.91	20.34	19.56	qfq	3,864,142	77,990,557	0.44%
2025-12-16	20.62	20.70	20.18	20.25	19.47	qfq	4,456,023	90,666,279	-1.70%
2025-12-15	20.68	20.88	20.60	20.60	19.81	qfq	3,356,970	69,618,349	-0.29%
2025-12-12	20.62	20.78	20.48	20.66	19.86	qfq	3,870,615	79,975,957	-0.29%
2025-12-11	20.83	20.88	20.68	20.72	19.92	qfq	4,014,280	83,412,101	-0.14%
2025-12-10	20.42	20.78	20.34	20.75	19.95	qfq	5,141,460	105,971,412	1.87%
2025-12-09	20.65	20.79	20.33	20.37	19.58	qfq	4,203,871	86,249,394	-1.36%
2025-12-08	20.69	20.75	20.46	20.65	19.85	qfq	4,127,880	85,269,908	0.19%
2025-12-05	20.39	20.68	20.36	20.61	19.82	qfq	3,984,694	81,843,190	0.83%
2025-12-04	20.25	20.51	20.25	20.44	19.65	qfq	4,040,051	82,445,417	0.79%
2025-12-03	20.15	20.36	20.00	20.28	19.50	qfq	3,077,250	62,265,901	0.50%
2025-12-02	20.23	20.46	20.03	20.18	19.40	qfq	3,759,098	76,042,545	-0.05%
2025-12-01	19.90	20.20	19.90	20.19	19.41	qfq	4,538,018	91,292,219	1.66%
2025-11-28	19.86	20.00	19.80	19.86	19.09	qfq	2,140,112	42,640,697	-0.20%
2025-11-27	19.77	20.02	19.76	19.90	19.13	qfq	2,653,606	52,877,748	0.66%
2025-11-26	19.62	20.04	19.61	19.77	19.01	qfq	2,786,390	55,360,783	0.46%
2025-11-25	19.55	19.91	19.50	19.68	18.92	qfq	3,829,310	75,688,442	1.13%
2025-11-24	19.36	19.70	19.30	19.46	18.71	qfq	4,562,851	89,211,635	1.35%
2025-11-21	19.71	19.82	19.19	19.20	18.46	qfq	6,111,513	118,590,903	-2.54%
2025-11-20	19.97	20.00	19.64	19.70	18.94	qfq	3,079,280	60,867,755	-1.30%
2025-11-19	19.88	20.05	19.80	19.96	19.19	qfq	3,232,446	64,383,000	0.76%
2025-11-18	20.01	20.02	19.72	19.81	19.05	qfq	3,953,545	78,540,152	-1.25%
2025-11-17	20.35	20.50	20.04	20.06	19.29	qfq	4,129,829	83,210,410	-1.57%
2025-11-14	20.27	20.76	20.24	20.38	19.59	qfq	5,605,480	115,127,278	0.64%
2025-11-13	20.47	20.50	20.12	20.25	19.47	qfq	5,321,799	107,821,365	-1.56%
2025-11-12	20.13	20.64	19.86	20.57	19.78	qfq	6,501,219	132,782,315	1.23%
2025-11-11	20.53	20.58	20.26	20.32	19.54	qfq	5,394,747	110,114,682	-0.10%
2025-11-10	20.65	20.65	20.03	20.34	19.56	qfq	5,231,840	105,970,224	-1.31%
2025-11-07	20.68	20.86	20.55	20.61	19.82	qfq	4,173,907	86,335,305	-0.39%
2025-11-06	20.50	20.78	20.44	20.69	19.89	qfq	5,474,439	112,894,329	0.93%
2025-11-05	20.32	20.64	20.21	20.50	19.71	qfq	5,274,060	107,616,086	-1.01%
2025-11-04	20.95	21.12	20.50	20.71	19.91	qfq	7,778,030	161,599,248	-1.76%
2025-11-03	20.50	21.09	20.36	21.08	20.27	qfq	11,798,118	246,455,023	3.74%
2025-10-31	20.49	20.60	20.08	20.32	19.54	qfq	6,211,626	126,344,964	-0.73%
2025-10-30	20.58	20.66	20.25	20.47	19.68	qfq	7,326,740	150,012,963	0.00%
2025-10-29	20.08	20.51	19.96	20.47	19.68	qfq	6,048,560	122,616,628	1.09%
2025-10-28	20.85	21.20	20.15	20.25	19.47	qfq	11,296,527	230,908,249	-3.02%
2025-10-27	20.66	21.59	20.65	20.88	20.07	qfq	15,717,117	332,189,552	3.98%
2025-10-24	20.29	20.29	19.87	20.08	19.31	qfq	5,481,565	109,757,906	-1.08%
2025-10-23	19.70	20.30	19.60	20.30	19.52	qfq	5,151,836	102,803,245	2.73%
2025-10-22	19.65	19.93	19.57	19.76	19.00	qfq	2,571,240	50,866,621	0.10%
2025-10-21	19.58	19.93	19.56	19.74	18.98	qfq	4,343,282	85,983,799	1.49%
2025-10-20	19.88	19.99	19.35	19.45	18.70	qfq	5,591,763	109,535,165	-1.42%
2025-10-17	20.02	20.26	19.72	19.73	18.97	qfq	5,310,205	105,943,262	-1.40%
2025-10-16	20.10	20.35	19.98	20.01	19.24	qfq	4,512,427	90,888,831	-0.74%
2025-10-15	19.89	20.25	19.79	20.16	19.38	qfq	3,957,190	79,428,070	1.31%
2025-10-14	20.50	20.54	19.78	19.90	19.13	qfq	7,145,441	143,832,581	-2.50%
2025-10-13	19.61	20.53	19.58	20.41	19.62	qfq	7,901,030	158,746,924	-0.54%
2025-10-10	20.90	20.93	20.45	20.52	19.73	qfq	7,944,118	163,738,976	-1.58%
2025-10-09	20.30	21.00	20.13	20.85	20.05	qfq	14,202,121	293,802,938	2.91%
2025-09-30	20.80	20.84	20.23	20.26	19.48	qfq	8,877,041	180,674,193	-2.08%
2025-09-29	20.78	20.87	20.44	20.69	19.89	qfq	7,400,232	152,795,686	0.19%
2025-09-26	20.77	21.00	20.61	20.65	19.85	qfq	7,096,132	147,552,085	-1.15%
2025-09-25	21.40	21.40	20.64	20.89	20.08	qfq	11,689,813	245,943,642	-2.52%
2025-09-24	21.43	21.56	20.84	21.43	20.60	qfq	14,325,905	304,046,677	-0.83%
2025-09-23	21.85	21.96	21.02	21.61	20.78	qfq	18,987,794	406,488,468	-1.73%
2025-09-22	21.00	22.80	20.74	21.99	21.14	qfq	28,652,905	625,505,421	6.08%
2025-09-19	20.10	20.81	20.05	20.73	19.93	qfq	14,068,102	289,973,265	2.47%
2025-09-18	20.25	20.86	19.95	20.23	19.45	qfq	14,734,145	300,962,524	-0.10%
2025-09-17	20.33	20.40	20.05	20.25	19.47	qfq	7,426,033	150,230,332	-0.88%
2025-09-16	20.20	20.46	19.95	20.43	19.64	qfq	7,887,230	159,390,302	1.14%
2025-09-15	20.53	20.71	20.10	20.20	19.42	qfq	9,243,491	188,172,549	-1.27%
2025-09-12	20.71	20.73	20.41	20.46	19.67	qfq	10,859,698	223,095,125	-1.16%
2025-09-11	19.73	20.84	19.63	20.70	19.90	qfq	19,124,166	391,476,151	3.60%
2025-09-10	19.90	20.27	19.79	19.98	19.21	qfq	7,628,705	152,444,077	-0.10%
2025-09-09	20.47	20.60	19.90	20.00	19.23	qfq	10,221,964	206,001,702	-1.96%
2025-09-08	20.19	20.60	20.02	20.40	19.61	qfq	13,698,080	278,660,850	2.00%
2025-09-05	19.66	20.00	19.43	20.00	19.23	qfq	9,506,390	188,175,281	1.01%
2025-09-04	20.08	20.23	19.33	19.80	19.04	qfq	13,583,700	268,775,925	-1.35%
2025-09-03	19.81	21.08	19.80	20.07	19.30	qfq	18,141,331	366,950,787	1.26%
2025-09-02	20.23	20.25	19.59	19.82	19.06	qfq	13,173,903	261,555,442	-2.17%
2025-09-01	20.30	20.60	19.80	20.26	19.48	qfq	18,489,181	371,960,447	1.30%
2025-08-29	19.78	20.10	19.55	20.00	19.23	qfq	17,683,575	351,811,387	1.21%
2025-08-28	19.91	20.23	19.25	19.76	19.00	qfq	20,282,980	400,020,752	-0.70%
2025-08-27	20.00	20.70	19.25	19.90	19.13	qfq	38,792,523	774,052,156	1.53%
2025-08-26	18.41	19.60	18.41	19.60	18.84	qfq	15,160,540	291,557,076	9.99%
2025-08-25	17.80	18.01	17.71	17.82	17.13	qfq	8,837,507	157,653,561	0.34%
2025-08-22	17.65	17.85	17.61	17.76	17.08	qfq	6,110,650	108,335,386	0.62%
2025-08-21	17.70	17.75	17.55	17.65	16.97	qfq	5,132,753	90,655,263	-0.23%
2025-08-20	17.46	17.69	17.28	17.69	17.01	qfq	5,682,913	99,580,883	1.38%
2025-08-19	17.46	17.75	17.36	17.45	16.78	qfq	7,474,506	130,923,985	0.00%
2025-08-18	17.59	17.60	17.33	17.45	16.78	qfq	6,466,449	112,797,653	0.00%
2025-08-15	17.20	17.48	17.16	17.45	16.78	qfq	5,530,950	96,199,324	1.34%
2025-08-14	17.38	17.52	17.20	17.22	16.56	qfq	5,705,842	99,123,200	-0.92%
2025-08-13	17.40	17.46	17.23	17.38	16.71	qfq	6,090,520	105,478,154	0.00%
2025-08-12	17.48	17.53	17.31	17.38	16.71	qfq	5,460,650	95,051,549	-1.03%
2025-08-11	17.28	17.58	17.21	17.56	16.88	qfq	8,008,300	139,177,871	1.33%
2025-08-08	17.25	17.36	17.14	17.33	16.66	qfq	4,122,860	71,256,977	0.29%
2025-08-07	17.37	17.39	17.13	17.28	16.61	qfq	5,283,946	91,133,557	-0.52%
2025-08-06	17.22	17.45	17.17	17.37	16.70	qfq	5,350,591	92,771,494	1.05%
2025-08-05	17.08	17.32	17.08	17.19	16.53	qfq	5,318,689	91,495,101	0.59%
2025-08-04	16.96	17.09	16.77	17.09	16.43	qfq	4,371,830	74,143,471	0.77%
2025-08-01	16.88	17.13	16.85	16.96	16.31	qfq	3,583,241	60,858,168	0.41%
2025-07-31	17.16	17.25	16.83	16.89	16.24	qfq	5,265,380	89,480,424	-1.92%
2025-07-30	17.13	17.29	17.03	17.22	16.56	qfq	5,016,207	86,112,590	0.58%
2025-07-29	16.99	17.15	16.91	17.12	16.46	qfq	5,122,690	87,433,957	0.41%
2025-07-28	17.34	17.35	17.04	17.05	16.39	qfq	7,694,199	131,969,330	-1.62%
2025-07-25	17.22	17.39	17.12	17.33	16.66	qfq	5,309,510	91,811,911	0.81%
2025-07-24	17.15	17.31	17.09	17.19	16.53	qfq	5,282,620	90,683,756	0.06%
2025-07-23	17.18	17.41	17.06	17.18	16.52	qfq	6,425,400	110,854,061	0.12%
2025-07-22	17.16	17.25	17.03	17.16	16.50	qfq	5,607,784	96,141,982	0.00%
2025-07-21	16.93	17.19	16.90	17.16	16.50	qfq	5,454,399	93,336,231	1.36%
2025-07-18	16.98	16.99	16.77	16.93	16.28	qfq	4,037,760	68,053,097	0.06%
2025-07-17	16.85	16.92	16.78	16.92	16.27	qfq	3,714,750	62,667,656	0.42%
2025-07-16	16.50	16.86	16.47	16.85	16.20	qfq	5,131,940	85,932,071	2.06%
2025-07-15	16.74	16.80	16.45	16.51	15.87	qfq	6,169,821	102,366,697	-1.55%
2025-07-14	16.90	16.90	16.67	16.77	16.12	qfq	5,160,608	86,316,397	-0.71%
2025-07-11	16.57	16.89	16.51	16.89	16.24	qfq	7,832,382	131,322,809	1.93%
2025-07-10	16.42	16.65	16.40	16.57	15.93	qfq	5,831,418	96,455,936	0.85%
2025-07-09	16.37	16.56	16.37	16.43	15.80	qfq	5,661,040	93,157,817	0.43%
2025-07-08	16.41	16.53	16.33	16.36	15.73	qfq	6,517,021	106,998,011	-0.67%
2025-07-07	16.42	16.55	16.35	16.47	15.83	qfq	3,193,860	52,469,571	0.43%
2025-07-04	16.57	16.66	16.35	16.40	15.77	qfq	5,232,500	86,184,157	-1.03%
2025-07-03	16.52	16.74	16.52	16.57	15.93	qfq	4,228,575	70,375,761	-0.18%
2025-07-02	16.57	16.61	16.45	16.60	15.96	qfq	4,208,060	69,637,704	-0.06%
2025-07-01	16.86	16.87	16.36	16.61	15.97	qfq	12,584,206	208,139,184	-1.54%
2025-06-30	16.80	16.92	16.75	16.87	16.22	qfq	5,925,216	99,796,935	0.18%
2025-06-27	17.03	17.05	16.82	16.84	16.19	qfq	5,081,549	85,965,476	-0.94%
2025-06-26	17.11	17.66	16.97	17.00	16.34	qfq	9,137,567	157,331,081	-0.58%
2025-06-25	16.99	17.17	16.86	17.10	16.44	qfq	7,488,327	127,318,334	0.65%
2025-06-24	16.86	17.18	16.84	16.99	16.33	qfq	7,536,773	128,264,283	1.01%
2025-06-23	16.83	16.94	16.73	16.82	16.17	qfq	5,279,744	88,850,904	-0.36%
2025-06-20	17.04	17.14	16.80	16.88	16.23	qfq	4,955,869	83,800,687	-1.11%
2025-06-19	17.38	17.41	16.83	17.07	16.41	qfq	8,061,243	138,010,643	-2.07%
2025-06-18	17.33	17.75	17.23	17.43	16.76	qfq	6,098,956	106,772,935	0.52%
2025-06-17	17.39	17.88	17.30	17.34	16.67	qfq	10,780,556	189,135,783	-1.03%
2025-06-16	18.30	18.36	17.44	17.52	16.84	qfq	16,287,707	288,278,730	-4.73%
2025-06-13	18.41	18.77	18.18	18.39	17.68	qfq	13,523,859	250,345,226	-0.27%
2025-06-12	17.70	18.68	17.70	18.44	17.73	qfq	15,189,584	279,093,161	3.65%
2025-06-11	17.92	18.14	17.77	17.79	17.10	qfq	6,167,560	110,528,710	-0.50%
2025-06-10	17.85	18.63	17.78	17.88	17.19	qfq	11,046,052	199,890,447	0.17%
2025-06-09	17.63	17.88	17.53	17.85	17.16	qfq	5,619,062	99,354,728	0.85%
2025-06-06	17.70	17.92	17.63	17.70	17.02	qfq	5,113,665	90,842,184	0.17%
2025-06-05	17.55	17.70	17.46	17.67	16.99	qfq	4,813,647	84,707,939	1.03%
2025-06-04	17.79	17.89	17.40	17.49	16.82	qfq	5,541,510	97,325,607	-1.80%
2025-06-03	17.45	17.91	17.28	17.81	17.12	qfq	8,597,832	151,992,542	1.89%
2025-05-30	17.26	17.55	17.17	17.48	16.81	qfq	6,887,956	120,100,468	1.27%
2025-05-29	16.99	17.46	16.88	17.26	16.59	qfq	5,372,636	92,823,336	1.59%
2025-05-28	16.84	17.28	16.80	16.99	16.33	qfq	3,798,798	64,548,648	0.95%
2025-05-27	16.91	17.14	16.76	16.83	16.18	qfq	4,671,418	79,017,820	-0.41%
2025-05-26	17.15	17.18	16.85	16.90	16.25	qfq	4,258,998	72,308,081	-1.40%
2025-05-23	17.10	17.38	17.09	17.14	16.48	qfq	4,754,920	81,934,423	0.29%
2025-05-22	17.49	17.49	17.06	17.09	16.43	qfq	5,379,316	92,676,263	-2.23%
2025-05-21	17.29	17.52	17.17	17.48	16.81	qfq	6,001,760	104,312,685	1.04%
2025-05-20	17.04	17.37	17.00	17.30	16.63	qfq	6,838,976	117,928,039	1.29%
2025-05-19	16.74	17.14	16.67	17.08	16.42	qfq	8,170,680	138,680,168	2.03%
2025-05-16	16.51	16.85	16.41	16.74	16.09	qfq	4,789,584	79,883,779	1.33%
2025-05-15	16.62	16.62	16.42	16.52	15.88	qfq	5,823,686	96,087,461	-0.96%
2025-05-14	16.68	16.75	16.28	16.68	16.04	qfq	7,489,259	124,093,455	-4.63%
2025-05-13	17.50	17.57	17.28	17.49	16.14	qfq	6,617,406	115,297,411	0.92%
2025-05-12	17.29	17.39	17.18	17.33	15.99	qfq	6,270,094	108,411,094	0.93%
2025-05-09	17.23	17.37	17.07	17.17	15.85	qfq	5,145,120	88,515,170	-0.69%
2025-05-08	17.05	17.34	17.04	17.29	15.96	qfq	5,005,413	86,354,522	0.82%
2025-05-07	17.30	17.43	17.07	17.15	15.83	qfq	8,492,440	145,907,765	0.47%
2025-05-06	16.92	17.15	16.69	17.07	15.75	qfq	12,938,012	219,089,546	1.61%
2025-04-30	16.69	16.93	16.68	16.80	15.51	qfq	4,520,894	76,181,047	0.36%
2025-04-29	16.69	16.83	16.57	16.74	15.45	qfq	5,528,220	92,393,500	0.24%
2025-04-28	16.90	17.20	16.46	16.70	15.41	qfq	10,256,337	171,339,230	-2.51%
2025-04-25	17.22	17.33	17.10	17.13	15.81	qfq	5,349,160	91,970,009	-0.46%
2025-04-24	17.07	17.27	16.86	17.21	15.88	qfq	7,000,100	119,624,842	0.82%
2025-04-23	16.97	17.14	16.78	17.07	15.75	qfq	6,331,312	107,557,283	1.01%
2025-04-22	16.94	16.95	16.75	16.90	15.60	qfq	3,370,989	56,897,514	-0.24%
2025-04-21	16.88	17.02	16.70	16.94	15.63	qfq	4,635,590	78,094,119	0.12%
2025-04-18	16.96	17.06	16.87	16.92	15.62	qfq	3,647,860	61,813,327	-0.41%
2025-04-17	16.78	17.16	16.71	16.99	15.68	qfq	6,842,743	116,206,538	0.83%
2025-04-16	16.96	16.96	16.50	16.85	15.55	qfq	6,069,176	101,816,799	-0.77%
2025-04-15	16.81	17.08	16.65	16.98	15.67	qfq	6,527,870	110,187,824	1.07%
2025-04-14	16.86	17.00	16.67	16.80	15.51	qfq	6,542,683	110,223,966	0.54%
2025-04-11	16.55	16.86	16.50	16.71	15.42	qfq	7,586,884	126,786,574	0.06%
2025-04-10	16.55	16.87	16.29	16.70	15.41	qfq	13,101,788	218,500,182	2.58%
2025-04-09	15.72	16.55	15.41	16.28	15.03	qfq	14,890,945	239,840,318	1.75%
2025-04-08	15.59	16.14	15.30	16.00	14.77	qfq	18,217,700	285,152,459	3.36%
2025-04-07	16.50	16.50	15.48	15.48	14.29	qfq	15,962,079	253,325,937	-10.00%
2025-04-03	17.27	17.51	17.03	17.20	15.87	qfq	10,846,594	187,148,679	-1.49%
2025-04-02	17.59	17.92	17.40	17.46	16.11	qfq	13,643,333	240,214,661	-1.41%
2025-04-01	17.31	17.87	17.30	17.71	16.35	qfq	19,749,112	348,387,027	1.72%
2025-03-31	17.04	17.50	16.90	17.41	16.07	qfq	22,420,873	386,506,566	1.52%
2025-03-28	16.50	17.37	16.50	17.15	15.83	qfq	32,167,717	551,090,622	5.73%
2025-03-27	15.98	16.29	15.80	16.22	14.97	qfq	10,066,311	162,306,335	2.27%
2025-03-26	15.82	15.95	15.74	15.86	14.64	qfq	4,111,230	65,205,209	0.19%
2025-03-25	15.73	15.99	15.68	15.83	14.61	qfq	4,927,227	78,110,022	0.51%
2025-03-24	15.72	15.80	15.46	15.75	14.54	qfq	6,048,089	94,552,168	0.25%
2025-03-21	15.88	15.97	15.65	15.71	14.50	qfq	5,337,295	84,233,541	-1.69%
2025-03-20	16.18	16.29	15.94	15.98	14.75	qfq	5,976,690	95,857,863	-0.68%
2025-03-19	15.98	16.13	15.83	16.09	14.85	qfq	6,956,974	111,242,550	0.31%
2025-03-18	15.84	16.25	15.83	16.04	14.80	qfq	10,896,812	175,382,905	1.45%
2025-03-17	15.95	16.03	15.70	15.81	14.59	qfq	8,112,188	128,120,440	-0.69%
2025-03-14	15.75	15.95	15.54	15.92	14.69	qfq	8,045,768	127,181,014	0.76%
2025-03-13	15.97	16.05	15.65	15.80	14.58	qfq	6,928,575	109,490,620	-1.00%
2025-03-12	16.26	16.27	15.92	15.96	14.73	qfq	7,172,320	114,811,209	-1.05%
2025-03-11	16.32	16.40	15.96	16.13	14.89	qfq	11,119,547	179,512,687	-1.77%
2025-03-10	15.95	16.76	15.92	16.42	15.15	qfq	17,969,362	294,496,141	4.59%
2025-03-07	15.68	15.81	15.52	15.70	14.49	qfq	5,498,976	86,232,630	0.32%
2025-03-06	15.34	15.67	15.28	15.65	14.44	qfq	6,996,569	108,502,027	3.03%
2025-03-05	15.38	15.40	15.10	15.19	14.02	qfq	4,153,099	63,181,276	-1.04%
2025-03-04	15.23	15.45	15.17	15.35	14.17	qfq	4,811,330	73,857,371	0.79%
2025-03-03	15.22	15.55	15.12	15.23	14.06	qfq	5,599,327	85,934,051	0.20%
2025-02-28	15.68	15.68	15.11	15.20	14.03	qfq	6,857,133	105,248,417	-3.37%
2025-02-27	15.83	15.83	15.50	15.73	14.52	qfq	7,430,233	116,396,494	-0.32%
2025-02-26	15.88	15.96	15.70	15.78	14.56	qfq	7,419,878	117,562,896	-0.63%
2025-02-25	15.76	16.05	15.68	15.88	14.66	qfq	7,317,848	116,654,463	0.00%
2025-02-24	16.06	16.08	15.75	15.88	14.66	qfq	9,450,060	150,499,115	-0.50%
2025-02-21	15.62	16.09	15.62	15.96	14.73	qfq	15,059,084	239,933,202	2.84%
2025-02-20	15.40	15.55	15.29	15.52	14.32	qfq	8,652,402	133,781,432	0.65%
2025-02-19	15.00	15.43	14.95	15.42	14.23	qfq	8,534,200	130,440,917	2.46%
2025-02-18	15.10	15.35	14.93	15.05	13.89	qfq	7,844,592	119,145,335	-0.73%
2025-02-17	15.05	15.38	14.96	15.16	13.99	qfq	10,578,693	160,468,610	1.95%
2025-02-14	14.54	14.98	14.52	14.87	13.72	qfq	7,822,902	116,003,920	1.99%
2025-02-13	14.73	14.76	14.57	14.58	13.46	qfq	5,598,503	81,992,771	-1.02%
2025-02-12	14.61	14.73	14.57	14.73	13.60	qfq	5,616,050	82,322,845	0.75%
2025-02-11	14.79	14.81	14.60	14.62	13.49	qfq	4,615,860	67,674,128	-1.28%
2025-02-10	14.76	14.82	14.57	14.81	13.67	qfq	6,253,738	92,134,051	0.34%
2025-02-07	14.89	14.89	14.55	14.76	13.62	qfq	8,464,619	124,841,373	-0.20%
2025-02-06	14.28	14.81	14.26	14.79	13.65	qfq	6,236,891	91,211,038	3.07%
2025-02-05	14.37	14.44	14.27	14.35	13.24	qfq	3,303,410	47,431,482	0.14%
2025-01-27	14.48	14.58	14.33	14.33	13.23	qfq	3,479,123	50,262,154	-0.69%
2025-01-24	14.38	14.50	14.28	14.43	13.32	qfq	4,424,263	63,739,142	0.07%
2025-01-23	14.61	14.70	14.40	14.42	13.31	qfq	4,113,002	59,828,153	-0.28%
2025-01-22	14.53	14.63	14.36	14.46	13.35	qfq	3,819,315	55,277,787	-1.16%
2025-01-21	14.51	14.68	14.33	14.63	13.50	qfq	4,750,299	69,021,838	1.46%
2025-01-20	14.36	14.51	14.33	14.42	13.31	qfq	4,917,596	70,863,385	1.19%
2025-01-17	14.01	14.33	13.97	14.25	13.15	qfq	3,971,860	56,369,361	1.35%
2025-01-16	14.19	14.32	13.95	14.06	12.98	qfq	4,676,225	66,100,838	-0.21%
2025-01-15	14.16	14.30	14.02	14.09	13.00	qfq	5,505,150	77,738,991	-0.84%
2025-01-14	13.73	14.23	13.67	14.21	13.12	qfq	6,061,491	84,837,541	3.80%
2025-01-13	13.52	13.74	13.50	13.69	12.64	qfq	4,229,114	57,719,933	0.22%
2025-01-10	14.00	14.05	13.66	13.66	12.61	qfq	4,851,177	67,015,993	-2.36%
2025-01-09	14.12	14.28	13.99	13.99	12.91	qfq	4,405,400	62,070,053	-1.48%
2025-01-08	14.23	14.37	13.83	14.20	13.11	qfq	5,982,070	84,364,995	-0.84%
2025-01-07	14.20	14.35	14.12	14.32	13.22	qfq	4,219,964	60,139,554	0.49%
2025-01-06	14.12	14.33	14.01	14.25	13.15	qfq	4,444,444	63,113,358	0.92%
2025-01-03	14.39	14.58	14.07	14.12	13.03	qfq	5,947,040	85,064,556	-1.67%
2025-01-02	14.76	14.84	14.20	14.36	13.25	qfq	8,286,667	120,437,811	-3.10%
2024-12-31	15.27	15.30	14.79	14.82	13.68	qfq	6,612,679	98,948,995	-3.07%
2024-12-30	15.11	15.55	15.08	15.29	14.11	qfq	7,048,915	108,145,300	0.86%
2024-12-27	14.95	15.33	14.88	15.16	13.99	qfq	6,032,462	91,511,321	1.68%
2024-12-26	14.88	14.97	14.78	14.91	13.76	qfq	3,762,462	56,075,044	0.40%
2024-12-25	15.20	15.25	14.75	14.85	13.71	qfq	4,860,520	72,391,210	-1.98%
2024-12-24	14.95	15.15	14.91	15.15	13.98	qfq	4,516,180	68,111,142	1.61%
2024-12-23	15.24	15.32	14.85	14.91	13.76	qfq	6,376,195	96,242,830	-2.04%
2024-12-20	14.89	15.38	14.87	15.22	14.05	qfq	8,192,893	124,790,320	2.35%
2024-12-19	14.99	14.99	14.70	14.87	13.72	qfq	9,125,255	135,458,945	-1.39%
2024-12-18	15.10	15.26	15.01	15.08	13.92	qfq	5,486,219	83,036,713	0.13%
2024-12-17	15.27	15.37	14.99	15.06	13.90	qfq	6,688,560	101,369,318	-1.31%
2024-12-16	15.60	15.68	15.12	15.26	14.08	qfq	8,516,220	130,770,677	-2.05%
2024-12-13	15.70	15.84	15.55	15.58	14.38	qfq	8,898,939	139,430,149	-1.33%
2024-12-12	15.81	15.92	15.66	15.79	14.57	qfq	8,818,469	139,043,870	-0.19%
2024-12-11	15.93	16.08	15.70	15.82	14.60	qfq	11,869,047	187,694,572	-1.49%
2024-12-10	15.90	16.14	15.62	16.06	14.82	qfq	19,529,724	311,016,279	3.41%
2024-12-09	15.40	15.95	15.36	15.53	14.33	qfq	16,984,984	265,719,199	1.50%
2024-12-06	15.01	15.32	14.83	15.30	14.12	qfq	9,486,920	143,066,907	2.34%
2024-12-05	14.72	15.07	14.68	14.95	13.80	qfq	8,438,458	126,038,374	1.56%
2024-12-04	14.76	14.83	14.61	14.72	13.59	qfq	6,865,647	100,983,323	-0.67%
2024-12-03	14.96	15.02	14.67	14.82	13.68	qfq	9,116,138	134,668,249	-0.80%
2024-12-02	14.75	14.95	14.66	14.94	13.79	qfq	9,210,757	136,708,380	1.29%
2024-11-29	14.49	14.82	14.44	14.75	13.61	qfq	6,892,670	101,098,299	1.37%
2024-11-28	14.80	14.82	14.49	14.55	13.43	qfq	6,708,332	98,102,587	-1.56%
2024-11-27	14.55	14.78	14.39	14.78	13.64	qfq	6,740,547	98,165,891	1.37%
2024-11-26	14.81	14.93	14.53	14.58	13.46	qfq	5,680,330	83,533,703	-1.55%
2024-11-25	14.80	15.04	14.64	14.81	13.67	qfq	5,495,880	81,468,015	0.41%
2024-11-22	15.34	15.39	14.73	14.75	13.61	qfq	8,024,350	120,751,340	-4.28%
2024-11-21	15.65	15.72	15.29	15.41	14.22	qfq	6,609,500	102,258,615	-1.97%
2024-11-20	15.34	15.75	15.28	15.72	14.51	qfq	7,127,010	110,560,149	2.54%
2024-11-19	15.23	15.33	14.96	15.33	14.15	qfq	7,619,876	115,782,791	0.72%
2024-11-18	15.78	15.86	15.10	15.22	14.05	qfq	9,238,359	142,726,499	-3.18%
2024-11-15	15.90	16.05	15.67	15.72	14.51	qfq	6,637,743	105,492,862	-1.50%
2024-11-14	16.32	16.42	15.88	15.96	14.73	qfq	6,347,744	102,452,284	-2.21%
2024-11-13	16.66	16.69	16.10	16.32	15.06	qfq	11,532,285	188,298,557	-2.63%
2024-11-12	16.90	17.45	16.58	16.76	15.47	qfq	17,082,730	290,212,413	-0.24%
2024-11-11	16.29	17.00	16.24	16.80	15.51	qfq	13,737,585	229,831,270	4.35%
2024-11-08	16.17	16.52	16.02	16.10	14.86	qfq	9,151,370	148,808,434	0.31%
2024-11-07	15.60	16.10	15.56	16.05	14.81	qfq	6,919,828	109,705,832	2.29%
2024-11-06	15.90	16.01	15.53	15.69	14.48	qfq	8,445,766	133,081,220	-0.88%
2024-11-05	15.61	15.85	15.41	15.83	14.61	qfq	6,768,265	106,341,246	1.41%
2024-11-04	15.20	15.69	15.18	15.61	14.41	qfq	5,194,562	80,722,452	2.50%
2024-11-01	15.54	15.57	15.18	15.23	14.06	qfq	5,975,600	91,659,133	-2.37%
2024-10-31	15.75	15.86	15.53	15.60	14.40	qfq	6,983,530	109,379,856	-0.95%
2024-10-30	15.55	15.96	15.50	15.75	14.54	qfq	5,520,434	86,999,236	0.64%
2024-10-29	15.95	16.05	15.58	15.65	14.44	qfq	6,611,880	104,479,741	-1.26%
2024-10-28	15.59	15.93	15.58	15.85	14.63	qfq	6,150,697	97,023,983	1.86%
2024-10-25	15.54	15.73	15.37	15.56	14.36	qfq	5,395,280	83,934,336	0.71%
2024-10-24	15.42	15.67	15.24	15.45	14.26	qfq	5,836,080	90,256,795	0.00%
2024-10-23	15.51	15.64	15.33	15.45	14.26	qfq	5,012,780	77,482,962	-0.13%
2024-10-22	15.17	15.65	15.07	15.47	14.28	qfq	6,141,010	94,707,215	1.91%
2024-10-21	15.30	15.45	15.04	15.18	14.01	qfq	6,738,750	102,478,309	0.33%
2024-10-18	14.58	15.52	14.51	15.13	13.96	qfq	8,161,712	122,587,141	3.77%
2024-10-17	15.04	15.13	14.58	14.58	13.46	qfq	4,537,931	67,166,994	-2.15%
2024-10-16	14.68	15.18	14.62	14.90	13.75	qfq	5,339,115	79,655,916	-0.53%
2024-10-15	15.19	15.47	14.91	14.98	13.83	qfq	6,290,034	95,496,943	-1.25%
2024-10-14	14.96	15.24	14.65	15.17	14.00	qfq	7,222,708	108,257,265	1.40%
2024-10-11	15.78	15.88	14.74	14.96	13.81	qfq	9,188,780	139,949,690	-6.38%
2024-10-10	16.27	16.69	15.88	15.98	14.75	qfq	10,210,473	165,783,544	-0.75%
2024-10-09	16.97	17.16	16.02	16.10	14.86	qfq	14,153,551	234,174,658	-6.88%
2024-10-08	17.57	17.57	16.38	17.29	15.96	qfq	19,956,471	343,184,095	8.27%
2024-09-30	15.47	15.97	15.24	15.97	14.74	qfq	6,298,510	99,921,097	9.99%
2024-09-27	14.02	14.73	14.00	14.52	13.40	qfq	9,818,216	141,214,687	5.45%
2024-09-26	12.91	13.79	12.91	13.77	12.71	qfq	8,173,083	109,110,815	6.50%
2024-09-25	13.13	13.26	12.86	12.93	11.93	qfq	7,191,893	94,332,260	0.31%
2024-09-24	12.40	12.89	12.36	12.89	11.90	qfq	6,374,398	80,920,689	4.63%
2024-09-23	12.25	12.37	12.13	12.32	11.37	qfq	3,538,583	43,502,494	0.57%
2024-09-20	12.55	12.56	12.10	12.25	11.31	qfq	4,344,821	53,266,089	-2.39%
2024-09-19	12.40	12.73	12.31	12.55	11.58	qfq	3,532,070	44,322,121	1.62%
2024-09-18	12.35	12.43	12.15	12.35	11.40	qfq	2,073,540	25,483,136	0.00%
2024-09-13	12.59	12.69	12.33	12.35	11.40	qfq	2,188,355	27,261,598	-2.06%
2024-09-12	12.70	12.83	12.57	12.61	11.64	qfq	2,357,679	29,909,309	-0.24%
2024-09-11	12.50	12.65	12.42	12.64	11.67	qfq	2,124,580	26,719,259	0.80%
2024-09-10	12.54	12.63	12.30	12.54	11.57	qfq	2,854,799	35,559,901	0.00%
2024-09-09	12.51	12.67	12.47	12.54	11.57	qfq	2,808,146	35,264,305	-0.56%
2024-09-06	12.78	12.78	12.58	12.61	11.64	qfq	2,105,440	26,659,022	-0.94%
2024-09-05	12.72	12.81	12.58	12.73	11.75	qfq	2,509,394	31,846,115	0.08%
2024-09-04	12.60	12.87	12.52	12.72	11.74	qfq	3,094,730	39,370,159	0.32%
2024-09-03	12.38	12.76	12.35	12.68	11.70	qfq	3,778,440	47,712,507	2.01%
2024-09-02	13.00	13.10	12.43	12.43	11.47	qfq	6,686,344	84,984,916	-3.94%
2024-08-30	13.01	13.23	12.71	12.94	11.94	qfq	7,149,385	93,092,182	-0.54%
2024-08-29	12.56	13.08	12.52	13.01	12.01	qfq	5,436,524	70,303,837	3.09%
2024-08-28	12.77	12.82	12.55	12.62	11.65	qfq	3,579,154	45,261,260	-1.56%
2024-08-27	12.93	12.93	12.75	12.82	11.83	qfq	2,250,940	28,889,562	-1.00%
2024-08-26	13.08	13.31	12.85	12.95	11.95	qfq	4,465,872	58,090,926	-1.15%
2024-08-23	13.59	13.64	13.03	13.10	12.09	qfq	6,390,792	84,337,112	-3.68%
2024-08-22	13.99	14.10	13.45	13.60	12.55	qfq	4,199,530	57,220,376	-3.89%
2024-08-21	14.35	14.41	14.10	14.15	13.06	qfq	2,186,990	31,085,095	-1.32%
2024-08-20	14.58	14.68	14.33	14.34	13.24	qfq	1,629,680	23,469,593	-1.71%
2024-08-19	14.48	14.82	14.47	14.59	13.47	qfq	2,303,582	33,754,712	0.14%
2024-08-16	14.55	14.61	14.42	14.57	13.45	qfq	1,542,735	22,393,498	-0.07%
2024-08-15	14.42	14.78	14.33	14.58	13.46	qfq	2,161,370	31,459,205	0.83%
2024-08-14	14.71	14.72	14.45	14.46	13.35	qfq	1,777,890	25,809,934	-1.63%
2024-08-13	14.68	14.75	14.53	14.70	13.57	qfq	1,595,556	23,337,981	0.00%
2024-08-12	14.66	14.85	14.52	14.70	13.57	qfq	2,171,730	31,949,725	0.20%
2024-08-09	15.18	15.28	14.66	14.67	13.54	qfq	6,053,380	89,717,859	-2.98%
2024-08-08	15.18	15.27	15.02	15.12	13.96	qfq	1,949,850	29,525,675	-0.46%
2024-08-07	15.32	15.38	15.19	15.19	14.02	qfq	1,955,150	29,849,349	-0.91%
2024-08-06	15.39	15.55	15.16	15.33	14.15	qfq	1,699,080	26,055,107	0.59%
2024-08-05	15.33	15.76	15.23	15.24	14.07	qfq	2,672,162	41,344,401	-1.23%
2024-08-02	15.53	15.75	15.37	15.43	14.24	qfq	2,234,190	34,753,750	-1.15%
2024-08-01	15.81	15.93	15.50	15.61	14.41	qfq	2,596,601	40,716,397	-0.95%
2024-07-31	15.05	15.78	14.97	15.76	14.55	qfq	3,876,930	60,296,650	4.72%
2024-07-30	15.05	15.13	14.90	15.05	13.89	qfq	1,272,084	19,092,597	-0.27%
2024-07-29	15.38	15.39	15.03	15.09	13.93	qfq	1,588,370	24,110,736	-1.82%
2024-07-26	15.18	15.48	15.01	15.37	14.19	qfq	2,044,986	31,234,106	2.47%
2024-07-25	14.79	15.17	14.72	15.00	13.84	qfq	1,670,514	25,033,371	0.74%
2024-07-24	14.95	15.06	14.84	14.89	13.74	qfq	2,124,990	31,754,084	-0.73%
2024-07-23	15.31	15.35	14.98	15.00	13.84	qfq	2,977,184	44,936,765	-2.02%
2024-07-22	15.42	15.55	15.26	15.31	14.13	qfq	2,579,494	39,668,827	-0.78%
2024-07-19	15.50	15.62	15.35	15.43	14.24	qfq	2,522,677	38,985,564	-0.90%
2024-07-18	15.40	15.70	15.29	15.57	14.37	qfq	2,444,884	37,887,254	0.45%
2024-07-17	15.69	15.71	15.45	15.50	14.31	qfq	2,213,800	34,447,672	-1.34%
2024-07-16	15.81	15.83	15.45	15.71	14.50	qfq	1,965,740	30,724,970	-1.19%
2024-07-15	16.07	16.07	15.78	15.90	14.67	qfq	1,583,800	25,105,739	-0.87%
2024-07-12	16.20	16.26	15.95	16.04	14.80	qfq	1,824,650	29,317,246	-0.99%
2024-07-11	16.19	16.44	16.01	16.20	14.95	qfq	2,615,170	42,464,458	0.87%
2024-07-10	15.51	16.35	15.51	16.06	14.82	qfq	4,342,250	69,901,631	3.08%
2024-07-09	15.00	15.70	14.95	15.58	14.38	qfq	4,513,633	69,347,642	3.80%
2024-07-08	15.40	15.41	15.01	15.01	13.85	qfq	3,473,920	52,609,170	-3.22%
2024-07-05	15.55	15.63	15.18	15.51	14.32	qfq	4,121,339	63,429,144	-0.19%
2024-07-04	15.83	16.04	15.48	15.54	14.34	qfq	2,984,488	46,776,912	-1.83%
2024-07-03	16.03	16.07	15.83	15.83	14.61	qfq	2,099,240	33,420,943	-1.31%
2024-07-02	16.45	16.45	15.84	16.04	14.80	qfq	4,352,072	69,773,056	-1.84%
2024-07-01	16.39	16.53	16.17	16.34	15.08	qfq	1,945,990	31,781,370	-0.97%
2024-06-28	16.49	16.84	16.39	16.50	15.23	qfq	2,970,990	49,480,009	0.00%
2024-06-27	16.86	16.86	16.50	16.50	15.23	qfq	2,208,450	36,695,029	-2.14%
2024-06-26	16.37	16.92	16.23	16.86	15.56	qfq	4,604,985	76,482,875	3.12%
2024-06-25	16.22	16.59	16.06	16.35	15.09	qfq	4,762,750	77,580,721	-0.30%
2024-06-24	16.36	16.68	16.29	16.40	15.14	qfq	3,884,733	64,034,031	-0.49%
2024-06-21	16.09	16.53	16.01	16.48	15.21	qfq	3,706,180	60,667,364	2.17%
2024-06-20	16.20	16.40	16.11	16.13	14.89	qfq	2,594,874	42,098,972	-0.74%
2024-06-19	16.70	16.71	16.12	16.25	15.00	qfq	4,784,212	77,916,755	-2.69%
2024-06-18	16.72	16.80	16.62	16.70	15.41	qfq	2,065,144	34,474,338	0.00%
2024-06-17	16.72	16.78	16.51	16.70	15.41	qfq	3,210,680	53,439,127	-0.60%
2024-06-14	16.92	16.98	16.56	16.80	15.51	qfq	4,430,032	74,203,779	-0.88%
2024-06-13	16.73	17.19	16.58	16.95	15.64	qfq	3,638,840	61,670,127	1.38%
2024-06-12	16.63	16.99	16.60	16.72	15.43	qfq	2,030,220	34,091,430	0.48%
2024-06-11	16.22	16.77	16.03	16.64	15.36	qfq	4,161,712	68,741,699	2.40%
2024-06-07	16.49	16.53	16.23	16.25	15.00	qfq	3,181,980	51,950,766	-0.91%
2024-06-06	16.59	16.68	16.34	16.40	15.14	qfq	4,263,660	70,269,975	-0.85%
2024-06-05	16.78	16.85	16.51	16.54	15.27	qfq	2,761,300	46,026,732	-1.43%
2024-06-04	16.64	16.78	16.51	16.78	15.49	qfq	2,365,340	39,391,321	0.84%
2024-06-03	16.88	16.94	16.49	16.64	15.36	qfq	4,737,920	79,218,922	-1.42%
2024-05-31	16.94	17.06	16.86	16.88	15.58	qfq	1,815,930	30,738,662	0.30%
2024-05-30	16.88	17.12	16.79	16.83	15.53	qfq	2,352,235	39,817,514	-0.77%
2024-05-29	16.93	17.05	16.81	16.96	15.65	qfq	2,756,140	46,651,785	-0.35%
2024-05-28	17.13	17.13	16.93	17.02	15.71	qfq	2,038,605	34,658,604	-0.82%
2024-05-27	17.05	17.18	16.75	17.16	15.84	qfq	3,931,400	66,666,887	0.94%
2024-05-24	17.15	17.24	16.98	17.00	15.69	qfq	2,959,780	50,497,456	-0.82%
2024-05-23	17.52	17.62	17.08	17.14	15.82	qfq	3,851,300	66,335,522	-2.17%
2024-05-22	17.78	17.85	17.45	17.52	16.17	qfq	2,975,756	52,309,241	-1.90%
2024-05-21	17.45	17.87	17.37	17.86	16.48	qfq	4,901,094	86,802,183	1.71%
2024-05-20	17.81	17.89	17.45	17.56	16.21	qfq	4,649,482	81,961,997	-1.35%
2024-05-17	17.80	17.95	17.61	17.80	16.43	qfq	5,242,940	93,178,790	-3.73%
2024-05-16	18.32	18.75	18.21	18.49	16.42	qfq	6,204,399	115,218,159	0.87%
2024-05-15	18.20	18.49	18.10	18.33	16.28	qfq	4,709,306	86,403,035	0.71%
2024-05-14	17.97	18.30	17.84	18.20	16.16	qfq	4,365,323	79,155,053	1.39%
2024-05-13	17.94	18.09	17.66	17.95	15.94	qfq	4,733,580	84,982,775	-0.11%
2024-05-10	18.59	18.60	17.83	17.97	15.96	qfq	8,085,130	145,673,903	-3.02%
2024-05-09	18.30	18.85	18.20	18.53	16.46	qfq	6,455,156	120,110,189	1.04%
2024-05-08	18.78	18.80	18.34	18.34	16.29	qfq	4,243,030	78,653,681	-2.45%
2024-05-07	18.53	19.01	18.53	18.80	16.70	qfq	5,420,425	101,887,539	1.46%
2024-05-06	18.00	18.62	18.00	18.53	16.46	qfq	8,540,235	157,382,013	3.40%
2024-04-30	18.32	18.33	17.78	17.92	15.91	qfq	6,643,638	119,588,831	-2.18%
2024-04-29	17.26	18.35	17.25	18.32	16.27	qfq	17,687,126	318,790,133	5.90%
2024-04-26	17.86	17.96	17.06	17.30	15.36	qfq	19,471,453	338,059,028	-7.39%
2024-04-25	18.88	18.88	18.46	18.68	16.59	qfq	5,228,750	97,544,156	-1.48%
2024-04-24	18.90	19.13	18.57	18.96	16.84	qfq	5,395,318	101,182,554	0.00%
2024-04-23	19.18	19.28	18.95	18.96	16.84	qfq	4,296,388	81,993,516	-1.15%
2024-04-22	19.15	19.80	19.12	19.18	17.03	qfq	5,427,126	105,467,978	-0.88%
2024-04-19	19.09	19.49	18.77	19.35	17.18	qfq	7,121,308	136,385,351	0.68%
2024-04-18	18.90	19.38	18.56	19.22	17.07	qfq	7,799,799	148,862,156	1.80%
2024-04-17	18.24	18.90	18.24	18.88	16.77	qfq	6,124,539	114,095,170	3.45%
2024-04-16	18.41	18.78	18.16	18.25	16.21	qfq	6,620,374	122,236,170	-1.88%
2024-04-15	18.12	18.90	18.03	18.60	16.52	qfq	7,563,610	140,326,391	2.37%
2024-04-12	18.22	18.35	18.11	18.17	16.14	qfq	2,562,706	46,719,622	-0.44%
2024-04-11	17.91	18.40	17.77	18.25	16.21	qfq	4,188,208	76,308,872	1.61%
2024-04-10	18.01	18.17	17.85	17.96	15.95	qfq	3,086,614	55,599,791	-0.55%
2024-04-09	17.98	18.22	17.85	18.06	16.04	qfq	2,709,374	48,854,726	0.89%
2024-04-08	18.36	18.37	17.87	17.90	15.90	qfq	5,942,877	106,993,708	-2.72%
2024-04-03	18.65	18.68	18.37	18.40	16.34	qfq	4,319,777	79,766,963	-1.02%
2024-04-02	19.30	19.30	18.43	18.59	16.51	qfq	8,177,630	152,491,940	-2.97%
2024-04-01	19.39	19.85	18.97	19.16	17.02	qfq	5,564,868	107,592,435	-0.98%
2024-03-29	19.01	19.35	18.90	19.35	17.18	qfq	2,159,593	41,341,222	1.31%
2024-03-28	18.75	19.29	18.75	19.10	16.96	qfq	4,766,628	91,008,456	2.14%
2024-03-27	19.30	19.32	18.69	18.70	16.61	qfq	3,468,414	65,833,380	-3.21%
2024-03-26	19.40	19.61	19.14	19.32	17.16	qfq	4,030,404	77,908,544	-0.51%
2024-03-25	19.78	20.00	19.40	19.42	17.25	qfq	5,648,270	111,398,682	-2.41%
2024-03-22	20.22	20.30	19.59	19.90	17.67	qfq	5,015,200	99,738,624	-1.78%
2024-03-21	20.58	20.60	20.20	20.26	17.99	qfq	4,306,490	87,573,254	-0.59%
2024-03-20	19.96	20.49	19.90	20.38	18.10	qfq	5,926,820	120,233,477	1.90%
2024-03-19	19.83	20.16	19.56	20.00	17.76	qfq	4,954,194	98,618,890	0.86%
2024-03-18	19.88	19.92	19.45	19.83	17.61	qfq	6,290,824	123,598,702	0.00%
2024-03-15	19.63	19.86	19.36	19.83	17.61	qfq	3,537,459	69,270,427	0.97%
2024-03-14	19.85	20.42	19.43	19.64	17.44	qfq	5,812,634	115,550,521	-0.86%
2024-03-13	19.65	19.97	19.49	19.81	17.59	qfq	5,205,046	102,670,915	0.66%
2024-03-12	19.80	20.18	19.52	19.68	17.48	qfq	7,790,641	154,177,503	-1.06%
2024-03-11	19.18	19.89	19.11	19.89	17.66	qfq	7,825,365	153,682,665	3.70%
2024-03-08	18.86	19.25	18.80	19.18	17.03	qfq	3,100,813	58,982,391	2.02%
2024-03-07	19.20	19.32	18.80	18.80	16.70	qfq	3,321,056	63,330,125	-2.19%
2024-03-06	19.27	19.46	18.88	19.22	17.07	qfq	4,293,378	82,295,918	-0.72%
2024-03-05	19.11	19.50	18.96	19.36	17.19	qfq	5,897,488	113,158,947	1.10%
2024-03-04	19.23	19.30	18.88	19.15	17.01	qfq	5,175,080	98,700,962	-0.73%
2024-03-01	19.23	19.39	19.06	19.29	17.13	qfq	5,850,440	112,621,160	0.00%
2024-02-29	18.88	19.38	18.75	19.29	17.13	qfq	7,396,474	141,501,022	1.58%
2024-02-28	19.48	19.97	18.91	18.99	16.86	qfq	10,759,339	209,556,073	-1.81%
2024-02-27	19.06	19.34	18.71	19.34	17.18	qfq	10,220,808	194,969,720	1.36%
2024-02-26	18.57	19.19	18.35	19.08	16.94	qfq	9,471,930	178,101,629	2.64%
2024-02-23	18.51	18.71	18.31	18.59	16.51	qfq	6,598,560	122,107,553	1.92%
2024-02-22	18.28	18.40	18.06	18.24	16.20	qfq	5,790,991	105,240,486	-0.44%
2024-02-21	18.40	18.81	18.15	18.32	16.27	qfq	6,223,550	114,949,415	-1.19%
2024-02-20	18.20	18.73	18.00	18.54	16.47	qfq	6,359,975	116,409,894	1.20%
2024-02-19	18.62	18.65	17.98	18.32	16.27	qfq	8,698,431	158,692,306	-0.27%
2024-02-08	19.15	20.10	18.12	18.37	16.31	qfq	13,071,944	252,092,470	-3.21%
2024-02-07	17.65	19.00	17.56	18.98	16.86	qfq	9,633,299	178,471,578	7.23%
2024-02-06	16.40	17.75	16.25	17.70	15.72	qfq	7,223,531	124,185,558	6.82%
2024-02-05	15.85	17.20	15.36	16.57	14.72	qfq	7,686,097	123,547,896	4.02%
2024-02-02	15.63	16.35	15.30	15.93	14.15	qfq	5,672,526	90,502,026	2.25%
2024-02-01	15.39	15.90	15.31	15.58	13.84	qfq	3,173,624	49,529,560	0.52%
2024-01-31	16.00	16.33	15.48	15.50	13.77	qfq	3,173,518	49,952,424	-3.25%
2024-01-30	16.49	16.58	16.00	16.02	14.23	qfq	2,125,658	34,675,532	-2.85%
2024-01-29	16.65	16.90	16.35	16.49	14.64	qfq	3,233,684	53,453,504	-0.72%
2024-01-26	17.08	17.12	16.50	16.61	14.75	qfq	4,036,634	67,614,073	-2.98%
2024-01-25	16.31	17.20	16.28	17.12	15.20	qfq	4,233,381	71,560,343	4.52%
2024-01-24	16.35	16.42	15.90	16.38	14.55	qfq	3,776,839	61,067,558	1.30%
2024-01-23	15.96	16.27	15.72	16.17	14.36	qfq	3,056,811	49,117,841	1.38%
2024-01-22	16.88	16.88	15.87	15.95	14.17	qfq	4,800,678	78,320,857	-5.57%
2024-01-19	17.01	17.07	16.76	16.89	15.00	qfq	2,456,143	41,546,521	-0.71%
2024-01-18	16.49	17.06	16.39	17.01	15.11	qfq	5,123,947	85,137,641	1.98%
2024-01-17	17.04	17.24	16.68	16.68	14.81	qfq	3,708,081	62,847,621	-2.11%
2024-01-16	17.33	17.37	16.80	17.04	15.13	qfq	6,335,086	107,955,751	-1.62%
2024-01-15	17.60	17.69	17.31	17.32	15.38	qfq	5,814,875	101,617,433	-2.26%
2024-01-12	17.84	18.06	17.56	17.72	15.74	qfq	3,116,785	55,491,151	-1.06%
2024-01-11	18.18	18.18	17.62	17.91	15.91	qfq	5,209,580	93,069,189	-1.05%
2024-01-10	18.04	18.28	17.82	18.10	16.07	qfq	1,952,685	35,313,697	0.56%
2024-01-09	18.16	18.44	17.90	18.00	15.99	qfq	2,364,180	42,765,346	-0.17%
2024-01-08	18.62	18.66	18.00	18.03	16.01	qfq	2,362,514	43,156,559	-3.43%
2024-01-05	18.96	19.05	18.58	18.67	16.58	qfq	2,549,156	47,873,710	-1.48%
2024-01-04	19.15	19.28	18.85	18.95	16.83	qfq	2,038,530	38,718,797	-1.25%
2024-01-03	19.22	19.46	19.08	19.19	17.04	qfq	2,624,520	50,597,518	-0.93%
2024-01-02	19.53	19.58	19.04	19.37	17.20	qfq	4,372,377	84,296,936	-1.37%
2023-12-29	19.14	19.70	19.13	19.64	17.44	qfq	3,651,754	71,323,838	2.45%
2023-12-28	18.39	19.24	18.32	19.17	17.02	qfq	4,180,130	79,222,515	4.24%
2023-12-27	18.00	18.44	17.91	18.39	16.33	qfq	2,788,007	50,748,658	2.45%
2023-12-26	18.14	18.14	17.82	17.95	15.94	qfq	1,580,661	28,322,462	-1.10%
2023-12-25	18.23	18.46	18.00	18.15	16.12	qfq	1,327,007	24,163,059	-0.38%
2023-12-22	18.30	18.46	18.05	18.22	16.18	qfq	1,873,577	34,176,612	-0.33%
2023-12-21	18.04	18.39	17.85	18.28	16.23	qfq	2,073,010	37,650,696	1.33%
2023-12-20	18.19	18.43	18.03	18.04	16.02	qfq	1,353,017	24,628,605	-0.82%
2023-12-19	18.15	18.25	18.02	18.19	16.15	qfq	1,846,012	33,428,695	-0.05%
2023-12-18	18.34	18.45	18.13	18.20	16.16	qfq	1,582,162	28,909,613	-0.98%
2023-12-15	18.58	18.73	18.33	18.38	16.32	qfq	2,055,740	38,013,352	-1.13%
2023-12-14	18.49	18.83	18.49	18.59	16.51	qfq	1,659,940	31,037,264	0.43%
2023-12-13	18.85	18.90	18.50	18.51	16.44	qfq	2,732,064	50,953,221	-2.12%
2023-12-12	19.12	19.26	18.85	18.91	16.79	qfq	2,419,982	45,994,401	-1.10%
2023-12-11	18.90	19.21	18.52	19.12	16.98	qfq	3,328,635	62,614,026	0.53%
2023-12-08	18.87	19.10	18.82	19.02	16.89	qfq	2,627,631	49,835,179	0.69%
2023-12-07	19.14	19.14	18.74	18.89	16.78	qfq	2,148,952	40,570,435	-1.25%
2023-12-06	19.00	19.32	18.81	19.13	16.99	qfq	3,160,537	60,279,583	0.68%
2023-12-05	19.26	19.43	19.00	19.00	16.87	qfq	3,374,293	64,800,394	-1.76%
2023-12-04	19.58	19.64	18.90	19.34	17.18	qfq	6,956,131	133,408,124	-1.53%
2023-12-01	19.73	19.83	18.95	19.64	17.44	qfq	6,853,054	133,056,332	-0.71%
2023-11-30	19.84	19.90	19.36	19.78	17.57	qfq	6,805,202	133,433,974	-0.35%
2023-11-29	20.00	20.09	19.65	19.85	17.63	qfq	5,558,590	110,157,942	-0.75%
2023-11-28	19.11	20.04	18.92	20.00	17.76	qfq	7,355,167	144,840,406	4.93%
2023-11-27	19.31	19.40	18.88	19.06	16.93	qfq	5,171,678	98,327,674	-1.75%
2023-11-24	19.30	19.52	19.08	19.40	17.23	qfq	5,565,959	107,785,081	0.52%
2023-11-23	18.71	19.34	18.68	19.30	17.14	qfq	3,997,690	76,483,379	2.66%
2023-11-22	19.13	19.19	18.80	18.80	16.70	qfq	3,575,715	67,704,652	-2.44%
2023-11-21	19.43	19.53	19.24	19.27	17.11	qfq	3,801,696	73,763,238	-0.46%
2023-11-20	18.87	19.42	18.85	19.36	17.19	qfq	4,538,575	87,008,194	2.81%
2023-11-17	18.85	18.97	18.69	18.83	16.72	qfq	2,821,676	53,045,886	-0.32%
2023-11-16	19.35	19.35	18.87	18.89	16.78	qfq	3,090,349	58,761,576	-2.48%
2023-11-15	19.39	19.65	19.33	19.37	17.20	qfq	4,091,864	79,781,047	0.47%
2023-11-14	19.33	19.48	19.12	19.28	17.12	qfq	2,798,979	53,879,069	-0.26%
2023-11-13	19.36	19.51	19.14	19.33	17.17	qfq	4,664,296	90,155,645	-0.15%
2023-11-10	19.52	19.66	19.33	19.36	17.19	qfq	2,705,710	52,564,159	-1.58%
2023-11-09	19.70	19.80	19.58	19.67	17.47	qfq	2,031,697	39,987,262	-0.41%
2023-11-08	19.77	19.97	19.58	19.75	17.54	qfq	2,394,409	47,352,899	-0.15%
2023-11-07	19.98	19.98	19.66	19.78	17.57	qfq	3,221,264	63,757,969	-0.95%
2023-11-06	19.75	20.09	19.68	19.97	17.74	qfq	3,136,967	62,491,214	1.47%
2023-11-03	19.35	19.90	19.31	19.68	17.48	qfq	3,013,449	59,373,331	1.76%
2023-11-02	19.61	19.65	19.30	19.34	17.18	qfq	2,483,249	48,205,501	-1.38%
2023-11-01	19.46	19.73	19.31	19.61	17.42	qfq	3,692,951	72,282,503	1.08%
2023-10-31	19.43	19.62	19.17	19.40	17.23	qfq	3,860,688	74,690,475	-0.46%
2023-10-30	19.10	19.65	18.92	19.49	17.31	qfq	7,368,385	142,879,805	2.04%
2023-10-27	18.05	19.21	18.04	19.10	16.96	qfq	7,126,910	133,940,590	6.05%
2023-10-26	18.01	18.22	17.79	18.01	15.99	qfq	4,857,977	87,252,708	0.28%
2023-10-25	18.33	18.51	17.83	17.96	15.95	qfq	6,126,111	110,769,101	-1.54%
2023-10-24	18.58	18.85	17.92	18.24	16.20	qfq	6,140,644	112,867,958	-2.72%
2023-10-23	19.04	19.09	18.60	18.75	16.65	qfq	3,280,496	61,836,145	-1.47%
2023-10-20	19.28	19.39	18.92	19.03	16.90	qfq	1,997,990	38,257,244	-1.09%
2023-10-19	19.38	19.63	19.21	19.24	17.09	qfq	2,360,750	45,735,587	-1.23%
2023-10-18	19.88	20.01	19.46	19.48	17.30	qfq	3,391,906	66,492,076	-2.21%
2023-10-17	20.01	20.06	19.72	19.92	17.69	qfq	2,513,698	50,038,024	-0.10%
2023-10-16	20.30	20.63	19.77	19.94	17.71	qfq	4,544,226	90,763,236	-2.16%
2023-10-13	20.39	20.47	20.20	20.38	18.10	qfq	2,475,347	50,288,427	-0.54%
2023-10-12	20.53	20.72	20.37	20.49	18.20	qfq	2,074,349	42,568,149	-0.19%
2023-10-11	20.33	20.83	20.33	20.53	18.23	qfq	3,957,514	81,583,750	0.83%
2023-10-10	20.72	20.77	20.30	20.36	18.08	qfq	4,116,900	84,086,427	-1.50%
2023-10-09	21.01	21.12	20.55	20.67	18.36	qfq	4,001,650	83,079,456	-1.48%
2023-09-28	21.51	21.74	20.90	20.98	18.63	qfq	4,195,536	88,745,600	-2.55%
2023-09-27	21.69	21.97	21.41	21.53	19.12	qfq	3,518,321	76,175,198	-0.46%
2023-09-26	21.51	21.78	21.44	21.63	19.21	qfq	1,902,500	41,160,223	0.28%
2023-09-25	21.80	21.92	21.32	21.57	19.16	qfq	2,703,385	58,097,368	-0.87%
2023-09-22	21.25	21.82	21.25	21.76	19.32	qfq	1,862,496	40,201,744	1.49%
2023-09-21	21.49	21.80	21.40	21.44	19.04	qfq	2,633,107	56,732,189	-0.97%
2023-09-20	21.62	21.77	21.51	21.65	19.23	qfq	1,372,883	29,726,051	-0.18%
2023-09-19	22.06	22.15	21.54	21.69	19.26	qfq	2,251,346	48,921,564	-1.68%
2023-09-18	21.47	22.14	21.21	22.06	19.59	qfq	3,435,782	75,073,431	2.60%
2023-09-15	21.53	21.77	21.29	21.50	19.09	qfq	3,987,809	85,773,552	-0.46%
2023-09-14	21.93	22.00	21.42	21.60	19.18	qfq	4,129,651	89,083,448	-1.55%
2023-09-13	22.16	22.26	21.75	21.94	19.48	qfq	3,072,830	67,202,286	-1.39%
2023-09-12	22.21	22.38	21.97	22.25	19.76	qfq	2,574,788	57,189,102	0.09%
2023-09-11	22.05	22.44	21.80	22.23	19.74	qfq	3,666,460	81,210,736	0.45%
2023-09-08	21.68	22.19	21.50	22.13	19.65	qfq	2,253,865	49,580,091	2.08%
2023-09-07	22.62	22.70	21.48	21.68	19.25	qfq	6,002,797	130,957,456	-4.20%
2023-09-06	23.05	23.10	22.58	22.63	20.10	qfq	2,939,610	66,912,899	-1.82%
2023-09-05	23.37	23.60	23.00	23.05	20.47	qfq	3,155,492	73,641,003	-0.95%
2023-09-04	23.56	23.67	23.07	23.27	20.67	qfq	3,134,455	72,913,017	-1.65%
2023-09-01	23.37	23.80	23.37	23.66	21.01	qfq	1,266,400	29,945,321	0.98%
2023-08-31	23.41	23.58	23.29	23.43	20.81	qfq	1,244,742	29,142,168	0.00%
2023-08-30	23.16	23.57	23.13	23.43	20.81	qfq	2,071,092	48,446,566	1.34%
2023-08-29	21.87	23.26	21.87	23.12	20.53	qfq	2,821,356	64,135,917	4.95%
2023-08-28	22.67	23.37	21.82	22.03	19.56	qfq	5,933,944	131,648,250	1.47%
2023-08-25	22.58	22.58	21.61	21.71	19.28	qfq	4,505,788	98,581,694	-3.30%
2023-08-24	22.59	23.15	22.09	22.45	19.94	qfq	3,093,764	69,461,466	-0.93%
2023-08-23	23.30	23.30	22.63	22.66	20.12	qfq	1,793,175	40,994,490	-2.75%
2023-08-22	23.33	23.59	22.80	23.30	20.69	qfq	1,910,555	44,183,483	-0.09%
2023-08-21	23.83	24.00	23.32	23.32	20.71	qfq	1,469,253	34,671,717	-2.59%
2023-08-18	24.04	24.30	23.87	23.94	21.26	qfq	1,633,690	39,341,467	-0.33%
2023-08-17	23.48	24.04	23.30	24.02	21.33	qfq	1,524,852	36,162,655	2.08%
2023-08-16	23.56	23.76	23.39	23.53	20.90	qfq	1,405,554	33,177,553	0.34%
2023-08-15	23.80	23.86	23.26	23.45	20.83	qfq	1,917,680	45,024,203	-1.80%
2023-08-14	23.70	23.90	23.30	23.88	21.21	qfq	1,934,675	45,668,563	0.46%
2023-08-11	24.50	24.50	23.73	23.77	21.11	qfq	2,455,559	58,862,217	-2.86%
2023-08-10	24.44	24.69	24.20	24.47	21.73	qfq	1,278,944	31,310,791	-0.12%
2023-08-09	24.55	24.85	24.45	24.50	21.76	qfq	1,970,031	48,472,197	-0.61%
2023-08-08	24.92	24.94	24.60	24.65	21.89	qfq	2,481,009	61,389,936	-1.00%
2023-08-07	25.30	25.47	24.73	24.90	22.11	qfq	2,420,250	60,387,934	-2.24%
2023-08-04	25.53	25.78	25.34	25.47	22.62	qfq	1,444,860	36,890,041	-0.08%
2023-08-03	25.45	25.59	25.15	25.49	22.64	qfq	1,907,139	48,399,660	-0.23%
2023-08-02	25.86	25.86	25.36	25.55	22.69	qfq	1,545,300	39,407,489	-1.28%
2023-08-01	26.31	26.60	25.74	25.88	22.98	qfq	2,219,035	57,794,497	-1.90%
2023-07-31	26.08	26.41	25.94	26.38	23.43	qfq	2,941,505	77,214,806	1.23%
2023-07-28	25.72	26.16	25.56	26.06	23.14	qfq	1,416,467	36,815,721	1.56%
2023-07-27	25.99	26.21	25.60	25.66	22.79	qfq	1,445,591	37,460,224	-1.08%
2023-07-26	25.66	26.44	25.50	25.94	23.04	qfq	3,075,825	80,187,760	1.09%
2023-07-25	25.12	25.90	24.88	25.66	22.79	qfq	2,869,850	72,956,912	3.05%
2023-07-24	24.79	25.21	24.64	24.90	22.11	qfq	2,280,783	56,955,485	-0.72%
2023-07-21	25.31	25.40	24.01	25.08	22.27	qfq	3,763,708	93,056,590	-0.87%
2023-07-20	25.50	25.77	25.26	25.30	22.47	qfq	1,898,353	48,501,010	-0.78%
2023-07-19	25.61	25.80	25.20	25.50	22.65	qfq	1,494,320	38,002,080	-0.78%
2023-07-18	26.00	26.12	25.53	25.70	22.82	qfq	1,846,057	47,466,905	-1.34%