SECURITY DETAIL · RAW DATA

同兴达002845.SZ

ASZSECNYSTOCK

最近收盘价12.912026-07-17

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）24,857,658

成交额（元）331,824,968

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
2026-06-05	2026-06-15	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.0404043	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-11	2024-05-20	cash_dividend	0.08	—	—	—	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	14.03	14.03	12.89	12.91	12.91	qfq	24,857,658	331,824,968	-8.89%
2026-07-16	14.00	15.05	13.72	14.17	14.17	qfq	27,892,560	400,874,494	-0.28%
2026-07-15	15.49	15.66	14.15	14.21	14.21	qfq	35,146,531	512,794,785	-8.03%
2026-07-14	16.15	16.21	14.91	15.45	15.45	qfq	29,032,607	450,720,123	-1.40%
2026-07-13	15.47	16.60	15.47	15.67	15.67	qfq	38,568,821	616,538,483	0.71%
2026-07-10	17.48	17.50	15.56	15.56	15.56	qfq	51,588,807	844,329,846	-3.05%
2026-07-09	14.68	16.05	14.68	16.05	16.05	qfq	14,033,091	221,385,352	10.01%
2026-07-08	15.11	16.05	14.50	14.59	14.59	qfq	22,924,103	343,677,938	-4.08%
2026-07-07	15.11	15.68	14.92	15.21	15.21	qfq	19,206,851	293,288,397	-0.46%
2026-07-06	15.58	15.74	14.50	15.28	15.28	qfq	25,334,133	383,355,294	-1.67%
2026-07-03	16.06	16.21	15.36	15.54	15.54	qfq	21,293,880	334,272,631	-3.78%
2026-07-02	16.50	16.99	15.80	16.15	16.15	qfq	31,380,380	516,138,601	-1.64%
2026-07-01	16.26	16.66	16.11	16.42	16.42	qfq	27,505,200	450,167,518	0.12%
2026-06-30	14.96	16.45	14.86	16.40	16.40	qfq	39,717,628	637,697,115	9.70%
2026-06-29	15.78	16.15	14.45	14.95	14.95	qfq	26,933,460	408,536,671	-5.86%
2026-06-26	16.11	16.56	15.82	15.88	15.88	qfq	26,864,032	433,520,091	-0.56%
2026-06-25	16.33	16.43	15.87	15.97	15.97	qfq	18,351,760	294,552,349	-2.20%
2026-06-24	15.70	16.58	15.25	16.33	16.33	qfq	26,141,680	418,103,724	3.03%
2026-06-23	15.48	16.43	15.30	15.85	15.85	qfq	18,258,817	290,276,871	1.34%
2026-06-22	15.90	15.92	15.28	15.64	15.64	qfq	18,012,357	280,066,840	-1.32%
2026-06-18	16.00	16.07	15.69	15.85	15.85	qfq	14,712,010	233,639,066	-1.86%
2026-06-17	15.55	16.32	15.42	16.15	16.15	qfq	20,170,620	324,872,669	2.87%
2026-06-16	14.87	16.04	14.66	15.70	15.70	qfq	19,987,500	308,510,320	5.37%
2026-06-15	14.42	15.08	14.29	14.90	14.90	qfq	22,425,710	330,685,649	5.08%
2026-06-12	15.69	15.88	13.80	14.18	14.14	qfq	26,652,574	389,885,556	-7.20%
2026-06-11	15.17	15.79	14.84	15.28	15.24	qfq	17,694,381	270,845,385	-0.33%
2026-06-10	15.59	15.88	15.06	15.33	15.29	qfq	15,829,080	243,219,966	-2.97%
2026-06-09	15.36	15.80	14.89	15.80	15.76	qfq	18,604,881	286,395,677	4.50%
2026-06-08	15.30	15.99	14.93	15.12	15.08	qfq	18,667,281	288,551,239	-3.82%
2026-06-05	15.38	16.21	15.00	15.72	15.68	qfq	20,397,852	320,279,520	0.96%
2026-06-04	14.97	15.89	14.90	15.57	15.53	qfq	16,526,380	254,791,664	1.83%
2026-06-03	15.36	16.08	15.16	15.29	15.25	qfq	16,946,500	264,525,341	-0.46%
2026-06-02	15.46	15.78	15.20	15.36	15.32	qfq	16,482,980	255,801,207	-1.09%
2026-06-01	15.08	16.38	14.99	15.53	15.49	qfq	20,559,724	323,557,479	2.98%
2026-05-29	16.30	16.36	14.98	15.08	15.04	qfq	22,764,040	351,785,497	-7.77%
2026-05-28	15.92	16.81	15.77	16.35	16.30	qfq	20,083,260	326,790,282	2.51%
2026-05-27	16.54	16.77	15.80	15.95	15.91	qfq	23,818,257	384,929,139	-2.68%
2026-05-26	16.44	16.74	16.20	16.39	16.34	qfq	27,611,892	453,490,356	-1.38%
2026-05-25	15.88	17.08	15.67	16.62	16.57	qfq	35,566,790	585,016,293	6.47%
2026-05-22	15.57	15.79	15.08	15.61	15.57	qfq	20,564,160	317,374,898	0.84%
2026-05-21	16.13	16.66	15.45	15.48	15.44	qfq	25,373,180	407,114,225	-3.61%
2026-05-20	16.10	16.40	15.85	16.06	16.01	qfq	36,505,047	587,353,197	-0.43%
2026-05-19	14.59	16.13	14.52	16.13	16.08	qfq	24,556,864	381,329,073	10.03%
2026-05-18	14.50	14.88	14.42	14.66	14.62	qfq	7,225,960	105,972,994	0.48%
2026-05-15	14.79	14.98	14.40	14.59	14.55	qfq	8,236,070	120,688,004	-1.15%
2026-05-14	14.95	15.10	14.73	14.76	14.72	qfq	7,197,080	107,227,632	-0.87%
2026-05-13	14.81	15.03	14.62	14.89	14.85	qfq	6,578,280	97,974,561	0.20%
2026-05-12	15.07	15.07	14.77	14.86	14.82	qfq	7,991,293	119,048,453	-1.26%
2026-05-11	14.79	15.07	14.69	15.05	15.01	qfq	11,181,620	167,246,483	2.66%
2026-05-08	14.71	14.73	14.44	14.66	14.62	qfq	7,243,040	105,789,770	-0.48%
2026-05-07	14.56	14.94	14.50	14.73	14.69	qfq	11,200,120	164,910,796	1.38%
2026-05-06	13.96	14.85	13.81	14.53	14.49	qfq	15,769,018	228,005,233	6.29%
2026-04-30	13.71	13.91	13.53	13.67	13.63	qfq	8,405,420	114,814,851	-0.65%
2026-04-29	13.57	13.93	13.57	13.76	13.72	qfq	8,343,850	115,142,319	-0.15%
2026-04-28	14.15	14.27	13.67	13.78	13.74	qfq	12,465,040	173,304,944	-3.84%
2026-04-27	14.02	14.37	13.41	14.33	14.29	qfq	19,644,280	273,730,320	-3.24%
2026-04-24	14.94	15.18	14.77	14.81	14.77	qfq	11,042,000	164,590,938	-1.00%
2026-04-23	15.20	15.44	14.93	14.96	14.92	qfq	16,419,200	248,098,813	0.13%
2026-04-22	14.50	14.99	14.50	14.94	14.90	qfq	10,127,060	150,172,161	2.61%
2026-04-21	14.55	14.78	14.41	14.56	14.52	qfq	7,966,631	115,980,799	-0.14%
2026-04-20	14.22	14.96	14.17	14.58	14.54	qfq	10,194,180	149,373,513	2.53%
2026-04-17	13.85	14.35	13.78	14.22	14.18	qfq	7,567,560	106,716,387	2.30%
2026-04-16	13.77	13.99	13.73	13.90	13.86	qfq	5,311,510	73,710,650	0.87%
2026-04-15	14.00	14.08	13.74	13.78	13.74	qfq	4,203,180	58,454,018	-1.08%
2026-04-14	14.09	14.10	13.79	13.93	13.89	qfq	3,653,980	50,860,222	0.14%
2026-04-13	13.81	13.99	13.78	13.91	13.87	qfq	3,856,820	53,501,281	0.00%
2026-04-10	14.02	14.10	13.91	13.91	13.87	qfq	4,730,230	66,258,037	0.65%
2026-04-09	13.75	13.99	13.69	13.82	13.78	qfq	4,833,760	67,028,846	-0.43%
2026-04-08	13.58	13.90	13.51	13.88	13.84	qfq	6,154,584	84,636,599	4.60%
2026-04-07	13.09	13.39	13.05	13.27	13.23	qfq	4,955,680	65,752,128	1.61%
2026-04-03	13.25	13.29	12.99	13.06	13.02	qfq	4,660,688	60,981,502	-0.68%
2026-04-02	13.49	13.55	13.05	13.15	13.11	qfq	5,178,140	68,622,796	-2.45%
2026-04-01	13.51	13.63	13.38	13.48	13.44	qfq	5,193,800	70,049,757	1.66%
2026-03-31	13.49	13.62	13.23	13.26	13.22	qfq	5,357,280	71,783,429	-1.85%
2026-03-30	13.34	13.53	13.15	13.51	13.47	qfq	4,875,210	65,316,654	-0.44%
2026-03-27	13.13	13.62	13.10	13.57	13.53	qfq	6,418,080	86,346,113	1.50%
2026-03-26	13.70	13.79	13.28	13.37	13.33	qfq	6,380,140	85,992,318	-2.83%
2026-03-25	13.69	13.95	13.62	13.76	13.72	qfq	10,138,151	139,476,136	1.25%
2026-03-24	13.30	13.60	12.88	13.59	13.55	qfq	14,696,343	194,138,392	4.30%
2026-03-23	14.18	14.20	13.01	13.03	12.99	qfq	23,320,928	312,023,871	-9.89%
2026-03-20	15.15	15.31	14.42	14.46	14.42	qfq	9,382,775	139,288,061	-3.54%
2026-03-19	15.19	15.29	14.90	14.99	14.95	qfq	6,416,037	96,784,708	-2.41%
2026-03-18	15.14	15.38	15.03	15.36	15.32	qfq	7,492,430	114,055,540	2.26%
2026-03-17	15.75	15.80	14.98	15.02	14.98	qfq	10,457,720	160,154,516	-4.09%
2026-03-16	15.38	15.68	15.29	15.66	15.62	qfq	9,210,030	142,879,625	0.58%
2026-03-13	15.72	16.00	15.55	15.57	15.53	qfq	12,879,867	203,452,397	-1.70%
2026-03-12	15.78	15.98	15.71	15.84	15.80	qfq	9,809,150	155,224,736	-0.31%
2026-03-11	15.88	16.05	15.76	15.89	15.85	qfq	15,390,320	244,487,296	0.19%
2026-03-10	15.71	15.97	15.63	15.86	15.82	qfq	17,062,410	270,219,523	1.99%
2026-03-09	15.47	15.62	15.28	15.55	15.51	qfq	13,831,214	213,686,701	-0.70%
2026-03-06	15.55	15.76	15.25	15.66	15.62	qfq	26,854,070	418,918,479	-0.25%
2026-03-05	14.57	15.70	14.57	15.70	15.66	qfq	12,829,460	197,699,756	10.02%
2026-03-04	14.22	14.52	14.14	14.27	14.23	qfq	8,001,411	114,352,510	-0.90%
2026-03-03	15.15	15.19	14.36	14.40	14.36	qfq	10,420,721	153,774,275	-4.57%
2026-03-02	15.37	15.48	15.01	15.09	15.05	qfq	9,092,831	138,201,260	-3.39%
2026-02-27	15.59	15.65	15.43	15.62	15.58	qfq	9,671,700	150,237,370	-0.89%
2026-02-26	15.25	16.07	15.23	15.76	15.72	qfq	17,730,751	278,000,541	3.48%
2026-02-25	15.22	15.35	15.20	15.23	15.19	qfq	5,411,578	82,570,945	-0.13%
2026-02-24	15.30	15.41	15.22	15.25	15.21	qfq	5,654,140	86,557,113	0.39%
2026-02-13	15.07	15.45	14.98	15.19	15.15	qfq	6,623,710	101,322,150	0.66%
2026-02-12	15.38	15.38	14.98	15.09	15.05	qfq	5,038,640	76,103,540	-0.59%
2026-02-11	15.21	15.32	15.15	15.18	15.14	qfq	5,926,910	90,276,868	-0.26%
2026-02-10	14.95	15.47	14.89	15.22	15.18	qfq	8,734,820	133,109,267	1.94%
2026-02-09	14.69	15.10	14.60	14.93	14.89	qfq	7,663,186	114,240,192	2.61%
2026-02-06	14.30	14.85	14.24	14.55	14.51	qfq	6,920,610	100,996,843	1.25%
2026-02-05	14.50	14.56	14.36	14.37	14.33	qfq	3,898,880	56,316,447	-1.44%
2026-02-04	14.61	14.68	14.43	14.58	14.54	qfq	4,430,300	64,466,791	-0.48%
2026-02-03	14.45	14.65	14.39	14.65	14.61	qfq	5,089,980	74,187,533	2.16%
2026-02-02	14.65	14.76	14.29	14.34	14.30	qfq	5,940,633	86,335,315	-1.71%
2026-01-30	14.50	14.67	14.24	14.59	14.55	qfq	6,488,020	93,946,257	0.00%
2026-01-29	14.86	15.01	14.52	14.59	14.55	qfq	7,509,781	110,685,915	-2.47%
2026-01-28	15.20	15.38	14.86	14.96	14.92	qfq	6,768,640	101,826,875	-1.32%
2026-01-27	15.05	15.26	14.69	15.16	15.12	qfq	8,712,220	130,837,858	-0.13%
2026-01-26	15.38	15.64	15.08	15.18	15.14	qfq	9,970,220	152,460,262	-1.68%
2026-01-23	15.23	15.48	15.19	15.44	15.40	qfq	10,172,499	156,003,400	1.05%
2026-01-22	15.36	15.86	15.18	15.28	15.24	qfq	10,842,940	165,960,728	-0.46%
2026-01-21	14.75	15.50	14.75	15.35	15.31	qfq	16,042,240	244,939,266	3.16%
2026-01-20	14.97	15.17	14.78	14.88	14.84	qfq	10,042,507	150,140,095	-1.06%
2026-01-19	15.21	15.26	14.96	15.04	15.00	qfq	15,625,200	235,585,000	-2.40%
2026-01-16	14.78	15.78	14.72	15.41	15.37	qfq	26,409,248	402,592,060	5.04%
2026-01-15	14.54	14.74	14.36	14.67	14.63	qfq	7,301,370	106,276,462	0.69%
2026-01-14	14.51	14.76	14.33	14.57	14.53	qfq	9,072,565	132,216,321	0.69%
2026-01-13	14.83	14.83	14.45	14.47	14.43	qfq	8,676,745	126,828,757	-2.49%
2026-01-12	14.59	14.88	14.55	14.84	14.80	qfq	11,984,848	177,009,658	2.06%
2026-01-09	14.70	14.87	14.44	14.54	14.50	qfq	11,166,921	162,918,425	-1.29%
2026-01-08	14.38	14.77	14.31	14.73	14.69	qfq	8,133,805	118,327,936	1.80%
2026-01-07	14.66	14.78	14.39	14.47	14.43	qfq	8,802,844	127,730,746	-2.16%
2026-01-06	14.30	14.88	14.26	14.79	14.75	qfq	12,793,610	187,236,968	3.14%
2026-01-05	14.15	14.50	14.09	14.34	14.30	qfq	7,323,070	104,577,986	1.92%
2025-12-31	14.10	14.15	13.92	14.07	14.03	qfq	4,327,860	60,795,969	0.07%
2025-12-30	14.03	14.31	13.98	14.06	14.02	qfq	4,941,559	69,743,869	-0.42%
2025-12-29	14.17	14.17	13.98	14.12	14.08	qfq	5,216,274	73,352,889	0.14%
2025-12-26	14.33	14.43	14.06	14.10	14.06	qfq	6,388,000	90,711,633	-2.02%
2025-12-25	14.46	14.52	14.29	14.39	14.35	qfq	6,511,180	93,669,072	-0.62%
2025-12-24	13.80	14.58	13.79	14.48	14.44	qfq	13,497,635	192,673,445	5.00%
2025-12-23	13.75	13.93	13.72	13.79	13.75	qfq	4,457,774	61,567,472	-0.36%
2025-12-22	13.86	13.95	13.78	13.84	13.80	qfq	5,677,860	78,698,400	0.14%
2025-12-19	13.79	13.93	13.73	13.82	13.78	qfq	4,528,060	62,567,573	0.44%
2025-12-18	13.61	13.91	13.57	13.76	13.72	qfq	4,866,400	67,181,427	0.29%
2025-12-17	13.80	13.82	13.40	13.72	13.68	qfq	6,877,700	93,414,043	-0.07%
2025-12-16	13.94	14.09	13.60	13.73	13.69	qfq	6,423,978	88,361,611	-1.86%
2025-12-15	14.04	14.15	13.85	13.99	13.95	qfq	7,263,140	101,809,639	-1.13%
2025-12-12	14.49	14.57	14.13	14.15	14.11	qfq	8,620,181	123,310,028	-2.48%
2025-12-11	14.76	14.82	14.49	14.51	14.47	qfq	8,105,592	118,633,548	-2.03%
2025-12-10	14.76	14.95	14.60	14.81	14.77	qfq	8,643,276	127,412,469	-0.07%
2025-12-09	14.67	14.98	14.64	14.82	14.78	qfq	9,650,780	143,177,327	0.00%
2025-12-08	14.70	14.92	14.62	14.82	14.78	qfq	9,951,118	147,232,544	0.75%
2025-12-05	14.77	14.82	14.35	14.71	14.67	qfq	10,437,794	152,453,823	0.34%
2025-12-04	15.00	15.02	14.62	14.66	14.62	qfq	12,106,166	178,279,972	-3.36%
2025-12-03	15.26	15.28	14.94	15.17	15.13	qfq	17,043,388	256,690,390	-0.65%
2025-12-02	15.57	15.69	15.11	15.27	15.23	qfq	26,673,533	407,746,141	-0.72%
2025-12-01	14.80	16.10	14.56	15.38	15.34	qfq	42,298,620	656,961,073	5.05%
2025-11-28	14.76	14.87	14.44	14.64	14.60	qfq	20,692,305	301,895,269	-0.41%
2025-11-27	14.02	15.37	14.02	14.70	14.66	qfq	32,209,474	481,080,661	5.23%
2025-11-26	14.18	14.26	13.93	13.97	13.93	qfq	4,113,460	57,964,778	-1.55%
2025-11-25	13.97	14.29	13.90	14.19	14.15	qfq	5,106,083	72,484,173	2.09%
2025-11-24	13.72	13.95	13.68	13.90	13.86	qfq	4,549,919	62,869,905	1.76%
2025-11-21	14.12	14.31	13.63	13.66	13.62	qfq	7,030,740	97,727,156	-4.07%
2025-11-20	14.13	14.42	14.02	14.24	14.20	qfq	5,458,720	77,614,264	1.28%
2025-11-19	14.32	14.36	14.02	14.06	14.02	qfq	4,311,100	60,909,275	-1.95%
2025-11-18	14.21	14.48	14.19	14.34	14.30	qfq	5,003,900	71,755,033	0.14%
2025-11-17	14.18	14.34	14.10	14.32	14.28	qfq	4,882,040	69,488,744	0.85%
2025-11-14	14.02	14.49	13.96	14.20	14.16	qfq	8,367,800	119,457,513	0.78%
2025-11-13	14.12	14.17	14.06	14.09	14.05	qfq	3,522,880	49,684,216	-0.28%
2025-11-12	14.24	14.24	14.06	14.13	14.09	qfq	3,460,000	48,949,132	-0.91%
2025-11-11	14.25	14.32	14.16	14.26	14.22	qfq	3,584,720	51,107,478	0.00%
2025-11-10	14.22	14.31	14.12	14.26	14.22	qfq	4,102,300	58,310,916	0.28%
2025-11-07	14.21	14.34	14.13	14.22	14.18	qfq	5,220,940	74,360,813	-0.14%
2025-11-06	14.29	14.32	14.12	14.24	14.20	qfq	4,158,200	59,061,443	-0.21%
2025-11-05	14.00	14.33	13.96	14.27	14.23	qfq	4,471,824	63,648,168	0.99%
2025-11-04	14.15	14.18	14.02	14.13	14.09	qfq	3,424,320	48,316,468	-0.49%
2025-11-03	13.81	14.24	13.76	14.20	14.16	qfq	5,773,900	80,958,399	2.16%
2025-10-31	13.80	14.03	13.71	13.90	13.86	qfq	5,197,520	72,275,748	0.65%
2025-10-30	14.10	14.11	13.80	13.81	13.77	qfq	4,474,340	62,199,597	-1.85%
2025-10-29	14.13	14.27	14.06	14.07	14.03	qfq	3,741,540	52,851,562	-1.12%
2025-10-28	14.12	14.33	14.00	14.23	14.19	qfq	3,786,080	53,759,616	0.35%
2025-10-27	14.17	14.30	14.00	14.18	14.14	qfq	5,076,900	71,838,035	0.14%
2025-10-24	13.95	14.19	13.91	14.16	14.12	qfq	4,444,862	62,759,581	1.43%
2025-10-23	13.88	13.96	13.73	13.96	13.92	qfq	3,049,960	42,170,385	0.58%
2025-10-22	13.81	14.08	13.81	13.88	13.84	qfq	3,689,340	51,250,782	-0.57%
2025-10-21	13.64	14.10	13.54	13.96	13.92	qfq	5,707,232	79,028,571	2.35%
2025-10-20	13.59	13.70	13.53	13.64	13.60	qfq	4,124,660	56,124,607	1.79%
2025-10-17	13.68	13.75	13.37	13.40	13.36	qfq	4,648,700	62,996,741	-2.33%
2025-10-16	13.84	13.87	13.65	13.72	13.68	qfq	3,705,800	50,939,568	-1.15%
2025-10-15	13.74	13.89	13.59	13.88	13.84	qfq	4,733,940	65,302,917	0.95%
2025-10-14	14.07	14.16	13.68	13.75	13.71	qfq	6,172,420	85,862,617	-2.20%
2025-10-13	13.60	14.14	13.25	14.06	14.02	qfq	8,386,558	114,959,967	0.00%
2025-10-10	14.56	14.56	14.02	14.06	14.02	qfq	10,882,785	154,336,117	-3.83%
2025-10-09	14.56	14.92	14.56	14.62	14.58	qfq	6,706,600	98,695,912	0.62%
2025-09-30	14.72	15.02	14.51	14.53	14.49	qfq	6,643,340	97,710,037	-0.82%
2025-09-29	14.85	14.93	14.60	14.65	14.61	qfq	6,310,100	92,780,648	-1.61%
2025-09-26	15.09	15.22	14.86	14.89	14.85	qfq	7,236,760	108,554,487	-2.17%
2025-09-25	15.25	15.37	15.15	15.22	15.18	qfq	8,183,960	125,032,170	-0.78%
2025-09-24	14.85	15.69	14.72	15.34	15.30	qfq	14,614,377	222,878,723	2.82%
2025-09-23	14.74	14.93	14.25	14.92	14.88	qfq	11,250,260	164,602,322	1.02%
2025-09-22	14.72	14.98	14.50	14.77	14.73	qfq	5,021,740	74,100,790	0.34%
2025-09-19	14.90	14.97	14.62	14.72	14.68	qfq	6,161,927	91,090,115	-1.21%
2025-09-18	15.00	15.35	14.78	14.90	14.86	qfq	9,875,360	149,013,770	-0.86%
2025-09-17	14.86	15.19	14.86	15.03	14.99	qfq	6,295,519	94,755,918	0.67%
2025-09-16	14.81	15.03	14.73	14.93	14.89	qfq	5,396,114	80,167,645	0.07%
2025-09-15	15.06	15.44	14.90	14.92	14.88	qfq	9,963,075	150,234,249	-0.20%
2025-09-12	14.80	15.04	14.68	14.95	14.91	qfq	7,954,080	118,402,560	1.01%
2025-09-11	14.50	14.82	14.34	14.80	14.76	qfq	6,592,953	96,592,787	1.79%
2025-09-10	14.62	14.73	14.48	14.54	14.50	qfq	4,357,537	63,591,223	-0.55%
2025-09-09	15.01	15.01	14.55	14.62	14.58	qfq	5,721,957	84,124,313	-2.27%
2025-09-08	15.03	15.10	14.75	14.96	14.92	qfq	5,993,880	89,351,621	-0.53%
2025-09-05	14.64	15.05	14.48	15.04	15.00	qfq	7,031,900	104,364,422	3.16%
2025-09-04	14.85	15.13	14.34	14.58	14.54	qfq	8,423,212	124,469,226	-1.35%
2025-09-03	15.14	15.46	14.75	14.78	14.74	qfq	9,777,320	146,922,263	-2.64%
2025-09-02	15.80	16.26	14.95	15.18	15.14	qfq	15,601,960	240,215,211	-1.68%
2025-09-01	15.70	15.79	15.40	15.44	15.40	qfq	6,304,580	97,865,710	-0.58%
2025-08-29	15.73	15.75	15.43	15.53	15.49	qfq	8,665,960	134,572,119	-1.21%
2025-08-28	15.46	15.78	15.14	15.72	15.68	qfq	12,758,663	197,948,181	2.01%
2025-08-27	15.80	16.05	15.40	15.41	15.37	qfq	12,463,290	196,527,915	-2.71%
2025-08-26	15.61	15.98	15.52	15.84	15.80	qfq	12,764,040	201,599,316	1.15%
2025-08-25	15.98	16.05	15.60	15.66	15.62	qfq	14,394,230	226,670,065	-1.63%
2025-08-22	15.66	16.24	15.56	15.92	15.88	qfq	16,379,678	260,203,574	1.27%
2025-08-21	15.83	15.85	15.59	15.72	15.68	qfq	7,792,360	122,439,561	-0.63%
2025-08-20	15.51	15.84	15.36	15.82	15.78	qfq	9,979,920	156,278,484	0.64%
2025-08-19	15.39	15.94	15.38	15.72	15.68	qfq	14,606,960	229,079,201	1.75%
2025-08-18	15.34	15.56	15.28	15.45	15.41	qfq	9,835,660	151,928,215	0.72%
2025-08-15	15.10	15.60	15.10	15.34	15.30	qfq	8,213,400	126,274,462	1.05%
2025-08-14	15.51	15.59	15.16	15.18	15.14	qfq	8,181,895	125,540,447	-2.13%
2025-08-13	15.55	15.75	15.37	15.51	15.47	qfq	11,217,320	174,230,298	0.13%
2025-08-12	15.26	15.89	15.08	15.49	15.45	qfq	16,290,724	252,987,448	1.31%
2025-08-11	15.14	15.36	15.10	15.29	15.25	qfq	5,733,000	87,299,078	0.99%
2025-08-08	15.32	15.32	15.09	15.14	15.10	qfq	5,256,540	79,713,319	-1.17%
2025-08-07	15.19	15.35	15.13	15.32	15.28	qfq	7,762,040	118,529,656	0.59%
2025-08-06	15.20	15.31	15.05	15.23	15.19	qfq	7,235,160	109,889,962	-0.13%
2025-08-05	14.80	15.43	14.79	15.25	15.21	qfq	12,708,225	192,837,541	3.18%
2025-08-04	14.60	14.79	14.60	14.78	14.74	qfq	3,851,700	56,755,362	0.48%
2025-08-01	14.69	14.94	14.60	14.71	14.67	qfq	4,734,100	69,719,482	0.27%
2025-07-31	14.80	14.99	14.61	14.67	14.63	qfq	5,174,610	76,478,999	-1.21%
2025-07-30	14.90	15.02	14.72	14.85	14.81	qfq	4,842,060	71,983,716	-0.87%
2025-07-29	15.02	15.11	14.86	14.98	14.94	qfq	4,955,580	74,159,944	-0.60%
2025-07-28	14.86	15.19	14.80	15.07	15.03	qfq	7,977,860	119,891,699	1.48%
2025-07-25	14.73	14.88	14.73	14.85	14.81	qfq	4,416,320	65,382,118	0.61%
2025-07-24	14.65	14.78	14.65	14.76	14.72	qfq	4,557,580	67,103,008	0.68%
2025-07-23	14.90	14.99	14.63	14.66	14.62	qfq	7,038,660	104,018,883	-1.61%
2025-07-22	14.92	15.06	14.80	14.90	14.86	qfq	5,211,260	77,695,198	-0.60%
2025-07-21	14.82	15.05	14.77	14.99	14.95	qfq	6,679,380	99,524,010	1.15%
2025-07-18	15.00	15.04	14.75	14.82	14.78	qfq	5,529,540	82,074,564	-1.20%
2025-07-17	14.70	15.03	14.66	15.00	14.96	qfq	7,438,698	110,985,342	1.90%
2025-07-16	15.15	15.18	14.68	14.72	14.68	qfq	11,718,276	173,659,621	-2.39%
2025-07-15	15.01	15.51	14.95	15.08	15.04	qfq	13,159,620	199,363,621	-2.14%
2025-07-14	15.70	15.97	15.30	15.41	15.37	qfq	11,457,980	177,005,731	-1.85%
2025-07-11	15.88	16.30	15.68	15.70	15.66	qfq	21,362,070	341,315,712	0.83%
2025-07-10	15.56	15.67	15.30	15.57	15.53	qfq	8,526,920	131,720,941	-0.13%
2025-07-09	15.57	15.72	15.43	15.59	15.55	qfq	11,027,896	171,795,267	0.45%
2025-07-08	15.50	15.75	15.35	15.52	15.48	qfq	9,903,440	154,054,358	0.32%
2025-07-07	15.43	15.76	15.23	15.47	15.43	qfq	10,082,478	155,618,580	0.06%
2025-07-04	15.69	15.93	15.36	15.46	15.42	qfq	17,654,246	274,704,432	-2.71%
2025-07-03	15.24	16.08	15.09	15.89	15.85	qfq	26,613,746	416,508,100	3.72%
2025-07-02	15.76	15.90	15.16	15.32	15.28	qfq	23,578,156	363,565,793	-2.61%
2025-07-01	14.27	15.73	14.21	15.73	15.69	qfq	12,391,580	191,467,890	10.00%
2025-06-30	14.31	14.38	14.24	14.30	14.26	qfq	6,290,280	89,960,018	-0.56%
2025-06-27	14.52	14.66	14.36	14.38	14.34	qfq	6,608,208	95,622,267	-0.69%
2025-06-26	14.28	14.64	14.13	14.48	14.44	qfq	13,136,348	189,621,802	1.26%
2025-06-25	14.32	14.39	14.19	14.30	14.26	qfq	7,105,757	101,618,706	-0.07%
2025-06-24	14.33	14.40	14.22	14.31	14.27	qfq	7,992,469	114,183,138	-0.28%
2025-06-23	14.08	14.36	13.93	14.35	14.31	qfq	9,431,770	133,988,668	1.92%
2025-06-20	13.94	14.16	13.88	14.08	14.04	qfq	11,338,460	159,379,515	1.00%
2025-06-19	13.85	14.00	13.74	13.94	13.90	qfq	7,257,680	100,781,309	0.14%
2025-06-18	13.55	14.03	13.48	13.92	13.88	qfq	11,896,953	164,547,535	2.50%
2025-06-17	13.53	13.63	13.44	13.58	13.54	qfq	4,976,480	67,226,937	0.52%
2025-06-16	13.06	13.96	13.05	13.51	13.47	qfq	10,021,602	136,244,688	2.97%
2025-06-13	13.31	13.39	13.09	13.12	13.08	qfq	4,468,120	58,978,548	-2.16%
2025-06-12	13.37	13.48	13.30	13.41	13.37	qfq	3,783,600	50,685,705	0.30%
2025-06-11	13.31	13.50	13.28	13.37	13.33	qfq	4,344,020	58,245,993	0.91%
2025-06-10	13.60	13.60	13.13	13.25	13.21	qfq	6,068,020	80,854,971	-2.00%
2025-06-09	13.29	13.76	13.26	13.52	13.48	qfq	7,567,021	102,128,105	1.81%
2025-06-06	13.28	13.29	13.17	13.28	13.24	qfq	3,213,900	42,505,037	0.15%
2025-06-05	13.15	13.28	13.05	13.26	13.22	qfq	4,031,442	53,236,268	0.84%
2025-06-04	13.06	13.19	13.04	13.15	13.11	qfq	2,963,342	38,925,865	0.84%
2025-06-03	13.07	13.23	12.96	13.04	13.00	qfq	3,247,740	42,584,772	0.00%
2025-05-30	13.21	13.25	13.01	13.04	13.00	qfq	4,182,480	54,697,420	-2.25%
2025-05-29	13.05	13.35	13.03	13.34	13.26	qfq	4,395,840	58,277,928	2.38%
2025-05-28	13.08	13.22	12.96	13.03	12.96	qfq	2,533,700	33,096,699	-0.38%
2025-05-27	13.19	13.19	13.01	13.08	13.01	qfq	3,297,080	43,100,929	-0.91%
2025-05-26	13.01	13.53	12.98	13.20	13.12	qfq	4,469,360	59,134,172	1.46%
2025-05-23	13.25	13.34	13.01	13.01	12.94	qfq	4,194,480	55,194,555	-1.66%
2025-05-22	13.37	13.56	13.19	13.23	13.15	qfq	4,568,500	60,948,934	-1.42%
2025-05-21	13.58	13.58	13.35	13.42	13.34	qfq	3,904,320	52,481,628	-1.61%
2025-05-20	13.55	13.72	13.40	13.64	13.56	qfq	3,886,080	52,686,746	0.74%
2025-05-19	13.50	13.55	13.34	13.54	13.46	qfq	2,981,640	40,127,697	0.45%
2025-05-16	13.38	13.56	13.34	13.48	13.40	qfq	3,121,180	42,100,176	0.82%
2025-05-15	13.58	13.58	13.36	13.37	13.29	qfq	3,259,040	43,716,010	-1.47%
2025-05-14	13.58	13.70	13.46	13.57	13.49	qfq	3,780,580	51,306,249	-0.44%
2025-05-13	13.90	13.95	13.61	13.63	13.55	qfq	4,479,800	61,525,459	-1.16%
2025-05-12	13.77	13.83	13.70	13.79	13.71	qfq	4,122,018	56,759,760	1.10%
2025-05-09	13.95	13.99	13.55	13.64	13.56	qfq	5,155,980	70,603,860	-1.52%
2025-05-08	13.55	13.88	13.55	13.85	13.77	qfq	4,944,770	68,045,914	1.69%
2025-05-07	13.77	13.81	13.43	13.62	13.54	qfq	6,001,840	81,556,940	-0.22%
2025-05-06	13.17	13.89	13.08	13.65	13.57	qfq	10,918,540	147,344,030	5.08%
2025-04-30	12.73	13.16	12.73	12.99	12.92	qfq	8,916,048	115,879,376	2.28%
2025-04-29	12.67	12.89	12.50	12.70	12.63	qfq	12,957,226	164,588,083	-5.44%
2025-04-28	13.85	13.85	13.41	13.43	13.35	qfq	7,252,438	98,387,808	-3.73%
2025-04-25	13.91	14.06	13.82	13.95	13.87	qfq	8,400,260	117,196,136	-2.86%
2025-04-24	14.61	14.61	14.32	14.36	14.28	qfq	4,088,780	59,118,629	-1.85%
2025-04-23	14.49	14.65	14.49	14.63	14.55	qfq	4,416,540	64,365,369	0.69%
2025-04-22	14.40	14.67	14.30	14.53	14.45	qfq	4,431,820	64,173,427	0.83%
2025-04-21	14.22	14.42	14.17	14.41	14.33	qfq	2,606,360	37,377,593	0.91%
2025-04-18	14.25	14.36	14.11	14.28	14.20	qfq	2,324,520	33,045,461	0.28%
2025-04-17	14.19	14.40	14.16	14.24	14.16	qfq	2,783,360	39,841,917	-0.07%
2025-04-16	14.52	14.56	14.04	14.25	14.17	qfq	3,573,320	50,980,853	-2.13%
2025-04-15	14.57	14.65	14.40	14.56	14.48	qfq	4,046,720	58,613,811	-0.41%
2025-04-14	14.83	14.92	14.58	14.62	14.54	qfq	5,822,480	85,718,682	0.69%
2025-04-11	14.38	14.68	14.28	14.52	14.44	qfq	6,677,060	96,802,375	-0.14%
2025-04-10	14.72	14.82	14.52	14.54	14.46	qfq	7,941,084	116,468,800	1.04%
2025-04-09	13.67	14.55	13.30	14.39	14.31	qfq	10,500,396	148,320,258	3.30%
2025-04-08	13.43	14.10	13.43	13.93	13.85	qfq	8,931,782	123,580,588	2.58%
2025-04-07	13.85	14.24	13.38	13.58	13.50	qfq	14,971,024	204,831,553	-8.68%
2025-04-03	14.90	15.12	14.68	14.87	14.79	qfq	5,183,777	77,162,232	-1.65%
2025-04-02	15.10	15.30	15.06	15.12	15.03	qfq	3,784,640	57,440,007	-0.20%
2025-04-01	15.07	15.30	15.07	15.15	15.06	qfq	4,460,460	67,821,389	0.87%
2025-03-31	15.25	15.26	14.79	15.02	14.93	qfq	6,747,300	101,036,247	-2.09%
2025-03-28	15.42	15.51	15.29	15.34	15.25	qfq	5,160,080	79,542,255	-0.52%
2025-03-27	15.35	15.55	15.18	15.42	15.33	qfq	4,352,400	67,024,077	-0.39%
2025-03-26	15.38	15.55	15.30	15.48	15.39	qfq	4,570,141	70,804,050	0.65%
2025-03-25	15.53	15.58	15.20	15.38	15.29	qfq	4,738,398	72,856,209	-0.84%
2025-03-24	15.76	15.91	15.13	15.51	15.42	qfq	8,954,686	138,724,250	-1.96%
2025-03-21	16.20	16.21	15.78	15.82	15.73	qfq	9,880,760	157,549,736	-2.89%
2025-03-20	16.47	16.52	16.28	16.29	16.20	qfq	6,613,280	108,457,618	-1.33%
2025-03-19	16.78	16.78	16.42	16.51	16.42	qfq	8,274,020	136,935,088	-1.67%
2025-03-18	16.78	16.88	16.68	16.79	16.69	qfq	8,964,560	150,534,611	0.12%
2025-03-17	16.65	16.81	16.46	16.77	16.67	qfq	8,408,400	140,537,905	0.78%
2025-03-14	16.19	16.68	16.12	16.64	16.54	qfq	12,128,651	199,880,842	2.97%
2025-03-13	16.60	16.62	16.01	16.16	16.07	qfq	11,700,700	189,766,360	-2.88%
2025-03-12	16.57	16.91	16.50	16.64	16.54	qfq	11,584,622	193,129,119	0.97%
2025-03-11	16.40	16.65	16.29	16.48	16.39	qfq	10,461,700	172,015,517	-1.20%
2025-03-10	16.68	16.94	16.51	16.68	16.58	qfq	10,221,516	170,281,418	-1.07%
2025-03-07	16.73	17.26	16.71	16.86	16.76	qfq	15,495,276	261,938,462	0.12%
2025-03-06	16.95	16.96	16.77	16.84	16.74	qfq	16,678,042	281,265,911	-0.12%
2025-03-05	16.60	16.96	16.44	16.86	16.76	qfq	16,786,225	281,633,780	1.02%
2025-03-04	16.25	16.86	16.21	16.69	16.59	qfq	12,298,189	204,896,383	1.95%
2025-03-03	16.20	17.00	15.90	16.37	16.28	qfq	16,431,146	270,768,916	1.05%
2025-02-28	16.78	17.00	16.16	16.20	16.11	qfq	15,427,176	254,716,090	-4.42%
2025-02-27	17.33	17.33	16.62	16.95	16.85	qfq	25,396,448	430,734,559	-2.19%
2025-02-26	16.66	17.38	16.66	17.33	17.23	qfq	37,631,418	642,836,066	4.02%
2025-02-25	16.38	16.95	16.37	16.66	16.56	qfq	30,002,018	502,261,272	0.54%
2025-02-24	16.23	17.07	15.97	16.57	16.48	qfq	25,873,760	427,014,007	1.91%
2025-02-21	16.28	16.36	16.14	16.26	16.17	qfq	11,713,148	190,403,371	-0.43%
2025-02-20	16.21	16.36	16.16	16.33	16.24	qfq	11,577,660	188,606,151	1.05%
2025-02-19	15.88	16.23	15.77	16.16	16.07	qfq	10,654,280	171,360,163	1.38%
2025-02-18	16.37	16.54	15.88	15.94	15.85	qfq	13,415,099	217,502,838	-2.69%
2025-02-17	16.40	16.50	16.16	16.38	16.29	qfq	15,514,410	253,623,098	-0.61%
2025-02-14	16.23	16.66	16.06	16.48	16.39	qfq	18,458,738	303,073,870	0.80%
2025-02-13	16.31	16.66	16.10	16.35	16.26	qfq	19,035,642	312,564,526	0.18%
2025-02-12	16.01	16.35	15.99	16.32	16.23	qfq	12,939,180	209,439,201	1.68%
2025-02-11	16.04	16.32	16.03	16.05	15.96	qfq	12,597,460	203,415,319	-0.12%
2025-02-10	15.91	16.09	15.85	16.07	15.98	qfq	13,064,700	209,150,083	1.13%
2025-02-07	15.83	16.09	15.69	15.89	15.80	qfq	16,103,260	256,657,458	-0.31%
2025-02-06	15.02	16.43	15.02	15.94	15.85	qfq	17,589,535	276,811,707	5.35%
2025-02-05	15.19	15.27	14.99	15.13	15.04	qfq	7,032,700	106,212,431	1.07%
2025-01-27	15.49	15.54	14.95	14.97	14.88	qfq	8,578,300	130,213,015	-3.23%
2025-01-24	15.23	15.50	15.20	15.47	15.38	qfq	7,303,035	112,527,138	0.91%
2025-01-23	15.71	15.78	15.31	15.33	15.24	qfq	8,559,400	133,314,998	-0.90%
2025-01-22	15.51	15.69	15.37	15.47	15.38	qfq	8,358,093	130,029,560	-0.96%
2025-01-21	15.52	15.75	15.33	15.62	15.53	qfq	13,457,523	209,115,455	0.58%
2025-01-20	15.35	15.79	15.25	15.53	15.44	qfq	17,251,528	266,991,850	1.37%
2025-01-17	15.30	15.50	15.02	15.32	15.23	qfq	19,477,925	298,127,415	1.66%
2025-01-16	14.83	15.30	14.55	15.07	14.98	qfq	12,285,080	183,427,981	2.52%
2025-01-15	14.85	14.89	14.65	14.70	14.62	qfq	4,966,842	73,264,665	-1.01%
2025-01-14	14.22	14.86	14.19	14.85	14.77	qfq	7,392,790	108,149,158	4.43%
2025-01-13	14.02	14.35	13.76	14.22	14.14	qfq	6,042,100	85,115,557	-0.07%
2025-01-10	14.73	14.85	14.20	14.23	14.15	qfq	6,158,025	89,550,084	-3.46%
2025-01-09	14.58	14.98	14.58	14.74	14.66	qfq	5,960,220	88,409,912	0.14%
2025-01-08	14.70	14.90	14.10	14.72	14.64	qfq	9,201,240	133,953,605	-0.74%
2025-01-07	14.30	14.83	14.23	14.83	14.75	qfq	8,158,520	119,160,649	3.27%
2025-01-06	14.23	14.54	13.93	14.36	14.28	qfq	10,617,120	151,710,036	-0.69%
2025-01-03	15.10	15.89	14.40	14.46	14.38	qfq	12,275,000	183,322,656	-3.92%
2025-01-02	15.14	15.40	14.80	15.05	14.96	qfq	11,042,700	166,239,146	-0.73%
2024-12-31	15.87	16.09	15.15	15.16	15.07	qfq	14,022,411	217,239,259	-5.60%
2024-12-30	15.92	16.25	15.40	16.06	15.97	qfq	16,019,683	256,350,091	1.71%
2024-12-27	15.71	16.02	15.61	15.79	15.70	qfq	9,534,460	151,388,972	-0.06%
2024-12-26	15.48	15.90	15.28	15.80	15.71	qfq	8,892,178	139,918,770	2.66%
2024-12-25	15.58	15.70	15.07	15.39	15.30	qfq	7,951,442	121,973,455	-1.60%
2024-12-24	15.50	15.65	15.13	15.64	15.55	qfq	7,207,140	111,341,123	2.56%
2024-12-23	15.93	15.98	15.18	15.25	15.16	qfq	8,547,547	132,566,916	-4.15%
2024-12-20	15.69	16.06	15.52	15.91	15.82	qfq	8,453,798	134,198,615	1.27%
2024-12-19	15.05	15.77	15.05	15.71	15.62	qfq	10,132,793	157,120,086	2.81%
2024-12-18	15.07	15.47	14.71	15.28	15.19	qfq	10,024,901	152,221,676	2.41%
2024-12-17	15.51	15.75	14.91	14.92	14.83	qfq	11,382,308	173,487,665	-4.24%
2024-12-16	15.84	15.99	15.45	15.58	15.49	qfq	8,413,880	131,940,033	-2.07%
2024-12-13	16.05	16.22	15.86	15.91	15.82	qfq	8,730,598	139,669,620	-1.36%
2024-12-12	16.10	16.16	15.90	16.13	16.04	qfq	7,611,338	122,157,499	0.12%
2024-12-11	15.93	16.11	15.80	16.11	16.02	qfq	10,518,592	167,958,698	1.19%
2024-12-10	16.35	16.47	15.92	15.92	15.83	qfq	13,674,980	221,163,185	-0.44%
2024-12-09	16.24	16.41	15.97	15.99	15.90	qfq	12,457,560	200,859,731	-1.78%
2024-12-06	16.36	16.46	16.20	16.28	16.19	qfq	9,514,020	155,243,576	-0.18%
2024-12-05	16.02	16.42	16.02	16.31	16.22	qfq	8,233,260	134,370,327	0.87%
2024-12-04	16.79	16.79	16.06	16.17	16.08	qfq	11,527,460	188,879,274	-2.88%
2024-12-03	16.56	16.77	16.29	16.65	16.55	qfq	14,835,800	245,550,129	-0.36%
2024-12-02	16.56	16.81	16.43	16.71	16.61	qfq	18,225,038	304,042,315	0.00%
2024-11-29	16.01	16.94	15.94	16.71	16.61	qfq	25,823,820	426,802,039	3.72%
2024-11-28	16.45	16.54	16.08	16.11	16.02	qfq	13,194,520	214,747,091	-2.54%
2024-11-27	15.51	16.58	15.12	16.53	16.44	qfq	21,359,342	339,021,166	5.02%
2024-11-26	15.80	16.37	15.70	15.74	15.65	qfq	13,398,020	214,167,986	0.77%
2024-11-25	15.55	15.70	15.25	15.62	15.53	qfq	9,798,248	151,318,224	0.64%
2024-11-22	16.13	16.34	15.50	15.52	15.43	qfq	15,241,780	243,927,124	-3.78%
2024-11-21	16.20	16.39	15.91	16.13	16.04	qfq	13,908,705	224,444,327	-0.80%
2024-11-20	16.02	16.43	15.91	16.26	16.17	qfq	15,884,001	257,143,717	0.87%
2024-11-19	15.65	16.38	15.62	16.12	16.03	qfq	18,759,651	299,587,087	4.47%
2024-11-18	16.02	16.19	15.23	15.43	15.34	qfq	14,694,518	228,962,458	-3.44%
2024-11-15	16.40	16.73	15.98	15.98	15.89	qfq	16,762,744	275,373,071	-2.62%
2024-11-14	16.98	17.07	16.38	16.41	16.32	qfq	15,018,346	250,611,188	-4.15%
2024-11-13	17.39	17.54	16.83	17.12	17.02	qfq	19,263,418	329,249,532	-2.73%
2024-11-12	18.06	18.28	17.40	17.60	17.50	qfq	30,455,434	545,033,247	-2.44%
2024-11-11	17.55	18.28	17.30	18.04	17.94	qfq	37,219,754	668,775,357	2.79%
2024-11-08	16.97	17.69	16.81	17.55	17.45	qfq	36,945,744	638,719,220	3.91%
2024-11-07	16.90	16.95	16.43	16.89	16.79	qfq	35,127,602	587,543,263	-3.32%
2024-11-06	17.70	17.95	17.30	17.47	17.37	qfq	51,973,121	912,418,425	-3.59%
2024-11-05	17.66	18.66	17.13	18.12	18.02	qfq	65,662,020	1,179,989,017	4.14%
2024-11-04	18.83	18.83	17.00	17.40	17.30	qfq	71,552,501	1,284,934,858	-1.08%
2024-11-01	17.59	17.59	16.99	17.59	17.49	qfq	37,172,736	650,920,508	10.01%
2024-10-31	15.85	16.18	15.60	15.99	15.90	qfq	29,749,709	471,963,912	1.91%
2024-10-30	15.83	16.16	15.54	15.69	15.60	qfq	25,778,770	408,092,593	0.38%
2024-10-29	16.38	16.45	15.38	15.63	15.54	qfq	34,790,065	551,667,749	-3.76%
2024-10-28	16.05	16.48	15.75	16.24	16.15	qfq	31,047,181	499,530,951	-0.49%
2024-10-25	15.68	17.15	15.25	16.32	16.23	qfq	47,957,966	758,978,983	4.08%
2024-10-24	15.03	15.96	14.95	15.68	15.59	qfq	43,281,445	668,720,846	5.16%
2024-10-23	15.24	15.80	14.83	14.91	14.82	qfq	42,085,966	641,440,898	-2.17%
2024-10-22	14.68	16.39	14.68	15.24	15.15	qfq	54,992,840	855,806,505	2.28%
2024-10-21	15.51	15.51	14.80	14.90	14.81	qfq	69,212,210	1,048,465,861	5.67%
2024-10-18	12.90	14.10	12.90	14.10	14.02	qfq	21,250,046	297,848,615	9.98%
2024-10-17	12.87	13.16	12.76	12.82	12.75	qfq	10,226,940	132,363,116	1.26%
2024-10-16	12.60	12.78	12.44	12.66	12.59	qfq	7,220,398	91,284,673	-0.47%
2024-10-15	12.90	13.14	12.67	12.72	12.65	qfq	9,313,951	120,269,054	-1.09%
2024-10-14	12.51	12.87	12.31	12.86	12.79	qfq	10,232,326	129,466,733	2.96%
2024-10-11	13.11	13.11	12.38	12.49	12.42	qfq	11,272,940	142,793,246	-4.73%
2024-10-10	13.25	13.60	12.88	13.11	13.04	qfq	12,063,443	159,830,797	-0.61%
2024-10-09	14.08	14.18	13.15	13.19	13.11	qfq	19,085,545	261,592,603	-9.47%
2024-10-08	14.77	14.77	13.50	14.57	14.49	qfq	26,638,633	381,355,502	8.49%
2024-09-30	12.70	13.48	12.48	13.43	13.35	qfq	22,952,067	299,513,204	9.63%
2024-09-27	12.07	12.46	11.87	12.25	12.18	qfq	16,296,225	197,850,707	4.43%
2024-09-26	11.47	11.73	11.41	11.73	11.66	qfq	10,236,711	118,763,824	2.27%
2024-09-25	11.46	11.78	11.43	11.47	11.40	qfq	13,357,725	154,890,180	0.53%
2024-09-24	11.37	11.49	11.03	11.41	11.34	qfq	14,641,867	164,929,255	0.35%
2024-09-23	11.03	11.72	10.92	11.37	11.31	qfq	14,903,729	169,901,158	3.46%
2024-09-20	10.97	11.04	10.90	10.99	10.93	qfq	4,558,914	50,087,621	0.09%
2024-09-19	10.79	11.09	10.68	10.98	10.92	qfq	5,830,654	63,467,768	2.71%
2024-09-18	10.92	10.99	10.52	10.69	10.63	qfq	5,575,045	59,567,128	-2.20%
2024-09-13	11.17	11.24	10.88	10.93	10.87	qfq	7,131,646	78,542,843	-2.76%
2024-09-12	11.36	11.42	11.19	11.24	11.18	qfq	6,764,520	76,342,388	-0.71%
2024-09-11	11.59	11.68	11.28	11.32	11.26	qfq	8,171,273	93,240,259	-3.33%
2024-09-10	11.53	11.75	11.27	11.71	11.64	qfq	8,479,799	97,096,600	1.56%
2024-09-09	11.88	12.03	11.48	11.53	11.46	qfq	7,771,933	90,503,015	-2.37%
2024-09-06	12.11	12.20	11.78	11.81	11.74	qfq	8,912,893	106,007,767	-2.40%
2024-09-05	11.86	12.13	11.77	12.10	12.03	qfq	8,157,801	97,563,745	2.28%
2024-09-04	11.88	11.95	11.71	11.83	11.76	qfq	6,719,660	79,556,888	-1.50%
2024-09-03	11.82	12.06	11.78	12.01	11.94	qfq	6,747,500	80,641,499	1.26%
2024-09-02	12.10	12.27	11.85	11.86	11.79	qfq	10,456,340	125,852,109	-2.55%
2024-08-30	12.00	12.44	11.94	12.17	12.10	qfq	12,516,160	152,999,556	1.93%
2024-08-29	11.52	12.00	11.48	11.94	11.87	qfq	7,533,060	89,215,619	2.93%
2024-08-28	11.20	11.71	11.20	11.60	11.53	qfq	6,082,155	70,013,134	0.87%
2024-08-27	11.80	12.17	11.47	11.50	11.43	qfq	9,607,020	113,058,753	-2.54%
2024-08-26	11.47	11.82	11.47	11.80	11.73	qfq	4,868,021	57,072,617	2.08%
2024-08-23	11.39	11.67	11.23	11.56	11.49	qfq	5,972,220	68,323,846	1.67%
2024-08-22	11.57	11.69	11.35	11.37	11.31	qfq	4,936,160	56,552,153	-2.07%
2024-08-21	11.49	11.88	11.46	11.61	11.54	qfq	4,013,040	46,930,277	0.35%
2024-08-20	11.74	11.82	11.55	11.57	11.50	qfq	5,045,340	58,810,246	-1.45%
2024-08-19	12.10	12.10	11.68	11.74	11.67	qfq	6,293,757	74,853,857	-2.57%
2024-08-16	11.91	12.19	11.91	12.05	11.98	qfq	7,764,151	93,992,453	1.09%
2024-08-15	11.63	12.04	11.60	11.92	11.85	qfq	7,953,640	94,608,823	1.97%
2024-08-14	11.57	11.77	11.48	11.69	11.62	qfq	5,933,000	69,079,480	1.21%
2024-08-13	11.41	11.60	11.32	11.55	11.48	qfq	4,221,460	48,364,739	1.14%
2024-08-12	11.61	11.70	11.36	11.42	11.35	qfq	4,674,400	53,787,849	-1.64%
2024-08-09	11.59	11.76	11.51	11.61	11.54	qfq	5,241,220	60,925,461	1.13%
2024-08-08	11.53	11.69	11.30	11.48	11.41	qfq	6,986,720	80,249,315	-1.54%
2024-08-07	11.50	12.08	11.41	11.66	11.59	qfq	8,307,390	97,522,485	1.30%
2024-08-06	11.47	11.67	11.36	11.51	11.44	qfq	5,361,772	61,546,942	1.41%
2024-08-05	11.80	11.88	11.35	11.35	11.29	qfq	8,354,240	96,715,156	-4.46%
2024-08-02	12.16	12.25	11.83	11.88	11.81	qfq	7,073,300	85,240,153	-3.18%
2024-08-01	12.27	12.40	12.16	12.27	12.20	qfq	7,316,340	90,015,203	0.33%
2024-07-31	11.90	12.25	11.83	12.23	12.16	qfq	7,534,960	91,260,513	3.21%
2024-07-30	11.88	11.94	11.70	11.85	11.78	qfq	4,433,600	52,383,836	-0.25%
2024-07-29	11.85	12.04	11.71	11.88	11.81	qfq	5,039,900	59,843,749	0.42%
2024-07-26	11.63	11.90	11.63	11.83	11.76	qfq	5,592,548	66,007,452	1.46%
2024-07-25	11.59	11.86	11.38	11.66	11.59	qfq	7,754,440	89,761,244	-0.51%
2024-07-24	12.00	12.13	11.70	11.72	11.65	qfq	10,571,480	125,373,605	-2.33%
2024-07-23	12.55	12.55	12.00	12.00	11.93	qfq	11,429,914	139,311,745	-4.69%
2024-07-22	12.76	12.93	12.54	12.59	12.52	qfq	14,495,572	183,306,008	-0.79%
2024-07-19	11.88	13.26	11.88	12.69	12.62	qfq	20,764,834	265,803,708	5.31%
2024-07-18	12.10	12.19	11.75	12.05	11.98	qfq	7,710,220	92,079,498	-1.95%
2024-07-17	12.68	12.73	12.28	12.29	12.22	qfq	5,174,580	64,458,488	-3.83%
2024-07-16	12.55	12.81	12.50	12.78	12.71	qfq	4,410,280	55,981,405	1.43%
2024-07-15	12.90	13.04	12.57	12.60	12.53	qfq	5,789,860	73,640,512	-3.30%
2024-07-12	12.99	13.08	12.85	13.03	12.96	qfq	4,932,909	63,939,351	-0.08%
2024-07-11	12.82	13.05	12.65	13.04	12.97	qfq	6,239,690	80,356,398	3.82%
2024-07-10	12.60	12.79	12.48	12.56	12.49	qfq	4,462,440	56,400,163	-0.95%
2024-07-09	12.01	12.68	11.85	12.68	12.61	qfq	8,209,142	101,336,334	5.93%
2024-07-08	12.22	12.34	11.92	11.97	11.90	qfq	4,900,764	59,185,017	-2.13%
2024-07-05	12.27	12.39	11.96	12.23	12.16	qfq	5,178,600	63,010,569	-0.33%
2024-07-04	12.70	12.75	12.25	12.27	12.20	qfq	4,907,640	61,160,697	-2.93%
2024-07-03	12.86	12.92	12.58	12.64	12.57	qfq	4,067,750	51,618,433	-1.63%
2024-07-02	12.99	13.12	12.77	12.85	12.78	qfq	4,795,940	62,098,574	-1.46%
2024-07-01	13.29	13.29	12.70	13.04	12.97	qfq	7,262,750	93,950,789	-1.36%
2024-06-28	12.74	13.46	12.67	13.22	13.14	qfq	9,495,012	125,600,695	2.88%
2024-06-27	12.91	13.30	12.84	12.85	12.78	qfq	9,030,999	117,471,261	-0.77%
2024-06-26	12.36	12.96	12.12	12.95	12.88	qfq	6,248,580	78,576,643	4.77%
2024-06-25	12.84	12.88	12.23	12.36	12.29	qfq	7,131,380	88,980,468	-2.45%
2024-06-24	13.30	13.40	12.65	12.67	12.60	qfq	7,619,140	98,927,069	-5.73%
2024-06-21	13.40	13.56	13.09	13.44	13.36	qfq	6,116,479	81,740,461	-0.59%
2024-06-20	13.79	13.98	13.51	13.52	13.44	qfq	7,351,300	100,981,685	-2.59%
2024-06-19	13.91	14.03	13.75	13.88	13.80	qfq	6,814,840	94,731,282	-0.14%
2024-06-18	13.78	14.02	13.72	13.90	13.82	qfq	6,747,720	93,625,003	1.09%
2024-06-17	13.43	13.84	13.43	13.75	13.67	qfq	6,654,050	91,150,582	1.18%
2024-06-14	13.28	13.60	13.21	13.59	13.51	qfq	7,090,379	95,456,937	2.03%
2024-06-13	13.33	13.52	13.30	13.32	13.24	qfq	6,667,619	89,380,828	0.30%
2024-06-12	13.12	13.47	13.09	13.28	13.20	qfq	8,488,220	113,035,776	1.37%
2024-06-11	12.64	13.10	12.29	13.10	13.03	qfq	7,995,152	102,469,611	3.64%
2024-06-07	12.59	12.88	12.46	12.64	12.57	qfq	7,355,960	93,000,830	1.85%
2024-06-06	12.99	13.35	12.34	12.41	12.34	qfq	10,174,550	129,523,713	-3.27%
2024-06-05	13.08	13.18	12.83	12.83	12.76	qfq	7,236,488	93,974,495	-1.99%
2024-06-04	13.60	13.61	12.88	13.09	13.02	qfq	10,614,776	139,196,969	-4.45%
2024-06-03	13.92	14.00	13.55	13.70	13.62	qfq	8,682,250	119,645,737	-1.08%
2024-05-31	13.60	13.99	13.45	13.85	13.77	qfq	12,126,954	167,916,754	2.97%
2024-05-30	13.60	13.63	13.18	13.45	13.37	qfq	7,126,207	95,633,110	-0.44%
2024-05-29	13.08	13.78	13.06	13.51	13.43	qfq	9,557,914	128,381,134	1.89%
2024-05-28	13.37	13.59	13.12	13.26	13.18	qfq	10,037,415	134,102,606	-0.08%
2024-05-27	13.00	13.31	12.74	13.27	13.19	qfq	9,792,800	127,244,512	0.38%
2024-05-24	13.50	13.68	13.12	13.22	13.14	qfq	20,598,547	275,198,407	-4.89%
2024-05-23	14.49	14.69	13.84	13.90	13.82	qfq	24,560,580	349,996,893	-1.56%
2024-05-22	13.94	14.24	13.75	14.12	14.04	qfq	11,481,060	160,730,036	2.32%
2024-05-21	13.70	13.95	13.58	13.80	13.72	qfq	5,164,880	71,201,935	0.15%
2024-05-20	13.87	13.97	13.66	13.78	13.70	qfq	6,244,039	86,190,991	-1.22%
2024-05-17	13.61	13.99	13.35	13.95	13.79	qfq	8,790,084	121,236,426	3.18%
2024-05-16	13.46	13.75	13.46	13.52	13.37	qfq	3,746,000	50,841,686	1.12%
2024-05-15	13.49	13.69	13.31	13.37	13.22	qfq	4,020,620	54,325,389	-1.04%
2024-05-14	13.36	13.74	13.36	13.51	13.36	qfq	3,923,440	53,127,447	1.66%
2024-05-13	13.62	13.62	13.27	13.29	13.14	qfq	4,773,574	63,871,538	-2.85%
2024-05-10	14.00	14.00	13.64	13.68	13.52	qfq	5,054,324	69,401,376	-2.29%
2024-05-09	13.90	14.14	13.90	14.00	13.84	qfq	5,289,014	74,185,999	0.72%
2024-05-08	14.15	14.27	13.85	13.90	13.74	qfq	5,827,333	81,624,898	-2.66%
2024-05-07	14.28	14.39	14.15	14.28	14.12	qfq	5,028,644	71,739,670	0.07%
2024-05-06	14.43	14.49	14.15	14.27	14.11	qfq	7,594,289	108,662,196	0.99%
2024-04-30	14.14	14.27	13.94	14.13	13.97	qfq	6,942,460	97,871,705	0.36%
2024-04-29	13.75	14.17	13.74	14.08	13.92	qfq	7,717,220	108,042,958	3.07%
2024-04-26	13.39	13.74	13.37	13.66	13.50	qfq	6,627,009	90,339,623	1.64%
2024-04-25	13.32	13.60	13.20	13.44	13.29	qfq	6,048,391	81,297,459	0.83%
2024-04-24	12.91	13.33	12.90	13.33	13.18	qfq	6,664,881	87,609,184	3.09%
2024-04-23	12.91	13.06	12.80	12.93	12.78	qfq	5,874,593	75,911,554	0.70%
2024-04-22	12.66	12.88	12.11	12.84	12.69	qfq	7,885,704	99,192,074	0.55%
2024-04-19	12.90	13.11	12.63	12.77	12.62	qfq	7,693,626	98,675,589	-2.52%
2024-04-18	13.00	13.43	12.93	13.10	12.95	qfq	12,788,192	168,572,600	0.77%
2024-04-17	12.11	13.10	12.11	13.00	12.85	qfq	14,103,780	181,892,334	9.15%
2024-04-16	13.13	13.13	11.86	11.91	11.77	qfq	12,470,460	152,565,057	-9.29%
2024-04-15	14.05	14.13	12.92	13.13	12.98	qfq	12,346,760	164,592,180	-6.48%
2024-04-12	14.01	14.32	13.91	14.04	13.88	qfq	5,906,253	83,352,960	0.14%
2024-04-11	14.10	14.38	13.80	14.02	13.86	qfq	6,546,360	92,760,194	-1.20%
2024-04-10	14.68	14.78	14.02	14.19	14.03	qfq	9,159,856	130,586,991	-4.32%
2024-04-09	14.50	15.30	14.50	14.83	14.66	qfq	9,353,060	138,023,445	1.78%
2024-04-08	14.99	15.26	14.56	14.57	14.40	qfq	14,449,421	215,542,495	-3.25%
2024-04-03	14.84	16.15	14.17	15.06	14.89	qfq	20,522,893	311,111,619	0.74%
2024-04-02	15.25	15.35	14.82	14.95	14.78	qfq	6,620,247	99,543,770	-1.97%
2024-04-01	14.63	15.35	14.58	15.25	15.08	qfq	9,580,520	144,268,068	4.31%
2024-03-29	14.27	14.65	14.27	14.62	14.45	qfq	5,942,880	85,988,341	2.38%
2024-03-28	13.83	14.53	13.75	14.28	14.12	qfq	9,024,094	128,345,757	3.70%
2024-03-27	14.62	14.68	13.67	13.77	13.61	qfq	7,728,940	108,790,428	-5.81%
2024-03-26	14.81	14.96	14.35	14.62	14.45	qfq	7,892,450	115,509,830	-1.35%
2024-03-25	15.19	15.37	14.82	14.82	14.65	qfq	10,052,040	151,973,904	-2.56%
2024-03-22	15.44	15.74	15.17	15.21	15.04	qfq	13,953,044	214,518,945	-3.43%
2024-03-21	15.38	16.01	15.32	15.75	15.57	qfq	20,456,982	320,859,744	3.01%
2024-03-20	15.18	15.38	15.11	15.29	15.12	qfq	9,200,674	140,103,479	0.86%
2024-03-19	15.10	15.48	15.03	15.16	14.99	qfq	14,433,275	219,778,228	-0.46%
2024-03-18	14.78	15.89	14.55	15.23	15.06	qfq	19,810,280	300,540,998	5.11%
2024-03-15	14.28	14.49	14.14	14.49	14.32	qfq	5,353,140	76,759,142	1.47%
2024-03-14	14.45	14.54	14.09	14.28	14.12	qfq	5,484,738	78,629,377	-1.65%
2024-03-13	14.49	14.61	14.41	14.52	14.35	qfq	6,940,600	100,766,436	0.48%
2024-03-12	14.33	14.55	14.24	14.45	14.29	qfq	6,438,180	92,802,134	0.98%
2024-03-11	14.19	14.31	13.96	14.31	14.15	qfq	5,513,120	78,115,282	0.42%
2024-03-08	13.87	14.34	13.78	14.25	14.09	qfq	7,718,040	108,840,754	3.26%
2024-03-07	13.88	14.28	13.75	13.80	13.64	qfq	10,437,180	146,455,962	-3.63%
2024-03-06	14.20	14.48	14.02	14.32	14.16	qfq	7,712,482	109,856,364	0.28%
2024-03-05	14.39	14.69	14.15	14.28	14.12	qfq	11,515,520	166,436,753	-0.76%
2024-03-04	14.29	14.64	13.99	14.39	14.23	qfq	9,146,860	130,914,880	0.84%
2024-03-01	13.93	14.38	13.85	14.27	14.11	qfq	10,598,740	150,320,612	2.22%
2024-02-29	12.90	13.97	12.80	13.96	13.80	qfq	12,384,090	167,656,323	7.47%
2024-02-28	14.49	14.75	12.99	12.99	12.84	qfq	16,884,148	232,797,458	-9.98%
2024-02-27	13.91	14.43	13.75	14.43	14.27	qfq	6,989,240	99,237,698	3.37%
2024-02-26	13.88	14.30	13.57	13.96	13.80	qfq	9,350,937	130,552,623	1.38%
2024-02-23	13.33	13.79	13.02	13.77	13.61	qfq	9,726,601	131,234,929	4.24%
2024-02-22	12.90	13.28	12.88	13.21	13.06	qfq	8,614,655	112,745,566	3.12%
2024-02-21	12.64	13.20	12.46	12.81	12.66	qfq	9,679,866	125,155,670	1.03%
2024-02-20	12.46	12.77	12.18	12.68	12.54	qfq	9,182,015	115,237,570	2.18%
2024-02-19	12.00	12.56	11.82	12.41	12.27	qfq	16,082,811	198,066,536	6.89%
2024-02-08	10.70	11.61	10.36	11.61	11.48	qfq	13,346,935	148,449,272	10.05%
2024-02-07	11.07	11.20	10.27	10.55	10.43	qfq	15,701,030	169,773,495	-4.35%
2024-02-06	10.52	11.34	10.09	11.03	10.90	qfq	15,402,244	162,869,843	-0.09%
2024-02-05	12.19	12.20	11.04	11.04	10.91	qfq	10,835,992	121,700,317	-10.02%
2024-02-02	13.25	13.37	11.85	12.27	12.13	qfq	10,833,720	135,374,026	-6.83%
2024-02-01	13.26	13.58	13.11	13.17	13.02	qfq	7,410,640	98,486,675	0.30%
2024-01-31	13.90	14.03	13.13	13.13	12.98	qfq	6,357,370	85,887,032	-5.54%
2024-01-30	14.35	14.58	13.89	13.90	13.74	qfq	5,021,702	71,323,773	-3.61%
2024-01-29	15.18	15.32	14.41	14.42	14.26	qfq	7,458,100	109,803,665	-5.19%
2024-01-26	15.45	15.57	15.19	15.21	15.04	qfq	5,005,400	76,938,489	-1.93%
2024-01-25	15.25	15.54	15.02	15.51	15.33	qfq	6,144,692	94,406,443	2.11%
2024-01-24	15.04	15.25	14.46	15.19	15.02	qfq	7,174,962	107,129,103	1.06%
2024-01-23	14.91	15.20	14.65	15.03	14.86	qfq	6,562,306	98,211,202	0.20%
2024-01-22	15.63	16.05	14.95	15.00	14.83	qfq	7,959,165	123,910,761	-5.36%
2024-01-19	16.02	16.61	15.85	15.85	15.67	qfq	7,561,192	121,869,861	0.25%
2024-01-18	15.50	15.88	15.36	15.81	15.63	qfq	7,226,760	112,574,304	0.64%
2024-01-17	16.24	16.26	15.71	15.71	15.53	qfq	4,886,700	78,086,243	-2.48%
2024-01-16	16.34	16.41	15.86	16.11	15.93	qfq	7,556,719	121,475,709	-1.83%
2024-01-15	16.38	16.55	16.00	16.41	16.22	qfq	8,718,366	142,598,931	2.31%
2024-01-12	16.26	16.37	15.99	16.04	15.86	qfq	4,443,501	71,869,908	-2.14%
2024-01-11	15.93	16.44	15.78	16.39	16.20	qfq	5,718,361	92,772,019	3.02%
2024-01-10	16.02	16.19	15.70	15.91	15.73	qfq	5,146,077	82,291,831	-1.36%
2024-01-09	16.10	16.51	16.02	16.13	15.95	qfq	5,573,740	90,584,344	0.50%
2024-01-08	16.41	16.44	16.05	16.05	15.87	qfq	4,729,090	76,516,888	-2.49%
2024-01-05	16.94	17.07	16.41	16.46	16.27	qfq	6,380,280	106,309,225	-2.89%
2024-01-04	17.13	17.31	16.84	16.95	16.76	qfq	5,405,450	91,937,266	-1.17%
2024-01-03	17.50	17.60	16.95	17.15	16.95	qfq	9,072,185	156,088,228	-2.11%
2024-01-02	17.80	17.89	17.52	17.52	17.32	qfq	6,931,200	122,596,971	-1.30%
2023-12-29	17.28	17.96	17.20	17.75	17.55	qfq	13,333,327	236,593,134	2.48%
2023-12-28	17.16	17.45	16.86	17.32	17.12	qfq	9,418,200	162,223,329	0.81%
2023-12-27	16.59	17.28	16.55	17.18	16.98	qfq	8,984,184	152,770,276	3.74%
2023-12-26	16.77	16.79	16.48	16.56	16.37	qfq	4,653,660	77,077,603	-1.55%
2023-12-25	16.64	16.87	16.50	16.82	16.63	qfq	4,563,719	76,323,728	0.78%
2023-12-22	17.17	17.19	16.66	16.69	16.50	qfq	5,776,645	97,595,322	-2.45%
2023-12-21	16.84	17.14	16.63	17.11	16.91	qfq	6,338,580	106,968,413	0.88%
2023-12-20	17.06	17.32	16.95	16.96	16.77	qfq	6,466,420	110,798,204	-0.53%
2023-12-19	16.93	17.17	16.87	17.05	16.86	qfq	4,721,019	80,322,261	0.29%
2023-12-18	17.17	17.28	16.97	17.00	16.81	qfq	6,337,448	108,433,581	-1.05%
2023-12-15	17.34	17.53	17.15	17.18	16.98	qfq	4,901,600	84,833,819	-0.81%
2023-12-14	17.45	17.66	17.25	17.32	17.12	qfq	5,671,080	98,793,389	-0.74%
2023-12-13	17.78	17.78	17.44	17.45	17.25	qfq	6,172,400	108,596,581	-1.69%
2023-12-12	17.76	17.94	17.70	17.75	17.55	qfq	6,296,500	112,265,556	-0.22%
2023-12-11	17.43	17.83	16.95	17.79	17.59	qfq	8,805,120	154,986,996	1.48%
2023-12-08	17.59	17.91	17.46	17.53	17.33	qfq	8,985,321	158,389,315	0.46%
2023-12-07	17.46	17.65	17.36	17.45	17.25	qfq	7,121,680	124,746,602	-0.29%
2023-12-06	17.49	17.83	17.40	17.50	17.30	qfq	9,009,900	158,572,775	-0.46%
2023-12-05	18.24	18.32	17.57	17.58	17.38	qfq	15,295,900	273,594,670	-4.20%
2023-12-04	18.42	18.61	18.28	18.35	18.14	qfq	9,557,069	176,209,135	-0.38%
2023-12-01	18.30	18.48	18.00	18.42	18.21	qfq	9,398,900	172,223,778	0.60%
2023-11-30	18.55	18.85	18.07	18.31	18.10	qfq	14,106,260	259,165,329	-2.14%
2023-11-29	19.25	19.27	18.61	18.71	18.50	qfq	21,019,460	397,754,061	0.11%
2023-11-28	18.20	18.84	18.20	18.69	18.48	qfq	18,149,610	337,443,944	2.08%
2023-11-27	17.94	18.43	17.88	18.31	18.10	qfq	11,157,720	203,124,628	1.67%
2023-11-24	18.80	18.82	17.90	18.01	17.80	qfq	16,717,757	303,529,336	-3.22%
2023-11-23	18.45	18.66	18.27	18.61	18.40	qfq	15,580,060	288,174,489	1.09%
2023-11-22	19.20	19.20	18.41	18.41	18.20	qfq	25,791,120	483,853,202	-4.66%
2023-11-21	19.92	19.92	19.09	19.31	19.09	qfq	25,431,690	493,447,750	-3.06%
2023-11-20	19.80	20.31	19.61	19.92	19.69	qfq	25,379,113	505,835,686	-0.20%
2023-11-17	19.59	20.05	19.42	19.96	19.73	qfq	26,597,868	527,135,856	-1.38%
2023-11-16	19.84	20.78	19.70	20.24	20.01	qfq	39,987,991	807,796,232	0.70%
2023-11-15	21.25	21.35	19.97	20.10	19.87	qfq	62,970,689	1,285,353,458	-5.28%
2023-11-14	19.17	21.22	19.10	21.22	20.98	qfq	60,907,736	1,266,408,403	10.01%
2023-11-13	19.43	19.60	18.92	19.29	19.07	qfq	30,865,058	592,619,548	-0.67%
2023-11-10	19.03	20.24	19.00	19.42	19.20	qfq	47,739,442	935,422,284	3.96%
2023-11-09	19.10	19.94	18.62	18.68	18.47	qfq	40,321,768	769,897,687	-2.51%
2023-11-08	19.58	20.00	19.11	19.16	18.94	qfq	58,458,932	1,133,555,529	-4.82%
2023-11-07	19.05	21.26	19.04	20.13	19.90	qfq	69,566,310	1,420,020,503	4.14%
2023-11-06	20.00	20.94	19.04	19.33	19.11	qfq	58,748,185	1,172,047,815	1.52%
2023-11-03	17.30	19.04	17.29	19.04	18.82	qfq	24,123,915	441,380,714	9.99%
2023-11-02	17.66	18.00	17.30	17.31	17.11	qfq	9,985,000	176,140,099	-1.20%
2023-11-01	17.70	18.01	17.44	17.52	17.32	qfq	9,012,040	159,029,414	-1.41%
2023-10-31	18.13	18.35	17.63	17.77	17.57	qfq	12,953,880	232,235,228	-1.93%
2023-10-30	17.11	18.31	17.11	18.12	17.91	qfq	20,079,720	360,151,509	5.41%
2023-10-27	17.51	17.68	16.97	17.19	16.99	qfq	13,861,971	238,580,728	-2.16%
2023-10-26	17.06	17.67	16.90	17.57	17.37	qfq	20,116,285	347,678,698	-1.90%
2023-10-25	17.68	18.09	17.61	17.91	17.71	qfq	13,478,100	241,444,671	1.02%
2023-10-24	17.51	18.02	17.23	17.73	17.53	qfq	12,578,020	222,272,584	1.26%
2023-10-23	17.59	18.01	17.37	17.51	17.31	qfq	14,266,973	251,722,872	-1.19%
2023-10-20	18.38	18.81	17.62	17.72	17.52	qfq	21,904,393	395,375,603	-3.59%
2023-10-19	18.75	19.35	18.26	18.38	18.17	qfq	27,927,824	521,787,478	0.99%
2023-10-18	18.97	19.01	18.14	18.20	17.99	qfq	16,762,336	309,017,578	-3.24%
2023-10-17	19.00	19.17	18.59	18.81	18.60	qfq	19,639,709	369,222,846	-1.88%
2023-10-16	20.00	20.50	18.78	19.17	18.95	qfq	30,764,340	591,386,488	-1.08%
2023-10-13	18.00	19.69	18.00	19.38	19.16	qfq	36,527,480	697,533,972	5.90%
2023-10-12	17.80	18.55	17.66	18.30	18.09	qfq	45,281,207	824,324,175	2.52%
2023-10-11	17.07	18.58	16.82	17.85	17.65	qfq	51,823,101	927,223,130	5.68%
2023-10-10	16.56	17.06	16.45	16.89	16.70	qfq	18,259,846	306,745,385	2.49%
2023-10-09	16.18	16.75	16.15	16.48	16.29	qfq	18,889,560	310,880,546	1.98%
2023-09-28	15.46	16.28	15.46	16.16	15.98	qfq	13,751,238	220,421,519	4.39%
2023-09-27	15.31	15.67	15.25	15.48	15.30	qfq	7,611,630	118,182,688	-0.64%
2023-09-26	15.90	15.92	15.46	15.58	15.40	qfq	10,328,620	161,078,653	-1.83%
2023-09-25	15.86	16.10	15.72	15.87	15.69	qfq	13,588,748	215,836,396	-0.87%
2023-09-22	15.23	16.34	15.18	16.01	15.83	qfq	22,115,668	351,702,530	5.19%
2023-09-21	15.05	15.39	14.92	15.22	15.05	qfq	6,734,870	101,851,204	1.26%
2023-09-20	15.27	15.55	15.00	15.03	14.86	qfq	6,113,710	93,024,203	-1.64%
2023-09-19	15.45	15.53	15.23	15.28	15.11	qfq	6,596,507	101,467,597	-2.05%
2023-09-18	15.67	15.85	15.56	15.60	15.42	qfq	6,701,612	105,156,155	-1.64%
2023-09-15	15.77	16.20	15.69	15.86	15.68	qfq	7,204,700	114,311,713	0.57%
2023-09-14	15.77	16.03	15.60	15.77	15.59	qfq	8,497,223	134,409,705	0.00%
2023-09-13	15.73	16.10	15.60	15.77	15.59	qfq	11,448,273	180,858,782	-1.93%
2023-09-12	16.24	16.75	16.02	16.08	15.90	qfq	11,180,543	181,020,644	-0.50%
2023-09-11	16.50	16.54	16.10	16.16	15.98	qfq	13,666,268	222,506,153	-0.80%
2023-09-08	15.95	16.37	15.93	16.29	16.10	qfq	10,344,008	167,925,847	0.93%
2023-09-07	16.20	16.58	15.97	16.14	15.96	qfq	14,369,943	232,620,096	-0.80%
2023-09-06	15.80	16.46	15.70	16.27	16.08	qfq	15,441,940	249,524,746	2.33%
2023-09-05	15.85	16.18	15.71	15.90	15.72	qfq	12,754,180	203,211,700	0.63%
2023-09-04	15.65	15.85	15.39	15.80	15.62	qfq	12,454,923	194,423,860	2.53%
2023-09-01	15.41	15.52	15.20	15.41	15.23	qfq	10,447,220	160,627,854	0.20%
2023-08-31	15.04	15.57	15.03	15.38	15.20	qfq	17,566,080	269,387,216	1.59%
2023-08-30	14.83	15.50	14.79	15.14	14.97	qfq	18,485,760	280,510,887	3.63%
2023-08-29	13.99	14.66	13.81	14.61	14.44	qfq	12,581,494	181,895,771	6.41%
2023-08-28	14.24	14.33	13.70	13.73	13.57	qfq	6,082,740	84,956,835	0.73%
2023-08-25	13.95	14.26	13.57	13.63	13.47	qfq	7,210,162	99,789,268	-3.74%
2023-08-24	14.30	14.35	14.01	14.16	14.00	qfq	3,991,717	56,717,470	-0.35%
2023-08-23	14.45	14.49	14.20	14.21	14.05	qfq	3,859,473	55,267,226	-1.93%
2023-08-22	14.28	14.50	14.08	14.49	14.32	qfq	5,035,280	72,112,150	1.90%
2023-08-21	14.25	14.53	14.16	14.22	14.06	qfq	3,661,794	52,480,072	0.14%
2023-08-18	14.50	14.62	14.20	14.20	14.04	qfq	3,793,400	54,664,020	-1.80%
2023-08-17	14.17	14.46	14.10	14.46	14.29	qfq	3,978,828	57,053,222	1.76%
2023-08-16	14.44	14.53	14.20	14.21	14.05	qfq	4,801,258	68,801,631	-2.07%
2023-08-15	14.70	14.88	14.44	14.51	14.34	qfq	3,723,016	54,422,110	-1.02%
2023-08-14	14.30	14.67	14.20	14.66	14.49	qfq	4,563,800	66,042,313	1.31%
2023-08-11	14.68	14.76	14.47	14.47	14.30	qfq	5,073,260	73,934,711	-1.77%
2023-08-10	14.65	14.85	14.64	14.73	14.56	qfq	4,852,978	71,451,688	0.00%
2023-08-09	14.97	15.10	14.70	14.73	14.56	qfq	8,503,517	126,254,680	-2.90%
2023-08-08	15.20	15.45	15.07	15.17	15.00	qfq	9,639,937	146,959,814	0.40%
2023-08-07	14.95	15.23	14.90	15.11	14.94	qfq	8,800,568	132,685,888	1.41%
2023-08-04	14.90	15.07	14.88	14.90	14.73	qfq	8,351,026	124,944,517	0.00%
2023-08-03	15.28	15.35	14.85	14.90	14.73	qfq	15,517,760	233,043,335	-3.31%
2023-08-02	15.27	15.56	15.18	15.41	15.23	qfq	9,191,140	141,584,295	-0.19%
2023-08-01	15.70	15.82	15.22	15.44	15.26	qfq	13,270,515	205,503,469	-1.03%
2023-07-31	15.43	15.93	15.40	15.60	15.42	qfq	14,700,344	230,168,811	-1.39%
2023-07-28	16.20	16.20	15.49	15.82	15.64	qfq	23,811,697	376,052,768	-3.95%
2023-07-27	17.03	17.48	16.36	16.47	16.28	qfq	30,836,608	516,733,133	-6.90%
2023-07-26	18.01	18.11	16.82	17.69	17.49	qfq	36,864,689	646,815,794	-4.89%
2023-07-25	17.71	19.20	17.43	18.60	18.39	qfq	49,129,871	897,463,179	5.38%
2023-07-24	17.02	18.68	16.86	17.65	17.45	qfq	50,550,118	913,240,484	3.95%
2023-07-21	16.85	17.84	16.85	16.98	16.79	qfq	30,203,613	523,116,714	-0.76%
2023-07-20	17.46	17.50	16.62	17.11	16.91	qfq	24,256,486	412,979,394	-1.10%
2023-07-19	16.30	17.58	16.30	17.30	17.10	qfq	32,062,455	544,688,982	2.55%
2023-07-18	17.03	18.43	16.81	16.87	16.68	qfq	36,298,833	630,258,754	0.72%