SECURITY DETAIL · RAW DATA

凌霄泵业002884.SZ

ASZSECNYSTOCK

最近收盘价16.042026-07-17

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）2,542,515

成交额（元）41,022,070

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
2026-05-12	2026-05-18	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-10	2025-05-19	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-09	2024-05-16	cash_dividend	1	—	—	—	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	15.99	16.30	15.91	16.04	16.04	qfq	2,542,515	41,022,070	-0.25%
2026-07-16	16.04	16.19	15.80	16.08	16.08	qfq	1,915,100	30,775,980	0.25%
2026-07-15	15.72	16.14	15.71	16.04	16.04	qfq	1,921,028	30,783,045	1.58%
2026-07-14	15.56	15.84	15.49	15.79	15.79	qfq	2,495,746	39,202,230	1.28%
2026-07-13	15.86	15.91	15.55	15.59	15.59	qfq	3,370,146	52,888,767	-3.47%
2026-07-10	16.09	16.20	15.81	16.15	16.15	qfq	2,918,940	46,775,573	0.62%
2026-07-09	16.29	16.32	15.88	16.05	16.05	qfq	2,165,500	34,691,627	-1.11%
2026-07-08	16.10	16.34	16.00	16.23	16.23	qfq	2,501,380	40,551,634	0.81%
2026-07-07	16.45	16.50	16.03	16.10	16.10	qfq	3,102,640	50,147,074	-1.77%
2026-07-06	16.00	16.58	15.95	16.39	16.39	qfq	4,117,397	66,966,705	3.47%
2026-07-03	15.54	15.95	15.54	15.84	15.84	qfq	2,749,867	43,427,359	1.93%
2026-07-02	15.28	15.64	15.17	15.54	15.54	qfq	2,586,062	40,042,745	1.70%
2026-07-01	15.22	15.50	15.09	15.28	15.28	qfq	2,432,068	37,094,759	0.26%
2026-06-30	15.31	15.31	15.08	15.24	15.24	qfq	1,160,700	17,615,240	-0.59%
2026-06-29	15.25	15.38	14.88	15.33	15.33	qfq	2,234,840	33,950,546	1.46%
2026-06-26	15.10	15.37	15.01	15.11	15.11	qfq	2,093,789	31,874,550	-0.33%
2026-06-25	15.28	15.53	15.09	15.16	15.16	qfq	2,067,432	31,366,727	-1.56%
2026-06-24	15.58	15.59	15.34	15.40	15.40	qfq	1,601,319	24,725,785	-1.03%
2026-06-23	15.45	15.74	15.27	15.56	15.56	qfq	2,033,269	31,691,328	0.39%
2026-06-22	15.54	15.59	15.17	15.50	15.50	qfq	3,215,230	49,500,388	-0.39%
2026-06-18	15.83	15.84	15.50	15.56	15.56	qfq	2,727,882	42,599,246	-1.52%
2026-06-17	16.07	16.08	15.76	15.80	15.80	qfq	1,925,285	30,543,141	-1.62%
2026-06-16	16.40	16.46	16.01	16.06	16.06	qfq	2,698,800	43,501,961	-2.49%
2026-06-15	16.24	16.51	16.20	16.47	16.47	qfq	1,688,300	27,569,789	1.48%
2026-06-12	15.98	16.26	15.90	16.23	16.23	qfq	1,439,890	23,247,810	1.88%
2026-06-11	15.97	16.08	15.74	15.93	15.93	qfq	1,835,692	29,157,558	-1.12%
2026-06-10	16.20	16.30	15.87	16.11	16.11	qfq	2,344,640	37,535,119	-1.17%
2026-06-09	16.24	16.39	16.11	16.30	16.30	qfq	1,292,940	21,026,267	0.74%
2026-06-08	16.39	16.39	16.02	16.18	16.18	qfq	2,181,708	35,215,735	-1.34%
2026-06-05	16.33	16.57	16.29	16.40	16.40	qfq	1,144,200	18,802,236	0.61%
2026-06-04	16.65	16.75	16.29	16.30	16.30	qfq	1,657,068	27,263,872	-2.10%
2026-06-03	16.87	16.88	16.56	16.65	16.65	qfq	1,372,900	22,913,981	-1.07%
2026-06-02	16.70	16.84	16.65	16.83	16.83	qfq	1,601,179	26,849,347	0.48%
2026-06-01	16.51	16.78	16.43	16.75	16.75	qfq	2,147,900	35,727,706	1.45%
2026-05-29	16.37	16.68	16.23	16.51	16.51	qfq	2,297,000	37,870,948	0.86%
2026-05-28	16.21	16.38	16.10	16.37	16.37	qfq	1,672,275	27,175,032	0.61%
2026-05-27	16.54	16.62	16.21	16.27	16.27	qfq	2,247,281	36,795,309	-1.93%
2026-05-26	16.54	16.60	16.37	16.59	16.59	qfq	1,936,077	31,929,958	-0.06%
2026-05-25	16.91	16.99	16.50	16.60	16.60	qfq	3,036,700	50,514,458	-1.78%
2026-05-22	17.01	17.08	16.70	16.90	16.90	qfq	2,551,819	42,947,411	-0.53%
2026-05-21	17.23	17.36	16.97	16.99	16.99	qfq	3,220,815	55,190,767	-1.34%
2026-05-20	17.48	17.51	17.11	17.22	17.22	qfq	2,894,129	49,868,876	-1.66%
2026-05-19	17.31	17.51	17.19	17.51	17.51	qfq	3,194,599	55,539,599	1.16%
2026-05-18	17.47	17.75	17.07	17.31	17.31	qfq	6,062,644	104,564,161	-6.63%
2026-05-15	18.43	18.88	18.43	18.54	17.54	qfq	7,194,210	134,304,200	0.76%
2026-05-14	18.68	18.69	18.40	18.40	17.41	qfq	4,410,320	81,594,266	-1.50%
2026-05-13	18.75	18.95	18.64	18.68	17.67	qfq	3,810,180	71,521,905	-0.59%
2026-05-12	19.15	19.18	18.65	18.79	17.78	qfq	3,966,846	74,734,316	-1.31%
2026-05-11	18.78	19.15	18.70	19.04	18.01	qfq	4,642,859	87,978,062	1.33%
2026-05-08	18.89	18.96	18.65	18.79	17.78	qfq	3,467,080	65,073,769	-0.63%
2026-05-07	18.97	19.07	18.75	18.91	17.89	qfq	3,148,722	59,304,952	-0.32%
2026-05-06	18.84	19.13	18.72	18.97	17.95	qfq	6,235,702	118,411,462	0.80%
2026-04-30	18.60	18.84	18.03	18.82	17.80	qfq	5,702,320	105,928,094	1.18%
2026-04-29	18.28	18.70	18.28	18.60	17.60	qfq	3,813,100	70,593,940	1.58%
2026-04-28	18.46	18.54	18.23	18.31	17.32	qfq	2,762,400	50,679,637	-0.70%
2026-04-27	18.62	18.67	18.31	18.44	17.45	qfq	3,062,500	56,481,324	-0.75%
2026-04-24	18.68	18.75	18.50	18.58	17.58	qfq	2,979,800	55,433,569	-1.06%
2026-04-23	18.82	18.96	18.71	18.78	17.77	qfq	2,702,650	50,811,349	-0.48%
2026-04-22	18.98	19.00	18.68	18.87	17.85	qfq	3,198,300	60,133,708	-0.58%
2026-04-21	18.98	19.15	18.88	18.98	17.96	qfq	3,334,250	63,363,766	-0.37%
2026-04-20	18.81	19.27	18.80	19.05	18.02	qfq	4,577,492	87,215,801	0.95%
2026-04-17	18.96	19.01	18.74	18.87	17.85	qfq	3,915,907	73,847,497	0.16%
2026-04-16	18.78	19.29	18.73	18.84	17.82	qfq	5,417,469	102,392,661	0.37%
2026-04-15	18.30	18.88	18.21	18.77	17.76	qfq	7,733,887	144,117,555	2.23%
2026-04-14	18.20	18.37	17.89	18.36	17.37	qfq	6,747,447	122,571,610	2.34%
2026-04-13	18.25	18.60	17.90	17.94	16.97	qfq	10,365,900	187,052,571	-5.23%
2026-04-10	18.43	19.09	18.43	18.93	17.91	qfq	5,867,372	110,849,399	2.71%
2026-04-09	18.53	18.65	18.22	18.43	17.44	qfq	3,536,995	65,083,353	-0.97%
2026-04-08	18.13	18.65	18.04	18.61	17.61	qfq	4,756,730	87,853,742	4.20%
2026-04-07	17.89	17.98	17.72	17.86	16.90	qfq	1,914,584	34,157,169	-0.06%
2026-04-03	18.30	18.37	17.82	17.87	16.91	qfq	3,108,779	55,856,865	-2.35%
2026-04-02	18.44	18.48	18.22	18.30	17.31	qfq	2,725,935	49,973,164	-0.92%
2026-04-01	18.45	18.63	18.36	18.47	17.47	qfq	3,163,346	58,482,132	1.37%
2026-03-31	18.45	18.70	18.19	18.22	17.24	qfq	3,207,732	59,225,713	-1.30%
2026-03-30	18.05	18.73	18.00	18.46	17.46	qfq	3,836,711	70,822,122	1.26%
2026-03-27	18.25	18.33	18.05	18.23	17.25	qfq	2,359,665	42,957,084	-0.27%
2026-03-26	18.39	18.60	18.21	18.28	17.29	qfq	2,367,457	43,487,729	-0.65%
2026-03-25	18.19	18.44	17.94	18.40	17.41	qfq	3,261,206	59,573,865	1.66%
2026-03-24	17.76	18.11	17.50	18.10	17.12	qfq	4,119,854	73,263,733	3.90%
2026-03-23	18.00	18.15	17.19	17.42	16.48	qfq	8,826,707	154,899,872	-5.02%
2026-03-20	18.70	18.75	18.24	18.34	17.35	qfq	4,337,008	80,014,388	-1.87%
2026-03-19	18.80	18.99	18.52	18.69	17.68	qfq	5,481,900	102,908,473	-1.53%
2026-03-18	18.68	18.99	18.61	18.98	17.96	qfq	5,658,950	106,686,928	1.61%
2026-03-17	18.98	19.19	18.65	18.68	17.67	qfq	5,341,200	100,830,078	-1.11%
2026-03-16	18.27	18.99	18.19	18.89	17.87	qfq	7,337,940	137,053,412	3.39%
2026-03-13	18.35	18.53	18.24	18.27	17.28	qfq	2,881,300	52,986,653	-0.98%
2026-03-12	18.39	18.50	18.30	18.45	17.45	qfq	3,982,954	73,322,320	-0.38%
2026-03-11	17.85	18.62	17.84	18.52	17.52	qfq	6,895,509	126,191,886	3.75%
2026-03-10	17.88	17.95	17.76	17.85	16.89	qfq	2,871,663	51,191,586	0.06%
2026-03-09	17.88	17.95	17.70	17.84	16.88	qfq	2,849,103	50,794,392	-1.16%
2026-03-06	17.88	18.10	17.60	18.05	17.08	qfq	2,326,680	41,806,716	1.58%
2026-03-05	17.71	17.88	17.54	17.77	16.81	qfq	2,470,426	43,829,674	1.72%
2026-03-04	17.73	17.73	17.38	17.47	16.53	qfq	3,536,738	61,977,247	-1.74%
2026-03-03	18.14	18.23	17.72	17.78	16.82	qfq	3,623,574	65,043,035	-1.98%
2026-03-02	18.16	18.31	18.00	18.14	17.16	qfq	3,510,080	63,668,153	-0.33%
2026-02-27	18.30	18.34	18.10	18.20	17.22	qfq	2,372,723	43,171,571	-0.55%
2026-02-26	18.37	18.37	18.20	18.30	17.31	qfq	2,223,400	40,639,212	0.05%
2026-02-25	18.43	18.51	18.22	18.29	17.30	qfq	2,839,640	52,047,716	-0.76%
2026-02-24	18.38	18.45	18.22	18.43	17.44	qfq	2,546,621	46,750,417	0.99%
2026-02-13	18.35	18.47	18.21	18.25	17.27	qfq	2,765,100	50,654,789	-0.44%
2026-02-12	18.17	18.60	18.11	18.33	17.34	qfq	5,318,697	97,779,930	1.33%
2026-02-11	17.99	18.24	17.90	18.09	17.11	qfq	3,133,350	56,611,051	0.78%
2026-02-10	18.00	18.01	17.88	17.95	16.98	qfq	1,533,500	27,514,192	0.34%
2026-02-09	17.99	18.00	17.82	17.89	16.93	qfq	2,201,816	39,407,504	-0.17%
2026-02-06	17.80	18.00	17.79	17.92	16.95	qfq	2,539,995	45,527,095	0.17%
2026-02-05	17.78	17.95	17.67	17.89	16.93	qfq	2,861,680	51,034,911	0.62%
2026-02-04	17.56	17.85	17.50	17.78	16.82	qfq	2,567,240	45,532,976	1.14%
2026-02-03	17.59	17.69	17.41	17.58	16.63	qfq	1,998,900	35,046,542	0.69%
2026-02-02	17.95	17.95	17.46	17.46	16.52	qfq	3,546,495	62,759,522	-1.52%
2026-01-30	17.73	17.97	17.61	17.73	16.77	qfq	4,337,406	77,356,002	-0.11%
2026-01-29	17.69	17.82	17.64	17.75	16.79	qfq	2,378,532	42,220,182	0.11%
2026-01-28	17.78	17.88	17.73	17.73	16.77	qfq	1,850,646	32,926,090	-0.39%
2026-01-27	17.88	17.90	17.62	17.80	16.84	qfq	2,417,569	42,990,713	-0.17%
2026-01-26	17.85	17.97	17.71	17.83	16.87	qfq	3,379,931	60,347,941	-0.06%
2026-01-23	17.95	17.95	17.77	17.84	16.88	qfq	2,267,360	40,480,630	-0.34%
2026-01-22	17.90	17.94	17.83	17.90	16.93	qfq	2,263,076	40,471,296	-0.11%
2026-01-21	17.65	17.94	17.59	17.92	16.95	qfq	3,706,182	66,053,917	1.36%
2026-01-20	17.77	17.78	17.61	17.68	16.73	qfq	2,113,020	37,350,643	0.17%
2026-01-19	17.36	17.68	17.34	17.65	16.70	qfq	3,095,110	54,389,897	1.55%
2026-01-16	17.49	17.51	17.36	17.38	16.44	qfq	2,369,280	41,329,098	0.00%
2026-01-15	17.25	17.42	17.24	17.38	16.44	qfq	2,414,000	41,892,307	0.58%
2026-01-14	17.37	17.51	17.23	17.28	16.35	qfq	3,545,680	61,646,439	-0.69%
2026-01-13	17.49	17.55	17.37	17.40	16.46	qfq	3,068,426	53,599,257	-0.51%
2026-01-12	17.44	17.62	17.29	17.49	16.55	qfq	5,441,595	94,822,281	0.17%
2026-01-09	17.43	17.57	17.36	17.46	16.52	qfq	3,569,808	62,293,737	0.87%
2026-01-08	17.77	17.77	17.25	17.31	16.38	qfq	8,061,928	140,595,281	-2.75%
2026-01-07	17.83	17.88	17.63	17.80	16.84	qfq	3,173,136	56,353,660	-0.11%
2026-01-06	17.71	17.93	17.70	17.82	16.86	qfq	3,526,495	62,891,680	0.51%
2026-01-05	17.75	17.79	17.56	17.73	16.77	qfq	3,425,640	60,468,769	0.23%
2025-12-31	17.72	17.77	17.61	17.69	16.74	qfq	2,000,492	35,413,515	-0.34%
2025-12-30	17.78	17.85	17.71	17.75	16.79	qfq	1,954,025	34,702,427	-0.17%
2025-12-29	17.94	17.99	17.75	17.78	16.82	qfq	2,649,600	47,312,770	-0.89%
2025-12-26	18.18	18.27	17.90	17.94	16.97	qfq	3,346,129	60,347,081	-1.32%
2025-12-25	18.08	18.21	17.95	18.18	17.20	qfq	2,627,187	47,554,413	0.83%
2025-12-24	18.10	18.10	17.93	18.03	17.06	qfq	2,660,132	47,916,461	-0.22%
2025-12-23	17.68	18.14	17.68	18.07	17.10	qfq	5,738,710	103,386,264	1.86%
2025-12-22	17.83	17.85	17.66	17.74	16.78	qfq	2,015,986	35,745,550	-0.39%
2025-12-19	17.69	17.85	17.58	17.81	16.85	qfq	2,745,928	48,851,464	0.85%
2025-12-18	17.38	17.74	17.38	17.66	16.71	qfq	2,537,136	44,767,571	1.15%
2025-12-17	17.38	17.49	17.26	17.46	16.52	qfq	2,101,702	36,533,420	0.34%
2025-12-16	17.68	17.69	17.37	17.40	16.46	qfq	2,544,887	44,555,912	-1.47%
2025-12-15	17.49	17.69	17.46	17.66	16.71	qfq	2,165,100	38,156,527	0.91%
2025-12-12	17.61	17.69	17.47	17.50	16.56	qfq	2,244,035	39,500,795	-0.17%
2025-12-11	17.72	17.78	17.48	17.53	16.58	qfq	2,251,700	39,629,863	-0.90%
2025-12-10	17.52	17.70	17.48	17.69	16.74	qfq	2,094,851	36,923,154	0.68%
2025-12-09	17.84	17.92	17.56	17.57	16.62	qfq	2,186,617	38,674,492	-1.68%
2025-12-08	17.70	17.91	17.65	17.87	16.91	qfq	3,490,556	62,195,580	0.96%
2025-12-05	17.64	17.81	17.63	17.70	16.75	qfq	2,148,682	38,074,240	-0.06%
2025-12-04	17.71	17.80	17.59	17.71	16.75	qfq	2,025,100	35,847,928	-0.23%
2025-12-03	17.53	17.81	17.46	17.75	16.79	qfq	3,552,128	62,853,339	1.60%
2025-12-02	17.64	17.64	17.45	17.47	16.53	qfq	2,013,856	35,268,603	-1.13%
2025-12-01	17.45	17.67	17.40	17.67	16.72	qfq	2,277,723	40,020,876	1.44%
2025-11-28	17.42	17.50	17.32	17.42	16.48	qfq	1,515,269	26,394,640	-0.11%
2025-11-27	17.52	17.61	17.40	17.44	16.50	qfq	1,825,200	31,917,216	-0.46%
2025-11-26	17.28	17.60	17.25	17.52	16.58	qfq	4,482,605	78,539,216	1.33%
2025-11-25	17.29	17.39	17.21	17.29	16.36	qfq	1,879,880	32,514,985	0.35%
2025-11-24	17.08	17.37	16.91	17.23	16.30	qfq	2,618,080	45,011,845	1.41%
2025-11-21	17.20	17.22	16.88	16.99	16.07	qfq	3,977,268	67,869,643	-1.56%
2025-11-20	17.23	17.29	17.15	17.26	16.33	qfq	1,644,635	28,318,317	0.52%
2025-11-19	17.21	17.32	17.11	17.17	16.24	qfq	2,503,200	43,032,785	-0.29%
2025-11-18	17.37	17.37	17.15	17.22	16.29	qfq	2,778,610	47,905,294	-0.98%
2025-11-17	17.70	17.78	17.38	17.39	16.45	qfq	3,366,312	58,849,644	-1.97%
2025-11-14	17.69	17.91	17.61	17.74	16.78	qfq	2,369,034	42,155,517	0.28%
2025-11-13	17.78	17.78	17.57	17.69	16.74	qfq	2,724,770	48,136,359	-0.06%
2025-11-12	17.83	17.89	17.69	17.70	16.75	qfq	2,389,029	42,444,100	-0.73%
2025-11-11	17.74	17.88	17.73	17.83	16.87	qfq	2,519,200	44,865,797	0.39%
2025-11-10	17.76	17.86	17.65	17.76	16.80	qfq	3,163,436	56,131,239	0.06%
2025-11-07	17.68	17.93	17.62	17.75	16.79	qfq	3,086,572	54,835,349	0.17%
2025-11-06	17.66	17.92	17.61	17.72	16.76	qfq	3,975,397	70,592,049	0.28%
2025-11-05	17.40	17.75	17.40	17.67	16.72	qfq	3,194,072	56,206,762	0.63%
2025-11-04	17.41	17.80	17.36	17.56	16.61	qfq	5,722,447	100,739,562	0.86%
2025-11-03	17.42	17.42	17.27	17.41	16.47	qfq	2,456,325	42,627,296	0.00%
2025-10-31	17.43	17.54	17.22	17.41	16.47	qfq	3,163,079	55,144,385	0.87%
2025-10-30	17.55	17.62	17.21	17.26	16.33	qfq	3,756,100	65,393,000	-1.65%
2025-10-29	17.39	17.57	17.24	17.55	16.60	qfq	5,008,373	87,537,938	1.15%
2025-10-28	17.27	17.37	17.20	17.35	16.41	qfq	2,518,540	43,529,413	-0.12%
2025-10-27	17.17	17.39	17.13	17.37	16.43	qfq	5,677,746	98,368,430	1.88%
2025-10-24	17.04	17.22	16.99	17.05	16.13	qfq	2,888,329	49,372,884	-0.12%
2025-10-23	16.91	17.10	16.86	17.07	16.15	qfq	2,165,740	36,765,802	0.71%
2025-10-22	16.91	17.07	16.91	16.95	16.04	qfq	1,912,600	32,493,398	-0.70%
2025-10-21	16.94	17.12	16.83	17.07	16.15	qfq	2,301,466	39,276,272	1.01%
2025-10-20	16.96	17.00	16.77	16.90	15.99	qfq	2,486,928	41,894,426	0.48%
2025-10-17	17.23	17.25	16.81	16.82	15.91	qfq	3,759,120	63,858,350	-2.49%
2025-10-16	17.40	17.40	17.19	17.25	16.32	qfq	2,254,200	38,894,472	-0.46%
2025-10-15	17.07	17.41	17.06	17.33	16.40	qfq	4,615,990	79,912,101	1.52%
2025-10-14	16.97	17.38	16.95	17.07	16.15	qfq	5,034,274	86,671,546	1.13%
2025-10-13	16.75	16.93	16.55	16.88	15.97	qfq	4,409,200	74,048,832	-1.97%
2025-10-10	16.92	17.33	16.86	17.22	16.29	qfq	4,442,686	76,279,420	1.35%
2025-10-09	17.09	17.15	16.79	16.99	16.07	qfq	3,578,711	60,544,732	-0.70%
2025-09-30	17.09	17.17	16.95	17.11	16.19	qfq	2,692,667	45,945,109	0.06%
2025-09-29	17.04	17.12	16.85	17.10	16.18	qfq	2,416,900	41,046,940	0.29%
2025-09-26	17.00	17.15	16.86	17.05	16.13	qfq	3,683,782	62,813,836	0.29%
2025-09-25	17.36	17.41	16.98	17.00	16.08	qfq	6,166,400	105,647,408	-2.35%
2025-09-24	17.70	17.70	17.30	17.41	16.47	qfq	6,020,200	104,804,873	-1.69%
2025-09-23	17.66	17.93	17.27	17.71	16.75	qfq	8,535,745	150,076,608	0.00%
2025-09-22	17.20	17.85	16.88	17.71	16.75	qfq	10,249,511	178,195,281	2.97%
2025-09-19	17.17	17.32	17.11	17.20	16.27	qfq	3,808,899	65,519,143	-0.12%
2025-09-18	17.04	17.56	16.95	17.22	16.29	qfq	7,483,449	129,169,313	1.12%
2025-09-17	17.04	17.09	16.86	17.03	16.11	qfq	3,199,306	54,393,435	-0.12%
2025-09-16	16.95	17.11	16.91	17.05	16.13	qfq	2,354,400	40,032,582	0.24%
2025-09-15	17.09	17.11	16.98	17.01	16.09	qfq	2,197,642	37,413,997	-0.53%
2025-09-12	17.32	17.34	17.07	17.10	16.18	qfq	3,205,596	55,052,599	-1.55%
2025-09-11	17.27	17.42	17.03	17.37	16.43	qfq	3,893,200	67,263,362	0.58%
2025-09-10	17.32	17.49	17.21	17.27	16.34	qfq	2,413,500	41,795,696	-0.23%
2025-09-09	17.47	17.47	17.26	17.31	16.38	qfq	2,633,352	45,659,928	-1.31%
2025-09-08	17.22	17.64	17.11	17.54	16.59	qfq	5,073,202	88,405,633	1.86%
2025-09-05	16.73	17.28	16.70	17.22	16.29	qfq	4,846,160	82,752,434	2.99%
2025-09-04	16.92	16.99	16.62	16.72	15.82	qfq	3,572,352	59,984,088	-1.18%
2025-09-03	17.00	17.07	16.78	16.92	16.01	qfq	3,600,751	60,972,382	-0.06%
2025-09-02	17.13	17.17	16.77	16.93	16.02	qfq	6,216,690	105,282,256	-1.05%
2025-09-01	17.64	17.71	17.06	17.11	16.19	qfq	8,712,119	149,962,556	-2.78%
2025-08-29	17.49	18.14	17.44	17.60	16.65	qfq	12,941,360	230,005,872	2.39%
2025-08-28	16.97	17.19	16.75	17.19	16.26	qfq	5,178,515	87,983,648	1.06%
2025-08-27	17.65	17.65	17.01	17.01	16.09	qfq	7,185,664	124,350,457	-3.84%
2025-08-26	17.47	17.70	17.33	17.69	16.74	qfq	5,923,688	104,004,183	1.38%
2025-08-25	17.36	17.46	17.27	17.45	16.51	qfq	5,742,826	99,686,832	0.46%
2025-08-22	17.60	17.60	17.25	17.37	16.43	qfq	5,367,910	93,162,598	-0.86%
2025-08-21	17.79	17.79	17.45	17.52	16.58	qfq	5,005,921	88,004,075	-1.07%
2025-08-20	17.75	17.85	17.58	17.71	16.75	qfq	5,301,810	93,783,830	0.06%
2025-08-19	18.16	18.29	17.57	17.70	16.75	qfq	12,133,219	215,913,054	-3.75%
2025-08-18	18.31	18.79	17.86	18.39	17.40	qfq	16,324,166	298,509,854	2.45%
2025-08-15	17.25	18.34	17.25	17.95	16.98	qfq	12,712,615	225,935,614	4.06%
2025-08-14	17.90	17.95	17.16	17.25	16.32	qfq	7,505,573	130,976,213	-2.49%
2025-08-13	17.18	17.99	17.18	17.69	16.74	qfq	12,365,706	217,792,505	2.73%
2025-08-12	16.86	17.77	16.79	17.22	16.29	qfq	12,072,464	208,906,709	2.68%
2025-08-11	16.75	16.79	16.61	16.77	15.87	qfq	3,252,150	54,436,662	0.42%
2025-08-08	16.50	16.79	16.49	16.70	15.80	qfq	4,131,162	68,857,767	1.09%
2025-08-07	16.60	16.61	16.46	16.52	15.63	qfq	2,423,369	40,040,484	0.00%
2025-08-06	16.48	16.63	16.38	16.52	15.63	qfq	2,690,892	44,366,948	0.36%
2025-08-05	16.46	16.50	16.38	16.46	15.57	qfq	2,725,688	44,794,112	0.30%
2025-08-04	16.21	16.44	16.17	16.41	15.52	qfq	2,144,717	35,027,884	1.11%
2025-08-01	16.12	16.26	16.12	16.23	15.35	qfq	2,331,805	37,772,793	0.68%
2025-07-31	16.40	16.41	16.08	16.12	15.25	qfq	3,598,200	58,322,128	-1.89%
2025-07-30	16.25	16.58	16.23	16.43	15.54	qfq	4,046,800	66,381,917	0.74%
2025-07-29	16.52	16.56	16.18	16.31	15.43	qfq	3,571,300	58,228,921	-0.12%
2025-07-28	16.56	16.62	16.31	16.33	15.45	qfq	4,932,759	80,967,322	-1.45%
2025-07-25	16.42	16.79	16.42	16.57	15.68	qfq	6,026,700	99,832,742	0.91%
2025-07-24	16.33	16.46	16.33	16.42	15.53	qfq	3,217,370	52,732,676	0.74%
2025-07-23	16.50	16.52	16.28	16.30	15.42	qfq	3,787,990	62,059,049	-0.91%
2025-07-22	16.28	16.45	16.17	16.45	15.56	qfq	4,411,848	72,012,525	1.42%
2025-07-21	16.03	16.23	16.03	16.22	15.35	qfq	4,449,696	71,954,413	1.00%
2025-07-18	16.05	16.09	15.97	16.06	15.19	qfq	2,314,469	37,047,306	0.06%
2025-07-17	16.17	16.18	16.03	16.05	15.18	qfq	2,010,028	32,306,205	-0.56%
2025-07-16	16.08	16.16	16.04	16.14	15.27	qfq	1,996,400	32,199,550	0.62%
2025-07-15	16.20	16.20	15.97	16.04	15.17	qfq	2,462,742	39,555,943	-0.87%
2025-07-14	16.06	16.23	16.00	16.18	15.31	qfq	3,263,560	52,722,207	1.13%
2025-07-11	15.96	16.08	15.93	16.00	15.14	qfq	2,282,100	36,523,994	0.13%
2025-07-10	15.95	16.03	15.89	15.98	15.12	qfq	1,843,546	29,432,230	0.25%
2025-07-09	16.00	16.09	15.91	15.94	15.08	qfq	2,564,611	41,042,742	-0.19%
2025-07-08	15.88	15.99	15.88	15.97	15.11	qfq	1,945,300	31,052,129	0.38%
2025-07-07	15.94	15.95	15.86	15.91	15.05	qfq	1,203,600	19,133,709	-0.06%
2025-07-04	15.95	16.02	15.88	15.92	15.06	qfq	2,463,729	39,303,494	-0.19%
2025-07-03	15.81	15.95	15.80	15.95	15.09	qfq	2,329,942	37,056,055	0.06%
2025-07-02	15.90	15.95	15.83	15.94	15.08	qfq	2,094,300	33,274,477	0.00%
2025-07-01	15.94	15.95	15.83	15.94	15.08	qfq	1,861,300	29,596,379	0.00%
2025-06-30	15.95	16.03	15.88	15.94	15.08	qfq	2,514,501	40,064,864	0.13%
2025-06-27	15.78	16.06	15.74	15.92	15.06	qfq	3,598,140	57,340,619	1.14%
2025-06-26	15.89	15.89	15.69	15.74	14.89	qfq	3,524,000	55,484,922	-0.76%
2025-06-25	15.76	15.88	15.73	15.86	15.00	qfq	1,990,994	31,490,053	0.76%
2025-06-24	15.55	15.75	15.54	15.74	14.89	qfq	2,824,466	44,323,383	1.22%
2025-06-23	15.61	15.69	15.50	15.55	14.71	qfq	3,295,545	51,241,710	-1.08%
2025-06-20	15.69	15.85	15.61	15.72	14.87	qfq	1,902,080	29,926,527	0.58%
2025-06-19	15.77	15.82	15.59	15.63	14.79	qfq	2,749,658	43,150,676	-1.08%
2025-06-18	15.92	15.93	15.74	15.80	14.95	qfq	1,852,760	29,284,930	-0.63%
2025-06-17	15.92	16.01	15.86	15.90	15.04	qfq	1,320,900	21,055,922	-0.13%
2025-06-16	15.77	15.98	15.77	15.92	15.06	qfq	2,274,300	36,165,741	0.57%
2025-06-13	15.99	16.02	15.80	15.83	14.98	qfq	3,503,366	55,648,373	-1.43%
2025-06-12	16.01	16.13	15.95	16.06	15.19	qfq	1,852,900	29,708,240	0.38%
2025-06-11	15.83	16.14	15.80	16.00	15.14	qfq	3,180,462	50,836,976	1.07%
2025-06-10	15.91	15.97	15.72	15.83	14.98	qfq	2,088,300	33,094,865	-0.50%
2025-06-09	15.81	15.97	15.73	15.91	15.05	qfq	1,953,414	30,995,262	0.89%
2025-06-06	15.72	15.85	15.64	15.77	14.92	qfq	1,642,700	25,874,651	0.32%
2025-06-05	15.74	15.77	15.67	15.72	14.87	qfq	1,501,683	23,621,848	0.13%
2025-06-04	15.66	15.74	15.63	15.70	14.85	qfq	1,843,300	28,911,864	0.32%
2025-06-03	15.70	15.72	15.51	15.65	14.81	qfq	1,840,601	28,717,657	-0.45%
2025-05-30	15.77	15.79	15.66	15.72	14.87	qfq	1,592,880	25,023,942	-0.32%
2025-05-29	15.70	15.86	15.65	15.77	14.92	qfq	2,361,100	37,300,542	0.51%
2025-05-28	15.48	15.76	15.45	15.69	14.84	qfq	2,500,600	39,115,818	1.23%
2025-05-27	15.58	15.60	15.40	15.50	14.66	qfq	1,319,900	20,423,852	0.13%
2025-05-26	15.50	15.58	15.40	15.48	14.65	qfq	1,755,811	27,191,469	-0.26%
2025-05-23	15.65	15.72	15.51	15.52	14.68	qfq	2,145,300	33,522,768	-0.83%
2025-05-22	15.78	15.78	15.59	15.65	14.81	qfq	2,796,103	43,825,269	-0.70%
2025-05-21	15.83	15.88	15.71	15.76	14.91	qfq	2,247,582	35,466,624	-0.38%
2025-05-20	15.65	15.91	15.58	15.82	14.97	qfq	2,997,777	47,224,954	1.09%
2025-05-19	15.90	15.91	15.46	15.65	14.81	qfq	5,890,842	91,960,926	-7.45%
2025-05-16	16.82	16.97	16.80	16.91	15.05	qfq	6,114,000	103,392,631	0.65%
2025-05-15	16.85	16.86	16.61	16.80	14.95	qfq	4,132,942	69,228,455	-0.18%
2025-05-14	16.86	16.88	16.71	16.83	14.98	qfq	3,529,922	59,290,110	-0.24%
2025-05-13	16.97	17.06	16.83	16.87	15.02	qfq	5,582,987	94,541,774	0.78%
2025-05-12	16.78	16.87	16.46	16.74	14.90	qfq	6,542,978	109,016,898	1.95%
2025-05-09	16.48	16.52	16.32	16.42	14.62	qfq	3,860,800	63,345,938	-0.36%
2025-05-08	16.10	16.55	16.02	16.48	14.67	qfq	7,075,598	115,125,152	2.42%
2025-05-07	16.12	16.34	15.96	16.09	14.32	qfq	6,130,017	98,637,384	0.75%
2025-05-06	15.91	16.03	15.85	15.97	14.22	qfq	4,711,790	75,151,029	1.27%
2025-04-30	15.81	16.02	15.72	15.77	14.04	qfq	5,223,700	82,942,242	0.57%
2025-04-29	15.67	15.79	15.63	15.68	13.96	qfq	2,382,506	37,408,905	0.06%
2025-04-28	15.89	15.99	15.64	15.67	13.95	qfq	3,428,600	54,193,285	-1.57%
2025-04-25	16.01	16.19	15.83	15.92	14.17	qfq	4,045,906	64,712,444	-0.44%
2025-04-24	16.00	16.09	15.82	15.99	14.23	qfq	5,276,482	84,284,872	0.69%
2025-04-23	15.56	16.27	15.48	15.88	14.14	qfq	11,049,732	174,820,366	3.66%
2025-04-22	15.37	15.57	15.26	15.32	13.64	qfq	5,804,033	89,555,501	-0.33%
2025-04-21	15.29	15.38	15.20	15.37	13.68	qfq	3,757,743	57,441,329	0.46%
2025-04-18	15.36	15.38	15.24	15.30	13.62	qfq	2,127,026	32,561,849	0.07%
2025-04-17	15.38	15.45	15.27	15.29	13.61	qfq	3,336,462	51,217,677	-0.46%
2025-04-16	15.47	15.55	15.19	15.36	13.67	qfq	2,962,462	45,473,748	-0.84%
2025-04-15	15.68	15.72	15.42	15.49	13.79	qfq	3,436,376	53,216,297	-1.27%
2025-04-14	15.84	15.88	15.65	15.69	13.97	qfq	4,043,896	63,463,942	0.26%
2025-04-11	15.56	15.86	15.45	15.65	13.93	qfq	6,289,967	98,413,767	0.58%
2025-04-10	15.35	15.60	15.29	15.56	13.85	qfq	5,715,772	88,413,140	3.46%
2025-04-09	14.76	15.17	14.10	15.04	13.39	qfq	5,655,747	82,799,327	0.94%
2025-04-08	15.71	15.99	14.70	14.90	13.26	qfq	7,898,855	119,332,329	-5.10%
2025-04-07	16.20	16.43	15.70	15.70	13.97	qfq	6,432,152	101,995,092	-9.98%
2025-04-03	18.03	18.03	17.31	17.44	15.52	qfq	8,465,165	148,758,944	-4.44%
2025-04-02	18.10	18.29	18.08	18.25	16.24	qfq	2,558,572	46,617,886	0.88%
2025-04-01	17.99	18.19	17.99	18.09	16.10	qfq	2,309,800	41,779,118	0.50%
2025-03-31	18.05	18.09	17.70	18.00	16.02	qfq	2,566,940	46,030,620	-0.61%
2025-03-28	18.02	18.18	18.02	18.11	16.12	qfq	1,358,576	24,592,989	0.06%
2025-03-27	18.12	18.25	17.96	18.10	16.11	qfq	2,535,380	45,989,295	-0.33%
2025-03-26	18.00	18.17	17.93	18.16	16.16	qfq	2,939,114	53,115,067	1.23%
2025-03-25	17.98	18.10	17.88	17.94	15.97	qfq	2,258,898	40,641,911	0.06%
2025-03-24	17.82	17.95	17.66	17.93	15.96	qfq	2,632,097	46,892,465	0.73%
2025-03-21	17.92	18.18	17.69	17.80	15.84	qfq	3,804,963	68,155,011	-1.22%
2025-03-20	17.90	18.07	17.83	18.02	16.04	qfq	2,221,680	39,936,924	0.78%
2025-03-19	18.01	18.03	17.81	17.88	15.92	qfq	2,467,840	44,215,395	-0.67%
2025-03-18	17.83	18.04	17.81	18.00	16.02	qfq	2,636,200	47,308,428	0.95%
2025-03-17	17.75	17.93	17.75	17.83	15.87	qfq	2,469,799	44,028,894	0.45%
2025-03-14	17.53	17.85	17.46	17.75	15.80	qfq	4,418,540	78,189,660	1.31%
2025-03-13	17.49	17.53	17.40	17.52	15.59	qfq	2,604,317	45,531,602	0.17%
2025-03-12	17.55	17.56	17.42	17.49	15.57	qfq	1,764,400	30,803,117	-0.29%
2025-03-11	17.32	17.56	17.23	17.54	15.61	qfq	2,802,340	48,890,077	0.86%
2025-03-10	17.33	17.44	17.25	17.39	15.48	qfq	1,889,736	32,802,665	0.35%
2025-03-07	17.37	17.42	17.25	17.33	15.43	qfq	3,361,461	58,240,553	-0.23%
2025-03-06	17.67	17.67	17.29	17.37	15.46	qfq	7,863,098	136,783,981	-1.36%
2025-03-05	17.64	17.67	17.52	17.61	15.67	qfq	1,585,903	27,876,287	-0.17%
2025-03-04	17.50	17.69	17.49	17.64	15.70	qfq	1,550,434	27,327,519	0.51%
2025-03-03	17.53	17.64	17.47	17.55	15.62	qfq	3,467,231	60,839,498	0.11%
2025-02-28	17.80	17.80	17.50	17.53	15.60	qfq	3,401,584	59,883,434	-1.52%
2025-02-27	18.01	18.01	17.63	17.80	15.84	qfq	2,602,363	46,250,176	-0.89%
2025-02-26	17.77	18.04	17.74	17.96	15.99	qfq	4,400,311	79,027,424	1.64%
2025-02-25	17.82	17.83	17.64	17.67	15.73	qfq	2,263,321	40,120,001	-1.40%
2025-02-24	18.03	18.05	17.77	17.92	15.95	qfq	2,189,400	39,226,695	-0.44%
2025-02-21	18.21	18.21	17.92	18.00	16.02	qfq	3,129,710	56,386,363	-1.04%
2025-02-20	18.14	18.27	18.06	18.19	16.19	qfq	2,820,720	51,247,069	-0.11%
2025-02-19	17.76	18.24	17.68	18.21	16.21	qfq	4,054,850	72,758,639	2.71%
2025-02-18	17.68	17.95	17.65	17.73	15.78	qfq	2,581,586	45,976,876	-0.11%
2025-02-17	17.65	17.75	17.54	17.75	15.80	qfq	2,159,671	38,069,768	0.11%
2025-02-14	17.68	17.76	17.62	17.73	15.78	qfq	2,099,656	37,132,291	0.28%
2025-02-13	17.88	17.88	17.66	17.68	15.74	qfq	3,039,900	53,920,753	-1.06%
2025-02-12	17.91	17.99	17.67	17.87	15.91	qfq	2,792,840	49,821,387	-0.45%
2025-02-11	17.77	18.15	17.67	17.95	15.98	qfq	3,255,551	58,241,840	1.01%
2025-02-10	17.67	17.77	17.45	17.77	15.82	qfq	2,724,215	48,054,807	0.34%
2025-02-07	17.63	17.85	17.55	17.71	15.76	qfq	3,994,697	70,759,087	0.57%
2025-02-06	17.70	17.70	17.52	17.61	15.67	qfq	3,490,430	61,348,521	-0.56%
2025-02-05	18.13	18.13	17.40	17.71	15.76	qfq	4,594,200	81,066,265	-2.21%
2025-01-27	17.97	18.24	17.86	18.11	16.12	qfq	3,256,090	58,861,893	0.89%
2025-01-24	17.89	18.07	17.80	17.95	15.98	qfq	2,467,647	44,212,286	0.45%
2025-01-23	18.11	18.24	17.84	17.87	15.91	qfq	3,672,801	66,177,124	-0.89%
2025-01-22	18.71	18.71	18.00	18.03	16.05	qfq	3,430,526	62,460,737	-3.17%
2025-01-21	18.79	18.80	18.43	18.62	16.57	qfq	2,632,283	48,959,700	-0.90%
2025-01-20	18.26	19.39	18.20	18.79	16.73	qfq	6,885,058	129,564,388	4.27%
2025-01-17	17.61	18.26	17.48	18.02	16.04	qfq	4,016,635	71,787,100	2.27%
2025-01-16	17.65	18.00	17.51	17.62	15.68	qfq	3,104,800	55,024,431	0.46%
2025-01-15	17.85	17.95	17.51	17.54	15.61	qfq	2,873,182	50,698,258	-1.96%
2025-01-14	17.71	17.92	17.48	17.89	15.92	qfq	3,071,445	54,474,156	2.52%
2025-01-13	17.60	17.67	17.19	17.45	15.53	qfq	3,952,598	68,984,606	-1.91%
2025-01-10	18.59	18.64	17.77	17.79	15.84	qfq	4,021,480	73,218,433	-4.35%
2025-01-09	18.62	18.77	18.54	18.60	16.56	qfq	3,152,663	58,701,898	-1.12%
2025-01-08	18.88	19.04	18.50	18.81	16.74	qfq	5,117,093	96,119,820	-0.74%
2025-01-07	18.09	18.99	17.91	18.95	16.87	qfq	8,503,011	158,723,797	4.81%
2025-01-06	18.05	18.52	17.60	18.08	16.09	qfq	4,407,717	79,856,591	0.11%
2025-01-03	18.45	18.76	18.04	18.06	16.08	qfq	5,868,197	107,761,392	-2.75%
2025-01-02	18.23	18.88	17.83	18.57	16.53	qfq	7,274,447	134,038,998	1.64%
2024-12-31	18.18	18.36	18.14	18.27	16.26	qfq	2,859,351	52,160,749	0.33%
2024-12-30	18.28	18.48	18.14	18.21	16.21	qfq	3,397,097	62,063,265	-0.49%
2024-12-27	18.30	18.44	18.20	18.30	16.29	qfq	2,328,116	42,667,051	0.00%
2024-12-26	18.39	18.50	18.24	18.30	16.29	qfq	2,173,695	39,821,225	-0.76%
2024-12-25	18.23	18.46	18.06	18.44	16.41	qfq	3,309,855	60,677,579	1.21%
2024-12-24	17.93	18.28	17.93	18.22	16.22	qfq	2,994,147	54,302,669	1.67%
2024-12-23	17.91	18.15	17.88	17.92	15.95	qfq	2,103,351	37,858,341	-0.11%
2024-12-20	18.06	18.08	17.90	17.94	15.97	qfq	1,673,900	30,122,141	-0.55%
2024-12-19	18.01	18.15	17.73	18.04	16.06	qfq	1,757,801	31,559,620	-0.17%
2024-12-18	18.10	18.31	18.02	18.07	16.08	qfq	2,347,097	42,607,772	-0.17%
2024-12-17	18.21	18.56	18.00	18.10	16.11	qfq	3,550,566	64,734,337	-0.88%
2024-12-16	18.07	18.31	18.02	18.26	16.25	qfq	2,239,395	40,714,170	1.00%
2024-12-13	18.43	18.46	18.08	18.08	16.09	qfq	3,270,500	59,522,600	-1.85%
2024-12-12	18.17	18.47	18.11	18.42	16.40	qfq	3,036,922	55,560,795	1.38%
2024-12-11	17.91	18.17	17.91	18.17	16.17	qfq	3,173,194	57,272,861	1.51%
2024-12-10	18.20	18.26	17.87	17.90	15.93	qfq	3,365,514	60,736,485	0.28%
2024-12-09	17.67	17.92	17.65	17.85	15.89	qfq	2,943,440	52,417,890	1.13%
2024-12-06	17.74	17.83	17.62	17.65	15.71	qfq	3,001,320	53,165,748	-0.17%
2024-12-05	17.77	17.89	17.61	17.68	15.74	qfq	2,314,250	40,992,990	-0.45%
2024-12-04	18.18	18.22	17.71	17.76	15.81	qfq	3,869,086	69,483,634	-2.31%
2024-12-03	18.19	18.26	18.08	18.18	16.18	qfq	1,385,100	25,168,059	-0.05%
2024-12-02	18.20	18.38	18.11	18.19	16.19	qfq	2,926,166	53,355,851	0.00%
2024-11-29	18.01	18.31	18.00	18.19	16.19	qfq	1,907,162	34,672,213	1.06%
2024-11-28	18.20	18.20	17.91	18.00	16.02	qfq	1,400,700	25,269,012	-0.94%
2024-11-27	17.82	18.17	17.63	18.17	16.17	qfq	1,791,680	32,130,523	2.02%
2024-11-26	17.60	17.96	17.50	17.81	15.85	qfq	2,426,560	43,277,071	1.19%
2024-11-25	17.63	17.83	17.33	17.60	15.67	qfq	2,821,687	49,546,171	-0.68%
2024-11-22	18.37	18.37	17.72	17.72	15.77	qfq	3,592,420	64,534,900	-3.33%
2024-11-21	18.27	18.36	18.11	18.33	16.32	qfq	2,365,848	43,141,792	0.38%
2024-11-20	18.42	18.42	18.14	18.26	16.25	qfq	2,488,030	45,372,759	-0.87%
2024-11-19	18.23	18.42	18.13	18.42	16.40	qfq	1,681,532	30,776,107	1.43%
2024-11-18	18.70	18.75	18.06	18.16	16.16	qfq	2,906,908	53,518,480	-2.31%
2024-11-15	19.07	19.12	18.56	18.59	16.55	qfq	2,546,696	47,763,461	-2.52%
2024-11-14	19.43	19.45	19.06	19.07	16.97	qfq	1,573,522	30,257,509	-1.75%
2024-11-13	19.28	19.44	19.10	19.41	17.28	qfq	2,167,194	41,844,502	0.67%
2024-11-12	19.35	19.58	19.12	19.28	17.16	qfq	2,838,515	54,930,378	-0.72%
2024-11-11	19.73	19.74	18.98	19.42	17.29	qfq	4,692,180	90,406,831	-1.67%
2024-11-08	20.20	20.38	19.67	19.75	17.58	qfq	4,254,185	84,749,015	-2.23%
2024-11-07	20.00	20.32	19.93	20.20	17.98	qfq	2,475,970	49,783,967	-0.10%
2024-11-06	20.51	20.74	20.16	20.22	18.00	qfq	2,915,539	59,597,298	-2.08%
2024-11-05	20.93	20.94	20.25	20.65	18.38	qfq	3,647,013	74,635,503	-0.72%
2024-11-04	20.37	21.27	20.35	20.80	18.51	qfq	5,895,842	123,582,225	1.41%
2024-11-01	20.30	21.08	20.30	20.51	18.26	qfq	2,982,050	62,021,263	0.05%
2024-10-31	20.35	20.55	19.80	20.50	18.25	qfq	3,307,579	67,417,323	1.49%
2024-10-30	20.19	20.55	20.02	20.20	17.98	qfq	2,543,900	51,481,253	0.05%
2024-10-29	20.44	20.65	20.10	20.19	17.97	qfq	1,381,949	28,032,565	-1.22%
2024-10-28	20.60	20.62	20.16	20.44	18.19	qfq	1,701,935	34,591,647	-0.92%
2024-10-25	20.50	20.77	20.29	20.63	18.36	qfq	1,675,792	34,470,833	0.78%
2024-10-24	20.69	20.69	20.35	20.47	18.22	qfq	877,948	17,963,325	-1.06%
2024-10-23	20.41	21.10	20.20	20.69	18.42	qfq	2,410,430	49,916,803	1.37%
2024-10-22	20.47	20.83	20.30	20.41	18.17	qfq	2,284,380	46,909,708	-0.29%
2024-10-21	20.89	20.90	20.11	20.47	18.22	qfq	2,781,877	56,739,555	-1.30%
2024-10-18	19.68	21.20	19.68	20.74	18.46	qfq	4,235,601	86,981,728	4.75%
2024-10-17	19.88	20.06	19.66	19.80	17.62	qfq	1,633,503	32,432,786	-0.40%
2024-10-16	19.08	19.93	19.04	19.88	17.70	qfq	2,740,329	53,890,813	2.21%
2024-10-15	19.53	20.06	19.30	19.45	17.31	qfq	3,067,388	60,106,625	-0.36%
2024-10-14	19.65	19.75	19.23	19.52	17.38	qfq	2,839,570	55,288,840	0.36%
2024-10-11	20.23	20.23	19.30	19.45	17.31	qfq	2,600,738	51,230,762	-3.47%
2024-10-10	19.55	21.20	19.46	20.15	17.94	qfq	6,603,777	134,264,561	4.13%
2024-10-09	20.30	20.55	19.32	19.35	17.22	qfq	4,855,125	96,428,137	-6.84%
2024-10-08	22.49	22.49	19.78	20.77	18.49	qfq	8,251,995	172,593,136	1.07%
2024-09-30	19.45	20.77	19.20	20.55	18.29	qfq	5,346,889	107,258,968	7.31%
2024-09-27	18.98	19.33	18.41	19.15	17.05	qfq	4,298,427	81,386,233	2.79%
2024-09-26	18.73	18.74	18.15	18.63	16.58	qfq	3,510,440	64,686,960	-0.48%
2024-09-25	19.30	19.46	18.60	18.72	16.66	qfq	3,552,326	67,723,868	-2.25%
2024-09-24	18.90	19.32	18.56	19.15	17.05	qfq	2,106,635	39,944,017	2.35%
2024-09-23	19.00	19.00	18.65	18.71	16.65	qfq	1,538,360	28,905,820	-1.58%
2024-09-20	18.69	19.17	18.61	19.01	16.92	qfq	2,528,404	47,892,984	1.28%
2024-09-19	18.50	18.96	18.36	18.77	16.71	qfq	2,617,800	48,894,261	1.73%
2024-09-18	17.83	18.49	17.69	18.45	16.42	qfq	2,072,120	37,653,199	3.48%
2024-09-13	18.17	18.24	17.80	17.83	15.87	qfq	941,045	16,922,344	-2.03%
2024-09-12	18.27	18.47	18.14	18.20	16.20	qfq	1,502,786	27,509,984	-0.44%
2024-09-11	17.60	18.35	17.60	18.28	16.27	qfq	2,695,600	48,973,615	2.58%
2024-09-10	17.65	17.93	17.47	17.82	15.86	qfq	1,727,100	30,622,523	0.68%
2024-09-09	17.89	18.08	17.53	17.70	15.76	qfq	1,731,213	30,728,418	-1.67%
2024-09-06	17.97	18.21	17.71	18.00	16.02	qfq	1,917,267	34,595,336	0.45%
2024-09-05	18.19	18.19	17.84	17.92	15.95	qfq	1,347,201	24,210,644	-0.50%
2024-09-04	18.39	18.57	17.94	18.01	16.03	qfq	2,597,600	47,132,707	-2.12%
2024-09-03	17.37	18.55	17.37	18.40	16.38	qfq	3,819,570	69,416,430	5.32%
2024-09-02	17.65	17.87	17.45	17.47	15.55	qfq	3,020,332	53,447,941	-1.24%
2024-08-30	17.68	18.08	17.24	17.69	15.75	qfq	5,509,379	97,922,202	5.86%
2024-08-29	15.97	16.77	15.95	16.71	14.87	qfq	1,961,004	32,320,648	4.24%
2024-08-28	15.92	16.24	15.91	16.03	14.27	qfq	1,042,065	16,753,165	0.75%
2024-08-27	16.17	16.20	15.86	15.91	14.16	qfq	1,145,765	18,334,419	-2.33%
2024-08-26	15.80	16.34	15.78	16.29	14.50	qfq	1,516,118	24,463,620	2.26%
2024-08-23	15.80	15.95	15.68	15.93	14.18	qfq	976,003	15,449,255	1.08%
2024-08-22	15.86	16.13	15.73	15.76	14.03	qfq	1,060,804	16,893,772	-0.38%
2024-08-21	15.77	15.92	15.69	15.82	14.08	qfq	702,600	11,122,715	0.19%
2024-08-20	15.97	16.04	15.69	15.79	14.05	qfq	933,435	14,765,579	-1.44%
2024-08-19	16.04	16.21	15.92	16.02	14.26	qfq	911,160	14,620,484	-0.06%
2024-08-16	16.05	16.19	15.98	16.03	14.27	qfq	1,323,300	21,284,851	-0.50%
2024-08-15	16.08	16.28	15.95	16.11	14.34	qfq	1,127,940	18,148,127	0.06%
2024-08-14	16.38	16.38	16.04	16.10	14.33	qfq	1,286,560	20,772,387	-1.41%
2024-08-13	16.08	16.34	16.05	16.33	14.54	qfq	1,128,577	18,262,435	1.05%
2024-08-12	16.13	16.46	16.03	16.16	14.38	qfq	1,039,229	16,810,110	-0.62%
2024-08-09	16.19	16.46	16.19	16.26	14.47	qfq	1,031,900	16,856,877	0.49%
2024-08-08	16.23	16.28	15.98	16.18	14.40	qfq	834,500	13,466,506	-0.37%
2024-08-07	16.20	16.35	16.07	16.24	14.46	qfq	697,730	11,323,862	0.43%
2024-08-06	16.10	16.34	15.88	16.17	14.39	qfq	1,741,723	28,015,725	0.75%
2024-08-05	16.42	16.56	16.04	16.05	14.29	qfq	2,295,941	37,347,272	-2.25%
2024-08-02	16.62	16.76	16.35	16.42	14.62	qfq	1,463,000	24,168,061	-1.26%
2024-08-01	16.50	16.85	16.50	16.63	14.80	qfq	2,097,543	35,087,729	0.42%
2024-07-31	16.11	16.63	15.91	16.56	14.74	qfq	1,918,248	31,419,332	2.48%
2024-07-30	16.21	16.32	16.02	16.16	14.38	qfq	1,327,000	21,435,664	-0.31%
2024-07-29	16.38	16.43	16.00	16.21	14.43	qfq	1,773,800	28,736,608	-0.18%
2024-07-26	16.06	16.36	15.89	16.24	14.46	qfq	1,725,245	27,863,840	2.07%
2024-07-25	15.85	16.14	15.51	15.91	14.16	qfq	2,517,109	39,817,816	-0.19%
2024-07-24	16.64	16.70	15.85	15.94	14.19	qfq	4,015,941	64,791,391	-3.51%
2024-07-23	17.45	17.45	16.52	16.52	14.70	qfq	2,512,683	42,435,051	-4.95%
2024-07-22	17.59	17.69	17.30	17.38	15.47	qfq	1,269,860	22,165,713	-1.53%
2024-07-19	17.47	17.70	17.31	17.65	15.71	qfq	1,002,231	17,636,762	0.63%
2024-07-18	17.28	17.54	17.20	17.54	15.61	qfq	1,082,968	18,834,025	0.46%
2024-07-17	17.38	17.63	17.37	17.46	15.54	qfq	1,856,720	32,451,560	0.29%
2024-07-16	17.68	17.77	17.33	17.41	15.50	qfq	1,352,800	23,634,199	-1.53%
2024-07-15	18.31	18.38	17.52	17.68	15.74	qfq	2,089,219	37,047,745	-3.44%
2024-07-12	18.30	18.67	18.15	18.31	16.30	qfq	2,476,680	45,594,950	0.88%
2024-07-11	17.89	18.17	17.66	18.15	16.16	qfq	1,248,680	22,424,993	2.60%
2024-07-10	17.95	18.07	17.60	17.69	15.75	qfq	1,444,168	25,698,453	-2.05%
2024-07-09	17.78	18.09	17.42	18.06	16.08	qfq	1,606,003	28,526,741	1.63%
2024-07-08	18.20	18.23	17.70	17.77	15.82	qfq	1,614,302	28,894,725	-2.42%
2024-07-05	18.25	18.32	18.00	18.21	16.21	qfq	1,532,397	27,772,808	0.17%
2024-07-04	18.47	18.79	18.13	18.18	16.18	qfq	1,675,710	30,794,928	-1.57%
2024-07-03	18.92	19.17	18.42	18.47	16.44	qfq	2,135,041	39,801,872	-3.65%
2024-07-02	19.75	19.84	18.51	19.17	17.06	qfq	4,386,829	83,432,569	-3.57%
2024-07-01	19.21	19.97	19.08	19.88	17.70	qfq	2,732,900	53,835,171	3.54%
2024-06-28	18.83	19.45	18.80	19.20	17.09	qfq	1,251,439	24,078,432	0.84%
2024-06-27	19.28	19.45	18.81	19.04	16.95	qfq	1,756,300	33,429,106	-1.35%
2024-06-26	19.25	19.60	19.08	19.30	17.18	qfq	1,202,240	23,131,372	-0.57%
2024-06-25	19.23	19.78	19.05	19.41	17.28	qfq	1,343,021	26,185,546	1.36%
2024-06-24	19.52	19.75	19.12	19.15	17.05	qfq	1,490,200	28,955,135	-2.79%
2024-06-21	19.65	19.81	19.39	19.70	17.54	qfq	1,420,500	27,868,678	1.29%
2024-06-20	20.26	20.26	19.37	19.45	17.31	qfq	2,119,503	41,750,113	-4.00%
2024-06-19	20.46	20.70	20.15	20.26	18.03	qfq	1,243,800	25,314,158	-0.73%
2024-06-18	20.24	20.51	19.91	20.41	18.17	qfq	2,309,117	46,605,806	0.64%
2024-06-17	20.35	20.77	20.20	20.28	18.05	qfq	1,775,620	36,313,569	-0.69%
2024-06-14	19.89	20.47	19.78	20.42	18.18	qfq	2,743,325	55,424,814	3.55%
2024-06-13	19.80	20.09	19.60	19.72	17.55	qfq	1,790,300	35,579,406	0.31%
2024-06-12	19.43	19.84	19.31	19.66	17.50	qfq	971,400	19,040,746	1.29%
2024-06-11	19.41	19.58	19.21	19.41	17.28	qfq	1,217,358	23,647,877	0.00%
2024-06-07	19.32	19.60	19.18	19.41	17.28	qfq	1,258,361	24,409,924	0.47%
2024-06-06	19.50	19.81	19.27	19.32	17.20	qfq	1,836,940	35,831,432	-1.28%
2024-06-05	19.78	20.12	19.52	19.57	17.42	qfq	1,572,782	31,191,796	-1.81%
2024-06-04	19.98	20.16	19.68	19.93	17.74	qfq	2,540,403	50,578,762	-0.35%
2024-06-03	20.56	20.56	19.82	20.00	17.80	qfq	3,120,928	62,840,246	-3.05%
2024-05-31	20.58	20.81	20.52	20.63	18.36	qfq	677,500	14,012,822	-0.29%
2024-05-30	20.80	20.80	20.39	20.69	18.42	qfq	752,080	15,488,149	0.88%
2024-05-29	20.87	20.87	20.35	20.51	18.26	qfq	1,055,600	21,663,679	-1.68%
2024-05-28	20.68	21.06	20.45	20.86	18.57	qfq	1,175,040	24,399,023	0.92%
2024-05-27	20.31	20.73	20.24	20.67	18.40	qfq	1,587,194	32,564,257	1.62%
2024-05-24	20.55	20.75	20.28	20.34	18.10	qfq	1,270,281	26,031,216	-0.97%
2024-05-23	20.58	20.86	20.41	20.54	18.28	qfq	1,511,107	31,140,806	-0.29%
2024-05-22	21.40	21.73	20.47	20.60	18.34	qfq	2,577,011	53,833,853	-4.14%
2024-05-21	21.92	22.20	21.41	21.49	19.13	qfq	2,013,929	43,458,616	-2.63%
2024-05-20	21.31	22.12	21.10	22.07	19.64	qfq	2,490,554	54,029,036	3.86%
2024-05-17	20.88	21.27	20.88	21.25	18.91	qfq	1,531,257	32,326,705	1.48%
2024-05-16	21.61	21.63	20.78	20.94	18.64	qfq	2,919,452	61,655,400	-7.39%
2024-05-15	22.98	23.18	22.59	22.61	19.24	qfq	1,382,603	31,476,345	-1.61%
2024-05-14	22.72	23.30	22.72	22.98	19.55	qfq	1,907,768	43,838,704	1.14%
2024-05-13	22.15	22.86	22.14	22.72	19.33	qfq	1,924,672	43,537,793	1.43%
2024-05-10	22.53	23.00	22.29	22.40	19.06	qfq	1,715,533	38,753,301	-0.97%
2024-05-09	22.68	22.76	22.29	22.62	19.24	qfq	1,454,000	32,802,440	1.48%
2024-05-08	22.54	22.95	22.21	22.29	18.96	qfq	1,503,302	33,698,651	-2.11%
2024-05-07	22.36	23.18	22.19	22.77	19.37	qfq	3,438,788	78,696,926	1.83%
2024-05-06	22.45	22.77	21.90	22.36	19.02	qfq	3,739,058	83,861,740	1.82%
2024-04-30	21.35	22.86	21.22	21.96	18.68	qfq	3,932,741	86,143,128	5.68%
2024-04-29	21.41	21.50	20.61	20.78	17.68	qfq	2,626,414	54,881,589	-3.21%
2024-04-26	21.50	21.68	21.31	21.47	18.27	qfq	1,254,886	26,946,361	0.28%
2024-04-25	21.46	21.77	21.26	21.41	18.21	qfq	1,007,424	21,560,324	-1.11%
2024-04-24	21.35	21.75	21.23	21.65	18.42	qfq	1,407,058	30,366,100	1.45%
2024-04-23	21.80	21.83	21.23	21.34	18.15	qfq	2,405,308	51,614,779	-3.18%
2024-04-22	22.45	22.49	21.61	22.04	18.75	qfq	3,737,337	82,471,790	0.69%
2024-04-19	21.30	21.95	21.18	21.89	18.62	qfq	2,040,980	44,287,034	1.58%
2024-04-18	21.14	21.93	20.90	21.55	18.33	qfq	2,367,830	50,980,823	0.70%
2024-04-17	21.21	21.60	21.06	21.40	18.21	qfq	2,887,840	61,601,445	1.42%
2024-04-16	21.61	22.22	20.99	21.10	17.95	qfq	4,027,275	86,468,536	-3.61%
2024-04-15	20.60	22.00	20.60	21.89	18.62	qfq	6,350,361	137,106,772	6.21%
2024-04-12	20.38	21.23	20.32	20.61	17.53	qfq	5,003,329	103,540,080	1.08%
2024-04-11	20.00	20.84	19.44	20.39	17.35	qfq	3,062,559	62,175,967	2.93%
2024-04-10	19.70	20.03	19.60	19.81	16.85	qfq	1,062,269	21,023,863	0.05%
2024-04-09	19.80	19.92	19.66	19.80	16.84	qfq	929,742	18,373,182	-0.45%
2024-04-08	20.13	20.32	19.80	19.89	16.92	qfq	1,564,276	31,186,783	-0.70%
2024-04-03	19.36	20.17	19.36	20.03	17.04	qfq	2,999,318	59,860,089	2.67%
2024-04-02	19.69	20.00	19.12	19.51	16.60	qfq	3,531,393	69,172,682	-0.91%
2024-04-01	19.18	20.10	19.04	19.69	16.75	qfq	3,731,065	73,543,496	2.55%
2024-03-29	18.73	19.38	18.63	19.20	16.33	qfq	3,126,724	60,034,462	2.24%
2024-03-28	18.40	18.99	18.08	18.78	15.98	qfq	1,991,300	37,294,345	3.41%
2024-03-27	18.25	18.43	18.01	18.16	15.45	qfq	1,186,000	21,632,825	-0.55%
2024-03-26	18.19	18.27	17.95	18.26	15.53	qfq	1,267,100	22,969,603	0.38%
2024-03-25	18.53	18.64	18.11	18.19	15.48	qfq	1,055,700	19,416,232	-1.78%
2024-03-22	18.67	18.74	18.24	18.52	15.76	qfq	1,608,700	29,714,374	-0.75%
2024-03-21	18.80	18.85	18.53	18.66	15.87	qfq	1,348,468	25,206,023	-0.74%
2024-03-20	18.64	18.88	18.63	18.80	15.99	qfq	975,603	18,308,620	0.32%
2024-03-19	18.95	18.95	18.72	18.74	15.94	qfq	1,280,646	24,064,284	-1.21%
2024-03-18	19.32	19.34	18.80	18.97	16.14	qfq	2,550,300	48,346,974	-1.61%
2024-03-15	18.98	19.42	18.75	19.28	16.40	qfq	2,414,235	46,279,709	1.74%
2024-03-14	18.58	19.00	18.45	18.95	16.12	qfq	2,471,730	46,524,905	1.94%
2024-03-13	19.16	19.36	18.51	18.59	15.82	qfq	3,853,520	72,905,567	-4.18%
2024-03-12	18.73	19.50	18.50	19.40	16.50	qfq	3,770,109	72,084,412	3.58%
2024-03-11	18.61	18.86	18.28	18.73	15.93	qfq	2,144,209	39,635,423	0.21%
2024-03-08	18.71	19.00	18.63	18.69	15.90	qfq	1,953,180	36,722,925	0.48%
2024-03-07	18.78	18.89	18.47	18.60	15.82	qfq	1,889,470	35,291,087	-0.37%
2024-03-06	18.23	18.73	18.10	18.67	15.88	qfq	2,333,560	43,261,747	2.41%
2024-03-05	18.10	18.29	17.87	18.23	15.51	qfq	1,504,010	27,294,052	0.28%
2024-03-04	18.20	18.25	17.80	18.18	15.47	qfq	1,686,800	30,510,862	1.11%
2024-03-01	17.91	18.06	17.52	17.98	15.30	qfq	2,165,699	38,623,905	0.56%
2024-02-29	17.50	18.27	17.38	17.88	15.21	qfq	2,828,280	50,513,664	1.02%
2024-02-28	18.58	18.58	17.63	17.70	15.06	qfq	2,833,380	51,356,230	-5.20%
2024-02-27	18.68	18.74	18.29	18.67	15.88	qfq	2,998,402	55,384,268	-1.16%
2024-02-26	18.35	18.93	18.32	18.89	16.07	qfq	4,614,760	86,370,063	3.91%
2024-02-23	18.15	18.29	18.08	18.18	15.47	qfq	1,642,780	29,846,758	-0.11%
2024-02-22	18.48	18.53	18.02	18.20	15.48	qfq	1,656,703	30,122,120	-1.09%
2024-02-21	18.66	18.96	18.36	18.40	15.65	qfq	2,153,163	40,076,665	-2.85%
2024-02-20	18.60	18.99	18.18	18.94	16.11	qfq	2,330,257	43,243,171	-0.21%
2024-02-19	18.08	19.00	17.92	18.98	16.15	qfq	2,520,191	46,578,350	4.29%
2024-02-08	16.83	18.27	16.38	18.20	15.48	qfq	3,470,856	60,236,951	5.69%
2024-02-07	17.16	17.39	16.62	17.22	14.65	qfq	2,545,523	43,428,804	-1.32%
2024-02-06	16.51	17.96	16.05	17.45	14.85	qfq	2,293,543	39,004,370	3.50%
2024-02-05	16.56	17.20	16.15	16.86	14.34	qfq	1,815,969	30,252,360	0.60%
2024-02-02	17.01	17.27	16.42	16.76	14.26	qfq	1,371,859	22,956,015	-1.64%
2024-02-01	16.86	17.30	16.62	17.04	14.50	qfq	1,789,000	30,397,903	-1.50%
2024-01-31	17.31	17.40	16.73	17.30	14.72	qfq	1,441,550	24,690,078	-0.29%
2024-01-30	17.30	17.74	17.08	17.35	14.76	qfq	1,351,290	23,528,269	-1.36%
2024-01-29	17.59	17.94	17.48	17.59	14.96	qfq	1,735,417	30,680,066	0.86%
2024-01-26	17.68	17.80	17.40	17.44	14.84	qfq	1,200,100	21,069,854	-1.36%
2024-01-25	17.05	17.93	16.94	17.68	15.04	qfq	1,718,575	30,184,610	3.70%
2024-01-24	16.59	17.21	16.53	17.05	14.51	qfq	2,055,530	34,808,486	2.65%
2024-01-23	16.30	16.88	16.08	16.61	14.13	qfq	1,744,030	28,756,539	0.79%
2024-01-22	17.33	17.49	16.41	16.48	14.02	qfq	1,998,379	33,814,414	-4.96%
2024-01-19	17.61	17.61	17.23	17.34	14.75	qfq	1,630,894	28,310,388	-1.48%
2024-01-18	17.80	17.87	17.18	17.60	14.97	qfq	2,522,654	43,996,897	-1.12%
2024-01-17	18.12	18.17	17.72	17.80	15.14	qfq	1,662,200	29,792,081	-1.77%
2024-01-16	18.23	18.33	17.86	18.12	15.42	qfq	1,756,208	31,695,126	-0.44%
2024-01-15	18.29	18.34	18.02	18.20	15.48	qfq	2,488,159	45,249,047	-0.49%
2024-01-12	18.15	18.57	18.15	18.29	15.56	qfq	2,094,236	38,356,946	0.77%
2024-01-11	18.17	18.46	17.86	18.15	15.44	qfq	2,385,772	43,074,125	-0.66%
2024-01-10	18.63	18.80	18.11	18.27	15.54	qfq	3,328,450	61,455,635	-1.35%
2024-01-09	17.74	18.62	17.64	18.52	15.76	qfq	3,671,668	66,758,446	4.40%
2024-01-08	18.02	18.02	17.58	17.74	15.09	qfq	2,209,100	39,236,789	-1.55%
2024-01-05	18.13	18.60	17.90	18.02	15.33	qfq	2,992,877	54,647,372	-1.37%
2024-01-04	17.57	18.29	17.48	18.27	15.54	qfq	3,799,255	68,692,807	3.75%
2024-01-03	17.80	17.80	17.43	17.61	14.98	qfq	2,488,038	43,810,599	-0.40%
2024-01-02	17.36	17.85	17.29	17.68	15.04	qfq	3,052,497	53,974,813	1.84%
2023-12-29	17.32	17.55	17.12	17.36	14.77	qfq	2,732,132	47,256,768	0.52%
2023-12-28	17.62	17.65	17.20	17.27	14.69	qfq	3,465,162	60,217,797	-1.88%
2023-12-27	17.02	17.78	17.02	17.60	14.97	qfq	3,601,535	63,329,244	1.97%
2023-12-26	16.93	17.35	16.89	17.26	14.68	qfq	2,350,680	40,370,323	0.64%
2023-12-25	16.92	17.17	16.71	17.15	14.59	qfq	3,063,825	51,969,894	2.08%
2023-12-22	16.49	16.99	16.37	16.80	14.29	qfq	2,209,370	37,203,472	1.57%
2023-12-21	16.38	16.58	16.05	16.54	14.07	qfq	1,261,460	20,630,666	1.04%
2023-12-20	16.17	16.47	16.10	16.37	13.93	qfq	1,328,343	21,688,341	1.87%
2023-12-19	16.04	16.12	15.80	16.07	13.67	qfq	784,758	12,547,581	0.31%
2023-12-18	16.03	16.18	15.95	16.02	13.63	qfq	917,800	14,747,364	-0.25%
2023-12-15	16.22	16.35	15.96	16.06	13.66	qfq	814,740	13,123,039	-1.05%
2023-12-14	16.01	16.39	15.97	16.23	13.81	qfq	1,616,940	26,224,357	1.37%
2023-12-13	15.93	16.12	15.73	16.01	13.62	qfq	1,428,709	22,844,480	0.57%
2023-12-12	15.94	15.97	15.64	15.92	13.54	qfq	1,701,200	26,925,941	-0.13%
2023-12-11	15.82	15.99	15.41	15.94	13.56	qfq	3,546,450	55,659,499	0.31%
2023-12-08	15.93	16.13	15.76	15.89	13.52	qfq	3,010,267	47,923,971	-0.50%
2023-12-07	16.47	16.70	15.88	15.97	13.59	qfq	1,946,018	31,447,705	-3.15%
2023-12-06	16.59	16.80	16.44	16.49	14.03	qfq	896,400	14,890,460	-0.66%
2023-12-05	16.60	16.79	16.52	16.60	14.12	qfq	1,151,500	19,188,439	0.06%
2023-12-04	16.67	16.71	16.45	16.59	14.11	qfq	1,094,540	18,159,567	-0.06%
2023-12-01	16.96	16.96	16.56	16.60	14.12	qfq	1,340,220	22,448,226	-1.95%
2023-11-30	17.08	17.17	16.82	16.93	14.40	qfq	801,080	13,578,781	-0.82%
2023-11-29	17.23	17.23	17.01	17.07	14.52	qfq	750,800	12,833,727	-0.58%
2023-11-28	16.99	17.19	16.81	17.17	14.61	qfq	858,567	14,694,979	1.00%
2023-11-27	16.76	17.03	16.56	17.00	14.46	qfq	882,817	14,833,896	1.43%
2023-11-24	17.03	17.08	16.64	16.76	14.26	qfq	1,002,880	16,794,333	-1.53%
2023-11-23	16.88	17.10	16.80	17.02	14.48	qfq	876,600	14,865,641	1.13%
2023-11-22	17.03	17.13	16.83	16.83	14.32	qfq	479,900	8,154,147	-1.12%
2023-11-21	17.18	17.29	17.00	17.02	14.48	qfq	511,700	8,744,491	-0.99%
2023-11-20	17.08	17.20	16.85	17.19	14.62	qfq	756,811	12,928,568	0.70%
2023-11-17	16.93	17.09	16.86	17.07	14.52	qfq	401,464	6,829,708	0.41%
2023-11-16	17.14	17.18	16.89	17.00	14.46	qfq	636,997	10,829,717	-0.99%
2023-11-15	16.90	17.21	16.82	17.17	14.61	qfq	1,013,978	17,342,691	1.60%
2023-11-14	16.66	16.92	16.66	16.90	14.38	qfq	727,736	12,226,053	1.38%
2023-11-13	16.63	16.80	16.53	16.67	14.18	qfq	540,050	8,974,297	-0.36%
2023-11-10	16.67	16.83	16.60	16.73	14.23	qfq	475,536	7,954,176	-0.18%
2023-11-09	16.74	16.87	16.62	16.76	14.26	qfq	731,040	12,239,813	0.12%
2023-11-08	16.81	16.95	16.64	16.74	14.24	qfq	475,866	7,965,977	-1.01%
2023-11-07	16.74	16.92	16.60	16.91	14.39	qfq	732,300	12,301,746	1.02%
2023-11-06	16.80	16.92	16.56	16.74	14.24	qfq	951,305	15,873,043	0.18%
2023-11-03	16.34	16.75	16.34	16.71	14.22	qfq	755,500	12,565,881	2.14%
2023-11-02	16.38	16.62	16.27	16.36	13.92	qfq	693,291	11,353,744	-1.33%
2023-11-01	16.56	16.71	16.41	16.58	14.11	qfq	1,184,295	19,631,818	0.30%
2023-10-31	16.25	16.59	16.05	16.53	14.06	qfq	1,483,370	24,349,842	1.72%
2023-10-30	16.75	16.75	15.95	16.25	13.82	qfq	2,026,584	32,889,244	-2.11%
2023-10-27	16.70	16.87	16.50	16.60	14.12	qfq	993,900	16,585,501	0.00%
2023-10-26	17.09	17.16	15.86	16.60	14.12	qfq	2,622,700	43,328,907	-2.92%
2023-10-25	16.88	17.50	16.85	17.10	14.55	qfq	3,189,829	54,457,720	5.82%
2023-10-24	15.77	16.25	15.70	16.16	13.75	qfq	594,178	9,513,117	2.86%
2023-10-23	15.98	16.07	15.62	15.71	13.37	qfq	546,040	8,634,042	-1.69%
2023-10-20	16.10	16.35	15.95	15.98	13.59	qfq	329,810	5,315,021	-0.81%
2023-10-19	16.24	16.40	16.08	16.11	13.71	qfq	450,177	7,289,456	-1.04%
2023-10-18	16.38	16.44	16.15	16.28	13.85	qfq	387,550	6,300,191	-1.09%
2023-10-17	16.49	16.49	16.26	16.46	14.00	qfq	258,300	4,228,469	0.43%
2023-10-16	16.76	16.87	16.22	16.39	13.94	qfq	631,326	10,341,663	-2.21%
2023-10-13	16.77	16.85	16.57	16.76	14.26	qfq	522,210	8,728,460	0.00%
2023-10-12	16.69	16.89	16.66	16.76	14.26	qfq	606,000	10,170,479	0.60%
2023-10-11	16.45	16.75	16.37	16.66	14.17	qfq	641,555	10,656,288	1.46%
2023-10-10	16.67	16.72	16.28	16.42	13.97	qfq	743,690	12,216,145	-1.44%
2023-10-09	16.68	16.69	16.28	16.66	14.17	qfq	1,082,540	17,903,430	0.24%
2023-09-28	16.80	16.85	16.57	16.62	14.14	qfq	684,200	11,389,681	-1.01%
2023-09-27	16.94	16.94	16.62	16.79	14.28	qfq	791,940	13,288,479	-0.89%
2023-09-26	16.85	16.99	16.71	16.94	14.41	qfq	935,650	15,777,108	-0.06%
2023-09-25	16.80	17.08	16.69	16.95	14.42	qfq	1,275,762	21,575,710	0.89%
2023-09-22	16.69	16.83	16.61	16.80	14.29	qfq	1,031,185	17,295,391	0.42%
2023-09-21	16.70	16.85	16.57	16.73	14.23	qfq	1,207,842	20,207,893	0.18%
2023-09-20	16.43	16.78	16.39	16.70	14.21	qfq	1,563,829	26,060,554	1.21%
2023-09-19	16.45	16.51	16.26	16.50	14.04	qfq	946,700	15,549,597	0.24%
2023-09-18	16.38	16.51	16.08	16.46	14.00	qfq	743,295	12,195,230	1.17%
2023-09-15	16.33	16.37	16.13	16.27	13.84	qfq	521,720	8,478,964	0.18%
2023-09-14	16.32	16.41	16.07	16.24	13.82	qfq	461,200	7,472,554	-0.67%
2023-09-13	16.61	16.61	16.20	16.35	13.91	qfq	524,172	8,555,926	-1.51%
2023-09-12	16.50	16.65	16.36	16.60	14.12	qfq	997,720	16,535,464	1.22%
2023-09-11	16.32	16.49	16.23	16.40	13.95	qfq	550,536	9,000,529	0.49%
2023-09-08	16.40	16.50	16.22	16.32	13.88	qfq	645,900	10,559,024	1.18%
2023-09-07	16.55	16.55	16.12	16.13	13.72	qfq	714,038	11,622,886	-2.24%
2023-09-06	16.61	16.61	16.42	16.50	14.04	qfq	1,280,178	21,126,280	-0.18%
2023-09-05	16.64	16.64	16.43	16.53	14.06	qfq	616,253	10,172,103	-0.06%
2023-09-04	16.27	16.60	16.09	16.54	14.07	qfq	1,520,855	24,961,984	2.48%
2023-09-01	16.39	16.40	16.02	16.14	13.73	qfq	670,531	10,838,354	-1.59%
2023-08-31	16.33	16.47	16.17	16.40	13.95	qfq	1,384,936	22,657,332	0.31%
2023-08-30	15.86	16.66	15.86	16.35	13.91	qfq	2,027,377	33,168,034	2.44%
2023-08-29	15.44	16.09	15.27	15.96	13.58	qfq	990,913	15,666,885	3.77%
2023-08-28	16.02	16.13	15.31	15.38	13.08	qfq	718,800	11,224,619	0.39%
2023-08-25	15.67	15.67	15.27	15.32	13.03	qfq	614,764	9,459,880	-1.54%
2023-08-24	15.69	15.86	15.45	15.56	13.24	qfq	435,400	6,784,803	-0.83%
2023-08-23	15.66	15.90	15.47	15.69	13.35	qfq	721,900	11,357,973	0.13%
2023-08-22	15.78	15.81	15.33	15.67	13.33	qfq	672,040	10,435,542	-0.19%
2023-08-21	15.94	16.12	15.62	15.70	13.36	qfq	838,900	13,326,578	-1.44%
2023-08-18	16.19	16.29	15.90	15.93	13.55	qfq	459,640	7,412,446	-1.55%
2023-08-17	15.77	16.22	15.57	16.18	13.77	qfq	941,240	15,095,921	2.73%
2023-08-16	15.80	15.97	15.58	15.75	13.40	qfq	1,020,440	16,134,623	-0.94%
2023-08-15	16.10	16.10	15.78	15.90	13.53	qfq	420,620	6,672,788	-0.87%
2023-08-14	15.81	16.05	15.60	16.04	13.65	qfq	612,419	9,719,756	1.07%
2023-08-11	15.97	16.28	15.83	15.87	13.50	qfq	599,000	9,589,520	-0.63%
2023-08-10	16.05	16.10	15.86	15.97	13.59	qfq	424,808	6,775,449	-0.44%
2023-08-09	16.21	16.21	15.96	16.04	13.65	qfq	545,349	8,748,407	-0.62%
2023-08-08	16.27	16.34	16.07	16.14	13.73	qfq	432,574	6,991,735	-0.74%
2023-08-07	16.33	16.36	16.02	16.26	13.83	qfq	607,045	9,861,767	-0.49%
2023-08-04	16.53	16.61	16.25	16.34	13.90	qfq	554,240	9,084,847	-0.49%
2023-08-03	16.59	16.61	16.38	16.42	13.97	qfq	838,649	13,798,510	-1.56%
2023-08-02	16.50	16.73	16.43	16.68	14.19	qfq	720,020	11,956,271	0.66%
2023-08-01	16.92	16.92	16.52	16.57	14.10	qfq	811,909	13,509,524	-1.78%
2023-07-31	16.79	16.89	16.46	16.87	14.35	qfq	1,717,132	28,789,104	2.12%
2023-07-28	16.37	16.66	16.26	16.52	14.05	qfq	1,144,745	18,929,213	0.98%
2023-07-27	16.48	16.48	16.28	16.36	13.92	qfq	735,687	12,038,948	0.31%
2023-07-26	16.34	16.55	16.19	16.31	13.88	qfq	829,590	13,588,770	-0.12%
2023-07-25	16.18	16.36	16.00	16.33	13.89	qfq	1,367,840	22,131,681	2.00%
2023-07-24	16.02	16.19	15.75	16.01	13.62	qfq	1,116,500	17,785,029	0.19%
2023-07-21	16.18	16.28	15.95	15.98	13.59	qfq	841,982	13,538,170	-1.30%
2023-07-20	16.13	16.37	15.93	16.19	13.77	qfq	1,858,825	30,174,749	0.37%
2023-07-19	16.08	16.19	15.96	16.13	13.72	qfq	1,300,216	20,908,584	0.69%
2023-07-18	16.03	16.05	15.89	16.02	13.63	qfq	797,118	12,743,405	0.19%