SECURITY DETAIL · RAW DATA

羚锐制药600285.SH

ASSECNYSTOCK

最近收盘价22.402026-07-17

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）16,458,058

成交额（元）375,588,595

日线记录728

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 728 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	2026-06-11	cash_dividend	1.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	23.00	23.34	22.38	22.40	22.40	qfq	16,458,058	375,588,595	-2.82%
2026-07-16	22.65	23.18	22.61	23.05	23.05	qfq	13,838,150	316,899,064	0.57%
2026-07-15	22.66	23.00	22.32	22.92	22.92	qfq	16,270,496	369,562,441	0.97%
2026-07-14	22.44	22.96	22.31	22.70	22.70	qfq	16,214,275	369,013,952	0.18%
2026-07-13	21.99	22.99	21.86	22.66	22.66	qfq	20,413,111	460,422,642	4.33%
2026-07-10	21.85	22.02	21.39	21.72	21.72	qfq	8,968,614	194,676,801	-0.32%
2026-07-09	21.69	22.18	21.68	21.79	21.79	qfq	8,859,932	194,203,906	-0.50%
2026-07-08	21.45	22.08	21.15	21.90	21.90	qfq	10,547,609	229,765,312	2.10%
2026-07-07	21.20	21.59	20.83	21.45	21.45	qfq	10,299,875	219,457,972	0.66%
2026-07-06	20.73	21.35	20.42	21.31	21.31	qfq	10,507,150	221,425,908	2.80%
2026-07-03	20.55	20.88	20.48	20.73	20.73	qfq	6,236,863	128,979,269	0.53%
2026-07-02	19.97	20.65	19.85	20.62	20.62	qfq	9,000,719	182,768,390	3.25%
2026-07-01	19.38	20.05	19.12	19.97	19.97	qfq	7,573,899	148,904,183	3.04%
2026-06-30	19.91	19.98	19.23	19.38	19.38	qfq	6,923,766	135,081,834	-2.66%
2026-06-29	19.37	20.12	19.00	19.91	19.91	qfq	9,873,069	194,901,183	2.79%
2026-06-26	19.33	19.48	19.03	19.37	19.37	qfq	6,436,150	123,777,786	0.00%
2026-06-25	19.68	19.77	19.19	19.37	19.37	qfq	8,759,015	169,835,396	-2.12%
2026-06-24	20.17	20.39	19.77	19.79	19.79	qfq	5,499,589	110,249,681	-1.15%
2026-06-23	19.75	20.17	19.72	20.02	20.02	qfq	5,671,831	113,424,316	0.45%
2026-06-22	20.13	20.15	19.16	19.93	19.93	qfq	11,034,858	216,565,671	-0.94%
2026-06-18	20.39	20.41	20.09	20.12	20.12	qfq	5,463,361	110,407,653	-1.61%
2026-06-17	20.67	20.67	20.35	20.45	20.45	qfq	3,945,666	80,641,242	-1.06%
2026-06-16	20.88	20.97	20.50	20.67	20.67	qfq	6,384,145	131,727,062	-1.48%
2026-06-15	20.76	21.00	20.67	20.98	20.98	qfq	7,280,854	152,021,527	0.72%
2026-06-12	20.70	20.88	20.45	20.83	20.83	qfq	7,808,750	161,534,444	0.87%
2026-06-11	20.90	21.00	20.62	20.65	20.65	qfq	8,903,471	185,302,636	-6.14%
2026-06-10	21.54	22.05	21.38	22.00	20.90	qfq	8,905,778	194,454,778	2.09%
2026-06-09	21.59	21.71	21.42	21.55	20.47	qfq	5,210,495	112,206,411	-0.19%
2026-06-08	21.76	21.85	21.37	21.59	20.51	qfq	5,892,767	127,057,600	-0.78%
2026-06-05	21.50	21.93	21.43	21.76	20.67	qfq	5,281,324	114,801,975	1.78%
2026-06-04	21.59	21.74	21.36	21.38	20.31	qfq	3,993,817	85,830,659	-1.02%
2026-06-03	22.01	22.05	21.40	21.60	20.52	qfq	5,406,200	116,968,690	-2.04%
2026-06-02	21.89	22.21	21.85	22.05	20.95	qfq	7,676,664	169,407,011	0.68%
2026-06-01	21.38	21.95	21.36	21.90	20.80	qfq	9,894,250	214,660,286	2.43%
2026-05-29	21.25	21.60	21.10	21.38	20.31	qfq	7,740,931	165,520,661	0.61%
2026-05-28	21.51	21.62	21.21	21.25	20.19	qfq	6,047,667	129,094,627	-1.67%
2026-05-27	21.54	21.65	21.32	21.61	20.53	qfq	4,128,888	88,734,093	0.19%
2026-05-26	21.20	21.72	21.19	21.57	20.49	qfq	4,938,900	106,375,361	1.60%
2026-05-25	21.37	21.52	21.19	21.23	20.17	qfq	5,087,586	108,467,920	-0.66%
2026-05-22	21.65	21.67	21.31	21.37	20.30	qfq	5,754,083	123,294,361	-0.84%
2026-05-21	21.82	21.98	21.53	21.55	20.47	qfq	5,114,954	111,170,910	-1.10%
2026-05-20	22.08	22.17	21.73	21.79	20.70	qfq	4,319,490	94,277,224	-1.18%
2026-05-19	21.75	22.22	21.68	22.05	20.95	qfq	6,724,178	148,257,113	1.29%
2026-05-18	22.10	22.12	21.54	21.77	20.68	qfq	10,738,276	233,413,966	-1.31%
2026-05-15	21.88	22.31	21.71	22.06	20.96	qfq	10,082,150	222,492,996	0.36%
2026-05-14	21.79	22.05	21.66	21.98	20.88	qfq	6,966,023	152,424,467	0.78%
2026-05-13	21.75	21.97	21.66	21.81	20.72	qfq	5,876,132	127,942,167	0.14%
2026-05-12	21.85	21.90	21.50	21.78	20.69	qfq	10,654,937	230,992,368	-0.23%
2026-05-11	22.03	22.08	21.76	21.83	20.74	qfq	8,194,580	179,201,504	-0.82%
2026-05-08	22.15	22.29	21.96	22.01	20.91	qfq	5,500,994	121,338,173	-0.81%
2026-05-07	22.21	22.43	22.00	22.19	21.08	qfq	7,297,950	162,068,348	0.00%
2026-05-06	22.36	22.36	21.97	22.19	21.08	qfq	10,715,044	237,545,114	-0.76%
2026-04-30	22.42	22.93	22.36	22.36	21.24	qfq	8,531,239	192,268,508	-0.89%
2026-04-29	22.43	22.57	22.35	22.56	21.43	qfq	11,941,719	268,545,901	-0.04%
2026-04-28	22.34	22.85	22.34	22.57	21.44	qfq	26,202,794	591,173,438	5.22%
2026-04-27	21.59	21.73	21.24	21.45	20.38	qfq	7,418,937	159,211,941	-0.65%
2026-04-24	21.48	21.70	21.27	21.59	20.51	qfq	5,668,406	121,953,369	0.70%
2026-04-23	21.50	21.59	21.38	21.44	20.37	qfq	5,327,054	114,358,086	-0.37%
2026-04-22	21.54	21.69	21.44	21.52	20.44	qfq	5,011,137	108,065,942	-0.09%
2026-04-21	21.19	21.59	21.11	21.54	20.46	qfq	7,880,425	168,553,987	1.80%
2026-04-20	21.06	21.32	21.00	21.16	20.10	qfq	6,561,934	138,824,794	0.38%
2026-04-17	21.30	21.30	21.02	21.08	20.03	qfq	6,949,301	146,499,906	-0.75%
2026-04-16	21.65	21.68	21.10	21.24	20.18	qfq	11,604,932	246,990,185	-1.67%
2026-04-15	21.48	21.69	21.39	21.60	20.52	qfq	6,635,802	143,057,565	0.65%
2026-04-14	21.61	21.61	21.20	21.46	20.39	qfq	9,048,775	193,051,703	-0.42%
2026-04-13	21.65	21.79	21.40	21.55	20.47	qfq	4,987,700	107,563,590	-0.60%
2026-04-10	21.91	21.99	21.67	21.68	20.60	qfq	5,889,565	128,365,799	-1.00%
2026-04-09	22.04	22.19	21.78	21.90	20.80	qfq	6,065,300	132,965,074	-1.26%
2026-04-08	22.12	22.21	21.94	22.18	21.07	qfq	8,206,669	181,065,587	1.00%
2026-04-07	22.12	22.13	21.62	21.96	20.86	qfq	5,616,309	122,734,697	-0.14%
2026-04-03	22.44	22.49	21.93	21.99	20.89	qfq	4,899,234	108,519,629	-2.27%
2026-04-02	22.54	22.59	22.33	22.50	21.38	qfq	5,578,423	125,224,471	0.04%
2026-04-01	22.60	22.78	22.41	22.49	21.37	qfq	6,565,298	148,206,140	0.63%
2026-03-31	22.60	22.79	22.33	22.35	21.23	qfq	4,744,344	106,697,026	-1.11%
2026-03-30	22.24	22.73	22.19	22.60	21.47	qfq	8,363,947	188,513,177	1.44%
2026-03-27	21.92	22.55	21.85	22.28	21.17	qfq	6,641,554	148,317,790	1.09%
2026-03-26	21.91	22.26	21.85	22.04	20.94	qfq	5,921,679	130,623,313	0.00%
2026-03-25	21.80	22.10	21.63	22.04	20.94	qfq	6,385,886	139,947,893	1.15%
2026-03-24	22.10	22.11	21.15	21.79	20.70	qfq	12,428,069	268,108,496	0.18%
2026-03-23	22.24	22.40	21.58	21.75	20.66	qfq	11,641,185	255,775,175	-3.29%
2026-03-20	22.04	22.90	22.00	22.49	21.37	qfq	14,109,224	319,129,016	2.04%
2026-03-19	22.02	22.24	21.89	22.04	20.94	qfq	5,912,782	130,362,470	-0.63%
2026-03-18	22.35	22.45	22.00	22.18	21.07	qfq	6,794,537	150,540,807	-0.76%
2026-03-17	21.78	22.66	21.78	22.35	21.23	qfq	11,746,673	262,260,989	2.76%
2026-03-16	22.05	22.18	21.73	21.75	20.66	qfq	6,433,925	141,067,689	-1.36%
2026-03-13	21.75	22.50	21.75	22.05	20.95	qfq	12,604,068	279,823,851	1.19%
2026-03-12	21.34	21.87	21.34	21.79	20.70	qfq	8,599,402	186,263,449	1.92%
2026-03-11	21.51	21.52	21.23	21.38	20.31	qfq	4,955,165	105,679,111	-0.33%
2026-03-10	21.30	21.56	21.23	21.45	20.38	qfq	3,931,282	84,086,013	1.23%
2026-03-09	21.44	21.48	21.17	21.19	20.13	qfq	6,187,798	131,903,182	-1.49%
2026-03-06	21.30	21.58	21.20	21.51	20.43	qfq	5,438,300	116,730,954	0.89%
2026-03-05	21.35	21.46	21.19	21.32	20.25	qfq	5,252,000	111,902,229	0.52%
2026-03-04	21.61	21.74	21.02	21.21	20.15	qfq	9,217,555	196,362,517	-2.57%
2026-03-03	21.63	22.07	21.58	21.77	20.68	qfq	9,330,452	203,530,542	0.51%
2026-03-02	21.57	21.68	21.37	21.66	20.58	qfq	5,965,971	128,667,970	0.32%
2026-02-27	21.50	21.61	21.43	21.59	20.51	qfq	3,911,657	84,277,820	0.28%
2026-02-26	21.60	21.74	21.40	21.53	20.45	qfq	6,190,003	133,470,123	0.00%
2026-02-25	21.63	21.89	21.49	21.53	20.45	qfq	6,568,700	142,381,128	-0.32%
2026-02-24	21.65	21.79	21.42	21.60	20.52	qfq	5,809,429	125,667,578	0.61%
2026-02-13	21.78	21.85	21.45	21.47	20.40	qfq	4,031,312	87,241,500	-1.47%
2026-02-12	22.00	22.00	21.67	21.79	20.70	qfq	5,186,356	112,915,908	-0.73%
2026-02-11	22.11	22.14	21.92	21.95	20.85	qfq	3,523,956	77,554,208	-0.54%
2026-02-10	22.17	22.17	21.97	22.07	20.97	qfq	4,312,695	95,170,921	-0.36%
2026-02-09	22.19	22.33	22.00	22.15	21.04	qfq	7,963,073	176,244,473	-0.40%
2026-02-06	22.76	22.88	22.23	22.24	21.13	qfq	9,761,564	219,734,349	-0.80%
2026-02-05	22.50	22.58	22.25	22.42	21.30	qfq	8,572,405	192,493,806	0.09%
2026-02-04	21.88	22.54	21.73	22.40	21.28	qfq	13,084,887	291,675,782	2.38%
2026-02-03	21.60	21.90	21.56	21.88	20.79	qfq	8,119,322	176,738,106	1.58%
2026-02-02	21.97	22.20	21.48	21.54	20.46	qfq	8,382,439	182,914,539	-1.91%
2026-01-30	21.88	22.25	21.74	21.96	20.86	qfq	13,099,814	288,869,087	0.87%
2026-01-29	21.35	21.83	21.34	21.77	20.68	qfq	10,393,405	225,370,111	2.01%
2026-01-28	21.32	21.45	21.17	21.34	20.27	qfq	5,394,530	114,951,593	-0.37%
2026-01-27	21.60	21.64	21.18	21.42	20.35	qfq	7,035,022	150,539,603	-0.51%
2026-01-26	21.11	21.60	20.78	21.53	20.45	qfq	15,128,901	321,708,778	2.43%
2026-01-23	20.92	21.10	20.90	21.02	19.97	qfq	6,775,226	142,508,443	0.48%
2026-01-22	20.98	21.03	20.80	20.92	19.87	qfq	4,918,858	102,825,305	-0.29%
2026-01-21	21.20	21.36	20.90	20.98	19.93	qfq	6,394,198	134,722,193	-0.90%
2026-01-20	20.89	21.19	20.88	21.17	20.11	qfq	6,244,527	131,561,784	1.39%
2026-01-19	20.87	21.15	20.85	20.88	19.84	qfq	5,878,036	123,309,726	-0.29%
2026-01-16	20.81	21.15	20.81	20.94	19.89	qfq	4,811,290	101,104,277	-0.52%
2026-01-15	20.89	21.11	20.85	21.05	20.00	qfq	4,640,317	97,573,325	0.81%
2026-01-14	21.20	21.21	20.73	20.88	19.84	qfq	12,992,600	272,948,148	-1.32%
2026-01-13	21.34	21.64	21.09	21.16	20.10	qfq	9,485,580	202,588,391	-0.98%
2026-01-12	21.24	21.37	21.00	21.37	20.30	qfq	10,651,198	225,549,479	0.42%
2026-01-09	21.25	21.36	21.06	21.28	20.22	qfq	7,567,804	160,499,585	0.05%
2026-01-08	21.45	21.47	21.22	21.27	20.21	qfq	5,752,100	122,794,256	-0.84%
2026-01-07	21.60	21.94	21.45	21.45	20.38	qfq	7,163,633	155,351,093	-0.69%
2026-01-06	21.71	21.80	21.50	21.60	20.52	qfq	8,310,721	179,501,656	-0.55%
2026-01-05	21.30	21.87	21.18	21.72	20.63	qfq	16,018,426	345,454,945	4.88%
2025-12-31	20.70	20.91	20.65	20.71	19.67	qfq	4,452,435	92,534,577	-0.14%
2025-12-30	20.53	20.76	20.44	20.74	19.70	qfq	4,188,819	86,458,301	1.07%
2025-12-29	20.92	20.96	20.30	20.52	19.49	qfq	12,649,879	259,569,266	-2.24%
2025-12-26	21.13	21.15	20.96	20.99	19.94	qfq	3,557,700	74,906,937	-0.52%
2025-12-25	21.05	21.15	20.96	21.10	20.05	qfq	3,658,500	77,089,423	0.38%
2025-12-24	21.01	21.09	20.92	21.02	19.97	qfq	2,836,013	59,578,495	0.00%
2025-12-23	21.24	21.24	20.97	21.02	19.97	qfq	3,807,191	80,196,688	-0.85%
2025-12-22	21.34	21.38	21.10	21.20	20.14	qfq	4,196,700	88,847,587	-0.66%
2025-12-19	21.23	21.50	21.12	21.34	20.27	qfq	5,117,955	109,297,855	0.76%
2025-12-18	20.98	21.28	20.91	21.18	20.12	qfq	4,664,700	98,301,025	1.05%
2025-12-17	21.01	21.11	20.80	20.96	19.91	qfq	5,699,094	119,345,363	-0.24%
2025-12-16	21.31	21.38	20.79	21.01	19.96	qfq	7,192,218	151,076,110	-1.32%
2025-12-15	21.47	21.58	21.29	21.29	20.23	qfq	7,340,825	156,836,417	-1.39%
2025-12-12	21.95	21.96	21.48	21.59	20.51	qfq	12,260,305	265,082,252	-1.60%
2025-12-11	21.86	22.28	21.82	21.94	20.84	qfq	6,973,426	153,617,743	0.18%
2025-12-10	21.86	22.00	21.81	21.90	20.80	qfq	3,352,077	73,417,883	0.14%
2025-12-09	22.06	22.06	21.85	21.87	20.78	qfq	2,567,790	56,372,438	-0.46%
2025-12-08	22.11	22.13	21.93	21.97	20.87	qfq	2,965,467	65,247,559	-0.36%
2025-12-05	22.13	22.14	21.85	22.05	20.95	qfq	3,971,591	87,235,144	-0.09%
2025-12-04	22.30	22.30	22.03	22.07	20.97	qfq	3,349,214	74,101,861	-0.94%
2025-12-03	21.91	22.33	21.80	22.28	21.17	qfq	6,477,273	143,559,250	1.60%
2025-12-02	22.02	22.15	21.86	21.93	20.83	qfq	4,677,145	102,898,030	-0.68%
2025-12-01	21.81	22.14	21.72	22.08	20.98	qfq	4,580,356	100,803,993	1.10%
2025-11-28	22.03	22.08	21.65	21.84	20.75	qfq	5,958,806	129,822,165	-0.82%
2025-11-27	22.12	22.12	21.91	22.02	20.92	qfq	4,086,437	89,902,476	-0.45%
2025-11-26	22.18	22.29	22.10	22.12	21.01	qfq	4,908,129	108,817,801	-0.49%
2025-11-25	22.30	22.40	22.10	22.23	21.12	qfq	5,981,734	133,027,118	-0.31%
2025-11-24	22.22	22.41	21.98	22.30	21.18	qfq	5,203,821	115,406,615	0.72%
2025-11-21	22.40	22.54	22.12	22.14	21.03	qfq	5,776,080	128,771,278	-1.38%
2025-11-20	22.22	22.57	22.21	22.45	21.33	qfq	5,108,971	114,332,768	1.31%
2025-11-19	22.22	22.28	22.10	22.16	21.05	qfq	4,060,026	90,166,788	-0.45%
2025-11-18	22.23	22.29	22.12	22.26	21.15	qfq	5,291,725	117,528,993	0.27%
2025-11-17	22.68	22.72	22.08	22.20	21.09	qfq	11,228,663	249,771,328	-2.12%
2025-11-14	22.90	23.08	22.68	22.68	21.55	qfq	6,376,000	145,683,447	-0.87%
2025-11-13	23.12	23.18	22.79	22.88	21.74	qfq	6,235,944	142,905,268	-0.95%
2025-11-12	23.09	23.38	23.06	23.10	21.95	qfq	7,969,671	184,934,196	0.04%
2025-11-11	22.88	23.14	22.74	23.09	21.94	qfq	7,869,967	181,182,247	1.01%
2025-11-10	22.60	22.88	22.43	22.86	21.72	qfq	7,208,745	163,735,366	1.15%
2025-11-07	22.25	22.75	22.25	22.60	21.47	qfq	7,186,603	162,377,563	1.71%
2025-11-06	22.15	22.29	22.08	22.22	21.11	qfq	5,302,368	117,665,673	0.14%
2025-11-05	22.20	22.35	22.05	22.19	21.08	qfq	4,801,701	106,755,745	-0.18%
2025-11-04	22.51	22.57	22.15	22.23	21.12	qfq	8,320,017	185,821,439	-1.24%
2025-11-03	22.70	22.78	22.42	22.51	21.38	qfq	6,924,403	156,024,515	-0.75%
2025-10-31	22.35	22.82	22.35	22.68	21.55	qfq	8,126,023	184,071,205	1.61%
2025-10-30	22.88	22.98	22.28	22.32	21.20	qfq	11,615,855	262,446,819	-3.08%
2025-10-29	23.21	23.21	22.81	23.03	21.88	qfq	5,270,325	120,786,269	-0.43%
2025-10-28	23.40	23.50	23.13	23.13	21.97	qfq	4,921,782	114,700,517	-0.81%
2025-10-27	23.06	23.46	23.00	23.32	22.15	qfq	8,204,954	191,089,525	1.04%
2025-10-24	23.03	23.17	22.84	23.08	21.93	qfq	5,488,300	126,241,682	0.30%
2025-10-23	22.92	23.07	22.83	23.01	21.86	qfq	4,027,100	92,423,614	0.17%
2025-10-22	22.88	23.16	22.85	22.97	21.82	qfq	3,581,801	82,394,120	0.17%
2025-10-21	23.05	23.20	22.85	22.93	21.78	qfq	5,607,609	128,894,404	-0.48%
2025-10-20	22.85	23.09	22.64	23.04	21.89	qfq	8,370,506	191,310,062	0.52%
2025-10-17	22.94	23.15	22.83	22.92	21.77	qfq	6,089,026	139,917,053	-0.09%
2025-10-16	22.85	23.03	22.71	22.94	21.79	qfq	6,818,951	156,017,516	0.66%
2025-10-15	22.69	22.93	22.56	22.79	21.65	qfq	5,275,800	120,059,842	0.35%
2025-10-14	22.61	22.88	22.50	22.71	21.57	qfq	7,174,981	162,847,332	0.44%
2025-10-13	22.32	22.73	22.30	22.61	21.48	qfq	6,623,800	149,393,600	-0.40%
2025-10-10	22.18	22.73	22.11	22.70	21.57	qfq	8,341,275	188,050,894	2.16%
2025-10-09	21.90	22.29	21.78	22.22	21.11	qfq	7,883,029	173,891,217	1.37%
2025-09-30	22.05	22.05	21.85	21.92	20.82	qfq	5,700,600	124,824,296	-0.50%
2025-09-29	22.23	22.23	21.90	22.03	20.93	qfq	6,059,600	133,375,903	-0.72%
2025-09-26	22.06	22.22	21.91	22.19	21.08	qfq	4,789,125	105,693,530	0.41%
2025-09-25	22.33	22.33	22.07	22.10	21.00	qfq	5,395,100	119,518,090	-0.72%
2025-09-24	22.07	22.49	22.03	22.26	21.15	qfq	7,998,026	178,224,738	0.72%
2025-09-23	22.15	22.15	21.90	22.10	21.00	qfq	7,646,058	168,424,337	-0.32%
2025-09-22	22.35	22.47	22.11	22.17	21.06	qfq	6,717,624	149,291,834	-0.58%
2025-09-19	22.32	22.48	22.24	22.30	21.18	qfq	5,335,625	119,045,124	0.00%
2025-09-18	22.84	22.84	22.23	22.30	21.18	qfq	8,827,780	198,828,239	-2.15%
2025-09-17	22.55	22.93	22.53	22.79	21.65	qfq	5,503,451	125,364,980	1.06%
2025-09-16	22.76	22.78	22.46	22.55	21.42	qfq	8,914,784	201,254,033	-1.10%
2025-09-15	22.84	22.94	22.76	22.80	21.66	qfq	4,958,500	113,214,771	-0.13%
2025-09-12	23.05	23.15	22.80	22.83	21.69	qfq	7,705,675	176,564,802	-1.25%
2025-09-11	22.83	23.15	22.74	23.12	21.96	qfq	7,199,550	165,333,024	0.74%
2025-09-10	23.17	23.19	22.87	22.95	21.80	qfq	6,165,327	141,855,362	-0.86%
2025-09-09	23.40	23.42	23.01	23.15	21.99	qfq	7,657,076	177,836,208	-0.98%
2025-09-08	23.17	23.40	23.08	23.38	22.21	qfq	8,201,329	190,677,587	0.78%
2025-09-05	23.02	23.23	22.93	23.20	22.04	qfq	6,690,185	154,254,824	0.83%
2025-09-04	22.87	23.09	22.61	23.01	21.86	qfq	10,323,963	236,403,203	0.70%
2025-09-03	23.09	23.13	22.76	22.85	21.71	qfq	9,075,661	207,858,051	-0.95%
2025-09-02	23.33	23.53	22.89	23.07	21.92	qfq	12,607,729	292,419,326	-1.03%
2025-09-01	23.46	23.55	23.12	23.31	22.14	qfq	12,965,746	302,041,077	-0.51%
2025-08-29	23.13	23.48	23.05	23.43	22.26	qfq	9,734,749	227,273,903	1.34%
2025-08-28	23.21	23.31	22.71	23.12	21.96	qfq	13,776,686	316,721,603	-0.39%
2025-08-27	23.61	23.67	23.21	23.21	22.05	qfq	12,966,300	304,089,035	-1.53%
2025-08-26	23.78	23.86	23.53	23.57	22.39	qfq	11,480,490	271,357,363	-0.46%
2025-08-25	24.12	24.29	23.52	23.68	22.50	qfq	17,025,147	404,942,138	-1.82%
2025-08-22	24.54	24.68	23.93	24.12	22.91	qfq	12,535,000	302,498,544	-1.39%
2025-08-21	24.26	24.75	24.13	24.46	23.24	qfq	19,354,938	475,226,014	0.87%
2025-08-20	23.33	24.26	23.17	24.25	23.04	qfq	25,692,726	608,734,130	4.66%
2025-08-19	23.05	23.36	23.01	23.17	22.01	qfq	11,971,149	277,404,872	0.56%
2025-08-18	22.88	23.37	22.88	23.04	21.89	qfq	11,246,149	259,287,785	0.92%
2025-08-15	22.91	22.97	22.71	22.83	21.69	qfq	6,915,835	157,818,539	0.00%
2025-08-14	23.06	23.10	22.81	22.83	21.69	qfq	7,057,100	161,946,404	-1.00%
2025-08-13	23.11	23.22	23.00	23.06	21.91	qfq	7,103,500	164,047,739	-0.52%
2025-08-12	23.26	23.53	23.12	23.18	22.02	qfq	7,710,725	179,930,829	-0.17%
2025-08-11	23.03	23.27	23.02	23.22	22.06	qfq	6,201,750	143,569,388	0.52%
2025-08-08	23.05	23.17	22.91	23.10	21.95	qfq	4,561,443	105,149,714	0.30%
2025-08-07	23.12	23.33	23.01	23.03	21.88	qfq	6,289,195	145,555,238	-0.30%
2025-08-06	23.28	23.28	23.01	23.10	21.95	qfq	5,213,911	120,420,482	-0.52%
2025-08-05	23.43	23.47	23.08	23.22	22.06	qfq	7,726,360	179,340,113	-0.90%
2025-08-04	23.40	23.62	23.23	23.43	22.26	qfq	8,209,305	192,170,391	-0.13%
2025-08-01	22.80	23.62	22.68	23.46	22.29	qfq	12,994,677	302,939,022	2.89%
2025-07-31	23.29	23.30	22.72	22.80	21.66	qfq	7,496,545	171,954,991	-2.06%
2025-07-30	23.06	23.49	22.93	23.28	22.12	qfq	8,397,718	195,515,887	1.04%
2025-07-29	23.08	23.09	22.85	23.04	21.89	qfq	5,145,599	118,311,645	0.17%
2025-07-28	23.10	23.25	22.94	23.00	21.85	qfq	5,531,503	127,643,556	-0.52%
2025-07-25	23.33	23.36	23.11	23.12	21.96	qfq	5,813,957	135,163,237	-0.77%
2025-07-24	23.38	23.58	23.10	23.30	22.14	qfq	6,561,126	152,619,247	-0.34%
2025-07-23	23.25	23.65	23.17	23.38	22.21	qfq	8,818,612	206,128,268	0.65%
2025-07-22	23.23	23.31	23.08	23.23	22.07	qfq	7,116,252	165,024,128	0.30%
2025-07-21	22.79	23.23	22.72	23.16	22.00	qfq	8,269,643	190,664,294	1.45%
2025-07-18	22.87	22.87	22.46	22.83	21.69	qfq	11,719,155	265,309,848	-0.13%
2025-07-17	22.80	22.98	22.69	22.86	21.72	qfq	9,045,066	206,531,401	0.40%
2025-07-16	22.72	22.88	22.62	22.77	21.63	qfq	6,178,964	140,501,533	0.26%
2025-07-15	22.92	22.96	22.66	22.71	21.57	qfq	6,480,700	147,352,921	-0.79%
2025-07-14	22.88	22.98	22.72	22.89	21.75	qfq	6,963,000	159,059,741	-0.04%
2025-07-11	23.01	23.13	22.82	22.90	21.75	qfq	7,474,738	171,841,989	-0.26%
2025-07-10	23.25	23.27	22.90	22.96	21.81	qfq	6,210,025	142,870,912	-0.95%
2025-07-09	23.18	23.43	23.00	23.18	22.02	qfq	6,557,095	152,253,379	-0.04%
2025-07-08	23.50	23.75	23.17	23.19	22.03	qfq	6,483,113	151,143,198	-1.40%
2025-07-07	23.65	23.70	23.11	23.52	22.34	qfq	6,749,842	157,682,377	0.00%
2025-07-04	23.97	24.18	23.35	23.52	22.34	qfq	10,908,951	257,574,778	-2.53%
2025-07-03	23.18	24.40	23.18	24.13	22.92	qfq	16,108,948	387,955,328	4.28%
2025-07-02	22.53	23.70	22.50	23.14	21.98	qfq	15,217,016	351,031,619	3.07%
2025-07-01	22.70	22.79	22.38	22.45	21.33	qfq	6,684,945	150,387,149	-0.97%
2025-06-30	22.65	22.79	22.58	22.67	21.54	qfq	4,448,915	100,856,952	-0.09%
2025-06-27	22.70	22.75	22.60	22.69	21.56	qfq	3,563,657	80,825,462	-0.04%
2025-06-26	22.83	22.83	22.51	22.70	21.57	qfq	4,130,271	93,481,634	-0.66%
2025-06-25	22.69	22.92	22.58	22.85	21.71	qfq	3,772,580	85,984,788	1.11%
2025-06-24	22.47	22.69	22.45	22.60	21.47	qfq	4,253,315	96,079,697	0.80%
2025-06-23	22.80	22.93	22.35	22.42	21.30	qfq	5,964,998	134,217,671	-1.71%
2025-06-20	22.98	23.07	22.73	22.81	21.67	qfq	4,909,428	112,402,907	-4.12%
2025-06-19	23.51	23.81	23.30	23.79	21.75	qfq	7,787,328	183,943,330	1.23%
2025-06-18	23.44	23.63	23.39	23.50	21.48	qfq	4,123,052	96,819,775	0.04%
2025-06-17	23.74	23.92	23.38	23.49	21.47	qfq	5,559,203	131,091,669	-0.76%
2025-06-16	23.77	23.93	23.52	23.67	21.64	qfq	7,707,100	183,137,130	0.13%
2025-06-13	24.30	24.45	23.47	23.64	21.61	qfq	15,029,553	357,385,258	-3.19%
2025-06-12	24.36	24.56	24.05	24.42	22.32	qfq	7,534,904	183,196,713	0.37%
2025-06-11	24.40	24.48	24.22	24.33	22.24	qfq	5,034,245	122,687,341	0.00%
2025-06-10	24.20	24.54	24.11	24.33	22.24	qfq	5,393,125	131,384,431	0.66%
2025-06-09	24.18	24.39	24.07	24.17	22.09	qfq	5,886,282	142,430,992	0.42%
2025-06-06	24.14	24.27	23.92	24.07	22.00	qfq	4,404,727	105,967,544	0.17%
2025-06-05	24.55	24.60	23.91	24.03	21.96	qfq	6,071,822	146,817,634	-2.12%
2025-06-04	24.69	24.84	24.28	24.55	22.44	qfq	6,803,088	166,670,157	-0.61%
2025-06-03	23.98	24.94	23.78	24.70	22.58	qfq	13,890,304	342,419,310	4.00%
2025-05-30	23.50	23.84	23.45	23.75	21.71	qfq	4,975,625	117,760,415	1.15%
2025-05-29	23.40	23.48	23.18	23.48	21.46	qfq	4,302,900	100,591,684	0.21%
2025-05-28	23.44	23.45	23.23	23.43	21.42	qfq	3,550,260	82,977,452	0.13%
2025-05-27	23.37	23.65	23.30	23.40	21.39	qfq	3,412,800	80,110,882	0.17%
2025-05-26	23.60	23.67	23.31	23.36	21.35	qfq	3,943,065	92,455,280	-0.93%
2025-05-23	23.36	23.82	23.34	23.58	21.55	qfq	6,362,034	150,316,199	1.59%
2025-05-22	23.31	23.39	23.18	23.21	21.22	qfq	4,651,100	108,197,373	-0.43%
2025-05-21	23.59	23.94	23.19	23.31	21.31	qfq	8,056,134	188,996,177	-1.10%
2025-05-20	23.52	23.75	23.42	23.57	21.54	qfq	5,687,386	134,033,106	0.26%
2025-05-19	23.79	24.00	23.36	23.51	21.49	qfq	4,825,900	114,255,653	-0.89%
2025-05-16	23.97	23.99	23.52	23.72	21.68	qfq	5,108,724	120,895,244	-0.55%
2025-05-15	23.78	24.15	23.75	23.85	21.80	qfq	4,532,100	108,584,990	-0.13%
2025-05-14	23.36	24.08	23.19	23.88	21.83	qfq	7,079,707	167,716,488	1.96%
2025-05-13	23.25	23.46	22.95	23.42	21.41	qfq	4,914,264	114,023,941	1.08%
2025-05-12	23.39	23.39	22.80	23.17	21.18	qfq	5,186,442	119,991,947	-0.52%
2025-05-09	22.99	23.35	22.92	23.29	21.29	qfq	5,005,465	115,973,861	1.61%
2025-05-08	23.29	23.29	22.84	22.92	20.95	qfq	4,079,636	93,909,248	-1.16%
2025-05-07	23.37	23.47	23.13	23.19	21.20	qfq	3,156,179	73,396,202	-0.04%
2025-05-06	22.97	23.23	22.85	23.20	21.21	qfq	5,916,239	136,614,287	1.53%
2025-04-30	23.46	23.46	22.79	22.85	20.89	qfq	6,292,220	144,338,460	-1.93%
2025-04-29	23.25	23.50	23.12	23.30	21.30	qfq	7,639,911	178,038,324	1.17%
2025-04-28	22.73	23.46	22.65	23.03	21.05	qfq	13,675,774	317,028,192	5.06%
2025-04-25	22.41	22.44	21.85	21.92	20.04	qfq	5,155,987	113,516,336	-2.10%
2025-04-24	22.17	22.44	22.12	22.39	20.47	qfq	3,155,858	70,425,286	0.99%
2025-04-23	22.84	22.85	22.10	22.17	20.26	qfq	7,353,612	164,160,514	-2.42%
2025-04-22	22.75	23.01	22.69	22.72	20.77	qfq	3,820,100	87,135,212	-0.26%
2025-04-21	22.80	23.03	22.71	22.78	20.82	qfq	3,913,441	89,409,390	-0.13%
2025-04-18	23.08	23.13	22.79	22.81	20.85	qfq	2,899,400	66,370,440	-0.65%
2025-04-17	22.97	23.08	22.76	22.96	20.99	qfq	3,443,620	78,852,550	0.00%
2025-04-16	23.00	23.23	22.77	22.96	20.99	qfq	4,495,800	103,268,749	-0.13%
2025-04-15	22.44	23.08	22.30	22.99	21.01	qfq	7,103,000	162,285,069	2.77%
2025-04-14	22.68	22.73	22.25	22.37	20.45	qfq	5,478,935	122,900,743	-1.15%
2025-04-11	22.60	23.05	22.55	22.63	20.69	qfq	5,305,827	120,772,516	-0.35%
2025-04-10	22.83	23.10	22.37	22.71	20.76	qfq	8,475,339	193,306,673	0.93%
2025-04-09	22.00	22.75	21.62	22.50	20.57	qfq	10,986,054	245,004,090	0.99%
2025-04-08	21.59	22.29	21.47	22.28	20.37	qfq	13,711,080	300,037,767	3.87%
2025-04-07	21.99	22.77	20.80	21.45	19.61	qfq	16,617,504	363,752,625	-5.09%
2025-04-03	22.06	22.70	21.95	22.60	20.66	qfq	10,106,207	226,408,813	2.40%
2025-04-02	21.98	22.38	21.81	22.07	20.17	qfq	7,360,500	163,015,827	0.41%
2025-04-01	21.24	22.15	21.09	21.98	20.09	qfq	12,592,287	274,583,345	4.27%
2025-03-31	21.04	21.25	20.92	21.08	19.27	qfq	4,900,750	103,356,263	-0.57%
2025-03-28	21.44	21.60	21.15	21.20	19.38	qfq	4,432,074	94,761,832	-1.30%
2025-03-27	21.17	21.52	21.05	21.48	19.63	qfq	5,609,347	119,640,954	1.37%
2025-03-26	20.81	21.30	20.75	21.19	19.37	qfq	6,650,628	140,348,613	1.83%
2025-03-25	20.83	20.86	20.65	20.81	19.02	qfq	3,994,480	82,907,660	0.43%
2025-03-24	20.48	21.07	20.40	20.72	18.94	qfq	6,056,509	125,767,748	0.83%
2025-03-21	20.96	21.10	20.35	20.55	18.78	qfq	6,887,333	142,016,551	-0.58%
2025-03-20	20.89	20.93	20.63	20.67	18.89	qfq	3,625,031	75,232,265	-0.63%
2025-03-19	20.79	20.93	20.73	20.80	19.01	qfq	4,098,800	85,342,431	-0.29%
2025-03-18	21.00	21.13	20.78	20.86	19.07	qfq	4,295,652	89,770,652	-0.62%
2025-03-17	21.15	21.54	20.98	20.99	19.19	qfq	6,614,500	140,453,195	-0.05%
2025-03-14	20.90	21.02	20.80	21.00	19.20	qfq	6,148,110	128,799,335	0.48%
2025-03-13	20.70	20.90	20.52	20.90	19.10	qfq	4,337,474	89,834,960	0.97%
2025-03-12	20.80	20.98	20.63	20.70	18.92	qfq	4,395,132	91,382,592	-0.53%
2025-03-11	20.60	20.82	20.41	20.81	19.02	qfq	5,026,473	103,892,901	0.63%
2025-03-10	20.35	20.76	20.32	20.68	18.90	qfq	7,594,630	156,547,240	1.92%
2025-03-07	20.38	20.42	20.20	20.29	18.55	qfq	5,819,596	118,084,386	-0.49%
2025-03-06	20.71	20.76	20.33	20.39	18.64	qfq	8,044,279	164,213,320	-1.55%
2025-03-05	20.95	20.95	20.63	20.71	18.93	qfq	4,441,331	92,261,541	-0.48%
2025-03-04	20.74	20.88	20.63	20.81	19.02	qfq	4,483,305	93,204,241	0.34%
2025-03-03	20.44	20.99	20.34	20.74	18.96	qfq	11,121,468	231,133,444	1.82%
2025-02-28	20.51	20.73	20.33	20.37	18.62	qfq	8,574,369	175,939,754	-0.68%
2025-02-27	20.38	20.62	20.30	20.51	18.75	qfq	8,051,244	164,620,367	0.64%
2025-02-26	20.03	20.80	20.02	20.38	18.63	qfq	10,986,242	224,562,896	1.60%
2025-02-25	20.00	20.35	19.91	20.06	18.34	qfq	5,628,813	113,131,120	-0.20%
2025-02-24	20.07	20.51	19.91	20.10	18.37	qfq	9,109,600	184,719,948	0.15%
2025-02-21	20.42	20.53	20.00	20.07	18.35	qfq	9,527,743	191,627,796	-1.67%
2025-02-20	20.20	20.70	20.10	20.41	18.66	qfq	7,464,700	152,762,165	0.79%
2025-02-19	20.25	20.27	19.90	20.25	18.51	qfq	7,595,825	152,665,889	-0.39%
2025-02-18	20.00	20.68	19.83	20.33	18.58	qfq	13,203,146	269,128,046	1.75%
2025-02-17	20.89	20.94	19.87	19.98	18.26	qfq	24,810,598	501,228,998	-4.49%
2025-02-14	20.86	21.29	20.86	20.92	19.12	qfq	5,842,740	123,079,032	0.00%
2025-02-13	20.99	21.08	20.69	20.92	19.12	qfq	7,305,365	152,835,313	-0.48%
2025-02-12	21.06	21.15	20.80	21.02	19.21	qfq	5,617,768	117,818,833	-0.38%
2025-02-11	21.39	21.48	21.01	21.10	19.29	qfq	9,693,969	204,990,374	-1.49%
2025-02-10	21.63	21.94	21.40	21.42	19.58	qfq	8,469,637	183,041,229	-1.38%
2025-02-07	21.40	21.94	21.28	21.72	19.85	qfq	6,994,846	151,086,648	1.26%
2025-02-06	21.75	21.75	21.31	21.45	19.61	qfq	6,394,920	137,050,157	-1.38%
2025-02-05	21.87	21.90	21.39	21.75	19.88	qfq	4,960,115	107,474,270	0.42%
2025-01-27	21.55	21.95	21.41	21.66	19.80	qfq	3,908,100	84,838,218	0.70%
2025-01-24	21.40	21.54	21.20	21.51	19.66	qfq	5,670,386	121,091,679	0.61%
2025-01-23	22.10	22.13	21.31	21.38	19.54	qfq	5,979,600	129,735,279	-2.29%
2025-01-22	21.65	22.18	21.21	21.88	20.00	qfq	5,941,117	129,544,937	0.74%
2025-01-21	21.69	22.06	21.50	21.72	19.85	qfq	6,685,900	145,657,830	0.09%
2025-01-20	21.44	21.75	20.91	21.70	19.84	qfq	8,941,036	190,730,283	2.31%
2025-01-17	20.94	21.37	20.85	21.21	19.39	qfq	3,865,416	81,763,101	1.05%
2025-01-16	20.94	21.19	20.82	20.99	19.19	qfq	4,732,099	99,358,959	0.67%
2025-01-15	21.26	21.39	20.80	20.85	19.06	qfq	5,928,919	125,098,291	-1.97%
2025-01-14	20.75	21.29	20.70	21.27	19.44	qfq	6,637,158	140,187,857	2.56%
2025-01-13	20.53	20.75	20.41	20.74	18.96	qfq	3,648,976	75,271,462	0.63%
2025-01-10	21.25	21.25	20.61	20.61	18.84	qfq	6,226,625	129,893,780	-3.24%
2025-01-09	20.82	21.65	20.61	21.30	19.47	qfq	9,257,369	196,197,687	1.53%
2025-01-08	21.50	21.67	20.60	20.98	19.18	qfq	9,188,325	193,237,477	-2.42%
2025-01-07	21.39	21.72	21.01	21.50	19.65	qfq	5,951,601	126,911,118	-0.05%
2025-01-06	21.54	21.92	21.22	21.51	19.66	qfq	6,191,375	133,439,374	-0.14%
2025-01-03	21.42	22.04	21.42	21.54	19.69	qfq	7,119,443	154,590,452	0.61%
2025-01-02	22.13	22.29	21.25	21.41	19.57	qfq	6,603,335	143,519,876	-3.38%
2024-12-31	22.26	22.53	22.06	22.16	20.26	qfq	6,700,500	149,331,620	0.00%
2024-12-30	22.50	22.95	21.99	22.16	20.26	qfq	6,755,705	151,155,902	-1.55%
2024-12-27	22.30	22.58	22.17	22.51	20.58	qfq	5,600,921	125,459,528	0.81%
2024-12-26	22.25	22.55	22.16	22.33	20.41	qfq	4,349,300	97,303,508	0.31%
2024-12-25	22.43	22.59	21.88	22.26	20.35	qfq	5,769,352	127,598,064	-0.98%
2024-12-24	22.17	22.57	22.10	22.48	20.55	qfq	5,910,001	132,319,345	1.40%
2024-12-23	22.87	23.03	22.13	22.17	20.26	qfq	9,565,175	214,443,756	-3.06%
2024-12-20	22.30	23.46	22.25	22.87	20.90	qfq	19,614,470	451,201,984	2.37%
2024-12-19	21.10	22.41	21.10	22.34	20.42	qfq	18,234,605	401,858,841	5.33%
2024-12-18	21.38	21.54	21.17	21.21	19.39	qfq	5,202,377	110,819,271	-0.70%
2024-12-17	21.44	21.64	21.23	21.36	19.52	qfq	6,400,150	137,024,500	-0.37%
2024-12-16	21.60	21.72	21.35	21.44	19.60	qfq	5,668,404	121,910,900	-1.06%
2024-12-13	22.24	22.25	21.63	21.67	19.81	qfq	8,156,444	177,850,065	-2.56%
2024-12-12	21.71	22.29	21.55	22.24	20.33	qfq	11,015,271	242,085,842	2.49%
2024-12-11	21.65	21.82	21.51	21.70	19.84	qfq	7,213,552	156,388,915	0.00%
2024-12-10	22.00	22.33	21.65	21.70	19.84	qfq	15,835,801	348,148,188	0.32%
2024-12-09	22.28	22.35	21.25	21.63	19.77	qfq	18,896,910	408,516,968	-2.79%
2024-12-06	22.50	22.62	21.61	22.25	20.34	qfq	20,820,261	460,309,036	-2.03%
2024-12-05	23.93	23.93	21.80	22.71	20.76	qfq	29,970,861	674,108,248	-3.77%
2024-12-04	22.48	24.09	22.40	23.60	21.57	qfq	19,690,974	462,920,832	4.61%
2024-12-03	22.30	22.71	21.94	22.56	20.62	qfq	9,499,792	213,686,362	1.81%
2024-12-02	21.90	22.66	21.89	22.16	20.26	qfq	7,885,591	174,605,571	1.28%
2024-11-29	21.59	22.16	21.52	21.88	20.00	qfq	7,088,133	155,155,097	1.53%
2024-11-28	21.98	22.05	21.45	21.55	19.70	qfq	7,145,538	154,695,272	-2.18%
2024-11-27	21.37	22.22	21.34	22.03	20.14	qfq	13,543,487	296,386,076	3.04%
2024-11-26	20.82	21.77	20.75	21.38	19.54	qfq	10,831,202	231,873,050	2.69%
2024-11-25	20.84	21.14	20.66	20.82	19.03	qfq	4,788,555	99,827,788	0.05%
2024-11-22	21.50	21.60	20.79	20.81	19.02	qfq	7,113,730	150,415,610	-3.48%
2024-11-21	21.70	21.77	21.40	21.56	19.71	qfq	5,035,579	108,591,053	-0.42%
2024-11-20	21.25	21.67	21.18	21.65	19.79	qfq	6,328,203	135,760,190	1.45%
2024-11-19	21.11	21.55	21.04	21.34	19.51	qfq	7,064,371	150,410,120	1.62%
2024-11-18	21.56	21.70	20.81	21.00	19.20	qfq	11,603,493	247,180,239	-2.60%
2024-11-15	21.80	22.02	21.52	21.56	19.71	qfq	7,240,194	157,751,016	-1.51%
2024-11-14	22.22	22.35	21.80	21.89	20.01	qfq	8,817,000	194,575,719	-1.97%
2024-11-13	22.53	22.80	22.14	22.33	20.41	qfq	8,101,161	181,309,769	-1.72%
2024-11-12	23.00	23.56	22.43	22.72	20.77	qfq	14,611,740	335,954,940	-1.22%
2024-11-11	22.60	23.13	22.38	23.00	21.02	qfq	11,491,288	262,213,411	0.57%
2024-11-08	22.78	23.10	22.34	22.87	20.90	qfq	14,123,001	321,281,492	1.19%
2024-11-07	21.51	22.70	21.40	22.60	20.66	qfq	16,992,980	379,494,711	4.92%
2024-11-06	21.80	22.00	21.42	21.54	19.69	qfq	12,953,346	280,653,096	-1.19%
2024-11-05	21.44	21.84	21.11	21.80	19.93	qfq	13,038,115	281,092,667	1.63%
2024-11-04	21.60	21.93	21.22	21.45	19.61	qfq	10,929,203	233,959,543	-0.56%
2024-11-01	21.45	22.01	21.30	21.57	19.72	qfq	15,017,412	324,970,049	0.56%
2024-10-31	21.63	21.90	21.29	21.45	19.61	qfq	14,169,229	304,431,917	-1.42%
2024-10-30	22.50	22.60	21.40	21.76	19.89	qfq	28,794,217	629,640,680	-8.38%
2024-10-29	24.28	24.45	23.68	23.75	21.71	qfq	8,576,500	205,551,436	-2.06%
2024-10-28	24.20	24.49	24.01	24.25	22.17	qfq	7,753,340	188,271,384	0.21%
2024-10-25	24.95	24.95	23.95	24.20	22.12	qfq	16,777,379	407,443,089	-3.47%
2024-10-24	24.89	25.20	24.80	25.07	22.92	qfq	4,604,102	115,207,600	0.76%
2024-10-23	25.85	25.90	24.78	24.88	22.74	qfq	11,504,445	290,515,613	-3.75%
2024-10-22	25.67	26.13	25.37	25.85	23.63	qfq	6,729,300	173,325,251	0.70%
2024-10-21	25.10	26.03	24.56	25.67	23.46	qfq	9,616,763	244,450,151	2.31%
2024-10-18	24.50	25.75	24.40	25.09	22.93	qfq	10,352,988	259,032,943	1.74%
2024-10-17	25.08	25.28	24.65	24.66	22.54	qfq	5,329,966	132,816,742	-1.12%
2024-10-16	24.40	25.30	24.20	24.94	22.80	qfq	7,787,652	193,385,565	1.14%
2024-10-15	25.32	25.56	24.63	24.66	22.54	qfq	7,506,436	188,302,504	-2.61%
2024-10-14	25.04	25.63	24.25	25.32	23.14	qfq	9,853,753	246,345,879	1.61%
2024-10-11	25.40	25.46	24.25	24.92	22.78	qfq	9,868,651	245,608,238	-1.89%
2024-10-10	25.32	26.35	25.01	25.40	23.22	qfq	12,034,768	309,937,289	0.32%
2024-10-09	25.80	26.70	24.84	25.32	23.14	qfq	18,093,244	466,766,870	-3.73%
2024-10-08	27.04	27.26	25.19	26.30	24.04	qfq	21,801,307	576,888,305	6.13%
2024-09-30	23.09	24.92	23.09	24.78	22.65	qfq	26,695,184	650,402,756	9.36%
2024-09-27	20.80	22.66	20.80	22.66	20.71	qfq	10,650,886	232,566,871	10.00%
2024-09-26	20.14	20.60	19.75	20.60	18.83	qfq	12,475,499	251,579,403	2.28%
2024-09-25	19.75	20.63	19.75	20.14	18.41	qfq	14,669,675	296,977,438	2.86%
2024-09-24	18.88	19.63	18.67	19.58	17.90	qfq	15,848,145	304,857,845	4.09%
2024-09-23	19.16	19.41	18.74	18.81	17.19	qfq	7,875,000	149,530,027	-1.36%
2024-09-20	19.20	19.34	18.83	19.07	17.43	qfq	9,393,500	179,643,346	-0.57%
2024-09-19	19.82	19.85	19.02	19.18	17.53	qfq	13,956,484	268,554,568	-3.18%
2024-09-18	18.78	19.84	18.58	19.81	18.11	qfq	15,827,600	307,368,970	5.54%
2024-09-13	18.64	19.42	18.49	18.77	17.16	qfq	16,396,726	310,840,977	-0.11%
2024-09-12	20.40	20.40	18.72	18.79	17.18	qfq	23,722,806	456,291,977	-6.47%
2024-09-11	21.49	21.58	19.69	20.09	18.36	qfq	28,046,701	567,750,582	-7.46%
2024-09-10	22.71	22.80	21.62	21.71	19.84	qfq	15,390,146	339,044,865	-4.82%
2024-09-09	22.79	23.19	22.60	22.81	20.85	qfq	7,146,400	163,573,452	-0.31%
2024-09-06	23.59	23.63	22.85	22.88	20.91	qfq	4,889,150	113,205,705	-2.72%
2024-09-05	23.51	23.80	23.22	23.52	21.50	qfq	5,119,200	120,499,139	0.00%
2024-09-04	23.26	23.77	23.20	23.52	21.50	qfq	5,448,254	128,145,276	0.99%
2024-09-03	23.58	24.02	23.20	23.29	21.29	qfq	7,892,429	185,952,773	-1.31%
2024-09-02	23.30	23.77	23.20	23.60	21.57	qfq	8,880,835	208,958,272	1.03%
2024-08-30	23.90	23.98	23.32	23.36	21.35	qfq	8,949,625	211,223,903	-2.26%
2024-08-29	24.00	24.30	23.75	23.90	21.85	qfq	5,264,919	126,320,017	-0.79%
2024-08-28	23.93	24.21	23.88	24.09	22.02	qfq	4,311,902	103,648,286	0.00%
2024-08-27	24.00	24.22	23.77	24.09	22.02	qfq	6,510,869	156,134,555	-0.41%
2024-08-26	24.21	24.23	23.66	24.19	22.11	qfq	5,723,522	137,325,119	-0.53%
2024-08-23	24.30	24.62	23.96	24.32	22.23	qfq	6,138,600	148,813,530	-0.33%
2024-08-22	23.78	24.68	23.53	24.40	22.30	qfq	8,440,396	205,323,723	2.31%
2024-08-21	24.09	24.36	23.70	23.85	21.80	qfq	4,829,170	115,537,345	-1.32%
2024-08-20	24.00	24.43	23.71	24.17	22.09	qfq	6,368,065	152,722,184	0.62%
2024-08-19	23.31	24.20	23.31	24.02	21.96	qfq	9,211,976	219,353,126	3.05%
2024-08-16	23.44	23.60	23.22	23.31	21.31	qfq	4,102,050	95,920,532	-0.47%
2024-08-15	23.53	23.79	23.25	23.42	21.41	qfq	5,986,700	140,490,499	-0.47%
2024-08-14	23.61	24.00	23.43	23.53	21.51	qfq	9,095,275	215,465,811	-0.30%
2024-08-13	23.65	23.69	23.00	23.60	21.57	qfq	14,542,676	339,769,420	2.43%
2024-08-12	23.01	23.42	22.90	23.04	21.06	qfq	5,831,625	135,054,617	-0.39%
2024-08-09	23.11	23.48	23.03	23.13	21.14	qfq	7,065,250	164,010,625	-0.52%
2024-08-08	21.99	23.62	21.99	23.25	21.25	qfq	13,768,390	317,903,413	5.20%
2024-08-07	21.49	22.24	21.15	22.10	20.20	qfq	10,322,700	225,263,097	2.79%
2024-08-06	21.20	21.70	21.11	21.50	19.65	qfq	5,958,963	127,262,676	1.42%
2024-08-05	20.93	21.74	20.82	21.20	19.38	qfq	10,868,752	231,868,246	1.44%
2024-08-02	21.13	21.47	20.87	20.90	19.10	qfq	7,411,012	156,234,502	-1.55%
2024-08-01	21.56	22.08	21.13	21.23	19.41	qfq	7,292,525	156,882,904	-1.35%
2024-07-31	20.86	21.58	20.62	21.52	19.67	qfq	10,163,050	216,226,454	3.26%
2024-07-30	20.76	20.93	20.17	20.84	19.05	qfq	9,056,108	185,855,607	0.39%
2024-07-29	21.00	21.34	20.70	20.76	18.98	qfq	9,456,991	197,549,335	-1.84%
2024-07-26	21.41	21.56	20.88	21.15	19.33	qfq	9,567,695	203,023,720	-1.17%
2024-07-25	22.06	22.08	21.40	21.40	19.56	qfq	7,913,708	170,754,317	-3.30%
2024-07-24	22.31	22.75	22.00	22.13	20.23	qfq	5,998,112	133,730,873	-0.81%
2024-07-23	23.50	23.59	22.23	22.31	20.39	qfq	11,533,379	260,522,153	-5.06%
2024-07-22	23.43	23.93	23.09	23.50	21.48	qfq	10,462,192	246,716,785	0.30%
2024-07-19	23.36	24.02	23.30	23.43	21.42	qfq	7,267,395	171,550,396	-0.55%
2024-07-18	22.86	23.56	22.81	23.56	21.54	qfq	6,514,960	151,991,100	2.61%
2024-07-17	23.38	23.41	22.78	22.96	20.99	qfq	8,937,931	205,380,442	-1.80%
2024-07-16	23.72	23.89	23.32	23.38	21.37	qfq	4,973,440	116,676,638	-1.60%
2024-07-15	23.78	23.98	23.46	23.76	21.72	qfq	3,590,025	85,379,013	-0.34%
2024-07-12	23.79	24.10	23.67	23.84	21.79	qfq	4,720,390	112,638,221	-0.46%
2024-07-11	24.12	24.21	23.01	23.95	21.89	qfq	9,452,311	224,160,810	-0.37%
2024-07-10	24.61	24.61	23.90	24.04	21.97	qfq	5,968,607	144,217,732	-2.32%
2024-07-09	24.26	24.68	24.02	24.61	22.50	qfq	5,798,051	141,681,468	1.44%
2024-07-08	24.50	24.71	24.04	24.26	22.18	qfq	5,212,200	126,903,749	-1.30%
2024-07-05	23.70	24.65	23.56	24.58	22.47	qfq	7,785,637	187,433,693	3.67%
2024-07-04	24.29	24.44	23.48	23.71	21.67	qfq	9,455,734	225,362,749	-2.43%
2024-07-03	25.10	25.26	24.20	24.30	22.21	qfq	7,599,737	186,705,488	-3.26%
2024-07-02	25.66	25.70	24.89	25.12	22.96	qfq	7,689,800	193,354,210	-2.07%
2024-07-01	24.19	25.65	24.15	25.65	23.45	qfq	10,826,487	270,976,596	5.95%
2024-06-28	23.90	24.70	23.87	24.21	22.13	qfq	7,193,249	175,238,485	1.00%
2024-06-27	24.36	24.36	23.76	23.97	21.91	qfq	5,767,255	138,053,596	-1.72%
2024-06-26	23.88	24.44	23.60	24.39	22.29	qfq	6,429,401	154,376,949	1.75%
2024-06-25	24.21	24.37	23.75	23.97	21.91	qfq	5,569,600	133,682,724	-0.99%
2024-06-24	24.27	24.83	24.15	24.21	22.13	qfq	7,492,910	183,547,736	-0.37%
2024-06-21	24.00	24.73	23.95	24.30	22.21	qfq	6,310,913	153,842,014	1.25%
2024-06-20	24.20	24.38	23.71	24.00	21.94	qfq	7,752,505	186,165,953	-3.61%
2024-06-19	25.48	25.57	24.82	24.90	22.03	qfq	6,618,360	165,535,292	-2.28%
2024-06-18	25.50	25.85	25.21	25.48	22.55	qfq	5,410,727	138,103,804	-0.08%
2024-06-17	25.00	26.02	25.00	25.50	22.56	qfq	8,485,535	217,079,376	1.63%
2024-06-14	24.60	25.18	24.60	25.09	22.20	qfq	6,238,500	155,690,410	1.78%
2024-06-13	25.05	25.32	24.25	24.65	21.81	qfq	8,121,482	200,948,187	-1.60%
2024-06-12	25.48	25.58	24.88	25.05	22.17	qfq	7,442,125	187,642,485	-1.69%
2024-06-11	24.90	25.63	24.62	25.48	22.55	qfq	7,893,821	198,477,816	2.54%
2024-06-07	25.10	25.30	24.61	24.85	21.99	qfq	5,428,800	135,357,625	-0.20%
2024-06-06	25.20	25.31	24.78	24.90	22.03	qfq	5,870,306	147,001,244	-0.32%
2024-06-05	24.62	25.54	24.56	24.98	22.10	qfq	8,778,472	220,736,187	1.30%
2024-06-04	24.51	24.75	24.25	24.66	21.82	qfq	6,559,300	160,878,804	0.98%
2024-06-03	24.24	24.77	24.03	24.42	21.61	qfq	6,694,629	163,849,352	0.87%
2024-05-31	24.41	24.56	24.16	24.21	21.42	qfq	5,574,400	135,802,089	-0.66%
2024-05-30	24.56	24.78	24.05	24.37	21.56	qfq	5,597,860	137,042,094	0.00%
2024-05-29	24.83	24.87	24.28	24.37	21.56	qfq	9,935,000	243,641,846	-2.09%
2024-05-28	25.38	25.60	24.78	24.89	22.02	qfq	6,793,957	169,751,574	-1.89%
2024-05-27	24.79	25.42	24.68	25.37	22.45	qfq	7,099,200	178,495,608	2.34%
2024-05-24	24.74	25.33	24.59	24.79	21.94	qfq	5,899,443	147,487,147	0.77%
2024-05-23	24.16	25.02	24.16	24.60	21.77	qfq	8,149,063	201,538,327	1.15%
2024-05-22	25.00	25.05	24.13	24.32	21.52	qfq	8,107,372	197,977,484	-2.29%
2024-05-21	24.90	25.19	24.75	24.89	22.02	qfq	4,306,787	107,460,277	0.04%
2024-05-20	24.85	25.05	24.58	24.88	22.02	qfq	6,202,176	153,982,033	0.12%
2024-05-17	25.11	25.30	24.76	24.85	21.99	qfq	6,826,050	170,159,519	-0.84%
2024-05-16	25.67	25.82	24.80	25.06	22.17	qfq	8,975,550	226,233,975	-2.38%
2024-05-15	26.20	26.50	25.64	25.67	22.71	qfq	7,895,700	205,948,664	-0.73%
2024-05-14	25.55	26.13	25.46	25.86	22.88	qfq	7,998,974	206,862,331	0.62%
2024-05-13	25.34	25.85	25.14	25.70	22.74	qfq	9,690,109	247,731,479	1.54%
2024-05-10	25.18	25.70	25.07	25.31	22.40	qfq	8,402,478	213,264,687	0.12%
2024-05-09	24.95	25.65	24.89	25.28	22.37	qfq	15,826,898	400,966,139	0.76%
2024-05-08	25.68	25.68	24.45	25.09	22.20	qfq	32,859,721	820,076,613	-6.21%
2024-05-07	26.00	26.89	25.93	26.75	23.67	qfq	8,899,386	235,704,892	2.14%
2024-05-06	25.50	26.27	24.91	26.19	23.17	qfq	11,038,405	284,623,949	2.91%
2024-04-30	23.99	25.77	23.97	25.45	22.52	qfq	13,586,887	340,704,105	5.38%
2024-04-29	25.38	25.45	23.80	24.15	21.37	qfq	16,618,685	403,750,910	-4.55%
2024-04-26	24.45	25.61	24.35	25.30	22.39	qfq	20,016,353	503,957,025	8.68%
2024-04-25	23.02	23.47	23.00	23.28	20.60	qfq	4,303,415	100,108,128	1.13%
2024-04-24	23.66	23.70	22.77	23.02	20.37	qfq	10,312,181	238,300,585	-2.99%
2024-04-23	23.81	24.15	23.26	23.73	21.00	qfq	8,916,497	211,097,085	-1.00%
2024-04-22	23.48	24.18	23.47	23.97	21.21	qfq	7,380,619	176,498,743	2.09%
2024-04-19	23.07	23.70	23.00	23.48	20.78	qfq	6,996,412	164,255,606	1.73%
2024-04-18	23.24	23.67	22.96	23.08	20.42	qfq	7,387,557	171,810,987	-0.94%
2024-04-17	22.69	23.75	22.50	23.30	20.62	qfq	10,416,720	242,054,088	2.19%
2024-04-16	22.85	23.28	22.51	22.80	20.17	qfq	8,783,225	200,941,636	-1.17%
2024-04-15	22.06	23.23	21.91	23.07	20.41	qfq	10,428,909	236,864,894	4.01%
2024-04-12	21.80	22.30	21.45	22.18	19.63	qfq	7,820,776	171,605,954	1.19%
2024-04-11	21.22	22.10	21.10	21.92	19.40	qfq	9,048,147	196,046,074	2.96%
2024-04-10	21.22	21.73	21.13	21.29	18.84	qfq	8,589,445	184,208,724	0.47%
2024-04-09	20.99	21.33	20.65	21.19	18.75	qfq	5,506,711	115,255,026	0.95%
2024-04-08	21.06	21.28	20.93	20.99	18.57	qfq	5,280,205	111,259,219	-0.24%
2024-04-03	20.69	21.43	20.62	21.04	18.62	qfq	7,644,209	161,401,564	1.40%
2024-04-02	21.10	21.40	20.53	20.75	18.36	qfq	7,726,470	161,227,948	-2.03%
2024-04-01	21.43	21.43	20.85	21.18	18.74	qfq	8,689,550	182,655,285	-1.26%
2024-03-29	21.29	21.65	21.04	21.45	18.98	qfq	5,034,250	107,426,309	0.80%
2024-03-28	20.86	21.57	20.60	21.28	18.83	qfq	9,535,172	201,309,922	1.72%
2024-03-27	20.95	21.34	20.66	20.92	18.51	qfq	5,797,650	121,926,496	0.00%
2024-03-26	20.65	21.00	20.55	20.92	18.51	qfq	4,654,051	96,937,672	1.06%
2024-03-25	20.96	21.36	20.70	20.70	18.32	qfq	6,010,060	126,609,546	-1.33%
2024-03-22	20.95	21.29	20.74	20.98	18.56	qfq	4,084,240	85,663,383	0.14%
2024-03-21	20.55	21.20	20.44	20.95	18.54	qfq	7,844,771	164,621,182	1.50%
2024-03-20	20.40	20.75	20.19	20.64	18.26	qfq	5,502,293	113,074,014	1.03%
2024-03-19	20.77	20.88	20.28	20.43	18.08	qfq	6,842,936	139,892,354	-2.48%
2024-03-18	20.75	20.97	20.43	20.95	18.54	qfq	5,439,177	112,524,139	0.72%
2024-03-15	20.59	20.90	20.54	20.80	18.41	qfq	4,536,149	94,119,645	0.43%
2024-03-14	20.29	21.06	19.99	20.71	18.33	qfq	14,337,833	294,129,248	2.68%
2024-03-13	20.02	20.41	19.96	20.17	17.85	qfq	9,924,317	200,131,075	-0.25%
2024-03-12	21.20	21.66	20.08	20.22	17.89	qfq	17,583,717	362,370,242	-4.80%
2024-03-11	21.06	21.43	20.81	21.24	18.79	qfq	5,986,110	126,551,311	0.62%
2024-03-08	20.92	21.73	20.92	21.11	18.68	qfq	7,509,365	159,837,343	0.81%
2024-03-07	21.04	21.28	20.86	20.94	18.53	qfq	5,378,565	113,178,073	-0.43%
2024-03-06	21.30	21.30	20.70	21.03	18.61	qfq	8,326,707	174,413,972	-1.73%
2024-03-05	21.30	21.66	20.83	21.40	18.94	qfq	11,453,066	242,435,913	0.47%
2024-03-04	20.19	21.44	20.12	21.30	18.85	qfq	11,802,218	246,511,611	5.29%
2024-03-01	20.08	20.30	19.82	20.23	17.90	qfq	8,466,390	170,059,856	0.75%
2024-02-29	19.00	20.08	18.97	20.08	17.77	qfq	11,529,648	227,364,203	5.80%
2024-02-28	19.59	20.04	18.90	18.98	16.79	qfq	10,895,051	211,523,621	-3.51%
2024-02-27	19.30	19.92	19.23	19.67	17.41	qfq	8,564,954	168,384,677	1.24%
2024-02-26	18.85	19.73	18.85	19.43	17.19	qfq	8,768,534	169,387,350	2.26%
2024-02-23	19.18	19.25	18.85	19.00	16.81	qfq	6,908,723	131,219,799	-1.04%
2024-02-22	19.17	19.33	18.99	19.20	16.99	qfq	6,849,490	131,043,613	0.16%
2024-02-21	19.41	19.55	19.13	19.17	16.96	qfq	10,513,121	203,249,196	-2.79%
2024-02-20	18.79	19.76	18.67	19.72	17.45	qfq	11,602,872	225,559,919	4.73%
2024-02-19	18.95	19.24	18.61	18.83	16.66	qfq	11,398,373	214,577,421	-1.26%
2024-02-08	19.19	19.85	18.60	19.07	16.87	qfq	14,259,731	272,726,761	-0.78%
2024-02-07	18.24	19.22	18.05	19.22	17.01	qfq	14,132,272	265,802,748	5.26%
2024-02-06	16.90	18.49	16.88	18.26	16.16	qfq	12,565,956	224,206,917	6.22%
2024-02-05	16.50	17.57	16.47	17.19	15.21	qfq	8,624,625	145,740,084	2.50%
2024-02-02	17.15	17.26	16.35	16.77	14.84	qfq	9,929,273	167,199,264	-2.50%
2024-02-01	17.00	17.60	16.94	17.20	15.22	qfq	7,180,805	123,873,320	1.59%
2024-01-31	17.47	17.47	16.93	16.93	14.98	qfq	9,357,160	160,783,068	-3.53%
2024-01-30	17.70	17.80	17.33	17.55	15.53	qfq	8,568,500	150,573,512	-1.35%
2024-01-29	17.05	18.15	17.00	17.79	15.74	qfq	13,355,101	234,608,469	4.52%
2024-01-26	16.82	17.11	16.65	17.02	15.06	qfq	8,232,193	139,397,333	-0.41%
2024-01-25	16.70	17.10	16.50	17.09	15.12	qfq	7,700,029	129,234,845	1.79%
2024-01-24	16.89	17.05	16.22	16.79	14.86	qfq	7,037,844	116,779,068	-0.59%
2024-01-23	16.45	16.93	16.15	16.89	14.95	qfq	7,648,734	127,096,681	2.99%
2024-01-22	17.39	17.39	16.28	16.40	14.51	qfq	9,356,148	156,560,013	-5.09%
2024-01-19	17.50	17.70	17.16	17.28	15.29	qfq	4,807,581	83,634,787	-1.59%
2024-01-18	17.45	17.66	16.88	17.56	15.54	qfq	8,548,941	147,257,311	0.00%
2024-01-17	17.64	17.94	17.52	17.56	15.54	qfq	6,752,100	119,831,667	-0.57%
2024-01-16	17.52	17.75	17.42	17.66	15.63	qfq	5,873,548	103,329,964	0.80%
2024-01-15	17.21	17.72	17.17	17.52	15.50	qfq	7,616,489	133,828,294	1.57%
2024-01-12	17.09	17.38	17.05	17.25	15.26	qfq	6,127,810	105,749,276	0.70%
2024-01-11	17.01	17.39	16.87	17.13	15.16	qfq	6,709,165	115,060,393	0.29%
2024-01-10	17.15	17.37	16.95	17.08	15.11	qfq	6,460,300	110,942,679	-0.41%
2024-01-09	17.16	17.34	17.00	17.15	15.18	qfq	5,055,440	86,624,644	0.12%
2024-01-08	17.56	17.62	17.10	17.13	15.16	qfq	5,892,675	101,982,744	-2.45%
2024-01-05	17.76	17.88	17.50	17.56	15.54	qfq	6,110,600	108,003,213	-1.07%
2024-01-04	17.60	17.79	17.44	17.75	15.71	qfq	5,377,470	94,834,401	0.51%
2024-01-03	17.48	17.89	17.45	17.66	15.63	qfq	6,755,350	119,368,404	0.86%
2024-01-02	17.18	17.76	17.06	17.51	15.49	qfq	11,110,643	194,011,341	2.34%
2023-12-29	16.72	17.16	16.68	17.11	15.14	qfq	7,287,009	123,950,887	2.27%
2023-12-28	17.00	17.00	16.62	16.73	14.80	qfq	6,964,999	116,928,303	-1.53%
2023-12-27	16.48	17.02	16.34	16.99	15.03	qfq	7,211,164	120,681,003	3.41%
2023-12-26	16.71	16.73	16.26	16.43	14.54	qfq	5,292,250	87,148,363	-1.73%
2023-12-25	16.55	16.74	16.20	16.72	14.79	qfq	6,276,957	103,180,052	1.03%
2023-12-22	16.51	16.86	16.40	16.55	14.64	qfq	7,214,400	120,233,297	0.18%
2023-12-21	16.41	16.55	16.07	16.52	14.62	qfq	7,277,345	118,748,042	0.67%
2023-12-20	16.72	16.84	16.41	16.41	14.52	qfq	4,983,464	82,678,239	-1.32%
2023-12-19	16.62	16.72	16.48	16.63	14.72	qfq	4,726,646	78,525,934	0.06%
2023-12-18	16.38	17.06	16.34	16.62	14.71	qfq	9,673,996	162,522,621	0.73%
2023-12-15	17.15	17.18	16.32	16.50	14.60	qfq	15,029,769	248,503,576	-3.62%
2023-12-14	17.64	17.64	17.01	17.12	15.15	qfq	6,839,409	117,920,298	-2.00%
2023-12-13	17.38	17.66	17.30	17.47	15.46	qfq	7,031,850	123,317,911	0.69%
2023-12-12	17.10	17.56	16.93	17.35	15.35	qfq	8,066,753	139,887,668	2.18%
2023-12-11	16.65	16.99	16.46	16.98	15.02	qfq	6,310,969	106,243,103	1.98%
2023-12-08	16.61	16.83	16.53	16.65	14.73	qfq	4,947,172	82,712,956	-0.18%
2023-12-07	16.89	16.89	16.61	16.68	14.76	qfq	5,173,628	86,572,368	-1.30%
2023-12-06	16.95	17.01	16.71	16.90	14.95	qfq	5,834,172	98,355,580	-0.47%
2023-12-05	17.12	17.22	16.97	16.98	15.02	qfq	5,268,803	89,877,372	-0.93%
2023-12-04	17.12	17.26	16.92	17.14	15.17	qfq	4,634,653	79,343,517	0.06%
2023-12-01	17.07	17.24	17.01	17.13	15.16	qfq	4,371,389	74,888,556	0.12%
2023-11-30	17.01	17.23	16.88	17.11	15.14	qfq	5,754,200	98,188,457	0.23%
2023-11-29	17.15	17.20	16.97	17.07	15.10	qfq	5,231,300	89,208,927	-0.70%
2023-11-28	17.06	17.23	16.78	17.19	15.21	qfq	7,768,102	132,369,630	0.76%
2023-11-27	17.10	17.30	17.02	17.06	15.10	qfq	9,099,800	155,987,698	0.12%
2023-11-24	17.10	17.20	16.97	17.04	15.08	qfq	7,244,551	123,591,043	-0.35%
2023-11-23	17.09	17.19	16.97	17.10	15.13	qfq	5,879,557	100,398,644	0.94%
2023-11-22	17.11	17.19	16.89	16.94	14.99	qfq	6,473,410	110,333,776	-0.70%
2023-11-21	17.39	17.40	16.98	17.06	15.10	qfq	12,466,685	213,462,618	-1.90%
2023-11-20	17.08	17.48	17.04	17.39	15.39	qfq	14,321,346	247,238,776	1.58%
2023-11-17	16.47	17.18	16.40	17.12	15.15	qfq	14,463,723	244,864,205	3.88%
2023-11-16	16.73	16.88	16.43	16.48	14.58	qfq	8,722,518	144,600,071	-1.79%
2023-11-15	16.82	16.96	16.71	16.78	14.85	qfq	7,475,600	125,643,246	-0.06%
2023-11-14	16.60	17.04	16.53	16.79	14.86	qfq	12,324,623	207,707,333	0.96%
2023-11-13	16.40	16.84	16.12	16.63	14.72	qfq	16,560,761	273,885,330	2.78%
2023-11-10	15.95	16.47	15.77	16.18	14.32	qfq	10,614,191	171,874,997	1.70%
2023-11-09	16.04	16.18	15.80	15.91	14.08	qfq	7,008,867	111,552,530	-0.75%
2023-11-08	15.78	16.16	15.74	16.03	14.18	qfq	8,363,965	133,847,129	1.14%
2023-11-07	16.30	16.35	15.82	15.85	14.03	qfq	10,336,844	164,986,131	-2.88%
2023-11-06	16.05	16.46	16.05	16.32	14.44	qfq	8,784,579	142,948,324	2.13%
2023-11-03	15.66	16.15	15.66	15.98	14.14	qfq	8,062,414	128,797,818	1.72%
2023-11-02	15.89	15.90	15.62	15.71	13.90	qfq	5,437,202	85,591,993	-0.70%
2023-11-01	15.80	15.99	15.66	15.82	14.00	qfq	9,588,884	151,853,368	0.00%
2023-10-31	15.61	16.01	15.55	15.82	14.00	qfq	13,931,398	220,665,027	0.89%
2023-10-30	16.20	16.21	15.41	15.68	13.87	qfq	36,008,953	568,101,976	-6.83%
2023-10-27	16.23	16.95	16.19	16.83	14.89	qfq	12,196,459	203,119,259	2.94%
2023-10-26	16.12	16.55	16.10	16.35	14.47	qfq	4,078,439	66,518,891	1.18%
2023-10-25	16.50	16.52	16.06	16.16	14.30	qfq	4,570,522	74,168,804	-1.34%
2023-10-24	16.27	16.52	16.10	16.38	14.49	qfq	4,742,200	77,569,631	0.06%
2023-10-23	16.31	16.62	16.20	16.37	14.49	qfq	4,559,800	74,817,387	-0.49%
2023-10-20	16.52	16.63	16.39	16.45	14.56	qfq	4,197,600	69,232,309	-0.96%
2023-10-19	16.76	17.00	16.50	16.61	14.70	qfq	4,924,891	82,137,526	-1.42%
2023-10-18	17.07	17.14	16.85	16.85	14.91	qfq	3,748,739	63,529,558	-1.75%
2023-10-17	17.06	17.17	16.84	17.15	15.18	qfq	4,441,603	75,417,988	0.18%
2023-10-16	17.36	17.53	17.07	17.12	15.15	qfq	5,533,321	95,130,663	-1.38%
2023-10-13	17.29	17.41	17.19	17.36	15.36	qfq	4,869,065	84,240,367	0.35%
2023-10-12	17.44	17.51	17.14	17.30	15.31	qfq	5,602,850	96,834,013	-0.35%
2023-10-11	17.41	17.52	17.18	17.36	15.36	qfq	8,225,100	142,380,623	-0.06%
2023-10-10	17.67	17.77	17.31	17.37	15.37	qfq	4,681,345	81,571,688	-1.70%
2023-10-09	18.00	18.00	17.55	17.67	15.64	qfq	6,507,954	115,053,461	-1.34%
2023-09-28	17.87	18.14	17.76	17.91	15.85	qfq	5,220,485	93,638,549	0.17%
2023-09-27	17.60	17.93	17.56	17.88	15.82	qfq	5,295,053	94,129,756	1.25%
2023-09-26	17.70	17.98	17.59	17.66	15.63	qfq	5,887,605	104,368,314	-0.06%
2023-09-25	17.24	17.73	17.18	17.67	15.64	qfq	9,536,450	167,892,426	2.49%
2023-09-22	17.18	17.37	16.98	17.24	15.25	qfq	6,460,150	110,711,199	0.00%
2023-09-21	17.43	17.47	17.00	17.24	15.25	qfq	5,100,545	88,129,650	-1.26%
2023-09-20	17.41	17.57	17.31	17.46	15.45	qfq	5,225,742	91,018,396	-0.23%
2023-09-19	17.56	17.60	17.35	17.50	15.49	qfq	5,917,707	103,287,713	0.23%
2023-09-18	17.77	17.82	17.28	17.46	15.45	qfq	14,758,912	257,785,526	-1.63%
2023-09-15	17.43	18.27	17.34	17.75	15.71	qfq	21,478,291	382,146,929	1.78%
2023-09-14	16.77	17.60	16.70	17.44	15.43	qfq	12,494,143	215,445,842	4.37%
2023-09-13	16.79	16.85	16.45	16.71	14.79	qfq	6,591,275	109,553,093	-0.30%
2023-09-12	16.74	16.94	16.60	16.76	14.83	qfq	9,105,039	152,675,517	0.42%
2023-09-11	15.64	17.07	15.57	16.69	14.77	qfq	18,687,050	309,875,136	7.19%
2023-09-08	15.38	15.62	15.37	15.57	13.78	qfq	2,802,348	43,446,846	0.84%
2023-09-07	15.78	15.78	15.43	15.44	13.66	qfq	3,877,964	60,400,047	-1.59%
2023-09-06	15.71	15.81	15.58	15.69	13.88	qfq	5,754,197	90,152,353	-0.44%
2023-09-05	15.78	16.01	15.74	15.76	13.95	qfq	3,419,400	54,166,762	-0.57%
2023-09-04	15.90	15.96	15.70	15.85	14.03	qfq	6,667,782	105,366,015	-0.75%
2023-09-01	16.14	16.14	15.77	15.97	14.13	qfq	5,120,439	81,347,759	-0.56%
2023-08-31	15.87	16.16	15.84	16.06	14.21	qfq	6,719,129	107,693,302	1.13%
2023-08-30	15.96	16.06	15.87	15.88	14.05	qfq	3,775,486	60,140,215	-1.00%
2023-08-29	15.86	16.10	15.71	16.04	14.19	qfq	5,683,506	90,984,416	1.97%
2023-08-28	16.44	16.48	15.68	15.73	13.92	qfq	8,108,275	128,953,193	-0.38%
2023-08-25	15.81	15.97	15.65	15.79	13.97	qfq	4,536,847	71,804,869	-0.19%
2023-08-24	15.66	16.04	15.60	15.82	14.00	qfq	4,896,114	77,336,961	0.38%
2023-08-23	15.83	15.98	15.74	15.76	13.95	qfq	3,995,674	63,314,577	-0.76%
2023-08-22	15.84	15.96	15.60	15.88	14.05	qfq	5,506,820	86,976,039	0.51%
2023-08-21	15.76	15.95	15.61	15.80	13.98	qfq	4,506,791	71,273,201	-0.32%
2023-08-18	16.14	16.14	15.80	15.85	14.03	qfq	6,390,671	101,733,067	-1.86%
2023-08-17	16.14	16.23	15.99	16.15	14.29	qfq	5,109,120	82,217,971	-0.06%
2023-08-16	16.42	16.42	16.08	16.16	14.30	qfq	7,539,844	122,225,883	-0.68%
2023-08-15	16.06	16.28	15.88	16.27	14.40	qfq	9,861,639	159,381,554	1.62%
2023-08-14	15.79	16.05	15.51	16.01	14.17	qfq	11,505,998	182,027,307	1.33%
2023-08-11	15.67	16.03	15.67	15.80	13.98	qfq	12,008,385	190,738,362	1.09%
2023-08-10	15.44	15.77	15.30	15.63	13.83	qfq	14,391,608	224,175,588	3.30%
2023-08-09	15.05	15.25	14.83	15.13	13.39	qfq	7,430,831	111,902,718	-0.13%
2023-08-08	14.59	15.32	14.53	15.15	13.41	qfq	12,285,916	184,712,099	3.34%
2023-08-07	15.09	15.09	14.30	14.66	12.97	qfq	10,504,443	153,397,555	-2.27%
2023-08-04	15.12	15.20	14.98	15.00	13.27	qfq	3,637,783	54,827,889	-0.33%
2023-08-03	14.85	15.28	14.81	15.05	13.32	qfq	6,974,802	105,249,686	1.01%
2023-08-02	15.08	15.13	14.80	14.90	13.18	qfq	6,861,161	102,402,173	-1.65%
2023-08-01	15.13	15.35	14.93	15.15	13.41	qfq	6,695,895	101,211,577	-0.53%
2023-07-31	15.63	15.78	15.14	15.23	13.48	qfq	8,047,794	123,830,132	-2.93%
2023-07-28	15.70	15.76	15.54	15.69	13.88	qfq	4,790,859	74,939,582	-0.13%
2023-07-27	15.64	15.75	15.53	15.71	13.90	qfq	4,406,150	69,003,752	0.45%
2023-07-26	15.69	15.77	15.55	15.64	13.84	qfq	4,737,957	74,177,862	0.13%
2023-07-25	15.83	15.88	15.51	15.62	13.82	qfq	7,195,698	112,573,984	-0.89%
2023-07-24	15.19	15.83	15.08	15.76	13.95	qfq	11,366,567	177,602,111	4.23%
2023-07-21	14.91	15.23	14.82	15.12	13.38	qfq	4,163,251	62,803,922	1.20%
2023-07-20	14.90	15.07	14.85	14.94	13.22	qfq	4,094,384	61,249,020	0.40%
2023-07-19	14.98	14.99	14.74	14.88	13.17	qfq	3,765,393	55,980,960	-0.53%
2023-07-18	15.16	15.17	14.95	14.96	13.24	qfq	3,579,785	53,807,179	-1.38%
2023-07-17	14.88	15.21	14.77	15.17	13.42	qfq	5,232,326	78,632,871	2.09%