SECURITY DETAIL · RAW DATA

XD江西铜600362.SH

ASSECNYSTOCK

最近收盘价39.032026-07-17

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）58,473,441

成交额（元）2,310,354,651

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 5 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
2026-07-10	2026-07-17	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-21	2025-11-28	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-15	2025-07-22	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-24	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-14	2023-07-21	cash_dividend	0.5	—	—	—	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	40.50	40.68	38.68	39.03	39.03	qfq	58,473,441	2,310,354,651	-7.31%
2026-07-16	41.28	43.18	41.01	42.11	41.51	qfq	49,067,551	2,080,513,577	-0.40%
2026-07-15	43.80	43.80	42.03	42.28	41.68	qfq	54,239,968	2,324,978,754	-3.58%
2026-07-14	39.90	43.91	39.55	43.85	43.23	qfq	84,440,005	3,546,402,565	9.63%
2026-07-13	41.49	41.49	40.00	40.00	39.43	qfq	51,054,829	2,068,959,494	-6.74%
2026-07-10	41.29	43.96	40.77	42.89	42.28	qfq	77,493,037	3,285,475,276	5.28%
2026-07-09	40.90	41.50	38.61	40.74	40.16	qfq	61,034,604	2,454,111,784	2.23%
2026-07-08	40.37	40.85	39.70	39.85	39.28	qfq	34,432,720	1,383,313,186	-2.18%
2026-07-07	41.11	41.60	40.60	40.74	40.16	qfq	36,207,500	1,483,805,500	-2.86%
2026-07-06	43.28	44.79	41.85	41.94	41.34	qfq	62,693,409	2,695,518,963	-3.10%
2026-07-03	43.35	44.42	43.08	43.28	42.66	qfq	78,445,875	3,423,135,907	3.24%
2026-07-02	42.99	43.53	41.49	41.92	41.32	qfq	67,358,671	2,857,340,499	-2.01%
2026-07-01	42.69	43.65	42.36	42.78	42.17	qfq	52,639,768	2,255,841,385	-1.20%
2026-06-30	43.51	43.90	42.55	43.30	42.68	qfq	52,666,433	2,267,789,525	-2.67%
2026-06-29	42.30	44.94	42.30	44.49	43.86	qfq	66,693,813	2,923,667,030	4.95%
2026-06-26	45.39	46.08	42.20	42.39	41.79	qfq	76,723,496	3,351,968,787	-6.69%
2026-06-25	45.68	46.68	44.89	45.43	44.78	qfq	71,681,058	3,271,189,444	-4.01%
2026-06-24	47.91	48.49	46.04	47.33	46.66	qfq	95,281,178	4,469,880,996	-4.13%
2026-06-23	54.00	54.00	49.37	49.37	48.67	qfq	94,749,101	4,797,966,314	-10.01%
2026-06-22	52.87	55.17	50.47	54.86	54.08	qfq	160,404,653	8,463,057,060	2.91%
2026-06-18	50.00	53.31	50.00	53.31	52.55	qfq	124,605,725	6,580,530,569	10.01%
2026-06-17	47.00	48.75	45.70	48.46	47.77	qfq	70,475,510	3,343,748,474	4.22%
2026-06-16	47.32	48.30	46.36	46.50	45.84	qfq	79,288,758	3,752,669,753	-1.82%
2026-06-15	44.30	47.36	44.00	47.36	46.69	qfq	92,320,649	4,273,438,033	10.01%
2026-06-12	41.25	44.15	41.11	43.05	42.44	qfq	91,427,022	3,921,636,554	7.25%
2026-06-11	40.00	41.17	39.59	40.14	39.57	qfq	40,949,684	1,646,201,023	-0.86%
2026-06-10	40.25	40.90	39.65	40.49	39.91	qfq	38,035,024	1,534,101,114	-2.10%
2026-06-09	41.41	41.48	39.90	41.36	40.77	qfq	45,071,668	1,833,345,706	1.20%
2026-06-08	41.95	42.67	40.41	40.87	40.29	qfq	69,996,446	2,892,673,740	-7.87%
2026-06-05	45.50	47.28	44.04	44.36	43.73	qfq	64,237,531	2,911,001,905	-3.67%
2026-06-04	47.06	47.70	45.82	46.05	45.39	qfq	57,632,434	2,675,192,725	-4.10%
2026-06-03	48.50	49.48	47.43	48.02	47.34	qfq	101,473,418	4,930,404,139	1.14%
2026-06-02	44.00	47.48	44.00	47.48	46.80	qfq	84,092,573	3,844,118,712	10.01%
2026-06-01	43.52	44.29	43.05	43.16	42.55	qfq	33,788,766	1,475,817,349	-0.78%
2026-05-29	44.25	45.20	43.20	43.50	42.88	qfq	48,131,157	2,119,819,471	0.07%
2026-05-28	44.00	44.00	42.30	43.47	42.85	qfq	35,329,771	1,523,243,886	-1.47%
2026-05-27	46.53	46.54	43.93	44.12	43.49	qfq	51,447,241	2,303,888,637	-5.20%
2026-05-26	44.68	46.80	43.90	46.54	45.88	qfq	59,569,226	2,714,145,218	3.35%
2026-05-25	46.19	46.34	44.70	45.03	44.39	qfq	39,679,995	1,802,157,265	-0.55%
2026-05-22	43.60	46.01	43.19	45.28	44.63	qfq	48,702,474	2,184,081,918	4.14%
2026-05-21	45.56	46.32	43.43	43.48	42.86	qfq	43,598,528	1,963,812,526	-3.29%
2026-05-20	43.20	45.64	42.75	44.96	44.32	qfq	56,332,188	2,480,020,694	1.90%
2026-05-19	45.11	45.19	43.37	44.12	43.49	qfq	38,293,815	1,687,106,252	-2.90%
2026-05-18	44.78	45.53	44.20	45.44	44.79	qfq	45,887,087	2,059,540,494	-2.01%
2026-05-15	48.03	48.10	45.86	46.37	45.71	qfq	58,999,876	2,748,444,874	-4.19%
2026-05-14	49.81	51.88	48.39	48.40	47.71	qfq	70,638,140	3,532,822,523	-3.32%
2026-05-13	50.07	50.89	49.72	50.06	49.35	qfq	74,039,908	3,721,572,978	1.87%
2026-05-12	49.66	50.37	48.82	49.14	48.44	qfq	83,030,962	4,119,549,202	1.80%
2026-05-11	48.78	48.78	47.51	48.27	47.58	qfq	64,215,795	3,091,206,774	-1.00%
2026-05-08	47.00	49.30	46.51	48.76	48.07	qfq	70,111,134	3,352,855,794	2.44%
2026-05-07	47.45	48.56	46.94	47.60	46.92	qfq	58,355,282	2,773,784,459	1.43%
2026-05-06	45.60	47.10	45.28	46.93	46.26	qfq	59,425,328	2,748,440,368	3.23%
2026-04-30	46.05	46.15	44.91	45.46	44.81	qfq	41,375,103	1,883,060,227	-1.98%
2026-04-29	44.00	46.40	43.95	46.38	45.72	qfq	54,246,839	2,470,102,570	4.74%
2026-04-28	44.44	44.60	43.80	44.28	43.65	qfq	22,691,669	1,003,220,187	-1.14%
2026-04-27	44.75	45.24	44.60	44.79	44.15	qfq	25,497,794	1,144,470,262	0.00%
2026-04-24	44.26	45.05	43.72	44.79	44.15	qfq	30,982,312	1,371,591,153	0.29%
2026-04-23	46.55	46.87	44.31	44.66	44.02	qfq	45,569,501	2,062,156,319	-2.81%
2026-04-22	46.00	46.41	45.36	45.95	45.30	qfq	30,650,822	1,409,892,562	-0.58%
2026-04-21	46.66	46.66	45.30	46.22	45.56	qfq	30,278,986	1,391,321,805	-0.94%
2026-04-20	47.00	47.50	46.37	46.66	46.00	qfq	40,229,734	1,882,919,021	-0.19%
2026-04-17	46.79	47.24	46.51	46.75	46.08	qfq	29,933,233	1,402,649,884	-1.00%
2026-04-16	47.01	47.55	46.64	47.22	46.55	qfq	45,194,547	2,128,310,268	0.75%
2026-04-15	47.57	48.84	46.55	46.87	46.20	qfq	69,994,725	3,330,429,870	1.14%
2026-04-14	46.80	47.37	45.82	46.34	45.68	qfq	46,704,802	2,173,573,964	1.76%
2026-04-13	44.95	45.75	44.95	45.54	44.89	qfq	37,414,936	1,696,773,216	1.43%
2026-04-10	45.45	45.68	44.85	44.90	44.26	qfq	28,004,007	1,264,505,948	-0.33%
2026-04-09	44.99	45.51	44.68	45.05	44.41	qfq	25,018,083	1,127,796,782	-1.29%
2026-04-08	45.00	45.73	44.53	45.64	44.99	qfq	50,613,210	2,289,287,076	6.54%
2026-04-07	42.71	43.10	42.45	42.84	42.23	qfq	16,627,801	711,648,599	0.89%
2026-04-03	43.30	43.56	42.30	42.46	41.86	qfq	16,863,012	719,870,454	-1.85%
2026-04-02	44.27	44.27	42.90	43.26	42.64	qfq	23,224,986	1,011,717,306	-2.90%
2026-04-01	44.29	45.23	43.80	44.55	43.92	qfq	35,612,284	1,580,107,836	3.60%
2026-03-31	44.10	44.30	42.90	43.00	42.39	qfq	25,015,976	1,089,125,718	-1.78%
2026-03-30	43.70	44.15	43.07	43.78	43.16	qfq	26,680,325	1,165,071,841	-0.25%
2026-03-27	42.82	44.27	42.82	43.89	43.26	qfq	33,188,583	1,449,149,756	-0.72%
2026-03-26	44.74	45.33	44.05	44.21	43.58	qfq	24,747,007	1,105,141,122	-1.18%
2026-03-25	45.06	45.37	44.28	44.74	44.10	qfq	40,127,750	1,800,885,505	2.31%
2026-03-24	43.50	43.86	42.68	43.73	43.11	qfq	38,890,900	1,683,002,313	3.02%
2026-03-23	43.20	44.48	42.20	42.45	41.85	qfq	46,771,162	2,025,089,473	-5.67%
2026-03-20	46.01	46.50	44.90	45.00	44.36	qfq	33,676,081	1,537,589,785	-1.47%
2026-03-19	46.18	47.63	45.46	45.67	45.02	qfq	49,540,364	2,295,297,859	-5.37%
2026-03-18	48.60	48.71	47.52	48.26	47.57	qfq	29,892,010	1,436,510,505	-0.54%
2026-03-17	49.99	50.19	48.50	48.52	47.83	qfq	29,743,820	1,469,330,421	-1.48%
2026-03-16	49.90	50.50	47.95	49.25	48.55	qfq	54,111,105	2,656,206,646	-2.94%
2026-03-13	51.50	52.83	50.64	50.74	50.02	qfq	36,249,805	1,875,873,830	-1.57%
2026-03-12	51.80	52.55	50.83	51.55	50.82	qfq	34,577,379	1,785,308,332	-1.02%
2026-03-11	52.88	53.15	51.86	52.08	51.34	qfq	31,845,534	1,667,284,003	-0.69%
2026-03-10	52.80	53.10	52.16	52.44	51.69	qfq	32,163,720	1,690,327,100	1.29%
2026-03-09	51.51	52.32	49.60	51.77	51.03	qfq	58,030,368	2,961,835,761	-3.40%
2026-03-06	54.30	54.73	52.65	53.59	52.83	qfq	39,575,551	2,122,928,837	-2.71%
2026-03-05	55.60	55.85	54.16	55.08	54.30	qfq	37,132,732	2,037,680,626	0.40%
2026-03-04	54.15	56.24	54.00	54.86	54.08	qfq	40,032,815	2,208,955,029	-1.72%
2026-03-03	58.46	58.49	55.81	55.82	55.02	qfq	62,328,184	3,556,836,940	-6.36%
2026-03-02	58.40	60.30	55.72	59.61	58.76	qfq	89,222,295	5,157,671,439	2.71%
2026-02-27	56.50	58.26	56.50	58.04	57.21	qfq	51,660,444	2,980,188,605	2.00%
2026-02-26	57.67	57.99	56.43	56.90	56.09	qfq	38,851,119	2,218,100,785	-1.28%
2026-02-25	57.11	59.40	56.50	57.64	56.82	qfq	68,215,269	3,957,535,918	0.93%
2026-02-24	56.89	57.62	56.23	57.11	56.30	qfq	40,989,557	2,338,494,271	3.78%
2026-02-13	55.26	56.25	55.00	55.03	54.25	qfq	37,316,772	2,072,143,345	-2.76%
2026-02-12	56.30	57.53	56.25	56.59	55.78	qfq	38,359,990	2,181,007,200	0.21%
2026-02-11	55.45	56.98	55.42	56.47	55.67	qfq	38,818,522	2,189,440,909	1.56%
2026-02-10	55.59	57.05	55.20	55.60	54.81	qfq	36,730,748	2,053,991,220	0.25%
2026-02-09	56.19	56.48	55.05	55.46	54.67	qfq	40,502,216	2,251,001,137	0.62%
2026-02-06	53.00	56.18	52.01	55.12	54.33	qfq	53,932,046	2,953,426,844	-1.32%
2026-02-05	56.80	58.13	54.36	55.86	55.06	qfq	71,298,749	3,989,829,223	-5.10%
2026-02-04	60.82	60.87	58.21	58.86	58.02	qfq	65,050,264	3,865,536,682	-0.32%
2026-02-03	55.00	59.75	54.46	59.05	58.21	qfq	110,738,020	6,283,929,966	3.45%
2026-02-02	57.08	57.08	57.08	57.08	56.27	qfq	13,934,900	795,404,092	-10.00%
2026-01-30	65.30	67.51	63.42	63.42	62.52	qfq	90,724,151	5,851,970,196	-10.00%
2026-01-29	65.54	70.70	61.00	70.47	69.47	qfq	169,142,244	11,274,096,911	9.56%
2026-01-28	60.86	65.60	59.40	64.32	63.40	qfq	128,970,168	8,124,132,601	5.79%
2026-01-27	60.88	63.07	59.80	60.80	59.93	qfq	79,461,712	4,857,877,166	-3.22%
2026-01-26	60.87	64.10	60.85	62.82	61.92	qfq	107,730,425	6,770,382,817	5.39%
2026-01-23	60.30	61.38	59.39	59.61	58.76	qfq	79,002,542	4,770,785,839	-1.14%
2026-01-22	61.06	61.55	59.80	60.30	59.44	qfq	51,453,366	3,109,218,193	-3.04%
2026-01-21	60.60	62.19	59.31	62.19	61.30	qfq	64,373,404	3,910,860,993	2.12%
2026-01-20	61.64	62.30	58.80	60.90	60.03	qfq	70,542,476	4,273,002,783	0.66%
2026-01-19	62.92	62.92	57.70	60.50	59.64	qfq	92,318,435	5,560,056,310	-5.63%
2026-01-16	62.01	66.66	61.20	64.11	63.20	qfq	103,534,677	6,697,000,909	3.40%
2026-01-15	59.09	64.41	58.13	62.00	61.12	qfq	94,017,498	5,781,279,357	3.68%
2026-01-14	57.60	62.26	57.60	59.80	58.95	qfq	97,116,352	5,788,632,956	4.53%
2026-01-13	55.66	58.76	55.40	57.21	56.39	qfq	71,126,285	4,090,827,945	2.12%
2026-01-12	57.26	58.00	55.42	56.02	55.22	qfq	67,234,046	3,777,680,210	-0.85%
2026-01-09	54.19	57.98	54.00	56.50	55.69	qfq	73,210,842	4,134,630,753	2.67%
2026-01-08	54.00	56.50	53.80	55.03	54.25	qfq	66,824,983	3,688,231,765	-0.45%
2026-01-07	55.50	56.50	54.50	55.28	54.49	qfq	83,408,911	4,623,725,844	-2.97%
2026-01-06	56.00	57.46	54.73	56.97	56.16	qfq	97,218,369	5,433,251,673	4.92%
2026-01-05	55.02	55.28	52.80	54.30	53.53	qfq	101,793,232	5,507,189,901	-1.13%
2025-12-31	50.25	55.28	50.24	54.92	54.14	qfq	128,845,206	7,005,041,425	9.29%
2025-12-30	46.85	51.30	46.42	50.25	49.53	qfq	93,050,841	4,591,829,056	2.57%
2025-12-29	50.41	51.50	48.88	48.99	48.29	qfq	136,093,867	6,831,358,431	1.41%
2025-12-26	44.54	48.31	44.54	48.31	47.62	qfq	100,423,502	4,737,699,854	10.00%
2025-12-25	42.30	44.55	41.61	43.92	43.29	qfq	59,649,412	2,578,500,196	1.90%
2025-12-24	42.90	43.38	42.26	43.10	42.49	qfq	45,448,525	1,941,217,081	2.42%
2025-12-23	42.57	42.96	41.70	42.08	41.48	qfq	46,103,137	1,947,701,051	-1.17%
2025-12-22	42.03	42.87	42.02	42.58	41.97	qfq	45,927,763	1,952,296,821	1.74%
2025-12-19	41.01	42.10	40.47	41.85	41.25	qfq	37,323,140	1,552,424,526	2.05%
2025-12-18	41.08	42.13	40.70	41.01	40.43	qfq	32,674,616	1,352,448,793	-0.87%
2025-12-17	40.71	41.72	40.38	41.37	40.78	qfq	38,954,187	1,603,153,275	2.00%
2025-12-16	41.01	41.90	40.02	40.56	39.98	qfq	37,713,546	1,537,545,241	-1.46%
2025-12-15	40.35	42.18	40.35	41.16	40.57	qfq	38,575,789	1,595,637,829	-1.20%
2025-12-12	42.20	42.40	41.30	41.66	41.07	qfq	44,111,730	1,840,097,228	1.17%
2025-12-11	43.24	43.48	41.15	41.18	40.59	qfq	50,762,627	2,131,360,803	-2.85%
2025-12-10	42.38	42.75	41.81	42.39	41.79	qfq	43,077,554	1,821,401,521	0.86%
2025-12-09	43.95	43.95	41.88	42.03	41.43	qfq	71,808,925	3,068,701,270	-6.06%
2025-12-08	43.33	44.93	42.32	44.74	44.10	qfq	81,540,820	3,542,776,460	3.28%
2025-12-05	41.00	43.90	41.00	43.32	42.70	qfq	79,433,797	3,395,658,382	5.38%
2025-12-04	42.00	42.75	41.06	41.11	40.52	qfq	67,940,454	2,834,829,062	1.58%
2025-12-03	40.10	41.18	39.76	40.47	39.89	qfq	47,838,821	1,936,262,654	0.02%
2025-12-02	39.54	40.46	39.54	40.46	39.88	qfq	50,968,612	2,040,853,222	-0.98%
2025-12-01	39.65	41.17	39.65	40.86	40.28	qfq	89,751,469	3,641,520,606	9.16%
2025-11-28	36.86	37.58	36.76	37.43	36.90	qfq	20,301,916	755,735,085	0.40%
2025-11-27	37.81	38.11	37.21	37.28	36.36	qfq	29,454,903	1,108,993,426	0.46%
2025-11-26	36.95	37.55	36.61	37.11	36.19	qfq	25,709,134	954,185,881	0.68%
2025-11-25	36.33	37.30	36.18	36.86	35.95	qfq	29,728,824	1,092,968,561	2.67%
2025-11-24	35.94	36.25	35.39	35.90	35.01	qfq	23,012,014	825,292,811	0.64%
2025-11-21	36.10	36.38	35.50	35.67	34.79	qfq	35,933,831	1,292,242,705	-3.91%
2025-11-20	37.74	38.10	37.06	37.12	36.20	qfq	25,719,960	966,914,730	-0.75%
2025-11-19	37.11	37.80	36.90	37.40	36.47	qfq	32,237,116	1,202,792,686	1.19%
2025-11-18	37.30	37.57	36.60	36.96	36.04	qfq	36,841,976	1,364,368,252	-2.30%
2025-11-17	38.76	38.89	37.55	37.83	36.89	qfq	43,792,233	1,669,075,944	-3.35%
2025-11-14	39.55	40.10	38.80	39.14	38.17	qfq	39,291,995	1,549,737,111	-3.29%
2025-11-13	39.35	40.88	38.89	40.47	39.47	qfq	64,221,792	2,586,235,560	3.72%
2025-11-12	38.98	39.82	38.55	39.02	38.05	qfq	34,018,940	1,330,169,595	-0.64%
2025-11-11	40.67	40.95	39.10	39.27	38.30	qfq	47,774,341	1,899,850,761	-2.43%
2025-11-10	40.30	40.96	39.60	40.25	39.25	qfq	52,606,838	2,112,330,194	0.95%
2025-11-07	39.28	40.23	38.88	39.87	38.88	qfq	45,274,319	1,799,836,403	-0.20%
2025-11-06	39.19	40.38	39.00	39.95	38.96	qfq	61,777,576	2,453,867,205	1.99%
2025-11-05	37.07	39.46	37.07	39.17	38.20	qfq	51,374,990	1,983,026,505	1.48%
2025-11-04	39.45	39.83	38.33	38.60	37.64	qfq	46,764,312	1,823,325,872	-3.28%
2025-11-03	40.40	40.83	38.69	39.91	38.92	qfq	63,364,306	2,511,283,906	-2.87%
2025-10-31	42.88	43.30	41.05	41.09	40.07	qfq	75,574,569	3,165,114,217	-5.21%
2025-10-30	42.00	45.15	41.90	43.35	42.28	qfq	122,218,936	5,360,643,571	0.95%
2025-10-29	39.65	43.11	39.65	42.94	41.88	qfq	102,964,133	4,273,569,333	9.57%
2025-10-28	41.00	41.01	39.05	39.19	38.22	qfq	82,074,799	3,268,052,033	-5.63%
2025-10-27	40.30	41.97	39.68	41.53	40.50	qfq	96,830,196	3,973,547,645	6.24%
2025-10-24	37.87	39.09	37.50	39.09	38.12	qfq	81,194,198	3,108,906,804	5.28%
2025-10-23	36.78	37.21	36.00	37.13	36.21	qfq	38,842,020	1,423,248,755	0.03%
2025-10-22	36.00	37.38	35.71	37.12	36.20	qfq	45,476,906	1,671,240,470	-1.59%
2025-10-21	37.52	38.30	37.28	37.72	36.79	qfq	53,112,898	2,008,683,064	1.37%
2025-10-20	37.31	38.18	36.91	37.21	36.29	qfq	58,507,016	2,189,306,997	-0.29%
2025-10-17	38.80	39.27	37.00	37.32	36.40	qfq	68,195,367	2,593,966,492	-2.96%
2025-10-16	39.30	39.66	38.12	38.46	37.51	qfq	60,905,903	2,361,120,039	-3.10%
2025-10-15	38.58	39.86	36.72	39.69	38.71	qfq	79,981,685	3,094,321,793	2.88%
2025-10-14	42.00	43.23	38.45	38.58	37.62	qfq	138,675,391	5,633,484,907	-6.81%
2025-10-13	38.77	41.80	38.66	41.40	40.37	qfq	154,519,414	6,171,738,377	-1.66%
2025-10-10	40.00	42.94	39.60	42.10	41.06	qfq	180,448,005	7,526,018,406	7.84%
2025-10-09	39.03	39.04	38.35	39.04	38.07	qfq	35,422,229	1,379,789,579	10.00%
2025-09-30	33.00	35.49	32.78	35.49	34.61	qfq	103,709,066	3,608,167,119	10.01%
2025-09-29	31.97	32.38	31.17	32.26	31.46	qfq	73,432,363	2,341,296,853	3.07%
2025-09-26	30.75	32.90	30.71	31.30	30.52	qfq	85,210,950	2,713,135,133	3.44%
2025-09-25	30.87	30.89	29.78	30.26	29.51	qfq	101,371,415	3,083,270,393	6.10%
2025-09-24	28.15	28.65	27.97	28.52	27.81	qfq	30,289,698	856,953,337	0.28%
2025-09-23	28.59	29.12	28.04	28.44	27.74	qfq	36,506,811	1,040,597,640	-0.73%
2025-09-22	29.46	29.50	28.20	28.65	27.94	qfq	40,990,100	1,170,737,688	-1.21%
2025-09-19	28.68	29.35	28.50	29.00	28.28	qfq	39,481,719	1,140,796,228	-0.24%
2025-09-18	30.05	30.05	28.72	29.07	28.35	qfq	79,200,630	2,327,962,186	-6.41%
2025-09-17	29.73	31.41	29.43	31.06	30.29	qfq	72,700,605	2,209,385,708	3.33%
2025-09-16	30.90	31.16	29.15	30.06	29.32	qfq	67,949,924	2,031,501,449	-0.73%
2025-09-15	30.55	30.97	30.17	30.28	29.53	qfq	58,916,844	1,797,690,696	-2.23%
2025-09-12	29.48	31.65	29.48	30.97	30.20	qfq	90,937,728	2,783,596,540	6.79%
2025-09-11	28.70	29.13	28.53	29.00	28.28	qfq	45,385,478	1,309,618,800	1.40%
2025-09-10	28.00	28.77	27.77	28.60	27.89	qfq	45,058,541	1,270,980,284	-0.21%
2025-09-09	28.40	29.30	28.39	28.66	27.95	qfq	58,240,634	1,678,301,122	0.46%
2025-09-08	29.69	29.70	28.36	28.53	27.82	qfq	56,343,701	1,621,221,375	-2.93%
2025-09-05	28.45	29.46	28.45	29.39	28.66	qfq	61,933,786	1,798,979,374	2.73%
2025-09-04	29.72	30.66	28.10	28.61	27.90	qfq	82,279,299	2,401,040,944	-3.67%
2025-09-03	29.90	30.80	29.28	29.70	28.96	qfq	98,677,796	2,944,059,465	2.41%
2025-09-02	29.18	29.94	28.58	29.00	28.28	qfq	88,557,958	2,582,596,741	0.14%
2025-09-01	28.45	29.17	27.59	28.96	28.24	qfq	97,749,145	2,796,063,695	3.80%
2025-08-29	26.49	28.41	26.44	27.90	27.21	qfq	81,137,583	2,244,662,965	6.98%
2025-08-28	25.71	26.22	25.40	26.08	25.43	qfq	41,303,645	1,068,766,380	-0.04%
2025-08-27	26.81	26.92	26.08	26.09	25.44	qfq	44,126,781	1,170,756,486	-2.76%
2025-08-26	26.90	27.11	26.63	26.83	26.17	qfq	52,327,114	1,404,978,219	-0.52%
2025-08-25	25.16	27.19	25.16	26.97	26.30	qfq	93,587,591	2,498,380,236	9.10%
2025-08-22	24.60	24.76	24.41	24.72	24.11	qfq	24,467,147	601,642,424	0.32%
2025-08-21	24.85	25.08	24.56	24.64	24.03	qfq	22,333,806	553,335,573	-0.73%
2025-08-20	24.49	24.93	24.45	24.82	24.21	qfq	26,770,861	661,565,656	1.26%
2025-08-19	24.82	24.95	24.39	24.51	23.90	qfq	34,583,662	852,329,939	-1.49%
2025-08-18	25.37	25.37	24.74	24.88	24.26	qfq	48,072,736	1,200,060,051	-1.82%
2025-08-15	24.67	25.67	24.67	25.34	24.71	qfq	42,519,097	1,072,400,486	2.51%
2025-08-14	24.89	25.35	24.71	24.72	24.11	qfq	40,529,781	1,012,806,817	-0.76%
2025-08-13	24.28	25.26	24.25	24.91	24.29	qfq	54,870,623	1,361,487,548	3.66%
2025-08-12	24.01	24.10	23.82	24.03	23.43	qfq	21,575,196	517,321,761	0.04%
2025-08-11	23.98	24.23	23.72	24.02	23.42	qfq	31,764,554	763,074,302	0.80%
2025-08-08	23.44	23.96	23.34	23.83	23.24	qfq	34,327,578	817,155,496	1.58%
2025-08-07	23.52	23.65	23.14	23.46	22.88	qfq	26,954,896	629,512,261	-0.26%
2025-08-06	22.80	23.73	22.76	23.52	22.94	qfq	43,089,477	1,009,290,027	2.57%
2025-08-05	22.78	23.02	22.69	22.93	22.36	qfq	22,043,771	503,978,730	0.97%
2025-08-04	22.49	22.72	22.44	22.71	22.15	qfq	19,868,556	449,219,745	0.66%
2025-08-01	22.45	22.71	22.35	22.56	22.00	qfq	21,072,624	474,528,669	0.36%
2025-07-31	23.00	23.00	22.40	22.48	21.92	qfq	48,630,532	1,101,888,075	-4.14%
2025-07-30	23.66	23.85	23.28	23.45	22.87	qfq	23,215,043	548,215,996	-0.85%
2025-07-29	23.75	23.87	23.49	23.65	23.06	qfq	22,759,710	537,839,798	-1.00%
2025-07-28	23.74	23.91	23.51	23.89	23.30	qfq	24,639,183	585,207,089	-0.29%
2025-07-25	24.22	24.36	23.92	23.96	23.37	qfq	29,266,930	705,234,235	-1.72%
2025-07-24	23.88	24.49	23.79	24.38	23.78	qfq	43,763,360	1,059,089,256	2.27%
2025-07-23	24.09	24.11	23.73	23.84	23.25	qfq	38,187,455	913,063,673	-1.04%
2025-07-22	23.73	24.10	23.50	24.09	23.49	qfq	52,219,668	1,241,541,269	-1.27%
2025-07-21	23.70	24.47	23.68	24.40	23.12	qfq	52,509,536	1,264,865,655	3.52%
2025-07-18	23.24	23.63	23.24	23.57	22.33	qfq	27,241,742	639,340,471	1.73%
2025-07-17	23.20	23.27	23.07	23.17	21.95	qfq	17,400,155	402,852,532	-0.17%
2025-07-16	23.41	23.49	23.10	23.21	21.99	qfq	15,924,100	370,118,531	-0.85%
2025-07-15	23.46	23.76	23.30	23.41	22.18	qfq	23,323,544	548,038,301	-0.81%
2025-07-14	23.60	23.93	23.57	23.60	22.36	qfq	33,387,243	791,954,790	0.51%
2025-07-11	23.10	23.93	23.05	23.48	22.24	qfq	53,835,437	1,264,926,818	1.82%
2025-07-10	22.90	23.14	22.85	23.06	21.85	qfq	25,561,850	588,884,157	0.65%
2025-07-09	23.83	23.86	22.86	22.91	21.70	qfq	52,371,923	1,218,291,944	-2.14%
2025-07-08	23.32	23.56	23.32	23.41	22.18	qfq	18,088,249	423,970,500	0.60%
2025-07-07	23.35	23.50	23.23	23.27	22.05	qfq	18,537,511	432,726,725	-0.89%
2025-07-04	23.66	23.66	23.31	23.48	22.24	qfq	31,276,608	733,866,219	-1.47%
2025-07-03	23.89	24.09	23.63	23.83	22.58	qfq	36,303,733	864,509,348	0.17%
2025-07-02	23.52	24.36	23.46	23.79	22.54	qfq	61,865,800	1,476,291,412	0.00%
2025-07-01	23.31	23.79	22.95	23.79	22.54	qfq	39,905,615	932,183,362	1.54%
2025-06-30	24.00	24.04	23.09	23.43	22.20	qfq	43,431,340	1,018,273,752	-0.59%
2025-06-27	22.63	23.75	22.61	23.57	22.33	qfq	61,338,289	1,431,643,826	6.12%
2025-06-26	22.17	22.39	22.13	22.21	21.04	qfq	17,938,492	399,629,844	0.36%
2025-06-25	21.98	22.13	21.89	22.13	20.97	qfq	13,988,600	307,631,820	0.96%
2025-06-24	21.75	22.04	21.66	21.92	20.77	qfq	14,178,394	310,741,194	1.25%
2025-06-23	21.55	21.72	21.53	21.65	20.51	qfq	8,114,888	175,607,474	0.28%
2025-06-20	21.63	21.74	21.54	21.59	20.45	qfq	9,100,858	196,923,010	-0.18%
2025-06-19	22.03	22.12	21.55	21.63	20.49	qfq	13,341,557	290,652,389	-2.26%
2025-06-18	22.21	22.24	21.90	22.13	20.97	qfq	10,643,762	234,679,646	-0.27%
2025-06-17	22.21	22.34	22.15	22.19	21.02	qfq	8,531,001	189,591,264	-0.18%
2025-06-16	22.32	22.47	22.17	22.23	21.06	qfq	13,888,748	309,406,897	-0.40%
2025-06-13	22.36	22.62	22.25	22.32	21.15	qfq	17,658,394	395,331,267	-0.58%
2025-06-12	22.30	22.48	22.10	22.45	21.27	qfq	12,877,502	287,764,101	0.67%
2025-06-11	22.08	22.44	22.08	22.30	21.13	qfq	15,972,424	356,053,060	1.00%
2025-06-10	22.25	22.29	21.95	22.08	20.92	qfq	14,813,983	327,639,180	-0.27%
2025-06-09	22.20	22.23	21.97	22.14	20.98	qfq	16,419,748	362,922,309	-0.58%
2025-06-06	22.04	22.34	22.04	22.27	21.10	qfq	21,994,539	489,098,970	1.88%
2025-06-05	22.05	22.15	21.82	21.86	20.71	qfq	13,958,298	306,248,370	-0.86%
2025-06-04	21.47	22.13	21.47	22.05	20.89	qfq	29,275,060	643,042,088	2.80%
2025-06-03	21.32	21.60	21.32	21.45	20.32	qfq	12,301,636	264,106,498	0.94%
2025-05-30	21.36	21.40	21.18	21.25	20.13	qfq	8,391,635	178,565,703	-0.89%
2025-05-29	21.30	21.48	21.18	21.44	20.31	qfq	9,126,887	195,260,692	0.47%
2025-05-28	21.30	21.46	21.30	21.34	20.22	qfq	6,699,380	143,184,756	0.28%
2025-05-27	21.80	21.84	21.23	21.28	20.16	qfq	17,414,742	373,659,545	-2.56%
2025-05-26	21.83	22.00	21.71	21.84	20.69	qfq	14,876,103	325,212,853	0.83%
2025-05-23	21.71	21.95	21.66	21.66	20.52	qfq	11,569,100	252,105,468	-0.28%
2025-05-22	21.85	21.89	21.70	21.72	20.58	qfq	9,810,276	213,715,024	-1.14%
2025-05-21	21.68	21.98	21.63	21.97	20.81	qfq	16,455,671	359,575,013	1.71%
2025-05-20	21.61	21.69	21.57	21.60	20.46	qfq	8,019,620	173,371,702	0.00%
2025-05-19	21.62	21.66	21.53	21.60	20.46	qfq	8,847,842	191,028,152	-0.55%
2025-05-16	21.80	21.93	21.58	21.72	20.58	qfq	12,632,003	274,306,075	-0.32%
2025-05-15	22.02	22.04	21.76	21.79	20.64	qfq	12,644,373	276,392,582	-1.71%
2025-05-14	21.97	22.18	21.89	22.17	21.00	qfq	18,423,757	406,339,327	1.33%
2025-05-13	21.98	22.02	21.77	21.88	20.73	qfq	10,988,112	240,379,874	-0.18%
2025-05-12	21.62	21.93	21.62	21.92	20.77	qfq	15,266,969	332,750,230	1.81%
2025-05-09	21.68	21.70	21.45	21.53	20.40	qfq	9,557,367	205,930,870	-0.69%
2025-05-08	21.60	21.78	21.50	21.68	20.54	qfq	11,610,141	251,660,420	-0.55%
2025-05-07	22.02	22.05	21.61	21.80	20.65	qfq	14,492,279	315,686,853	0.05%
2025-05-06	21.40	21.79	21.38	21.79	20.64	qfq	15,944,101	345,436,100	2.40%
2025-04-30	21.42	21.54	21.26	21.28	20.16	qfq	13,510,480	288,958,131	-0.65%
2025-04-29	21.59	21.62	21.40	21.42	20.29	qfq	11,028,260	237,116,535	-0.51%
2025-04-28	21.52	21.61	21.30	21.53	20.40	qfq	11,445,883	245,654,864	-0.32%
2025-04-25	21.80	21.89	21.55	21.60	20.46	qfq	14,911,917	324,039,176	-0.18%
2025-04-24	21.81	21.96	21.51	21.64	20.50	qfq	14,467,692	314,138,355	-1.05%
2025-04-23	22.20	22.26	21.81	21.87	20.72	qfq	22,167,094	487,562,947	-1.49%
2025-04-22	21.87	22.39	21.71	22.20	21.03	qfq	32,345,694	712,561,622	1.56%
2025-04-21	21.10	21.88	21.04	21.86	20.71	qfq	31,907,114	688,530,993	3.60%
2025-04-18	20.96	21.13	20.90	21.10	19.99	qfq	12,087,844	254,139,385	0.33%
2025-04-17	21.26	21.27	20.92	21.03	19.92	qfq	22,733,102	478,760,730	0.48%
2025-04-16	21.34	21.36	20.62	20.93	19.83	qfq	21,643,556	451,250,085	-0.85%
2025-04-15	21.33	21.33	20.91	21.11	20.00	qfq	17,997,058	378,926,838	-0.80%
2025-04-14	20.99	21.63	20.95	21.28	20.16	qfq	35,867,514	763,063,619	2.75%
2025-04-11	20.70	20.83	20.53	20.71	19.62	qfq	26,859,544	555,566,409	-0.14%
2025-04-10	20.49	20.82	20.20	20.74	19.65	qfq	41,403,461	851,676,041	3.49%
2025-04-09	19.42	20.04	19.01	20.04	18.99	qfq	36,150,843	703,898,615	1.21%
2025-04-08	20.02	20.02	19.31	19.80	18.76	qfq	46,325,858	906,612,652	-1.54%
2025-04-07	20.11	20.49	20.11	20.11	19.05	qfq	41,992,300	846,609,910	-9.98%
2025-04-03	22.51	22.67	22.30	22.34	21.16	qfq	28,939,074	649,546,383	-2.27%
2025-04-02	23.00	23.19	22.78	22.86	21.66	qfq	22,051,998	506,128,853	-1.51%
2025-04-01	23.16	23.34	22.94	23.21	21.99	qfq	26,810,708	619,971,689	0.74%
2025-03-31	23.20	23.47	22.81	23.04	21.83	qfq	37,411,076	863,298,117	-1.87%
2025-03-28	23.45	23.77	23.22	23.48	22.24	qfq	43,474,095	1,019,803,670	0.47%
2025-03-27	23.30	23.84	23.23	23.37	22.14	qfq	54,676,988	1,279,646,032	-3.03%
2025-03-26	24.45	25.33	24.03	24.10	22.83	qfq	110,310,889	2,726,084,249	0.37%
2025-03-25	23.49	24.37	23.32	24.01	22.75	qfq	88,223,478	2,103,306,373	2.96%
2025-03-24	22.13	23.59	22.03	23.32	22.09	qfq	75,728,937	1,743,893,132	5.90%
2025-03-21	22.30	22.58	21.95	22.02	20.86	qfq	30,609,816	681,685,893	-1.78%
2025-03-20	22.59	22.79	22.34	22.42	21.24	qfq	32,225,566	726,687,302	0.58%
2025-03-19	22.35	22.48	22.13	22.29	21.12	qfq	18,216,284	405,315,258	-0.22%
2025-03-18	22.16	22.65	22.09	22.34	21.16	qfq	33,507,713	750,484,030	1.27%
2025-03-17	22.30	22.48	22.02	22.06	20.90	qfq	26,391,013	585,940,186	-0.99%
2025-03-14	22.38	22.54	22.11	22.28	21.11	qfq	42,815,897	955,668,594	1.27%
2025-03-13	22.00	22.24	21.83	22.00	20.84	qfq	25,529,856	561,943,909	0.32%
2025-03-12	22.01	22.08	21.77	21.93	20.78	qfq	22,147,544	485,320,310	0.60%
2025-03-11	21.62	21.80	21.48	21.80	20.65	qfq	18,024,818	389,780,694	-0.37%
2025-03-10	21.75	21.98	21.60	21.88	20.73	qfq	26,369,979	574,885,640	0.78%
2025-03-07	21.45	21.95	21.44	21.71	20.57	qfq	38,254,423	833,656,403	1.45%
2025-03-06	21.37	21.57	21.29	21.40	20.27	qfq	35,429,163	758,433,118	1.57%
2025-03-05	20.88	21.08	20.75	21.07	19.96	qfq	12,617,440	264,053,520	0.67%
2025-03-04	20.86	20.98	20.72	20.93	19.83	qfq	9,653,817	201,272,382	0.14%
2025-03-03	20.78	21.12	20.77	20.90	19.80	qfq	15,944,721	334,453,673	0.87%
2025-02-28	20.92	21.01	20.72	20.72	19.63	qfq	14,611,170	304,623,920	-1.47%
2025-02-27	21.23	21.28	20.81	21.03	19.92	qfq	18,700,750	392,982,115	-0.94%
2025-02-26	20.88	21.40	20.87	21.23	20.11	qfq	27,667,247	586,219,470	2.46%
2025-02-25	20.87	20.95	20.71	20.72	19.63	qfq	12,918,601	268,674,281	-1.24%
2025-02-24	20.93	21.07	20.80	20.98	19.88	qfq	13,299,936	278,808,904	-0.10%
2025-02-21	21.09	21.24	20.93	21.00	19.90	qfq	16,576,402	348,954,002	-0.33%
2025-02-20	21.04	21.09	20.86	21.07	19.96	qfq	12,089,933	253,759,069	-0.14%
2025-02-19	21.11	21.14	20.94	21.10	19.99	qfq	14,213,382	298,717,322	0.33%
2025-02-18	21.30	21.35	20.98	21.03	19.92	qfq	14,511,139	307,198,325	-1.27%
2025-02-17	21.54	21.54	21.22	21.30	20.18	qfq	20,945,713	446,920,363	-2.07%
2025-02-14	21.65	21.87	21.55	21.75	20.61	qfq	17,408,076	377,889,499	0.74%
2025-02-13	21.71	21.84	21.55	21.59	20.45	qfq	14,921,305	323,251,216	-0.18%
2025-02-12	21.99	21.99	21.45	21.63	20.49	qfq	28,336,928	614,220,370	-1.55%
2025-02-11	21.81	22.30	21.80	21.97	20.81	qfq	36,180,666	796,193,520	0.92%
2025-02-10	21.80	22.04	21.65	21.77	20.62	qfq	22,162,568	483,151,777	0.42%
2025-02-07	21.26	21.77	21.18	21.68	20.54	qfq	31,748,349	684,899,187	1.78%
2025-02-06	21.14	21.30	20.99	21.30	20.18	qfq	17,566,532	372,049,653	1.38%
2025-02-05	21.12	21.18	20.86	21.01	19.90	qfq	14,324,464	300,371,771	-0.43%
2025-01-27	21.14	21.36	21.08	21.10	19.99	qfq	15,091,910	320,078,725	-0.09%
2025-01-24	20.76	21.12	20.73	21.12	20.01	qfq	17,034,961	357,488,187	1.78%
2025-01-23	21.00	21.18	20.73	20.75	19.66	qfq	15,031,882	314,927,373	-0.72%
2025-01-22	21.04	21.04	20.76	20.90	19.80	qfq	9,025,437	188,259,396	-0.43%
2025-01-21	21.09	21.18	20.77	20.99	19.89	qfq	12,310,702	257,985,544	-0.05%
2025-01-20	21.34	21.34	20.96	21.00	19.90	qfq	21,679,357	457,586,906	-1.64%
2025-01-17	21.35	21.43	21.18	21.35	20.23	qfq	17,748,302	378,632,031	-0.51%
2025-01-16	21.05	21.48	21.01	21.46	20.33	qfq	32,338,303	688,041,702	2.93%
2025-01-15	20.98	21.03	20.77	20.85	19.75	qfq	15,538,389	324,459,507	-1.09%
2025-01-14	20.76	21.11	20.65	21.08	19.97	qfq	25,204,975	527,451,330	1.05%
2025-01-13	20.35	20.97	20.27	20.86	19.76	qfq	17,826,372	369,568,453	1.91%
2025-01-10	20.66	20.88	20.37	20.47	19.39	qfq	13,071,727	269,468,740	-0.68%
2025-01-09	20.45	20.72	20.36	20.61	19.53	qfq	9,352,001	192,336,804	0.54%
2025-01-08	20.80	20.85	20.22	20.50	19.42	qfq	15,711,532	322,145,900	-1.91%
2025-01-07	20.80	21.04	20.50	20.90	19.80	qfq	13,616,336	283,413,188	0.97%
2025-01-06	20.55	21.00	20.36	20.70	19.61	qfq	17,322,847	359,053,129	1.22%
2025-01-03	20.24	20.99	20.23	20.45	19.37	qfq	23,812,414	491,642,769	1.04%
2025-01-02	20.61	20.75	20.10	20.24	19.18	qfq	14,733,605	301,290,483	-1.94%
2024-12-31	21.08	21.15	20.51	20.64	19.55	qfq	13,396,828	278,976,342	-2.37%
2024-12-30	20.91	21.19	20.90	21.14	20.03	qfq	13,204,410	278,532,882	0.91%
2024-12-27	20.97	21.12	20.87	20.95	19.85	qfq	11,403,252	239,232,830	-0.05%
2024-12-26	21.01	21.10	20.91	20.96	19.86	qfq	8,476,608	177,957,521	-0.10%
2024-12-25	20.97	21.05	20.83	20.98	19.88	qfq	9,334,307	195,601,572	0.10%
2024-12-24	20.65	20.97	20.63	20.96	19.86	qfq	10,429,359	217,516,869	0.82%
2024-12-23	20.64	20.95	20.60	20.79	19.70	qfq	14,359,344	298,933,142	1.02%
2024-12-20	20.85	20.93	20.53	20.58	19.50	qfq	16,519,852	340,623,748	-1.34%
2024-12-19	20.71	20.88	20.53	20.86	19.76	qfq	9,709,726	201,377,000	-0.10%
2024-12-18	21.03	21.15	20.85	20.88	19.78	qfq	11,115,719	233,259,727	-0.57%
2024-12-17	20.92	21.21	20.92	21.00	19.90	qfq	11,079,089	233,420,492	0.14%
2024-12-16	21.28	21.32	20.93	20.97	19.87	qfq	13,901,410	293,209,958	-1.36%
2024-12-13	21.75	21.78	21.24	21.26	20.14	qfq	22,189,525	475,188,971	-3.01%
2024-12-12	21.75	21.93	21.65	21.92	20.77	qfq	15,107,524	329,812,003	0.83%
2024-12-11	21.40	21.97	21.38	21.74	20.60	qfq	23,000,622	500,457,175	1.45%
2024-12-10	21.98	22.03	21.39	21.43	20.30	qfq	25,137,841	545,286,791	0.37%
2024-12-09	21.37	21.63	21.25	21.35	20.23	qfq	15,728,826	337,230,359	-0.42%
2024-12-06	21.18	21.47	21.14	21.44	20.31	qfq	12,950,556	276,317,786	1.28%
2024-12-05	21.30	21.31	21.09	21.17	20.06	qfq	12,137,106	256,886,564	-1.03%
2024-12-04	21.50	21.53	21.29	21.39	20.26	qfq	13,093,112	280,446,389	-0.05%
2024-12-03	21.34	21.43	21.17	21.40	20.27	qfq	12,069,011	257,037,233	0.28%
2024-12-02	21.07	21.39	21.03	21.34	20.22	qfq	14,678,540	311,994,756	1.38%
2024-11-29	20.85	21.15	20.80	21.05	19.94	qfq	13,791,710	289,709,038	0.91%
2024-11-28	21.20	21.20	20.85	20.86	19.76	qfq	11,755,084	246,908,272	-1.60%
2024-11-27	21.02	21.20	20.67	21.20	20.08	qfq	12,313,919	257,950,410	0.86%
2024-11-26	21.05	21.24	21.00	21.02	19.91	qfq	8,538,770	180,045,116	-0.61%
2024-11-25	21.25	21.56	20.96	21.15	20.04	qfq	12,634,513	268,569,391	-0.33%
2024-11-22	22.04	22.14	21.22	21.22	20.10	qfq	21,495,383	465,139,182	-3.72%
2024-11-21	22.00	22.14	21.85	22.04	20.88	qfq	12,641,239	277,631,865	0.05%
2024-11-20	22.00	22.10	21.80	22.03	20.87	qfq	14,828,034	325,788,802	0.14%
2024-11-19	21.93	22.11	21.59	22.00	20.84	qfq	15,238,223	332,973,940	1.15%
2024-11-18	21.80	22.28	21.68	21.75	20.61	qfq	23,307,315	511,643,350	-0.23%
2024-11-15	22.10	22.30	21.80	21.80	20.65	qfq	16,664,176	367,513,494	-0.95%
2024-11-14	22.55	22.66	22.00	22.01	20.85	qfq	24,754,695	551,554,400	-2.61%
2024-11-13	22.51	22.90	22.45	22.60	21.41	qfq	19,075,075	431,803,585	0.04%
2024-11-12	22.88	23.30	22.51	22.59	21.40	qfq	33,320,122	763,117,405	-2.04%
2024-11-11	22.91	23.06	22.61	23.06	21.85	qfq	31,350,926	717,099,838	-0.47%
2024-11-08	23.76	23.96	23.04	23.17	21.95	qfq	45,397,480	1,064,629,994	-0.56%
2024-11-07	22.75	23.30	22.22	23.30	22.07	qfq	39,206,949	896,410,621	0.73%
2024-11-06	23.38	23.75	23.03	23.13	21.91	qfq	42,327,321	989,073,399	-1.07%
2024-11-05	22.78	23.39	22.70	23.38	22.15	qfq	48,590,852	1,125,737,330	2.14%
2024-11-04	22.85	22.90	22.29	22.89	21.69	qfq	31,644,001	714,849,524	0.48%
2024-11-01	21.72	23.26	21.63	22.78	21.58	qfq	60,842,312	1,378,944,418	4.69%
2024-10-31	21.94	21.99	21.64	21.76	20.62	qfq	27,555,429	600,639,195	-0.87%
2024-10-30	22.38	22.49	21.81	21.95	20.80	qfq	33,083,903	730,401,886	-3.18%
2024-10-29	23.28	23.28	22.64	22.67	21.48	qfq	25,954,000	593,496,052	-2.54%
2024-10-28	22.91	23.27	22.82	23.26	22.04	qfq	24,617,107	569,105,961	1.53%
2024-10-25	22.71	23.10	22.71	22.91	21.70	qfq	17,972,324	410,970,165	0.35%
2024-10-24	22.81	22.90	22.55	22.83	21.63	qfq	15,782,967	358,716,683	-0.61%
2024-10-23	23.06	23.20	22.85	22.97	21.76	qfq	23,638,168	543,977,220	-0.35%
2024-10-22	22.67	23.08	22.64	23.05	21.84	qfq	21,451,151	491,131,408	0.09%
2024-10-21	22.68	23.35	22.68	23.03	21.82	qfq	34,450,008	794,592,866	1.90%
2024-10-18	22.15	22.95	22.05	22.60	21.41	qfq	25,360,935	569,325,659	2.03%
2024-10-17	22.58	22.80	22.10	22.15	20.98	qfq	15,664,458	351,828,452	-1.29%
2024-10-16	22.34	22.65	22.17	22.44	21.26	qfq	16,407,101	367,997,462	-0.31%
2024-10-15	23.01	23.15	22.50	22.51	21.33	qfq	24,023,279	547,493,925	-3.06%
2024-10-14	22.96	23.45	22.88	23.22	22.00	qfq	23,541,352	545,830,128	1.22%
2024-10-11	23.45	23.53	22.70	22.94	21.73	qfq	21,697,635	501,263,288	-1.50%
2024-10-10	22.50	23.88	22.50	23.29	22.06	qfq	36,330,242	844,440,121	2.73%
2024-10-09	24.12	24.12	22.66	22.67	21.48	qfq	53,062,879	1,237,112,763	-9.14%
2024-10-08	26.79	26.80	23.96	24.95	23.64	qfq	82,457,839	2,082,134,844	2.21%
2024-09-30	23.65	24.63	23.23	24.41	23.13	qfq	68,662,551	1,643,172,756	7.96%
2024-09-27	22.40	22.64	22.04	22.61	21.42	qfq	24,051,719	537,503,423	3.95%
2024-09-26	20.98	21.75	20.92	21.75	20.61	qfq	28,415,170	605,088,659	3.72%
2024-09-25	21.25	21.72	20.97	20.97	19.87	qfq	36,041,728	767,885,047	1.35%
2024-09-24	20.06	20.73	19.91	20.69	19.60	qfq	28,004,587	570,225,276	4.02%
2024-09-23	19.80	20.13	19.75	19.89	18.84	qfq	17,856,633	355,695,049	0.15%
2024-09-20	19.52	19.95	19.42	19.86	18.82	qfq	26,342,027	519,817,302	1.48%
2024-09-19	19.00	19.61	18.73	19.57	18.54	qfq	24,747,237	477,635,922	3.33%
2024-09-18	18.66	19.02	18.58	18.94	17.94	qfq	16,197,977	305,075,537	1.88%
2024-09-13	18.78	18.93	18.58	18.59	17.61	qfq	16,174,027	302,912,323	-0.16%
2024-09-12	18.69	18.82	18.44	18.62	17.64	qfq	12,268,788	228,448,556	0.11%
2024-09-11	18.48	18.61	18.41	18.60	17.62	qfq	8,931,380	165,378,541	-0.16%
2024-09-10	18.82	18.93	18.37	18.63	17.65	qfq	11,315,094	210,028,062	-0.64%
2024-09-09	18.80	18.84	18.55	18.75	17.76	qfq	13,356,431	249,983,612	-1.21%
2024-09-06	19.11	19.27	18.98	18.98	17.98	qfq	8,267,014	157,892,632	-0.42%
2024-09-05	19.21	19.43	18.84	19.06	18.06	qfq	17,075,489	325,905,564	-0.78%
2024-09-04	19.51	19.51	19.12	19.21	18.20	qfq	19,568,734	377,455,422	-3.27%
2024-09-03	19.68	20.03	19.67	19.86	18.82	qfq	11,109,328	220,780,284	0.40%
2024-09-02	20.17	20.23	19.64	19.78	18.74	qfq	21,429,542	425,199,786	-2.75%
2024-08-30	20.25	20.65	19.95	20.34	19.27	qfq	22,920,212	464,944,132	0.59%
2024-08-29	19.80	20.32	19.64	20.22	19.16	qfq	18,359,141	368,126,099	1.40%
2024-08-28	20.25	20.57	19.82	19.94	18.89	qfq	15,400,351	310,541,111	-1.87%
2024-08-27	20.42	20.42	20.12	20.32	19.25	qfq	10,647,064	215,671,726	-0.78%
2024-08-26	20.40	20.54	20.24	20.48	19.40	qfq	12,035,039	245,625,823	1.69%
2024-08-23	20.00	20.24	19.88	20.14	19.08	qfq	8,209,621	164,790,407	0.30%
2024-08-22	20.50	20.59	20.01	20.08	19.02	qfq	10,265,830	207,032,853	-2.00%
2024-08-21	20.33	20.65	20.26	20.49	19.41	qfq	8,008,288	164,139,021	0.39%
2024-08-20	20.76	20.88	20.30	20.41	19.34	qfq	8,925,276	183,165,930	-1.64%
2024-08-19	20.44	21.05	20.39	20.75	19.66	qfq	14,959,387	312,091,199	1.32%
2024-08-16	20.54	20.69	20.32	20.48	19.40	qfq	11,328,040	231,919,746	0.74%
2024-08-15	20.03	20.43	19.98	20.33	19.26	qfq	9,348,935	189,315,596	1.50%
2024-08-14	20.27	20.36	20.03	20.03	18.98	qfq	6,953,325	140,260,249	-1.38%
2024-08-13	20.42	20.46	20.12	20.31	19.24	qfq	8,365,220	169,456,285	0.20%
2024-08-12	20.17	20.37	20.09	20.27	19.20	qfq	6,813,448	137,688,868	0.10%
2024-08-09	20.28	20.56	20.24	20.25	19.18	qfq	12,435,344	253,651,140	0.70%
2024-08-08	19.91	20.24	19.80	20.11	19.05	qfq	9,210,325	184,734,313	-0.35%
2024-08-07	20.08	20.43	20.02	20.18	19.12	qfq	10,928,934	221,280,550	-0.25%
2024-08-06	20.48	20.53	19.91	20.23	19.17	qfq	18,647,660	376,017,205	-0.15%
2024-08-05	20.39	20.84	20.25	20.26	19.19	qfq	16,656,278	341,095,561	-2.50%
2024-08-02	20.90	20.97	20.68	20.78	19.69	qfq	13,801,637	287,478,426	-2.72%
2024-08-01	21.72	21.85	21.28	21.36	20.24	qfq	16,083,042	346,019,900	-0.42%
2024-07-31	20.96	21.48	20.82	21.45	20.32	qfq	17,871,756	378,378,690	3.67%
2024-07-30	20.89	20.89	20.57	20.69	19.60	qfq	10,609,679	219,150,293	-1.57%
2024-07-29	21.05	21.26	20.83	21.02	19.91	qfq	9,338,844	196,275,825	0.14%
2024-07-26	20.71	21.21	20.64	20.99	19.89	qfq	14,328,195	300,690,011	2.34%
2024-07-25	20.61	20.74	20.35	20.51	19.43	qfq	15,622,633	320,736,798	-2.01%
2024-07-24	21.02	21.26	20.81	20.93	19.83	qfq	17,001,966	356,930,801	-2.79%
2024-07-23	22.36	22.49	21.51	21.53	19.83	qfq	19,658,819	429,271,217	-3.80%
2024-07-22	22.50	22.68	22.01	22.38	20.61	qfq	18,552,812	413,727,181	-1.37%
2024-07-19	22.50	22.78	22.07	22.69	20.90	qfq	20,161,071	455,079,370	-2.03%
2024-07-18	22.91	23.22	22.60	23.16	21.33	qfq	21,351,753	488,176,425	-0.43%
2024-07-17	24.06	24.17	23.09	23.26	21.43	qfq	28,608,294	670,658,786	-3.73%
2024-07-16	23.92	24.19	23.73	24.16	22.25	qfq	19,553,071	469,343,888	0.17%
2024-07-15	23.92	24.40	23.56	24.12	22.22	qfq	20,649,101	498,585,880	0.84%
2024-07-12	24.66	24.72	23.73	23.92	22.03	qfq	32,334,500	780,988,074	-3.43%
2024-07-11	23.86	24.89	23.69	24.77	22.82	qfq	31,542,652	771,964,856	4.51%
2024-07-10	24.37	24.43	23.62	23.70	21.83	qfq	23,804,849	572,196,924	-3.42%
2024-07-09	24.07	24.54	23.87	24.54	22.60	qfq	22,453,697	545,503,397	1.61%
2024-07-08	24.40	24.75	24.08	24.15	22.25	qfq	23,189,931	566,127,949	-0.66%
2024-07-05	23.60	24.36	23.52	24.31	22.39	qfq	20,787,002	499,143,474	3.31%
2024-07-04	24.14	24.32	23.53	23.53	21.67	qfq	19,681,865	470,552,279	-1.34%
2024-07-03	23.87	24.02	23.66	23.85	21.97	qfq	11,553,404	275,376,665	0.13%
2024-07-02	24.18	24.25	23.67	23.82	21.94	qfq	14,950,986	357,159,419	-1.49%
2024-07-01	23.69	24.24	23.68	24.18	22.27	qfq	12,785,965	306,744,071	2.11%
2024-06-28	23.26	23.91	23.26	23.68	21.81	qfq	17,663,459	417,536,504	1.81%
2024-06-27	23.78	23.80	23.25	23.26	21.43	qfq	14,745,880	345,385,032	-2.88%
2024-06-26	23.92	23.98	23.50	23.95	22.06	qfq	14,389,686	341,773,859	-0.37%
2024-06-25	23.78	24.36	23.69	24.04	22.14	qfq	15,217,435	365,715,962	1.31%
2024-06-24	23.78	23.98	23.60	23.73	21.86	qfq	13,879,481	330,015,367	-1.78%
2024-06-21	24.38	24.59	24.02	24.16	22.25	qfq	14,157,778	343,990,870	-0.49%
2024-06-20	24.43	24.70	24.08	24.28	22.36	qfq	16,196,476	395,153,179	-0.21%
2024-06-19	24.27	24.62	24.20	24.33	22.41	qfq	14,495,594	353,727,919	0.54%
2024-06-18	23.85	24.34	23.78	24.20	22.29	qfq	17,246,436	415,909,239	1.64%
2024-06-17	24.30	24.52	23.78	23.81	21.93	qfq	18,296,242	439,473,620	-2.22%
2024-06-14	24.18	24.47	24.12	24.35	22.43	qfq	16,561,139	403,075,354	-0.20%
2024-06-13	24.65	24.80	24.10	24.40	22.48	qfq	15,949,265	389,101,868	-1.37%
2024-06-12	24.46	24.88	24.37	24.74	22.79	qfq	14,381,233	354,007,622	1.06%
2024-06-11	24.40	24.58	24.20	24.48	22.55	qfq	21,416,422	522,126,989	-1.65%
2024-06-07	25.19	25.22	24.63	24.89	22.93	qfq	16,389,972	408,276,191	0.16%
2024-06-06	24.93	25.19	24.75	24.85	22.89	qfq	18,822,137	470,286,729	0.85%
2024-06-05	24.75	24.96	24.30	24.64	22.70	qfq	22,344,341	551,128,038	-2.61%
2024-06-04	25.17	25.57	25.04	25.30	23.30	qfq	17,765,929	449,134,695	0.52%
2024-06-03	25.31	25.63	24.89	25.17	23.18	qfq	20,850,822	526,165,325	-1.26%
2024-05-31	25.48	25.72	25.21	25.49	23.48	qfq	21,703,949	552,887,703	-0.16%
2024-05-30	26.47	26.63	25.47	25.53	23.52	qfq	30,685,941	796,677,354	-4.27%
2024-05-29	26.16	26.87	25.91	26.67	24.57	qfq	24,496,407	650,334,454	2.03%
2024-05-28	26.39	26.79	26.09	26.14	24.08	qfq	28,995,344	767,281,578	0.19%
2024-05-27	25.68	26.25	25.67	26.09	24.03	qfq	19,100,839	496,446,231	1.64%
2024-05-24	25.30	26.00	25.26	25.67	23.65	qfq	24,768,562	636,476,842	0.59%
2024-05-23	25.48	25.90	25.28	25.52	23.51	qfq	35,018,561	895,551,838	-4.78%
2024-05-22	27.09	27.37	26.63	26.80	24.69	qfq	26,195,480	705,690,221	-1.83%
2024-05-21	28.35	28.45	27.04	27.30	25.15	qfq	42,242,175	1,165,884,475	-3.60%
2024-05-20	27.85	28.56	27.37	28.32	26.09	qfq	65,190,480	1,828,020,884	5.87%
2024-05-17	26.33	26.80	25.85	26.75	24.64	qfq	26,559,156	699,431,533	1.60%
2024-05-16	27.15	27.42	26.21	26.33	24.25	qfq	32,367,510	866,956,265	-1.94%
2024-05-15	26.98	27.25	26.56	26.85	24.73	qfq	28,554,481	767,711,011	-1.61%
2024-05-14	27.09	27.50	26.67	27.29	25.14	qfq	39,741,490	1,076,787,646	2.10%
2024-05-13	26.35	26.81	26.01	26.73	24.62	qfq	30,932,771	817,985,070	-0.19%
2024-05-10	26.25	26.87	25.88	26.78	24.67	qfq	40,946,904	1,080,528,306	3.16%
2024-05-09	25.50	26.13	25.40	25.96	23.91	qfq	25,092,306	648,583,405	2.00%
2024-05-08	25.47	25.84	25.19	25.45	23.44	qfq	23,665,468	604,026,176	-1.17%
2024-05-07	26.18	26.37	25.70	25.75	23.72	qfq	32,220,674	839,695,430	-1.11%
2024-05-06	25.55	26.12	25.22	26.04	23.99	qfq	35,789,379	918,701,077	-0.34%
2024-04-30	26.42	26.73	25.90	26.13	24.07	qfq	40,267,474	1,059,465,803	0.38%
2024-04-29	26.00	26.26	25.30	26.03	23.98	qfq	53,668,054	1,382,221,036	-2.07%
2024-04-26	25.72	26.74	25.65	26.58	24.48	qfq	47,368,849	1,245,536,100	3.71%
2024-04-25	25.00	25.63	24.73	25.63	23.61	qfq	31,831,963	805,843,055	1.30%
2024-04-24	24.72	25.30	24.61	25.30	23.30	qfq	38,571,443	965,304,586	2.64%
2024-04-23	25.10	25.66	24.60	24.65	22.71	qfq	66,844,378	1,668,648,453	-6.24%
2024-04-22	27.60	28.15	26.25	26.29	24.22	qfq	55,403,270	1,508,360,699	-3.27%
2024-04-19	27.42	28.20	26.65	27.18	25.04	qfq	62,828,237	1,723,679,974	-0.88%
2024-04-18	25.80	27.47	25.64	27.42	25.26	qfq	64,106,970	1,699,810,765	5.34%
2024-04-17	25.10	26.05	25.08	26.03	23.98	qfq	43,845,318	1,126,252,240	3.09%
2024-04-16	26.16	26.47	25.17	25.25	23.26	qfq	49,550,381	1,279,803,323	-4.61%
2024-04-15	25.30	26.55	24.80	26.47	24.38	qfq	52,853,426	1,356,053,797	2.20%
2024-04-12	25.88	26.00	25.29	25.90	23.86	qfq	49,848,799	1,282,950,857	1.29%
2024-04-11	25.64	26.31	24.90	25.57	23.55	qfq	54,038,231	1,383,670,108	-3.14%
2024-04-10	25.67	26.79	25.55	26.40	24.32	qfq	67,665,830	1,764,885,016	3.57%
2024-04-09	25.54	25.96	24.98	25.49	23.48	qfq	54,713,038	1,390,443,638	-0.43%
2024-04-08	25.35	27.50	25.25	25.60	23.58	qfq	99,484,759	2,599,142,261	1.11%
2024-04-03	24.25	25.37	23.67	25.32	23.32	qfq	72,341,259	1,784,529,832	5.32%
2024-04-02	23.43	24.23	23.39	24.04	22.14	qfq	48,184,027	1,155,277,805	2.08%
2024-04-01	23.62	24.39	23.25	23.55	21.69	qfq	54,611,207	1,296,068,005	1.16%
2024-03-29	22.58	23.39	22.49	23.28	21.44	qfq	44,623,265	1,028,982,869	3.47%
2024-03-28	22.11	22.63	21.83	22.50	20.73	qfq	31,988,995	713,431,424	1.72%
2024-03-27	22.27	22.52	22.06	22.12	20.38	qfq	21,838,337	486,803,599	-1.21%
2024-03-26	22.48	22.58	22.01	22.39	20.62	qfq	22,595,365	503,152,411	-0.53%
2024-03-25	22.28	23.00	22.20	22.51	20.73	qfq	36,425,314	824,067,832	1.40%
2024-03-22	22.60	22.78	21.92	22.20	20.45	qfq	39,384,351	877,611,528	-2.89%
2024-03-21	23.11	23.28	22.66	22.86	21.06	qfq	40,253,116	924,012,534	0.40%
2024-03-20	22.60	23.20	22.31	22.77	20.97	qfq	41,896,076	951,009,724	-0.52%
2024-03-19	22.80	23.79	22.75	22.89	21.08	qfq	48,455,786	1,123,957,338	-0.52%
2024-03-18	22.99	23.29	22.53	23.01	21.19	qfq	67,854,751	1,555,538,961	1.14%
2024-03-15	21.30	22.88	21.00	22.75	20.96	qfq	75,763,461	1,672,202,584	7.36%
2024-03-14	21.20	21.99	21.09	21.19	19.52	qfq	61,204,559	1,314,967,210	4.49%
2024-03-13	20.15	20.33	19.90	20.28	18.68	qfq	23,292,475	468,936,732	0.65%
2024-03-12	20.65	20.68	20.07	20.15	18.56	qfq	26,879,969	544,553,500	-2.61%
2024-03-11	20.80	21.01	20.45	20.69	19.06	qfq	26,845,489	554,577,441	-1.00%
2024-03-08	20.70	21.00	20.45	20.90	19.25	qfq	34,384,603	713,481,087	1.60%
2024-03-07	20.00	21.08	19.99	20.57	18.95	qfq	48,420,786	998,605,505	3.68%
2024-03-06	19.65	20.00	19.65	19.84	18.28	qfq	21,380,916	424,505,388	0.97%
2024-03-05	19.72	20.00	19.51	19.65	18.10	qfq	17,501,701	345,153,927	-0.35%
2024-03-04	19.77	19.98	19.56	19.72	18.16	qfq	16,555,913	326,845,025	0.05%
2024-03-01	19.46	19.78	19.43	19.71	18.16	qfq	17,362,950	340,461,819	0.61%
2024-02-29	19.38	19.62	19.34	19.59	18.04	qfq	18,322,235	357,065,469	1.19%
2024-02-28	19.55	19.73	19.36	19.36	17.83	qfq	22,758,151	444,256,460	-1.43%
2024-02-27	19.40	19.73	19.33	19.64	18.09	qfq	19,108,547	373,464,469	0.67%
2024-02-26	19.95	20.13	19.49	19.51	17.97	qfq	26,663,554	526,795,468	-2.60%
2024-02-23	19.60	20.34	19.57	20.03	18.45	qfq	31,299,043	625,678,080	2.14%
2024-02-22	19.08	19.67	18.96	19.61	18.06	qfq	27,071,497	523,160,991	2.94%
2024-02-21	18.84	19.32	18.81	19.05	17.55	qfq	26,686,429	511,472,967	1.01%
2024-02-20	18.78	19.09	18.65	18.86	17.37	qfq	23,462,670	443,158,548	0.16%
2024-02-19	18.33	18.85	18.13	18.83	17.34	qfq	33,263,693	617,871,261	3.12%
2024-02-08	18.24	18.40	18.01	18.26	16.82	qfq	28,233,974	513,262,563	-0.27%
2024-02-07	18.10	18.31	17.88	18.31	16.87	qfq	25,814,602	467,031,630	1.05%
2024-02-06	17.35	18.25	17.30	18.12	16.69	qfq	22,167,198	396,029,762	3.60%
2024-02-05	17.48	17.95	16.92	17.49	16.11	qfq	19,417,868	338,504,964	-0.79%
2024-02-02	18.04	18.20	17.17	17.63	16.24	qfq	18,659,427	331,756,500	-2.27%
2024-02-01	17.75	18.45	17.68	18.04	16.62	qfq	17,479,533	315,627,979	0.22%
2024-01-31	18.25	18.32	17.85	18.00	16.58	qfq	14,171,519	256,742,243	-1.10%
2024-01-30	18.17	18.50	18.14	18.20	16.76	qfq	11,866,275	217,442,562	-0.55%
2024-01-29	18.49	18.58	18.15	18.30	16.86	qfq	12,876,822	237,324,622	-0.49%
2024-01-26	18.14	18.48	18.08	18.39	16.94	qfq	18,481,438	338,753,539	1.38%
2024-01-25	17.58	18.14	17.44	18.14	16.71	qfq	19,773,851	353,811,934	3.66%
2024-01-24	17.13	17.50	16.86	17.50	16.12	qfq	12,626,898	216,957,928	2.94%
2024-01-23	16.90	17.15	16.50	17.00	15.66	qfq	12,613,990	211,982,978	0.53%
2024-01-22	17.36	17.54	16.82	16.91	15.58	qfq	12,728,560	219,232,895	-3.26%
2024-01-19	17.42	17.68	17.40	17.48	16.10	qfq	7,969,605	139,831,815	-0.46%
2024-01-18	17.66	17.71	17.03	17.56	16.17	qfq	17,722,941	307,067,621	-0.85%
2024-01-17	18.16	18.16	17.69	17.71	16.31	qfq	8,998,797	161,235,537	-2.53%
2024-01-16	18.15	18.21	17.85	18.17	16.74	qfq	12,533,942	226,080,560	0.11%
2024-01-15	18.02	18.23	18.01	18.15	16.72	qfq	10,007,269	181,538,963	0.22%
2024-01-12	18.04	18.31	18.04	18.11	16.68	qfq	8,836,412	160,643,582	-0.11%
2024-01-11	18.14	18.23	18.02	18.13	16.70	qfq	13,613,681	246,697,035	-0.06%
2024-01-10	18.37	18.49	18.13	18.14	16.71	qfq	16,893,696	309,323,322	-1.41%
2024-01-09	17.94	18.50	17.75	18.40	16.95	qfq	25,490,696	465,399,937	2.22%
2024-01-08	17.97	18.25	17.90	18.00	16.58	qfq	18,643,562	337,624,432	0.17%
2024-01-05	18.10	18.27	17.92	17.97	16.55	qfq	14,857,093	268,960,182	-0.88%
2024-01-04	18.05	18.22	18.01	18.13	16.70	qfq	12,538,106	226,997,289	0.33%
2024-01-03	17.95	18.14	17.92	18.07	16.64	qfq	12,569,118	226,889,995	-0.06%
2024-01-02	17.88	18.21	17.78	18.08	16.65	qfq	17,717,089	319,954,665	1.23%
2023-12-29	17.68	17.88	17.65	17.86	16.45	qfq	12,491,322	222,086,539	0.45%
2023-12-28	17.57	17.81	17.55	17.78	16.38	qfq	17,107,463	302,961,972	1.48%
2023-12-27	17.16	17.53	17.12	17.52	16.14	qfq	12,104,787	210,438,810	1.80%
2023-12-26	17.15	17.30	17.10	17.21	15.85	qfq	6,758,088	116,228,295	-0.06%
2023-12-25	17.16	17.25	17.06	17.22	15.86	qfq	7,291,691	125,122,582	0.06%
2023-12-22	17.06	17.30	16.94	17.21	15.85	qfq	12,986,913	222,534,306	0.94%
2023-12-21	16.90	17.06	16.75	17.05	15.71	qfq	8,109,191	137,261,391	0.47%
2023-12-20	16.98	17.12	16.95	16.97	15.63	qfq	8,317,538	141,761,300	0.30%
2023-12-19	16.89	16.97	16.81	16.92	15.59	qfq	5,687,881	95,991,829	-0.29%
2023-12-18	17.00	17.11	16.90	16.97	15.63	qfq	7,216,535	122,554,682	-0.76%
2023-12-15	17.05	17.21	17.00	17.10	15.75	qfq	8,459,390	144,681,130	1.12%
2023-12-14	17.15	17.23	16.90	16.91	15.58	qfq	7,022,936	119,700,464	-0.41%
2023-12-13	17.27	17.27	16.97	16.98	15.64	qfq	7,102,167	121,324,449	-1.68%
2023-12-12	17.17	17.27	17.00	17.27	15.91	qfq	6,338,558	108,823,058	0.47%
2023-12-11	17.19	17.23	16.88	17.19	15.83	qfq	11,311,791	192,382,721	-0.41%
2023-12-08	17.39	17.45	17.22	17.26	15.90	qfq	7,768,200	134,484,322	-0.58%
2023-12-07	17.40	17.45	17.22	17.36	15.99	qfq	8,128,672	140,935,758	-0.17%
2023-12-06	17.39	17.49	17.15	17.39	16.02	qfq	10,327,974	179,052,203	-0.06%
2023-12-05	17.68	17.75	17.37	17.40	16.03	qfq	15,585,511	273,551,603	-2.90%
2023-12-04	17.88	18.14	17.84	17.92	16.51	qfq	19,798,308	356,044,359	1.53%
2023-12-01	17.75	17.77	17.45	17.65	16.26	qfq	11,958,454	210,065,947	-0.34%
2023-11-30	17.75	17.80	17.62	17.71	16.31	qfq	7,154,106	126,611,273	-0.51%
2023-11-29	17.98	18.04	17.76	17.80	16.40	qfq	12,133,248	217,441,905	0.11%
2023-11-28	17.71	17.82	17.61	17.78	16.38	qfq	7,354,772	130,146,181	0.06%
2023-11-27	17.85	17.88	17.62	17.77	16.37	qfq	6,683,880	118,467,968	-0.45%
2023-11-24	17.89	17.94	17.79	17.85	16.44	qfq	5,184,377	92,556,423	-0.34%
2023-11-23	17.81	17.93	17.68	17.91	16.50	qfq	6,328,191	112,658,277	0.62%
2023-11-22	17.92	17.97	17.78	17.80	16.40	qfq	7,593,520	135,642,186	-1.06%
2023-11-21	18.16	18.23	17.95	17.99	16.57	qfq	15,869,967	287,680,361	0.33%
2023-11-20	17.90	17.94	17.74	17.93	16.52	qfq	7,931,893	141,689,284	0.22%
2023-11-17	17.79	17.89	17.68	17.89	16.48	qfq	7,320,228	130,114,507	0.28%
2023-11-16	18.00	18.00	17.78	17.84	16.43	qfq	9,816,990	175,395,437	-1.11%
2023-11-15	17.83	18.09	17.83	18.04	16.62	qfq	16,083,493	289,517,596	1.86%
2023-11-14	17.78	17.78	17.66	17.71	16.31	qfq	8,481,821	150,294,227	0.06%
2023-11-13	17.63	17.71	17.50	17.70	16.30	qfq	10,118,276	178,192,711	0.68%
2023-11-10	17.71	17.72	17.56	17.58	16.19	qfq	9,340,873	164,496,059	-1.07%
2023-11-09	17.66	17.82	17.63	17.77	16.37	qfq	7,931,890	140,619,208	0.40%
2023-11-08	17.88	17.88	17.65	17.70	16.30	qfq	12,544,736	222,631,261	-1.39%
2023-11-07	18.24	18.24	17.76	17.95	16.53	qfq	14,685,300	262,756,963	-1.81%
2023-11-06	18.14	18.29	18.11	18.28	16.84	qfq	14,499,011	263,933,698	1.05%
2023-11-03	18.04	18.15	17.99	18.09	16.66	qfq	8,853,000	159,963,146	0.44%
2023-11-02	18.22	18.26	18.00	18.01	16.59	qfq	6,307,070	114,096,175	-0.72%
2023-11-01	18.35	18.38	18.08	18.14	16.71	qfq	8,817,749	160,191,238	-1.14%
2023-10-31	18.37	18.42	18.22	18.35	16.90	qfq	6,064,400	111,073,528	-0.11%
2023-10-30	18.22	18.45	18.20	18.37	16.92	qfq	8,439,512	154,901,193	0.99%
2023-10-27	17.93	18.26	17.91	18.19	16.76	qfq	7,206,798	130,812,427	1.00%
2023-10-26	17.85	18.04	17.77	18.01	16.59	qfq	6,151,122	110,201,247	-0.22%
2023-10-25	17.91	18.11	17.88	18.05	16.63	qfq	11,696,417	210,696,861	2.21%
2023-10-24	17.55	17.67	17.41	17.66	16.27	qfq	9,484,801	166,537,621	1.03%
2023-10-23	17.83	17.89	17.33	17.48	16.10	qfq	8,578,798	150,435,865	-2.07%
2023-10-20	17.93	18.06	17.80	17.85	16.44	qfq	7,477,724	134,063,292	-0.72%
2023-10-19	18.06	18.15	17.95	17.98	16.56	qfq	8,158,547	147,300,604	-0.61%
2023-10-18	18.49	18.51	18.09	18.09	16.66	qfq	10,746,120	196,261,658	-2.16%
2023-10-17	18.54	18.58	18.36	18.49	17.03	qfq	6,785,838	125,324,817	-0.38%
2023-10-16	18.61	18.69	18.47	18.56	17.10	qfq	7,222,686	133,982,771	-0.05%
2023-10-13	18.65	18.68	18.51	18.57	17.11	qfq	7,647,483	141,927,285	-1.43%
2023-10-12	18.62	18.84	18.62	18.84	17.35	qfq	10,529,638	197,438,131	1.51%
2023-10-11	18.74	18.80	18.50	18.56	17.10	qfq	13,205,199	245,657,532	-0.96%
2023-10-10	18.85	18.96	18.70	18.74	17.26	qfq	10,164,430	190,994,609	-0.58%
2023-10-09	19.10	19.10	18.70	18.85	17.36	qfq	17,031,606	320,858,614	-2.13%
2023-09-28	19.42	19.49	19.18	19.26	17.74	qfq	9,517,210	183,457,364	-0.77%
2023-09-27	19.61	19.64	19.38	19.41	17.88	qfq	6,947,915	135,228,124	-0.77%
2023-09-26	19.61	19.72	19.52	19.56	18.02	qfq	6,040,382	118,448,940	-0.46%
2023-09-25	19.74	19.88	19.61	19.65	18.10	qfq	6,740,766	132,904,731	-0.51%
2023-09-22	19.85	19.91	19.55	19.75	18.19	qfq	9,837,350	193,699,319	-0.40%
2023-09-21	19.96	20.06	19.80	19.83	18.27	qfq	7,076,300	140,752,150	-0.95%
2023-09-20	20.19	20.20	19.96	20.02	18.44	qfq	6,560,488	131,425,221	-0.55%
2023-09-19	20.16	20.28	19.95	20.13	18.54	qfq	9,349,227	188,363,937	0.20%
2023-09-18	20.09	20.23	19.94	20.09	18.51	qfq	10,875,112	217,979,826	-0.99%
2023-09-15	20.23	20.56	20.18	20.29	18.69	qfq	17,160,242	348,976,602	0.50%
2023-09-14	19.81	20.22	19.81	20.19	18.60	qfq	12,067,075	242,163,431	1.66%
2023-09-13	19.87	20.04	19.72	19.86	18.29	qfq	7,101,126	141,048,413	-0.05%
2023-09-12	20.10	20.13	19.83	19.87	18.30	qfq	8,135,697	162,105,036	-0.50%
2023-09-11	19.69	20.15	19.67	19.97	18.39	qfq	9,824,056	196,182,222	1.58%
2023-09-08	19.87	19.97	19.62	19.66	18.11	qfq	5,465,311	107,845,264	-1.31%
2023-09-07	20.26	20.29	19.86	19.92	18.35	qfq	9,029,015	180,745,050	-0.99%
2023-09-06	20.34	20.40	20.07	20.12	18.53	qfq	8,712,003	175,721,233	-1.08%
2023-09-05	20.10	20.38	20.01	20.34	18.74	qfq	15,905,498	321,402,228	0.30%
2023-09-04	19.50	20.41	19.43	20.28	18.68	qfq	28,883,554	579,625,458	4.43%
2023-09-01	19.00	19.50	18.97	19.42	17.89	qfq	18,936,250	365,961,490	2.75%
2023-08-31	19.03	19.23	18.84	18.90	17.41	qfq	10,393,500	197,595,542	-0.68%
2023-08-30	19.01	19.33	18.97	19.03	17.53	qfq	11,698,134	223,670,187	0.16%
2023-08-29	18.91	19.09	18.77	19.00	17.50	qfq	13,651,860	258,495,335	0.00%
2023-08-28	19.49	19.64	18.91	19.00	17.50	qfq	17,608,222	338,287,539	1.23%
2023-08-25	18.82	18.93	18.68	18.77	17.29	qfq	7,605,156	142,811,996	-0.90%
2023-08-24	18.81	19.18	18.81	18.94	17.45	qfq	9,123,380	173,175,623	0.91%
2023-08-23	19.08	19.08	18.73	18.77	17.29	qfq	8,113,332	153,157,282	-0.69%
2023-08-22	18.70	18.98	18.68	18.90	17.41	qfq	7,799,145	146,904,261	1.18%
2023-08-21	18.83	19.07	18.68	18.68	17.21	qfq	6,964,141	131,406,597	-0.64%
2023-08-18	19.11	19.20	18.79	18.80	17.32	qfq	7,794,610	148,005,288	-1.47%
2023-08-17	19.02	19.11	18.82	19.08	17.57	qfq	8,382,900	158,860,848	0.00%
2023-08-16	19.12	19.24	19.00	19.08	17.57	qfq	6,202,945	118,511,512	-0.99%
2023-08-15	19.40	19.50	19.10	19.27	17.75	qfq	6,816,973	131,396,262	-0.67%
2023-08-14	19.35	19.45	19.10	19.40	17.87	qfq	7,379,834	142,441,912	-0.31%
2023-08-11	19.91	19.95	19.45	19.46	17.92	qfq	8,374,257	164,770,075	-2.21%
2023-08-10	19.86	19.96	19.82	19.90	18.33	qfq	5,125,011	101,954,804	0.20%
2023-08-09	19.94	19.97	19.75	19.86	18.29	qfq	8,181,611	162,433,739	-1.10%
2023-08-08	19.97	20.17	19.84	20.08	18.50	qfq	9,694,078	194,052,483	0.20%
2023-08-07	20.02	20.14	19.89	20.04	18.46	qfq	9,693,805	193,577,122	0.10%
2023-08-04	20.25	20.31	20.01	20.02	18.44	qfq	8,988,644	181,027,354	0.00%
2023-08-03	20.01	20.08	19.83	20.02	18.44	qfq	11,154,080	222,660,388	-0.89%
2023-08-02	20.25	20.35	20.09	20.20	18.61	qfq	13,720,939	277,479,641	0.00%
2023-08-01	20.25	20.55	20.05	20.20	18.61	qfq	16,215,338	328,225,779	1.05%
2023-07-31	19.94	20.30	19.94	19.99	18.41	qfq	16,074,717	323,114,247	1.06%
2023-07-28	19.44	19.81	19.31	19.78	18.22	qfq	12,038,404	236,558,848	1.18%
2023-07-27	19.50	19.80	19.49	19.55	18.01	qfq	13,116,456	257,823,845	0.46%
2023-07-26	19.44	19.63	19.34	19.46	17.92	qfq	9,624,892	187,397,064	0.46%
2023-07-25	19.12	19.45	19.10	19.37	17.84	qfq	13,472,313	260,341,347	2.38%
2023-07-24	19.01	19.09	18.91	18.92	17.43	qfq	6,033,753	114,459,416	-0.68%
2023-07-21	19.09	19.18	18.94	19.05	17.55	qfq	7,909,288	150,690,869	-2.21%
2023-07-20	19.60	19.72	19.48	19.48	17.48	qfq	8,568,246	167,875,154	-0.97%
2023-07-19	19.52	19.67	19.49	19.67	17.65	qfq	8,257,756	161,792,669	0.61%
2023-07-18	19.52	19.61	19.41	19.55	17.55	qfq	6,373,865	124,307,682	0.15%
2023-07-17	19.75	19.77	19.42	19.52	17.52	qfq	9,448,402	184,795,823	-1.81%