SECURITY DETAIL · RAW DATA

宁夏建材600449.SH

ASSECNYSTOCK

最近收盘价11.912026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）6,589,600

成交额（元）80,279,546

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
2026-05-27	2026-06-04	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.25	—	—	—	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	12.48	12.59	11.80	11.91	11.91	qfq	6,589,600	80,279,546	-3.09%
2026-07-16	12.10	12.52	12.00	12.29	12.29	qfq	5,257,900	64,635,945	1.32%
2026-07-15	12.03	12.30	12.03	12.13	12.13	qfq	4,414,200	53,720,216	-0.57%
2026-07-14	12.30	12.43	11.97	12.20	12.20	qfq	5,552,852	67,412,945	-0.65%
2026-07-13	12.68	12.96	12.22	12.28	12.28	qfq	6,554,603	82,392,426	-2.92%
2026-07-10	12.80	13.48	12.65	12.65	12.65	qfq	7,725,801	100,386,661	-1.09%
2026-07-09	12.94	13.11	12.40	12.79	12.79	qfq	7,956,500	101,162,153	-0.85%
2026-07-08	13.63	13.67	12.88	12.90	12.90	qfq	7,893,315	103,144,605	-3.01%
2026-07-07	14.00	14.04	13.15	13.30	13.30	qfq	15,976,415	217,904,136	-5.00%
2026-07-06	12.89	14.30	12.89	14.00	14.00	qfq	15,915,889	218,485,046	6.06%
2026-07-03	12.30	13.40	12.23	13.20	13.20	qfq	18,298,840	236,341,494	6.54%
2026-07-02	11.22	12.39	11.18	12.39	12.39	qfq	10,048,904	120,831,966	10.04%
2026-07-01	11.20	11.50	11.12	11.26	11.26	qfq	4,708,685	53,259,465	0.72%
2026-06-30	11.07	11.28	10.92	11.18	11.18	qfq	4,160,354	46,260,153	0.45%
2026-06-29	11.33	11.36	10.88	11.13	11.13	qfq	6,399,554	70,974,056	-2.20%
2026-06-26	11.87	12.00	11.37	11.38	11.38	qfq	7,678,110	88,920,242	-5.17%
2026-06-25	12.45	12.86	11.81	12.00	12.00	qfq	12,046,382	147,575,201	-2.12%
2026-06-24	12.60	12.80	12.25	12.26	12.26	qfq	5,478,912	68,029,058	-1.92%
2026-06-23	12.62	12.83	12.47	12.50	12.50	qfq	3,590,739	45,475,817	-1.81%
2026-06-22	12.97	12.98	12.42	12.73	12.73	qfq	6,523,530	82,425,771	-2.15%
2026-06-18	12.81	13.17	12.65	13.01	13.01	qfq	4,526,500	58,379,329	0.70%
2026-06-17	13.08	13.16	12.89	12.92	12.92	qfq	3,658,616	47,427,191	-1.00%
2026-06-16	12.95	13.54	12.87	13.05	13.05	qfq	6,947,094	91,819,068	0.77%
2026-06-15	12.90	13.06	12.80	12.95	12.95	qfq	5,475,235	70,875,143	0.39%
2026-06-12	12.54	12.98	12.50	12.90	12.90	qfq	6,356,200	80,938,756	3.37%
2026-06-11	13.00	13.10	12.32	12.48	12.48	qfq	7,645,300	96,097,439	-5.53%
2026-06-10	13.04	13.54	12.95	13.21	13.21	qfq	7,189,300	94,605,850	1.30%
2026-06-09	12.98	13.08	12.71	13.04	13.04	qfq	5,696,970	73,306,378	0.69%
2026-06-08	12.62	13.02	12.42	12.95	12.95	qfq	9,025,014	114,744,840	0.70%
2026-06-05	13.12	13.26	12.72	12.86	12.86	qfq	7,222,500	93,514,379	-2.35%
2026-06-04	13.60	13.82	13.07	13.17	13.17	qfq	6,869,388	91,766,623	-4.29%
2026-06-03	13.90	13.95	13.53	13.76	13.60	qfq	9,643,517	132,547,676	-1.29%
2026-06-02	14.45	14.48	13.85	13.94	13.78	qfq	9,612,600	134,590,489	-3.86%
2026-06-01	14.46	14.65	14.33	14.50	14.33	qfq	5,772,396	83,516,727	0.42%
2026-05-29	15.01	15.36	14.32	14.44	14.27	qfq	13,256,510	196,456,190	-2.89%
2026-05-28	14.70	15.01	14.51	14.87	14.70	qfq	8,118,654	120,555,989	0.95%
2026-05-27	15.20	15.20	14.67	14.73	14.56	qfq	8,583,810	127,740,108	-1.93%
2026-05-26	14.89	15.07	14.68	15.02	14.85	qfq	9,298,725	138,623,576	0.40%
2026-05-25	14.82	15.12	14.72	14.96	14.79	qfq	9,240,748	137,995,995	0.67%
2026-05-22	13.98	15.28	13.96	14.86	14.69	qfq	17,795,515	262,793,681	6.60%
2026-05-21	14.53	14.63	13.90	13.94	13.78	qfq	13,531,767	193,142,379	-4.91%
2026-05-20	14.45	14.83	14.44	14.66	14.49	qfq	9,772,800	143,103,292	0.55%
2026-05-19	14.75	14.98	14.42	14.58	14.41	qfq	13,629,900	200,267,834	-0.34%
2026-05-18	14.62	14.84	14.43	14.63	14.46	qfq	14,060,459	205,184,198	-1.28%
2026-05-15	15.28	15.38	14.68	14.82	14.65	qfq	30,277,018	454,147,223	-3.70%
2026-05-14	13.98	15.39	13.90	15.39	15.21	qfq	27,240,885	410,592,851	10.01%
2026-05-13	13.84	14.20	13.73	13.99	13.83	qfq	7,667,561	106,843,099	1.45%
2026-05-12	13.95	13.98	13.62	13.79	13.63	qfq	6,678,204	91,843,680	-1.15%
2026-05-11	13.41	13.98	13.35	13.95	13.79	qfq	14,606,959	200,823,636	4.18%
2026-05-08	13.13	13.45	13.13	13.39	13.23	qfq	5,815,000	77,369,594	1.29%
2026-05-07	13.18	13.43	13.06	13.22	13.07	qfq	6,390,520	84,520,628	0.08%
2026-05-06	12.94	13.39	12.94	13.21	13.06	qfq	8,310,656	110,100,010	2.32%
2026-04-30	12.85	12.94	12.78	12.91	12.76	qfq	3,700,600	47,590,268	0.31%
2026-04-29	12.78	12.94	12.73	12.87	12.72	qfq	3,812,200	49,132,691	0.23%
2026-04-28	12.78	12.88	12.62	12.84	12.69	qfq	4,936,100	62,898,552	0.08%
2026-04-27	12.68	12.95	12.56	12.83	12.68	qfq	6,244,684	79,706,565	1.58%
2026-04-24	12.71	12.78	12.54	12.63	12.48	qfq	4,923,181	62,136,065	-1.56%
2026-04-23	12.58	12.93	12.47	12.83	12.68	qfq	6,924,592	88,192,054	2.31%
2026-04-22	12.66	12.66	12.48	12.54	12.39	qfq	3,579,791	44,850,895	-1.03%
2026-04-21	12.73	12.73	12.57	12.67	12.52	qfq	3,208,300	40,581,038	-0.63%
2026-04-20	12.81	12.87	12.66	12.75	12.60	qfq	4,495,568	57,175,912	-1.16%
2026-04-17	13.03	13.04	12.82	12.90	12.75	qfq	3,742,592	48,335,806	-0.46%
2026-04-16	12.62	13.11	12.58	12.96	12.81	qfq	6,461,491	83,290,938	2.94%
2026-04-15	12.80	12.83	12.55	12.59	12.44	qfq	3,522,297	44,535,623	-1.41%
2026-04-14	12.89	13.05	12.67	12.77	12.62	qfq	4,579,000	58,472,354	-0.39%
2026-04-13	12.56	12.95	12.45	12.82	12.67	qfq	5,118,900	64,940,112	1.99%
2026-04-10	12.52	12.70	12.52	12.57	12.42	qfq	3,885,000	48,974,613	0.96%
2026-04-09	12.66	12.80	12.42	12.45	12.31	qfq	4,183,000	52,522,455	-2.12%
2026-04-08	12.55	12.80	12.50	12.72	12.57	qfq	5,646,166	71,526,161	3.41%
2026-04-07	12.29	12.37	12.16	12.30	12.16	qfq	3,307,500	40,571,503	0.82%
2026-04-03	12.50	12.55	12.16	12.20	12.06	qfq	5,102,568	62,502,645	-2.40%
2026-04-02	12.70	12.86	12.35	12.50	12.35	qfq	6,608,994	83,049,874	-3.03%
2026-04-01	13.00	13.10	12.77	12.89	12.74	qfq	5,312,862	68,704,128	1.10%
2026-03-31	12.93	13.07	12.73	12.75	12.60	qfq	5,019,768	64,742,846	-1.39%
2026-03-30	12.77	12.99	12.63	12.93	12.78	qfq	6,158,702	78,997,958	-0.69%
2026-03-27	12.90	13.11	12.89	13.02	12.87	qfq	6,679,393	86,764,120	-0.38%
2026-03-26	13.43	13.52	13.00	13.07	12.92	qfq	11,403,703	150,369,655	-4.04%
2026-03-25	13.37	13.63	13.25	13.62	13.46	qfq	9,073,841	122,527,360	2.87%
2026-03-24	12.80	13.25	12.76	13.24	13.09	qfq	8,564,961	111,435,376	5.00%
2026-03-23	13.10	13.10	12.55	12.61	12.46	qfq	10,936,414	139,772,112	-5.47%
2026-03-20	13.61	13.71	13.32	13.34	13.18	qfq	7,260,242	97,633,480	-1.55%
2026-03-19	13.44	13.78	13.44	13.55	13.39	qfq	7,950,601	108,082,403	-0.88%
2026-03-18	13.60	13.71	13.37	13.67	13.51	qfq	8,359,705	113,210,136	1.11%
2026-03-17	13.28	14.08	13.28	13.52	13.36	qfq	14,954,092	204,869,629	1.81%
2026-03-16	13.57	13.60	13.16	13.28	13.13	qfq	9,138,795	121,645,869	-2.57%
2026-03-13	13.74	13.86	13.55	13.63	13.47	qfq	8,284,800	113,727,249	-1.16%
2026-03-12	13.68	13.92	13.68	13.79	13.63	qfq	6,154,977	84,953,372	-0.07%
2026-03-11	13.68	13.81	13.57	13.80	13.64	qfq	9,704,984	133,004,423	0.15%
2026-03-10	13.75	14.07	13.62	13.78	13.62	qfq	11,452,480	158,307,921	1.17%
2026-03-09	13.27	13.67	13.20	13.62	13.46	qfq	9,527,887	128,222,787	1.49%
2026-03-06	12.91	13.44	12.90	13.42	13.26	qfq	8,850,333	116,936,805	3.71%
2026-03-05	12.86	13.09	12.81	12.94	12.79	qfq	8,463,727	109,834,991	2.86%
2026-03-04	12.63	12.79	12.52	12.58	12.43	qfq	5,630,668	71,192,096	-1.10%
2026-03-03	13.21	13.26	12.70	12.72	12.57	qfq	8,365,571	108,255,256	-3.71%
2026-03-02	13.38	13.43	13.09	13.21	13.06	qfq	8,545,052	113,190,389	-2.44%
2026-02-27	13.56	13.63	13.41	13.54	13.38	qfq	5,252,827	71,079,087	0.45%
2026-02-26	13.57	13.67	13.43	13.48	13.32	qfq	5,269,088	71,253,015	-0.81%
2026-02-25	13.55	13.79	13.55	13.59	13.43	qfq	6,121,569	83,727,408	0.37%
2026-02-24	13.55	13.74	13.38	13.54	13.38	qfq	6,092,143	82,304,829	0.00%
2026-02-13	13.80	13.85	13.52	13.54	13.38	qfq	7,611,296	104,091,524	-0.59%
2026-02-12	13.90	13.96	13.61	13.62	13.46	qfq	7,499,585	102,997,703	-0.07%
2026-02-11	13.49	13.92	13.44	13.63	13.47	qfq	10,354,100	141,719,007	0.52%
2026-02-10	13.40	13.60	13.33	13.56	13.40	qfq	6,364,905	85,821,046	1.12%
2026-02-09	13.30	13.45	13.23	13.41	13.25	qfq	6,217,357	83,012,353	1.51%
2026-02-06	13.26	13.39	13.19	13.21	13.06	qfq	4,837,100	64,232,375	-0.75%
2026-02-05	13.16	13.66	13.16	13.31	13.16	qfq	11,406,916	153,153,921	1.14%
2026-02-04	13.12	13.23	13.02	13.16	13.01	qfq	4,243,800	55,824,166	0.61%
2026-02-03	13.00	13.13	12.94	13.08	12.93	qfq	4,812,559	62,774,121	1.08%
2026-02-02	13.14	13.29	12.92	12.94	12.79	qfq	6,710,800	87,967,171	-2.78%
2026-01-30	13.30	13.40	13.15	13.31	13.16	qfq	4,631,585	61,531,498	-0.08%
2026-01-29	13.30	13.40	13.20	13.32	13.17	qfq	5,429,749	72,253,280	-0.22%
2026-01-28	13.18	13.47	13.16	13.35	13.19	qfq	6,480,048	86,601,060	1.14%
2026-01-27	13.40	13.40	13.05	13.20	13.05	qfq	7,353,288	96,672,646	-1.35%
2026-01-26	13.38	13.41	13.24	13.38	13.22	qfq	8,807,042	117,356,070	-0.22%
2026-01-23	13.45	13.47	13.35	13.41	13.25	qfq	5,319,221	71,262,780	0.07%
2026-01-22	13.28	13.40	13.20	13.40	13.24	qfq	7,895,898	105,096,709	1.36%
2026-01-21	13.08	13.28	13.01	13.22	13.07	qfq	4,755,562	62,683,852	0.84%
2026-01-20	13.01	13.27	12.95	13.11	12.96	qfq	7,052,930	92,668,317	0.77%
2026-01-19	12.81	13.06	12.75	13.01	12.86	qfq	5,052,885	65,592,719	1.48%
2026-01-16	12.81	12.87	12.68	12.82	12.67	qfq	5,495,759	70,189,407	0.00%
2026-01-15	12.84	12.84	12.71	12.82	12.67	qfq	4,712,427	60,141,571	-0.31%
2026-01-14	12.71	12.90	12.64	12.86	12.71	qfq	9,772,886	124,673,009	2.31%
2026-01-13	12.71	12.75	12.56	12.57	12.42	qfq	5,544,708	70,202,020	-0.87%
2026-01-12	12.59	12.68	12.53	12.68	12.53	qfq	5,910,498	74,566,493	0.63%
2026-01-09	12.59	12.62	12.53	12.60	12.45	qfq	4,869,314	61,216,385	0.08%
2026-01-08	12.48	12.64	12.45	12.59	12.44	qfq	4,923,236	61,846,566	1.21%
2026-01-07	12.66	12.66	12.41	12.44	12.30	qfq	5,073,953	63,435,694	-1.11%
2026-01-06	12.43	12.58	12.39	12.58	12.43	qfq	4,531,021	56,684,253	1.29%
2026-01-05	12.42	12.47	12.36	12.42	12.28	qfq	4,662,975	57,914,449	0.49%
2025-12-31	12.33	12.40	12.27	12.36	12.22	qfq	2,065,985	25,513,324	0.24%
2025-12-30	12.38	12.45	12.32	12.33	12.19	qfq	2,724,305	33,717,673	-0.48%
2025-12-29	12.50	12.53	12.36	12.39	12.25	qfq	2,802,869	34,876,201	-0.80%
2025-12-26	12.64	12.69	12.46	12.49	12.34	qfq	3,240,093	40,621,290	-0.95%
2025-12-25	12.45	12.72	12.45	12.61	12.46	qfq	3,701,140	46,602,718	0.96%
2025-12-24	12.45	12.53	12.40	12.49	12.34	qfq	3,048,680	38,065,308	0.81%
2025-12-23	12.58	12.60	12.38	12.39	12.25	qfq	3,773,074	47,181,586	-1.27%
2025-12-22	12.49	12.64	12.42	12.55	12.40	qfq	3,498,243	43,807,721	0.80%
2025-12-19	12.33	12.56	12.33	12.45	12.31	qfq	3,494,574	43,676,715	0.40%
2025-12-18	12.23	12.48	12.23	12.40	12.26	qfq	3,502,500	43,419,352	0.65%
2025-12-17	12.21	12.36	12.13	12.32	12.18	qfq	3,747,379	45,960,055	0.74%
2025-12-16	12.38	12.45	12.21	12.23	12.09	qfq	3,778,879	46,388,309	-1.69%
2025-12-15	12.35	12.57	12.25	12.44	12.30	qfq	6,086,798	75,598,514	0.24%
2025-12-12	12.61	12.61	12.39	12.41	12.27	qfq	8,125,616	100,997,577	-1.12%
2025-12-11	12.68	12.69	12.53	12.55	12.40	qfq	3,329,087	41,926,291	-1.03%
2025-12-10	12.81	12.81	12.53	12.68	12.53	qfq	5,151,764	65,125,841	-0.70%
2025-12-09	12.90	12.96	12.74	12.77	12.62	qfq	4,983,200	64,036,785	-1.47%
2025-12-08	12.95	13.10	12.95	12.96	12.81	qfq	5,126,213	66,665,135	-0.69%
2025-12-05	12.94	13.08	12.85	13.05	12.90	qfq	3,836,546	49,779,278	0.85%
2025-12-04	12.91	12.98	12.81	12.94	12.79	qfq	3,382,500	43,618,658	-0.08%
2025-12-03	13.10	13.11	12.90	12.95	12.80	qfq	4,508,802	58,626,257	-0.99%
2025-12-02	13.14	13.14	13.06	13.08	12.93	qfq	2,666,200	34,887,027	-0.61%
2025-12-01	13.17	13.21	13.14	13.16	13.01	qfq	3,430,091	45,172,622	-0.15%
2025-11-28	13.09	13.18	13.01	13.18	13.03	qfq	2,869,975	37,593,839	0.53%
2025-11-27	13.17	13.25	13.09	13.11	12.96	qfq	3,395,291	44,612,090	-1.06%
2025-11-26	13.20	13.33	13.13	13.25	13.10	qfq	3,420,700	45,225,325	0.53%
2025-11-25	13.06	13.33	13.04	13.18	13.03	qfq	4,330,247	57,083,968	0.61%
2025-11-24	12.93	13.10	12.87	13.10	12.95	qfq	4,284,673	55,657,777	1.31%
2025-11-21	13.17	13.27	12.85	12.93	12.78	qfq	6,346,920	82,737,597	-2.12%
2025-11-20	13.19	13.24	13.05	13.21	13.06	qfq	6,109,277	80,358,290	0.38%
2025-11-19	13.32	13.40	13.14	13.16	13.01	qfq	4,880,500	64,487,059	-1.35%
2025-11-18	13.56	13.64	13.28	13.34	13.18	qfq	8,137,602	109,285,220	-2.06%
2025-11-17	13.70	13.75	13.58	13.62	13.46	qfq	5,617,364	76,630,799	-0.87%
2025-11-14	13.80	13.85	13.72	13.74	13.58	qfq	5,673,080	78,202,606	-0.72%
2025-11-13	13.79	13.87	13.71	13.84	13.68	qfq	5,041,765	69,637,361	0.22%
2025-11-12	13.93	14.00	13.78	13.81	13.65	qfq	5,508,892	76,144,513	-1.07%
2025-11-11	13.85	14.02	13.81	13.96	13.80	qfq	6,548,821	91,287,915	0.65%
2025-11-10	13.96	13.98	13.81	13.87	13.71	qfq	6,054,104	83,886,542	-0.22%
2025-11-07	13.81	14.08	13.75	13.90	13.74	qfq	10,358,214	143,897,667	0.65%
2025-11-06	13.82	13.89	13.73	13.81	13.65	qfq	8,387,600	115,690,038	-0.72%
2025-11-05	13.83	13.92	13.72	13.91	13.75	qfq	9,410,668	130,307,439	0.14%
2025-11-04	13.55	13.92	13.52	13.89	13.73	qfq	19,702,233	271,800,926	3.04%
2025-11-03	13.43	13.49	13.39	13.48	13.32	qfq	5,157,201	69,262,522	0.30%
2025-10-31	13.34	13.58	13.29	13.44	13.28	qfq	7,668,069	103,189,436	0.90%
2025-10-30	13.32	13.61	13.28	13.32	13.17	qfq	5,803,363	77,759,697	-0.30%
2025-10-29	13.38	13.43	13.27	13.36	13.20	qfq	4,745,700	63,287,373	-0.45%
2025-10-28	13.41	13.52	13.40	13.42	13.26	qfq	5,567,011	74,876,975	-0.22%
2025-10-27	13.42	13.55	13.35	13.45	13.29	qfq	7,037,227	94,549,832	0.60%
2025-10-24	13.42	13.49	13.34	13.37	13.21	qfq	4,944,064	66,215,737	-0.30%
2025-10-23	13.35	13.42	13.20	13.41	13.25	qfq	6,466,164	86,200,727	0.30%
2025-10-22	13.25	13.43	13.21	13.37	13.21	qfq	5,253,001	70,218,302	0.60%
2025-10-21	13.22	13.32	13.16	13.29	13.14	qfq	5,573,017	73,874,227	0.08%
2025-10-20	13.40	13.42	13.21	13.28	13.13	qfq	5,928,676	78,823,913	-0.90%
2025-10-17	13.37	13.49	13.30	13.40	13.24	qfq	6,344,456	84,920,737	0.22%
2025-10-16	13.49	13.49	13.27	13.37	13.21	qfq	4,256,702	56,832,143	-0.74%
2025-10-15	13.33	13.53	13.33	13.47	13.31	qfq	5,960,502	80,241,624	1.13%
2025-10-14	13.30	13.44	13.26	13.32	13.17	qfq	5,203,930	69,375,120	0.53%
2025-10-13	13.05	13.30	13.00	13.25	13.10	qfq	5,399,302	71,369,906	-1.56%
2025-10-10	13.28	13.51	13.21	13.46	13.30	qfq	6,431,830	86,430,667	1.36%
2025-10-09	13.20	13.33	13.20	13.28	13.13	qfq	5,664,020	75,192,386	0.84%
2025-09-30	13.09	13.23	13.09	13.17	13.02	qfq	3,758,262	49,517,604	0.38%
2025-09-29	13.13	13.16	12.91	13.12	12.97	qfq	4,914,978	64,192,562	-0.23%
2025-09-26	13.10	13.50	12.95	13.15	13.00	qfq	6,484,955	85,806,937	0.15%
2025-09-25	13.20	13.29	13.04	13.13	12.98	qfq	5,124,860	67,507,507	0.15%
2025-09-24	12.89	13.12	12.83	13.11	12.96	qfq	4,624,300	60,185,556	1.08%
2025-09-23	13.09	13.09	12.74	12.97	12.82	qfq	6,500,202	83,788,138	-0.84%
2025-09-22	13.25	13.26	13.01	13.08	12.93	qfq	5,858,402	76,602,664	-1.58%
2025-09-19	13.19	13.33	13.14	13.29	13.14	qfq	5,421,569	71,692,724	0.53%
2025-09-18	13.45	13.50	13.13	13.22	13.07	qfq	7,791,888	104,036,252	-2.00%
2025-09-17	13.52	13.53	13.42	13.49	13.33	qfq	4,282,124	57,717,230	-0.22%
2025-09-16	13.45	13.58	13.41	13.52	13.36	qfq	4,072,400	54,859,601	0.37%
2025-09-15	13.51	13.61	13.45	13.47	13.31	qfq	4,364,164	58,910,160	-0.66%
2025-09-12	13.53	13.73	13.48	13.56	13.40	qfq	7,303,579	99,284,415	0.15%
2025-09-11	13.42	13.54	13.33	13.54	13.38	qfq	5,187,420	69,861,330	0.67%
2025-09-10	13.41	13.55	13.37	13.45	13.29	qfq	4,489,824	60,400,915	0.37%
2025-09-09	13.51	13.56	13.36	13.40	13.24	qfq	5,611,572	75,434,976	-0.52%
2025-09-08	13.41	13.49	13.34	13.47	13.31	qfq	5,629,020	75,526,394	0.07%
2025-09-05	13.33	13.46	13.22	13.46	13.30	qfq	5,827,400	77,883,606	0.98%
2025-09-04	13.34	13.41	13.15	13.33	13.18	qfq	6,396,927	85,261,121	0.00%
2025-09-03	13.53	13.62	13.30	13.33	13.18	qfq	6,289,606	84,410,835	-1.62%
2025-09-02	13.81	13.84	13.49	13.55	13.39	qfq	9,694,386	131,908,497	-1.88%
2025-09-01	13.85	13.94	13.80	13.81	13.65	qfq	6,776,405	93,871,898	-0.22%
2025-08-29	14.17	14.23	13.82	13.84	13.68	qfq	12,126,917	169,518,467	-2.33%
2025-08-28	13.90	14.48	13.70	14.17	14.01	qfq	17,478,009	244,886,499	1.87%
2025-08-27	14.39	14.47	13.90	13.91	13.75	qfq	17,013,691	241,215,522	-4.20%
2025-08-26	14.30	14.85	14.23	14.52	14.35	qfq	14,926,765	217,373,180	1.54%
2025-08-25	14.39	14.39	14.20	14.30	14.13	qfq	10,407,405	148,668,173	0.35%
2025-08-22	14.10	14.25	14.07	14.25	14.08	qfq	10,124,404	143,698,106	0.99%
2025-08-21	14.25	14.31	14.05	14.11	13.95	qfq	9,750,440	137,797,608	-0.91%
2025-08-20	13.93	14.34	13.86	14.24	14.07	qfq	13,243,364	186,795,900	2.01%
2025-08-19	13.95	14.03	13.89	13.96	13.80	qfq	8,116,491	113,247,176	0.07%
2025-08-18	13.91	14.04	13.86	13.95	13.79	qfq	10,952,164	152,887,678	0.29%
2025-08-15	13.71	13.91	13.68	13.91	13.75	qfq	8,079,360	111,824,704	1.53%
2025-08-14	13.95	13.98	13.69	13.70	13.54	qfq	8,394,530	116,100,571	-1.65%
2025-08-13	13.92	13.97	13.84	13.93	13.77	qfq	6,890,292	95,831,133	0.14%
2025-08-12	14.05	14.05	13.90	13.91	13.75	qfq	7,221,134	100,705,981	-1.07%
2025-08-11	13.98	14.10	13.92	14.06	13.90	qfq	9,381,801	131,692,141	1.08%
2025-08-08	13.78	13.94	13.70	13.91	13.75	qfq	8,216,072	113,748,682	0.51%
2025-08-07	13.84	13.92	13.74	13.84	13.68	qfq	7,541,119	104,254,353	0.58%
2025-08-06	13.74	13.80	13.63	13.76	13.60	qfq	6,230,264	85,503,111	-0.29%
2025-08-05	13.63	13.84	13.63	13.80	13.64	qfq	7,434,723	102,232,932	1.40%
2025-08-04	13.53	13.65	13.51	13.61	13.45	qfq	4,909,361	66,720,084	-0.07%
2025-08-01	13.54	13.70	13.54	13.62	13.46	qfq	5,944,747	80,954,322	-0.29%
2025-07-31	13.90	14.17	13.63	13.66	13.50	qfq	9,905,319	137,092,025	-0.80%
2025-07-30	13.92	13.92	13.72	13.77	13.61	qfq	7,066,281	97,661,588	-1.08%
2025-07-29	13.90	14.00	13.78	13.92	13.76	qfq	8,658,418	119,999,145	-0.22%
2025-07-28	14.08	14.13	13.91	13.95	13.79	qfq	9,232,475	129,061,056	-1.34%
2025-07-25	14.35	14.35	14.12	14.14	13.98	qfq	10,356,978	146,860,670	-0.98%
2025-07-24	14.08	14.39	14.08	14.28	14.11	qfq	13,081,901	186,650,164	0.92%
2025-07-23	14.75	14.75	14.15	14.15	13.99	qfq	23,422,157	337,317,026	-4.52%
2025-07-22	14.80	14.95	14.28	14.82	14.65	qfq	37,685,313	550,168,674	-1.59%
2025-07-21	14.05	15.15	13.80	15.06	14.88	qfq	42,209,735	612,361,372	9.37%
2025-07-18	13.68	13.78	13.66	13.77	13.61	qfq	6,437,506	88,304,109	0.66%
2025-07-17	13.64	13.72	13.61	13.68	13.52	qfq	4,981,636	68,074,070	-0.07%
2025-07-16	13.66	13.74	13.58	13.69	13.53	qfq	5,948,506	81,288,290	0.37%
2025-07-15	13.64	13.78	13.55	13.64	13.48	qfq	7,707,272	105,204,218	-0.29%
2025-07-14	13.80	13.93	13.60	13.68	13.52	qfq	11,303,300	154,744,992	1.79%
2025-07-11	13.50	13.53	13.35	13.44	13.28	qfq	6,922,836	93,031,296	-0.30%
2025-07-10	13.33	13.52	13.33	13.48	13.32	qfq	6,347,901	85,281,484	0.67%
2025-07-09	13.40	13.70	13.35	13.39	13.23	qfq	9,621,700	130,072,150	-0.22%
2025-07-08	13.12	13.42	13.12	13.42	13.26	qfq	9,879,848	131,505,069	2.05%
2025-07-07	13.17	13.19	13.11	13.15	13.00	qfq	4,083,300	53,665,849	-0.45%
2025-07-04	13.24	13.35	13.13	13.21	13.06	qfq	7,622,103	100,923,186	-0.08%
2025-07-03	13.20	13.32	13.17	13.22	13.07	qfq	5,950,900	78,724,619	0.23%
2025-07-02	13.15	13.25	13.04	13.19	13.04	qfq	6,405,635	84,268,664	0.30%
2025-07-01	13.16	13.22	13.11	13.15	13.00	qfq	4,160,400	54,698,242	-0.08%
2025-06-30	13.17	13.19	13.10	13.16	13.01	qfq	4,827,000	63,411,639	-0.15%
2025-06-27	13.10	13.23	13.09	13.18	13.03	qfq	4,872,300	64,123,038	0.69%
2025-06-26	13.24	13.24	13.06	13.09	12.94	qfq	6,483,900	85,273,132	-0.98%
2025-06-25	13.21	13.24	13.10	13.22	13.07	qfq	5,376,000	70,840,782	0.15%
2025-06-24	13.20	13.24	13.02	13.20	13.05	qfq	5,972,671	78,589,821	1.93%
2025-06-23	12.77	12.99	12.76	12.95	12.80	qfq	3,101,370	40,021,341	0.23%
2025-06-20	12.85	13.07	12.82	12.92	12.77	qfq	3,736,511	48,378,132	0.31%
2025-06-19	12.94	13.08	12.85	12.88	12.73	qfq	3,888,500	50,309,435	-0.92%
2025-06-18	13.06	13.09	12.90	13.00	12.85	qfq	3,721,100	48,291,601	-0.38%
2025-06-17	13.12	13.16	13.00	13.05	12.90	qfq	5,039,689	65,767,468	-0.53%
2025-06-16	13.10	13.24	13.06	13.12	12.97	qfq	4,622,600	60,793,976	-0.15%
2025-06-13	13.36	13.40	13.08	13.14	12.99	qfq	6,161,678	81,415,960	-2.38%
2025-06-12	13.41	13.53	13.36	13.46	13.30	qfq	4,275,900	57,470,580	-0.30%
2025-06-11	13.38	13.57	13.38	13.50	13.34	qfq	4,696,652	63,313,956	0.82%
2025-06-10	13.81	13.81	13.27	13.39	13.23	qfq	9,859,707	132,835,857	-2.41%
2025-06-09	13.77	13.88	13.52	13.72	13.56	qfq	8,116,297	111,254,888	0.07%
2025-06-06	13.61	14.10	13.61	13.71	13.55	qfq	11,544,133	159,302,828	0.73%
2025-06-05	13.49	13.76	13.40	13.61	13.45	qfq	10,521,177	142,824,022	0.89%
2025-06-04	13.96	13.99	13.34	13.49	13.33	qfq	12,954,711	174,890,534	-2.95%
2025-06-03	14.60	14.77	13.90	13.90	13.53	qfq	21,951,600	315,450,871	0.00%
2025-05-30	14.08	14.55	13.82	13.90	13.53	qfq	19,729,620	279,579,339	-0.43%
2025-05-29	13.00	14.11	12.96	13.96	13.59	qfq	21,130,218	289,376,619	7.38%
2025-05-28	13.06	13.12	12.95	13.00	12.65	qfq	3,370,468	43,836,894	-0.61%
2025-05-27	13.17	13.19	12.94	13.08	12.73	qfq	4,603,906	59,932,980	-0.61%
2025-05-26	13.20	13.30	13.02	13.16	12.81	qfq	5,079,052	66,785,908	1.08%
2025-05-23	13.25	13.34	13.01	13.02	12.67	qfq	6,388,500	84,201,477	-1.74%
2025-05-22	13.43	13.52	13.25	13.25	12.90	qfq	6,719,000	89,786,836	-2.00%
2025-05-21	13.66	13.88	13.52	13.52	13.16	qfq	11,611,800	158,738,723	-3.08%
2025-05-20	13.74	14.32	13.60	13.95	13.58	qfq	19,204,721	268,577,516	3.41%
2025-05-19	13.15	13.75	13.15	13.49	13.13	qfq	18,141,280	245,326,638	4.17%
2025-05-16	13.16	13.19	12.95	12.95	12.61	qfq	5,581,655	72,853,610	-1.45%
2025-05-15	13.24	13.24	13.11	13.14	12.79	qfq	4,447,700	58,540,473	-0.76%
2025-05-14	13.19	13.30	13.13	13.24	12.89	qfq	5,401,121	71,389,291	0.53%
2025-05-13	13.30	13.35	13.17	13.17	12.82	qfq	6,225,202	82,444,871	-0.45%
2025-05-12	13.28	13.30	13.11	13.23	12.88	qfq	4,833,301	63,721,655	0.99%
2025-05-09	13.33	13.33	13.09	13.10	12.75	qfq	6,069,930	79,964,569	-0.91%
2025-05-08	13.13	13.30	13.10	13.22	12.87	qfq	6,604,202	87,479,075	0.30%
2025-05-07	13.42	13.50	13.08	13.18	12.83	qfq	7,197,000	95,237,210	-0.53%
2025-05-06	12.95	13.41	12.95	13.25	12.90	qfq	9,121,118	120,588,505	2.95%
2025-04-30	12.79	13.17	12.71	12.87	12.53	qfq	7,894,509	101,986,238	0.63%
2025-04-29	12.75	12.96	12.75	12.79	12.45	qfq	5,303,312	68,133,006	0.16%
2025-04-28	12.84	12.93	12.71	12.77	12.43	qfq	4,690,308	59,963,389	-0.70%
2025-04-25	13.25	13.37	12.76	12.86	12.52	qfq	12,010,803	155,253,694	-3.67%
2025-04-24	13.70	13.77	13.29	13.35	13.00	qfq	6,780,309	91,314,610	-2.84%
2025-04-23	13.65	13.88	13.65	13.74	13.38	qfq	5,711,100	78,641,970	0.44%
2025-04-22	13.59	13.81	13.56	13.68	13.32	qfq	6,156,300	84,219,335	0.22%
2025-04-21	13.51	13.70	13.46	13.65	13.29	qfq	5,657,704	76,987,055	0.44%
2025-04-18	13.50	13.75	13.40	13.59	13.23	qfq	5,978,900	81,092,479	1.04%
2025-04-17	13.33	13.57	13.31	13.45	13.09	qfq	3,900,250	52,637,910	0.15%
2025-04-16	13.60	13.60	13.20	13.43	13.07	qfq	6,070,740	81,385,622	-1.25%
2025-04-15	13.55	13.64	13.46	13.60	13.24	qfq	4,837,900	65,506,660	-0.22%
2025-04-14	13.59	13.80	13.59	13.63	13.27	qfq	6,997,741	95,694,030	0.74%
2025-04-11	13.35	13.69	13.28	13.53	13.17	qfq	8,179,840	110,604,167	0.74%
2025-04-10	13.70	13.83	13.40	13.43	13.07	qfq	11,463,640	155,723,254	0.00%
2025-04-09	12.44	13.60	11.80	13.43	13.07	qfq	18,119,725	232,489,098	6.42%
2025-04-08	13.05	13.20	12.25	12.62	12.28	qfq	16,677,370	210,490,238	-4.18%
2025-04-07	13.68	13.88	13.17	13.17	12.82	qfq	9,433,200	125,927,321	-9.98%
2025-04-03	14.40	14.72	14.31	14.63	14.24	qfq	7,053,085	103,014,515	0.27%
2025-04-02	14.53	14.75	14.46	14.59	14.20	qfq	4,737,500	69,246,230	0.27%
2025-04-01	14.55	14.67	14.50	14.55	14.16	qfq	7,364,200	107,399,110	-0.27%
2025-03-31	14.52	14.66	14.19	14.59	14.20	qfq	11,198,736	161,410,986	-0.21%
2025-03-28	14.91	15.07	14.60	14.62	14.23	qfq	9,505,588	140,582,083	-1.35%
2025-03-27	15.00	15.10	14.77	14.82	14.43	qfq	11,466,336	171,317,191	-1.59%
2025-03-26	14.84	15.09	14.82	15.06	14.66	qfq	9,823,100	147,204,196	1.48%
2025-03-25	15.11	15.13	14.77	14.84	14.45	qfq	11,406,700	170,624,705	-1.98%
2025-03-24	15.53	15.75	14.75	15.14	14.74	qfq	25,016,896	379,447,299	-4.60%
2025-03-21	16.07	16.38	15.85	15.87	15.45	qfq	21,740,280	349,670,716	-1.73%
2025-03-20	16.15	16.34	15.83	16.15	15.72	qfq	23,846,694	384,273,671	1.25%
2025-03-19	16.60	16.80	15.95	15.95	15.53	qfq	39,697,417	644,546,929	-7.05%
2025-03-18	16.35	17.81	16.35	17.16	16.70	qfq	57,280,364	977,414,490	1.48%
2025-03-17	16.73	17.77	16.42	16.91	16.46	qfq	71,146,306	1,237,660,967	4.71%
2025-03-14	16.19	16.54	15.60	16.15	15.72	qfq	45,907,533	738,694,892	3.13%
2025-03-13	15.88	16.20	15.30	15.66	15.24	qfq	43,874,684	686,014,498	-1.69%
2025-03-12	14.59	15.93	14.59	15.93	15.51	qfq	18,048,830	280,125,785	10.01%
2025-03-11	14.23	14.50	14.12	14.48	14.10	qfq	12,926,966	184,883,706	0.77%
2025-03-10	14.79	14.79	14.33	14.37	13.99	qfq	15,987,193	231,804,624	-2.91%
2025-03-07	14.89	15.38	14.75	14.80	14.41	qfq	41,632,293	624,872,909	0.54%
2025-03-06	13.48	14.72	13.33	14.72	14.33	qfq	26,847,246	386,605,971	10.01%
2025-03-05	13.38	13.45	13.22	13.38	13.02	qfq	5,353,800	71,314,098	-0.22%
2025-03-04	13.34	13.44	13.27	13.41	13.05	qfq	5,836,089	77,953,772	0.07%
2025-03-03	13.56	13.64	13.32	13.40	13.04	qfq	7,488,482	101,080,085	-1.03%
2025-02-28	13.93	14.04	13.46	13.54	13.18	qfq	7,824,900	107,144,712	-3.29%
2025-02-27	14.30	14.52	13.88	14.00	13.63	qfq	10,879,872	153,649,846	-2.10%
2025-02-26	14.22	14.49	14.21	14.30	13.92	qfq	7,057,834	101,136,554	0.70%
2025-02-25	14.32	14.41	14.12	14.20	13.82	qfq	9,056,500	128,976,609	-2.14%
2025-02-24	14.30	14.59	14.21	14.51	14.12	qfq	12,109,803	175,055,848	1.19%
2025-02-21	13.98	14.48	13.90	14.34	13.96	qfq	12,198,202	173,158,544	2.50%
2025-02-20	14.11	14.16	13.95	13.99	13.62	qfq	7,814,003	109,489,775	-1.20%
2025-02-19	14.26	14.42	13.99	14.16	13.78	qfq	11,979,902	170,173,770	-0.70%
2025-02-18	14.58	14.69	14.24	14.26	13.88	qfq	8,935,802	128,954,368	-2.66%
2025-02-17	14.55	14.94	14.40	14.65	14.26	qfq	14,646,166	215,356,454	1.74%
2025-02-14	14.43	14.52	14.26	14.40	14.02	qfq	8,707,956	125,414,040	0.98%
2025-02-13	14.40	14.47	14.20	14.26	13.88	qfq	7,623,504	109,180,556	-1.25%
2025-02-12	14.39	14.65	14.34	14.44	14.06	qfq	7,844,604	113,549,758	0.63%
2025-02-11	14.64	14.64	14.30	14.35	13.97	qfq	8,165,511	117,496,482	-1.98%
2025-02-10	14.29	14.78	14.21	14.64	14.25	qfq	14,457,374	210,646,022	3.54%
2025-02-07	13.85	14.26	13.81	14.14	13.76	qfq	10,934,200	154,349,534	2.09%
2025-02-06	13.75	13.88	13.47	13.85	13.48	qfq	8,489,415	116,272,200	0.29%
2025-02-05	13.82	14.08	13.54	13.81	13.44	qfq	9,515,878	131,560,570	1.54%
2025-01-27	13.71	13.94	13.53	13.60	13.24	qfq	5,277,700	72,377,343	-0.37%
2025-01-24	13.59	13.67	13.38	13.65	13.29	qfq	6,157,903	83,410,262	1.49%
2025-01-23	13.68	13.97	13.44	13.45	13.09	qfq	9,152,450	126,005,802	-0.52%
2025-01-22	13.73	13.76	13.45	13.52	13.16	qfq	5,111,600	69,354,364	-1.82%
2025-01-21	13.88	13.88	13.56	13.77	13.40	qfq	6,976,875	95,454,958	-0.07%
2025-01-20	13.72	14.05	13.46	13.78	13.41	qfq	9,814,800	135,178,163	1.92%
2025-01-17	13.40	13.61	13.13	13.52	13.16	qfq	6,736,695	90,180,784	0.90%
2025-01-16	13.15	13.78	13.14	13.40	13.04	qfq	10,607,700	143,130,925	1.82%
2025-01-15	13.18	13.34	13.02	13.16	12.81	qfq	7,659,500	100,755,416	-0.60%
2025-01-14	12.69	13.27	12.50	13.24	12.89	qfq	9,583,450	124,909,665	4.50%
2025-01-13	12.80	12.85	12.38	12.67	12.33	qfq	6,729,756	84,943,621	-1.78%
2025-01-10	13.18	13.44	12.88	12.90	12.56	qfq	7,787,936	102,056,829	-1.75%
2025-01-09	13.23	13.40	13.12	13.13	12.78	qfq	9,197,500	121,553,371	-1.50%
2025-01-08	13.25	13.45	12.84	13.33	12.98	qfq	12,966,664	170,410,187	-0.07%
2025-01-07	13.47	13.83	13.09	13.34	12.99	qfq	12,894,000	172,213,310	0.76%
2025-01-06	13.84	13.89	13.11	13.24	12.89	qfq	14,539,750	195,335,242	-4.75%
2025-01-03	14.60	14.80	13.75	13.90	13.53	qfq	19,968,908	283,639,705	-4.60%
2025-01-02	14.84	15.29	14.41	14.57	14.18	qfq	20,220,111	299,853,237	-3.00%
2024-12-31	15.07	15.60	14.95	15.02	14.62	qfq	26,104,262	397,459,885	0.81%
2024-12-30	14.91	15.00	14.32	14.90	14.50	qfq	28,074,961	412,227,199	-0.73%
2024-12-27	14.38	15.15	14.30	15.01	14.61	qfq	25,332,260	376,722,914	4.89%
2024-12-26	14.26	14.60	14.16	14.31	13.93	qfq	15,766,549	225,863,126	0.00%
2024-12-25	14.30	14.76	13.98	14.31	13.93	qfq	31,120,581	444,139,239	-3.90%
2024-12-24	14.17	15.47	14.17	14.89	14.49	qfq	45,500,550	689,578,488	5.90%
2024-12-23	14.74	15.05	14.05	14.06	13.69	qfq	12,602,459	183,541,812	-5.06%
2024-12-20	14.85	14.95	14.63	14.81	14.42	qfq	9,926,516	146,974,652	-0.27%
2024-12-19	14.48	14.96	14.04	14.85	14.46	qfq	17,571,770	259,179,664	1.64%
2024-12-18	14.16	14.99	13.99	14.61	14.22	qfq	17,331,294	252,485,657	4.58%
2024-12-17	14.28	14.35	13.78	13.97	13.60	qfq	7,920,965	110,761,866	-2.51%
2024-12-16	14.62	14.72	14.20	14.33	13.95	qfq	9,711,612	139,802,132	-1.98%
2024-12-13	14.95	15.08	14.53	14.62	14.23	qfq	17,369,483	255,480,143	-3.05%
2024-12-12	15.05	15.28	14.92	15.08	14.68	qfq	9,378,920	141,666,626	0.80%
2024-12-11	15.10	15.25	14.93	14.96	14.56	qfq	8,655,300	130,221,622	-0.80%
2024-12-10	15.40	15.49	15.06	15.08	14.68	qfq	12,036,257	183,537,764	0.60%
2024-12-09	14.99	15.30	14.87	14.99	14.59	qfq	12,804,720	192,787,227	0.07%
2024-12-06	14.65	15.20	14.50	14.98	14.58	qfq	11,779,512	175,158,723	2.32%
2024-12-05	14.45	14.65	14.15	14.64	14.25	qfq	8,877,400	128,946,600	2.23%
2024-12-04	14.78	15.08	14.24	14.32	13.94	qfq	12,254,060	178,080,076	-3.89%
2024-12-03	15.00	15.10	14.63	14.90	14.50	qfq	9,814,901	145,320,049	-0.60%
2024-12-02	15.00	15.24	14.86	14.99	14.59	qfq	10,078,800	150,924,922	-0.53%
2024-11-29	14.84	15.26	14.81	15.07	14.67	qfq	11,843,200	178,414,254	0.47%
2024-11-28	14.85	15.46	14.75	15.00	14.60	qfq	19,182,900	290,135,716	0.87%
2024-11-27	14.51	14.88	13.72	14.87	14.48	qfq	20,866,402	297,791,700	1.99%
2024-11-26	14.83	15.47	14.54	14.58	14.19	qfq	35,089,494	523,951,368	-2.99%
2024-11-25	13.69	15.03	13.61	15.03	14.63	qfq	44,390,168	656,910,311	10.03%
2024-11-22	13.48	14.04	13.43	13.66	13.30	qfq	16,172,510	223,467,539	0.89%
2024-11-21	13.65	13.83	13.40	13.54	13.18	qfq	7,515,196	101,988,193	-1.17%
2024-11-20	13.64	13.81	13.47	13.70	13.34	qfq	8,564,513	116,911,537	0.37%
2024-11-19	13.80	13.97	13.28	13.65	13.29	qfq	14,824,700	201,386,934	-1.87%
2024-11-18	14.25	14.47	13.68	13.91	13.54	qfq	19,428,663	273,080,367	-0.29%
2024-11-15	13.74	14.47	13.74	13.95	13.58	qfq	14,464,000	204,959,937	1.01%
2024-11-14	13.96	14.30	13.73	13.81	13.44	qfq	9,983,000	139,364,127	-1.00%
2024-11-13	13.91	14.14	13.73	13.95	13.58	qfq	8,309,422	115,606,023	0.00%
2024-11-12	14.14	14.36	13.86	13.95	13.58	qfq	12,229,302	172,791,828	-1.62%
2024-11-11	14.08	14.28	13.88	14.18	13.80	qfq	11,063,693	155,725,430	-0.21%
2024-11-08	14.40	14.62	14.14	14.21	13.83	qfq	14,301,422	205,028,087	-0.49%
2024-11-07	14.02	14.43	13.92	14.28	13.90	qfq	11,568,866	165,105,017	0.92%
2024-11-06	14.12	14.27	13.85	14.15	13.77	qfq	13,460,200	189,142,402	0.28%
2024-11-05	14.06	14.20	13.86	14.11	13.74	qfq	13,466,363	188,880,171	0.93%
2024-11-04	13.75	14.00	13.65	13.98	13.61	qfq	8,172,300	113,485,281	1.60%
2024-11-01	14.35	14.48	13.55	13.76	13.39	qfq	17,675,754	246,071,817	-5.56%
2024-10-31	14.33	14.79	14.14	14.57	14.18	qfq	16,304,271	236,360,725	1.39%
2024-10-30	14.19	14.45	14.05	14.37	13.99	qfq	15,497,273	221,686,305	0.84%
2024-10-29	15.38	15.38	14.24	14.25	13.87	qfq	29,381,723	429,442,907	-7.29%
2024-10-28	15.15	15.64	14.80	15.37	14.96	qfq	31,160,637	474,346,454	1.79%
2024-10-25	14.20	15.29	14.01	15.10	14.70	qfq	35,899,368	527,789,596	8.63%
2024-10-24	13.40	14.30	13.32	13.90	13.53	qfq	26,502,186	369,123,949	3.81%
2024-10-23	13.31	13.62	13.22	13.39	13.03	qfq	16,344,835	218,769,956	0.53%
2024-10-22	12.46	13.79	12.33	13.32	12.97	qfq	28,804,745	378,018,525	6.14%
2024-10-21	12.77	12.94	12.44	12.55	12.22	qfq	17,230,630	217,837,641	-0.48%
2024-10-18	12.40	12.90	12.09	12.61	12.28	qfq	17,683,049	219,090,362	0.72%
2024-10-17	13.11	13.18	12.50	12.52	12.19	qfq	17,333,597	220,966,779	-4.13%
2024-10-16	12.55	13.39	12.45	13.06	12.71	qfq	22,504,471	293,309,204	3.08%
2024-10-15	12.50	13.18	12.36	12.67	12.33	qfq	18,910,434	242,111,211	0.72%
2024-10-14	12.21	12.63	11.97	12.58	12.25	qfq	12,581,186	155,426,537	4.57%
2024-10-11	12.40	12.45	11.89	12.03	11.71	qfq	10,086,476	122,982,447	-2.75%
2024-10-10	12.16	12.75	11.78	12.37	12.04	qfq	16,908,193	208,831,207	2.83%
2024-10-09	13.06	13.06	12.03	12.03	11.71	qfq	19,913,586	247,862,429	-10.02%
2024-10-08	14.20	14.20	12.49	13.37	13.01	qfq	31,884,953	424,427,685	3.48%
2024-09-30	12.53	12.97	12.19	12.92	12.58	qfq	29,337,972	370,456,965	7.76%
2024-09-27	11.85	12.00	11.65	11.99	11.67	qfq	10,867,868	128,961,988	2.65%
2024-09-26	11.20	11.68	11.10	11.68	11.37	qfq	16,603,276	190,175,613	4.29%
2024-09-25	11.32	11.76	11.18	11.20	10.90	qfq	24,227,937	277,108,828	0.27%
2024-09-24	10.72	11.41	10.55	11.17	10.87	qfq	25,230,093	277,443,473	4.69%
2024-09-23	10.43	10.74	10.31	10.67	10.39	qfq	17,073,856	180,755,682	2.11%
2024-09-20	10.42	10.60	10.20	10.45	10.17	qfq	19,358,634	200,878,500	1.55%
2024-09-19	9.78	10.52	9.78	10.29	10.02	qfq	23,788,813	241,329,156	4.36%
2024-09-18	10.25	10.30	9.71	9.86	9.60	qfq	23,088,622	227,934,429	-2.57%
2024-09-13	9.25	10.12	9.22	10.12	9.85	qfq	9,513,979	94,358,528	10.00%
2024-09-12	9.10	9.38	9.10	9.20	8.96	qfq	4,331,900	40,082,468	0.33%
2024-09-11	9.05	9.37	9.04	9.17	8.93	qfq	4,719,700	43,415,469	0.44%
2024-09-10	9.16	9.25	8.95	9.13	8.89	qfq	4,511,200	40,854,684	-0.54%
2024-09-09	9.19	9.35	9.07	9.18	8.94	qfq	3,601,900	33,212,827	-0.65%
2024-09-06	9.47	9.50	9.23	9.24	8.99	qfq	3,894,800	36,299,771	-2.22%
2024-09-05	9.33	9.52	9.30	9.45	9.20	qfq	4,379,318	41,330,411	1.39%
2024-09-04	9.30	9.54	9.27	9.32	9.07	qfq	5,409,100	50,900,118	-0.64%
2024-09-03	9.31	9.63	9.23	9.38	9.13	qfq	6,899,151	65,014,439	0.75%
2024-09-02	9.52	9.64	9.29	9.31	9.06	qfq	5,311,351	50,202,427	-2.62%
2024-08-30	9.40	9.78	9.33	9.56	9.31	qfq	6,961,101	66,700,935	1.06%
2024-08-29	9.30	9.52	9.22	9.46	9.21	qfq	5,275,900	49,635,361	1.39%
2024-08-28	9.33	9.43	9.13	9.33	9.08	qfq	5,422,063	50,320,382	-0.32%
2024-08-27	9.42	9.68	9.27	9.36	9.11	qfq	8,674,862	81,507,920	-1.68%
2024-08-26	9.42	9.61	9.31	9.52	9.27	qfq	13,681,260	129,552,383	2.92%
2024-08-23	9.06	9.50	9.02	9.25	9.00	qfq	7,950,662	73,225,505	1.65%
2024-08-22	9.09	9.30	9.06	9.10	8.86	qfq	4,557,772	41,772,908	-1.62%
2024-08-21	9.28	9.36	9.12	9.25	9.00	qfq	4,407,707	40,651,421	-0.43%
2024-08-20	9.53	9.60	9.25	9.29	9.04	qfq	4,808,256	44,950,943	-2.31%
2024-08-19	9.38	9.72	9.36	9.51	9.26	qfq	9,520,300	90,959,415	1.28%
2024-08-16	9.82	9.85	9.38	9.39	9.14	qfq	7,575,900	72,524,614	-3.89%
2024-08-15	9.42	9.93	9.35	9.77	9.51	qfq	11,989,938	116,408,359	3.39%
2024-08-14	9.31	9.55	9.25	9.45	9.20	qfq	17,306,006	162,924,817	2.61%
2024-08-13	9.00	9.26	8.93	9.21	8.97	qfq	21,981,925	199,651,976	-5.44%
2024-08-12	9.74	9.94	9.74	9.74	9.48	qfq	4,610,400	44,984,507	-9.98%
2024-08-09	10.95	11.05	10.79	10.82	10.53	qfq	3,101,900	33,897,337	-1.01%
2024-08-08	10.78	11.02	10.70	10.93	10.64	qfq	2,969,400	32,288,043	0.74%
2024-08-07	10.91	10.96	10.79	10.85	10.56	qfq	2,559,776	27,831,387	-0.82%
2024-08-06	10.85	11.02	10.79	10.94	10.65	qfq	3,756,327	40,973,704	1.67%
2024-08-05	11.08	11.24	10.76	10.76	10.47	qfq	4,629,800	51,015,161	-2.98%
2024-08-02	11.26	11.31	11.06	11.09	10.80	qfq	3,076,563	34,422,850	-2.20%
2024-08-01	11.31	11.47	11.24	11.34	11.04	qfq	3,882,900	44,003,093	-0.09%
2024-07-31	10.84	11.36	10.82	11.35	11.05	qfq	6,212,884	69,429,166	4.61%
2024-07-30	10.75	10.86	10.69	10.85	10.56	qfq	3,457,218	37,327,806	0.93%
2024-07-29	10.73	10.81	10.55	10.75	10.46	qfq	3,342,701	35,812,050	0.09%
2024-07-26	10.51	10.76	10.50	10.74	10.45	qfq	3,009,531	32,195,284	1.32%
2024-07-25	10.35	10.65	10.35	10.60	10.32	qfq	4,034,452	42,528,654	1.92%
2024-07-24	10.53	10.64	10.37	10.40	10.12	qfq	4,762,633	49,942,339	-1.33%
2024-07-23	10.87	10.94	10.54	10.54	10.26	qfq	4,323,376	46,421,207	-2.86%
2024-07-22	11.12	11.16	10.75	10.85	10.56	qfq	5,736,179	62,369,107	-2.52%
2024-07-19	11.09	11.19	11.01	11.13	10.83	qfq	2,597,700	28,841,000	0.45%
2024-07-18	11.15	11.21	10.90	11.08	10.79	qfq	3,731,800	41,144,743	-1.16%
2024-07-17	11.33	11.41	11.20	11.21	10.91	qfq	3,512,501	39,613,868	-0.71%
2024-07-16	11.33	11.39	11.15	11.29	10.99	qfq	3,536,000	39,737,262	-0.27%
2024-07-15	11.58	11.60	11.31	11.32	11.02	qfq	2,844,200	32,368,843	-2.16%
2024-07-12	11.70	11.74	11.52	11.57	11.26	qfq	3,125,410	36,364,275	-0.94%
2024-07-11	11.36	11.68	11.32	11.68	11.37	qfq	6,087,073	70,271,381	4.66%
2024-07-10	11.40	11.44	11.01	11.16	10.86	qfq	5,250,023	58,993,101	-2.96%
2024-07-09	11.22	11.58	10.99	11.50	11.19	qfq	7,113,023	80,298,425	1.77%
2024-07-08	11.75	11.78	11.26	11.30	11.00	qfq	3,534,105	40,448,125	-4.16%
2024-07-05	11.68	11.94	11.53	11.79	11.48	qfq	3,495,623	41,201,814	0.94%
2024-07-04	12.09	12.11	11.61	11.68	11.37	qfq	4,815,100	56,865,419	-3.63%
2024-07-03	12.00	12.28	11.95	12.12	11.80	qfq	5,598,800	67,998,046	0.92%
2024-07-02	11.93	12.10	11.82	12.01	11.69	qfq	4,249,906	50,878,080	0.84%
2024-07-01	11.70	11.94	11.67	11.91	11.59	qfq	3,618,700	42,813,750	1.36%
2024-06-28	11.75	11.99	11.69	11.75	11.44	qfq	4,506,900	53,422,635	0.77%
2024-06-27	11.94	11.96	11.66	11.66	11.35	qfq	6,179,869	73,005,698	-2.51%
2024-06-26	11.36	12.28	11.32	11.96	11.64	qfq	9,278,350	109,891,342	5.28%
2024-06-25	11.30	11.53	11.28	11.36	11.06	qfq	4,185,471	47,662,331	0.53%
2024-06-24	11.84	11.87	11.28	11.30	11.00	qfq	6,098,221	70,030,340	-4.80%
2024-06-21	11.58	11.95	11.49	11.87	11.55	qfq	5,436,103	64,103,021	2.50%
2024-06-20	11.80	11.88	11.55	11.58	11.27	qfq	4,078,000	47,539,278	-2.20%
2024-06-19	11.95	12.08	11.83	11.84	11.53	qfq	3,076,321	36,685,583	-1.25%
2024-06-18	11.96	12.06	11.93	11.99	11.67	qfq	3,186,900	38,248,778	0.25%
2024-06-17	12.01	12.09	11.93	11.96	11.64	qfq	3,900,792	46,782,534	-0.91%
2024-06-14	11.91	12.11	11.79	12.07	11.75	qfq	4,079,300	48,911,377	1.09%
2024-06-13	12.40	12.40	11.92	11.94	11.62	qfq	5,715,100	69,133,474	-4.78%
2024-06-12	12.48	12.64	12.44	12.54	11.96	qfq	3,000,200	37,688,710	0.48%
2024-06-11	12.36	12.56	12.25	12.48	11.91	qfq	3,791,000	47,089,775	0.00%
2024-06-07	12.44	12.57	12.30	12.48	11.91	qfq	4,107,300	51,134,431	1.22%
2024-06-06	12.76	12.79	12.21	12.33	11.76	qfq	5,745,760	71,338,858	-2.38%
2024-06-05	12.93	12.94	12.61	12.63	12.05	qfq	3,494,690	44,685,103	-2.47%
2024-06-04	12.82	12.98	12.62	12.95	12.35	qfq	4,619,958	59,098,714	1.01%
2024-06-03	13.18	13.19	12.66	12.82	12.23	qfq	5,763,472	74,157,308	-2.44%
2024-05-31	13.21	13.25	13.12	13.14	12.54	qfq	3,580,700	47,212,272	0.15%
2024-05-30	13.20	13.28	13.00	13.12	12.52	qfq	4,327,153	56,846,810	-0.61%
2024-05-29	13.30	13.45	13.09	13.20	12.59	qfq	5,364,100	71,087,090	-0.38%
2024-05-28	13.60	13.60	13.24	13.25	12.64	qfq	4,565,216	61,078,140	-2.65%
2024-05-27	13.59	13.68	13.24	13.61	12.98	qfq	5,208,799	69,897,216	0.81%
2024-05-24	13.98	13.98	13.50	13.50	12.88	qfq	5,598,800	76,586,521	-2.81%
2024-05-23	14.50	14.53	13.80	13.89	13.25	qfq	7,619,494	106,974,345	-4.21%
2024-05-22	14.40	14.57	14.36	14.50	13.83	qfq	4,281,950	61,929,775	0.00%
2024-05-21	14.75	14.94	14.44	14.50	13.83	qfq	6,417,200	94,009,076	-2.36%
2024-05-20	14.83	15.24	14.58	14.85	14.17	qfq	10,360,790	154,290,616	0.41%
2024-05-17	14.69	14.80	14.33	14.79	14.11	qfq	7,762,201	113,405,100	0.89%
2024-05-16	14.38	14.84	14.38	14.66	13.99	qfq	7,101,000	103,997,592	1.66%
2024-05-15	14.38	14.67	14.25	14.42	13.76	qfq	4,118,200	59,615,312	0.00%
2024-05-14	14.40	14.62	14.38	14.42	13.76	qfq	3,332,368	48,185,214	0.14%
2024-05-13	14.60	14.73	14.22	14.40	13.74	qfq	5,346,800	77,331,292	-1.84%
2024-05-10	14.94	14.94	14.53	14.67	14.00	qfq	6,114,300	89,627,595	-1.81%
2024-05-09	14.81	15.06	14.81	14.94	14.25	qfq	5,449,876	81,488,397	0.61%
2024-05-08	15.30	15.40	14.80	14.85	14.17	qfq	6,601,055	99,242,889	-3.45%
2024-05-07	15.40	15.68	15.31	15.38	14.67	qfq	6,951,870	107,450,805	0.52%
2024-05-06	15.20	15.45	15.05	15.30	14.60	qfq	7,573,100	115,400,122	2.34%
2024-04-30	15.13	15.35	14.77	14.95	14.26	qfq	7,448,668	111,567,618	-2.10%
2024-04-29	14.85	15.37	14.57	15.27	14.57	qfq	8,759,789	131,546,742	2.76%
2024-04-26	14.45	14.86	14.29	14.86	14.18	qfq	10,050,901	147,263,958	4.43%
2024-04-25	14.00	14.27	13.91	14.23	13.58	qfq	5,885,320	83,223,300	0.28%
2024-04-24	14.12	14.23	13.83	14.19	13.54	qfq	9,844,220	137,812,172	-0.49%
2024-04-23	14.49	14.59	14.23	14.26	13.60	qfq	4,762,960	68,500,810	-1.04%
2024-04-22	14.38	14.74	14.19	14.41	13.75	qfq	4,721,282	68,158,505	-0.83%
2024-04-19	14.35	14.74	14.35	14.53	13.86	qfq	4,744,514	69,018,258	-0.27%
2024-04-18	14.68	14.82	14.55	14.57	13.90	qfq	6,005,851	88,230,294	-1.15%
2024-04-17	13.98	14.75	13.98	14.74	14.06	qfq	7,485,578	108,392,126	6.20%
2024-04-16	14.53	14.61	13.83	13.88	13.24	qfq	8,107,396	114,506,716	-4.54%
2024-04-15	14.84	15.03	14.11	14.54	13.87	qfq	7,171,571	104,435,508	-1.62%
2024-04-12	14.95	15.11	14.77	14.78	14.10	qfq	5,137,672	76,830,575	-0.87%
2024-04-11	14.65	15.18	14.63	14.91	14.22	qfq	5,798,294	86,880,784	0.34%
2024-04-10	15.21	15.25	14.69	14.86	14.18	qfq	7,190,338	107,308,557	-2.30%
2024-04-09	15.04	15.30	14.98	15.21	14.51	qfq	5,885,830	89,209,872	1.00%
2024-04-08	15.63	15.63	15.02	15.06	14.37	qfq	11,052,616	168,868,082	-4.56%
2024-04-03	16.22	16.22	15.62	15.78	15.05	qfq	9,477,518	149,568,828	-2.17%
2024-04-02	16.53	16.54	16.05	16.13	15.39	qfq	9,708,810	157,785,522	-2.54%
2024-04-01	16.55	16.76	16.43	16.55	15.79	qfq	7,786,422	128,923,890	1.35%
2024-03-29	16.53	16.68	16.16	16.33	15.58	qfq	8,151,614	133,312,538	-1.21%
2024-03-28	16.30	17.07	16.22	16.53	15.77	qfq	13,045,008	218,089,357	1.41%
2024-03-27	17.15	17.19	16.30	16.30	15.55	qfq	10,820,945	180,554,539	-5.01%
2024-03-26	17.30	17.42	16.75	17.16	16.37	qfq	11,803,900	201,728,541	0.18%
2024-03-25	17.43	17.93	17.13	17.13	16.34	qfq	16,158,083	285,138,445	-2.23%
2024-03-22	17.12	17.95	17.05	17.52	16.71	qfq	17,271,390	300,713,526	1.80%
2024-03-21	17.41	17.68	17.18	17.21	16.42	qfq	11,859,041	205,992,283	-1.60%
2024-03-20	17.35	17.68	17.10	17.49	16.69	qfq	11,664,996	203,173,903	0.69%
2024-03-19	17.60	17.88	17.36	17.37	16.57	qfq	13,065,063	229,820,096	-2.14%
2024-03-18	17.45	17.98	17.37	17.75	16.93	qfq	14,681,028	259,464,062	1.54%
2024-03-15	17.31	17.63	16.93	17.48	16.68	qfq	13,590,637	234,943,296	0.92%
2024-03-14	17.52	18.00	17.12	17.32	16.52	qfq	19,612,916	344,847,949	-2.48%
2024-03-13	17.10	18.37	17.07	17.76	16.94	qfq	26,694,204	470,141,277	3.74%
2024-03-12	17.80	17.80	17.02	17.12	16.33	qfq	27,495,170	473,734,757	-3.93%
2024-03-11	16.20	17.82	15.85	17.82	17.00	qfq	20,708,317	348,587,824	10.00%
2024-03-08	16.03	16.55	15.76	16.20	15.46	qfq	12,856,092	206,688,994	0.62%
2024-03-07	16.42	16.83	16.00	16.10	15.36	qfq	17,615,374	288,220,139	-2.13%
2024-03-06	16.02	16.45	15.89	16.45	15.69	qfq	14,904,512	240,576,110	1.92%
2024-03-05	16.12	16.65	15.93	16.14	15.40	qfq	18,445,966	300,066,444	-1.10%
2024-03-04	15.82	16.34	15.70	16.32	15.57	qfq	19,127,795	308,107,854	3.23%
2024-03-01	15.63	15.88	15.48	15.81	15.08	qfq	12,967,439	203,482,200	1.54%
2024-02-29	15.00	15.67	14.90	15.57	14.85	qfq	15,374,363	236,645,554	3.59%
2024-02-28	16.01	16.41	14.98	15.03	14.34	qfq	26,148,843	414,736,566	-6.93%
2024-02-27	15.53	16.38	15.32	16.15	15.41	qfq	23,125,302	368,440,389	4.26%
2024-02-26	15.53	15.87	15.39	15.49	14.78	qfq	19,536,599	305,136,652	-1.46%
2024-02-23	15.72	15.99	15.25	15.72	15.00	qfq	29,175,760	454,170,417	0.13%
2024-02-22	16.00	16.72	15.51	15.70	14.98	qfq	37,285,539	601,909,110	3.29%
2024-02-21	14.26	15.82	14.10	15.20	14.50	qfq	21,187,383	319,726,709	5.70%
2024-02-20	14.20	14.68	13.97	14.38	13.72	qfq	17,387,394	249,033,673	0.49%
2024-02-19	14.15	14.50	13.80	14.31	13.65	qfq	22,219,579	314,033,794	1.42%
2024-02-08	13.54	14.13	13.50	14.11	13.46	qfq	24,844,915	343,004,877	2.54%
2024-02-07	12.45	13.76	12.38	13.76	13.13	qfq	29,659,869	402,676,741	9.99%
2024-02-06	11.68	12.96	11.34	12.51	11.93	qfq	18,272,473	220,769,745	0.72%
2024-02-05	13.37	13.37	12.42	12.42	11.85	qfq	22,168,623	280,097,657	-10.00%
2024-02-02	14.95	14.95	13.18	13.80	13.17	qfq	33,058,904	468,880,969	-4.63%
2024-02-01	14.47	14.47	14.47	14.47	13.80	qfq	5,922,200	85,694,234	10.04%
2024-01-31	13.40	13.47	12.97	13.15	12.55	qfq	13,411,163	177,538,668	-1.20%
2024-01-30	13.60	13.88	13.22	13.31	12.70	qfq	11,212,096	151,849,327	-1.70%
2024-01-29	13.88	14.09	13.52	13.54	12.92	qfq	14,137,939	193,939,182	-2.80%
2024-01-26	13.81	14.06	13.45	13.93	13.29	qfq	18,679,577	257,769,684	0.43%
2024-01-25	13.00	13.99	12.99	13.87	13.23	qfq	25,546,744	346,007,298	7.77%
2024-01-24	12.72	13.14	12.32	12.87	12.28	qfq	24,143,373	305,754,107	-1.45%
2024-01-23	12.43	13.27	12.43	13.06	12.46	qfq	19,227,232	249,911,555	2.92%
2024-01-22	13.81	13.90	12.69	12.69	12.11	qfq	30,694,715	405,029,153	-10.00%
2024-01-19	14.80	15.08	14.09	14.10	13.45	qfq	33,420,698	486,606,283	-9.96%
2024-01-18	15.66	15.66	15.66	15.66	14.94	qfq	1,165,800	18,256,428	-10.00%
2024-01-17	17.40	17.40	17.40	17.40	16.60	qfq	1,140,900	19,851,660	-9.98%
2024-01-16	19.61	19.85	18.97	19.33	18.44	qfq	17,450,630	336,451,596	-3.16%
2024-01-15	19.28	19.96	18.76	19.96	19.04	qfq	22,707,263	441,225,569	7.31%
2024-01-12	18.10	18.69	18.01	18.60	17.75	qfq	17,395,862	320,367,654	3.68%
2024-01-11	17.76	17.94	17.66	17.94	17.12	qfq	6,252,349	111,628,764	1.36%
2024-01-10	17.90	17.93	17.36	17.70	16.89	qfq	8,510,596	150,683,021	0.17%
2024-01-09	17.45	17.84	17.45	17.67	16.86	qfq	5,517,892	97,387,648	1.55%
2024-01-08	17.61	17.68	17.38	17.40	16.60	qfq	5,608,529	98,192,259	-0.80%
2024-01-05	18.07	18.15	17.43	17.54	16.73	qfq	7,525,715	133,676,353	-2.45%
2024-01-04	17.74	18.20	17.55	17.98	17.15	qfq	9,992,172	179,128,456	1.41%
2024-01-03	17.87	17.95	17.59	17.73	16.92	qfq	6,534,631	116,038,259	-1.17%
2024-01-02	18.19	18.33	17.92	17.94	17.12	qfq	8,579,299	154,988,415	0.06%
2023-12-29	17.94	18.15	17.88	17.93	17.11	qfq	7,088,131	127,530,845	0.00%
2023-12-28	17.61	17.99	17.61	17.93	17.11	qfq	6,519,932	116,378,810	1.24%
2023-12-27	17.71	17.81	17.58	17.71	16.90	qfq	4,667,957	82,535,821	0.28%
2023-12-26	18.00	18.06	17.63	17.66	16.85	qfq	5,271,733	93,742,142	-1.83%
2023-12-25	17.95	18.19	17.84	17.99	17.16	qfq	4,571,231	82,104,209	0.22%
2023-12-22	18.12	18.29	17.92	17.95	17.12	qfq	4,937,891	89,319,395	-1.37%
2023-12-21	18.05	18.27	17.83	18.20	17.36	qfq	6,726,817	121,506,717	1.11%
2023-12-20	18.60	18.60	17.98	18.00	17.17	qfq	7,548,400	137,100,737	-2.07%
2023-12-19	18.62	18.79	18.18	18.38	17.54	qfq	9,084,204	167,414,953	-1.29%
2023-12-18	19.05	19.18	18.55	18.62	17.76	qfq	9,011,754	169,339,225	-2.36%
2023-12-15	18.98	19.29	18.82	19.07	18.19	qfq	8,293,822	158,420,315	0.53%
2023-12-14	19.08	19.24	18.88	18.97	18.10	qfq	6,973,940	132,888,016	0.26%
2023-12-13	19.19	19.33	18.88	18.92	18.05	qfq	8,462,287	161,104,605	-1.46%
2023-12-12	19.04	19.29	18.95	19.20	18.32	qfq	8,366,357	160,141,866	0.63%
2023-12-11	18.60	19.24	18.52	19.08	18.20	qfq	12,450,785	234,332,616	1.65%
2023-12-08	19.65	19.65	18.75	18.77	17.91	qfq	16,383,478	310,947,954	-3.74%
2023-12-07	19.10	19.74	19.03	19.50	18.60	qfq	12,355,424	239,021,058	1.72%
2023-12-06	19.39	19.53	19.00	19.17	18.29	qfq	13,898,326	266,759,384	-1.34%
2023-12-05	21.33	21.43	19.40	19.43	18.54	qfq	21,158,920	428,304,145	-7.83%
2023-12-04	21.10	21.42	21.02	21.08	20.11	qfq	11,173,879	236,688,136	0.05%
2023-12-01	20.73	21.15	20.40	21.07	20.10	qfq	10,892,017	227,278,807	1.64%
2023-11-30	20.51	21.10	20.43	20.73	19.78	qfq	10,614,048	220,310,624	1.12%
2023-11-29	20.79	21.10	20.50	20.50	19.56	qfq	12,488,397	260,101,809	-1.39%
2023-11-28	20.48	20.79	20.38	20.79	19.83	qfq	9,680,152	199,763,576	1.32%
2023-11-27	20.30	20.68	20.18	20.52	19.58	qfq	7,918,613	161,961,792	0.29%
2023-11-24	20.52	20.79	20.31	20.46	19.52	qfq	10,127,859	207,771,771	-0.92%
2023-11-23	20.55	20.98	20.10	20.65	19.70	qfq	15,076,790	310,908,981	-2.23%
2023-11-22	20.82	21.37	20.60	21.12	20.15	qfq	16,017,752	335,101,168	1.73%
2023-11-21	20.93	20.98	20.65	20.76	19.81	qfq	10,884,233	226,409,257	0.44%
2023-11-20	21.20	21.35	20.59	20.67	19.72	qfq	18,577,796	386,169,842	-2.82%
2023-11-17	21.15	21.42	20.95	21.27	20.29	qfq	15,336,195	324,818,064	0.61%
2023-11-16	21.23	21.83	21.08	21.14	20.17	qfq	27,297,304	581,878,355	-2.98%
2023-11-15	20.99	22.55	20.71	21.79	20.79	qfq	41,165,975	907,188,888	6.29%
2023-11-14	20.25	20.94	20.00	20.50	19.56	qfq	26,207,136	534,210,617	2.50%
2023-11-13	19.16	20.09	19.15	20.00	19.08	qfq	21,435,857	423,015,854	4.44%
2023-11-10	19.12	19.42	19.04	19.15	18.27	qfq	12,917,834	247,637,323	-0.31%
2023-11-09	19.30	19.89	19.16	19.21	18.33	qfq	23,631,058	458,200,229	-1.74%
2023-11-08	18.90	20.32	18.70	19.55	18.65	qfq	35,528,924	693,204,878	3.28%
2023-11-07	18.34	18.94	18.16	18.93	18.06	qfq	22,285,141	413,996,769	3.78%
2023-11-06	17.86	18.28	17.82	18.24	17.40	qfq	13,400,248	243,332,532	1.67%
2023-11-03	17.85	18.00	17.84	17.94	17.12	qfq	8,429,500	150,984,526	0.67%
2023-11-02	18.30	18.38	17.81	17.82	17.00	qfq	19,640,841	353,777,592	-2.99%
2023-11-01	18.48	18.70	18.30	18.37	17.53	qfq	15,905,553	293,768,411	-0.92%
2023-10-31	18.69	18.72	18.36	18.54	17.69	qfq	16,002,671	296,448,520	-1.28%
2023-10-30	18.69	18.98	18.61	18.78	17.92	qfq	17,728,943	333,238,596	-0.37%
2023-10-27	18.65	19.11	18.53	18.85	17.98	qfq	23,657,616	444,147,468	0.11%
2023-10-26	18.93	19.38	18.60	18.83	17.96	qfq	33,219,959	627,768,128	-2.94%
2023-10-25	18.88	20.18	18.88	19.40	18.51	qfq	49,779,258	966,046,703	5.26%
2023-10-24	19.12	19.39	18.20	18.43	17.58	qfq	38,809,242	721,253,956	-2.44%
2023-10-23	18.85	19.41	18.51	18.89	18.02	qfq	40,066,629	760,988,935	-0.74%
2023-10-20	19.89	21.17	18.94	19.03	18.16	qfq	58,362,766	1,156,902,655	-7.49%
2023-10-19	21.53	22.88	20.39	20.57	19.62	qfq	81,620,812	1,769,217,954	-4.50%
2023-10-18	21.00	21.54	19.50	21.54	20.55	qfq	59,627,881	1,254,689,629	10.01%
2023-10-17	20.00	20.55	19.36	19.58	18.68	qfq	58,193,636	1,170,087,323	4.82%
2023-10-16	17.11	18.68	17.10	18.68	17.82	qfq	15,448,068	280,231,722	10.01%
2023-10-13	17.02	17.28	16.85	16.98	16.20	qfq	9,218,749	157,254,050	-0.64%
2023-10-12	16.48	17.33	16.39	17.09	16.30	qfq	12,804,546	217,455,837	4.02%
2023-10-11	16.40	16.49	16.35	16.43	15.67	qfq	2,953,300	48,515,051	0.06%
2023-10-10	16.45	16.56	16.32	16.42	15.67	qfq	4,104,000	67,387,787	-0.24%
2023-10-09	16.62	16.71	16.40	16.46	15.70	qfq	4,853,892	79,953,547	-1.50%
2023-09-28	16.72	16.76	16.61	16.71	15.94	qfq	4,584,958	76,529,929	0.30%
2023-09-27	16.43	16.75	16.40	16.66	15.89	qfq	6,198,933	103,091,479	1.09%
2023-09-26	16.31	16.75	16.31	16.48	15.72	qfq	5,214,905	86,426,480	0.18%
2023-09-25	16.39	16.57	16.20	16.45	15.69	qfq	5,468,798	89,545,731	0.37%
2023-09-22	16.16	16.39	16.08	16.39	15.64	qfq	4,050,247	65,927,956	1.42%
2023-09-21	16.22	16.27	16.00	16.16	15.42	qfq	3,450,452	55,676,975	-0.25%
2023-09-20	16.21	16.44	16.19	16.20	15.46	qfq	3,706,599	60,357,994	-0.18%
2023-09-19	16.26	16.36	16.17	16.23	15.48	qfq	3,725,756	60,536,335	0.06%
2023-09-18	16.34	16.36	16.16	16.22	15.47	qfq	5,290,457	85,983,757	-1.34%
2023-09-15	16.67	16.68	16.37	16.44	15.68	qfq	5,194,210	85,441,774	-0.66%
2023-09-14	16.93	16.98	16.39	16.55	15.79	qfq	12,049,516	200,880,937	-3.16%
2023-09-13	16.97	17.32	16.80	17.09	16.30	qfq	11,389,749	194,808,467	0.53%
2023-09-12	16.88	17.30	16.66	17.00	16.22	qfq	10,612,007	179,796,388	0.29%
2023-09-11	16.85	17.06	16.66	16.95	16.17	qfq	7,351,462	124,173,624	0.00%
2023-09-08	16.81	17.11	16.75	16.95	16.17	qfq	9,653,052	163,221,871	-0.94%
2023-09-07	16.50	17.80	16.40	17.11	16.32	qfq	19,525,284	334,803,330	3.70%
2023-09-06	16.60	16.65	16.32	16.50	15.74	qfq	7,167,482	117,838,733	-0.90%
2023-09-05	16.52	16.90	16.38	16.65	15.88	qfq	10,559,145	175,924,008	0.06%
2023-09-04	16.80	16.98	16.13	16.64	15.88	qfq	18,829,940	311,364,182	5.38%
2023-09-01	15.60	15.87	15.56	15.79	15.06	qfq	4,703,199	74,017,548	1.22%
2023-08-31	15.64	15.93	15.51	15.60	14.88	qfq	4,717,600	73,870,495	-0.57%
2023-08-30	15.55	15.79	15.49	15.69	14.97	qfq	5,071,098	79,258,875	0.71%
2023-08-29	15.17	15.66	15.09	15.58	14.86	qfq	5,388,100	83,198,963	2.30%
2023-08-28	15.68	15.83	15.15	15.23	14.53	qfq	6,454,256	99,972,681	0.53%
2023-08-25	15.38	15.45	15.00	15.15	14.45	qfq	6,076,029	92,470,068	-2.45%
2023-08-24	16.12	16.19	15.50	15.53	14.82	qfq	8,073,050	127,084,233	-2.94%
2023-08-23	15.59	16.38	15.46	16.00	15.26	qfq	11,440,566	182,279,931	2.83%
2023-08-22	15.43	15.65	15.30	15.56	14.84	qfq	5,730,384	88,655,241	1.43%
2023-08-21	15.40	15.70	15.30	15.34	14.63	qfq	4,612,447	71,449,815	-0.39%
2023-08-18	15.62	15.93	15.40	15.40	14.69	qfq	4,955,102	77,389,440	-1.41%
2023-08-17	15.70	15.85	15.45	15.62	14.90	qfq	6,164,003	96,052,023	-1.33%
2023-08-16	16.39	16.45	15.60	15.83	15.10	qfq	8,495,715	135,312,320	-3.77%
2023-08-15	16.52	16.57	16.20	16.45	15.69	qfq	5,456,171	89,499,537	0.12%
2023-08-14	15.78	16.45	15.70	16.43	15.67	qfq	7,104,283	114,642,156	3.79%
2023-08-11	16.25	16.33	15.83	15.83	15.10	qfq	5,858,538	93,964,296	-2.70%
2023-08-10	16.17	16.35	16.16	16.27	15.52	qfq	3,991,018	64,833,843	0.00%
2023-08-09	16.57	16.61	16.14	16.27	15.52	qfq	5,850,617	95,694,032	-0.85%
2023-08-08	16.61	16.61	16.30	16.41	15.66	qfq	5,182,571	85,190,374	-1.08%
2023-08-07	16.77	16.78	16.45	16.59	15.83	qfq	6,205,100	103,034,795	-1.25%
2023-08-04	17.00	17.01	16.55	16.80	16.03	qfq	10,834,648	181,293,025	0.30%
2023-08-03	16.70	17.28	16.65	16.75	15.98	qfq	8,592,319	144,527,473	0.06%
2023-08-02	16.22	16.91	16.21	16.74	15.97	qfq	11,765,481	195,620,932	2.76%
2023-08-01	16.45	16.52	16.21	16.29	15.54	qfq	8,004,186	130,784,587	-1.33%
2023-07-31	16.37	16.73	16.31	16.51	15.75	qfq	10,043,929	166,153,387	1.23%
2023-07-28	16.20	16.44	16.18	16.31	15.56	qfq	8,192,831	133,701,105	0.37%
2023-07-27	16.48	16.67	16.18	16.25	15.50	qfq	10,141,528	166,259,600	-1.99%
2023-07-26	16.80	17.08	16.45	16.58	15.82	qfq	13,899,228	232,863,875	-1.95%
2023-07-25	16.65	17.17	16.52	16.91	16.13	qfq	17,261,661	291,416,310	2.61%
2023-07-24	16.77	17.06	15.90	16.48	15.72	qfq	18,983,724	312,740,356	-1.73%
2023-07-21	16.80	17.85	16.38	16.77	16.00	qfq	31,653,169	535,966,772	-3.90%
2023-07-20	16.99	18.56	16.84	17.45	16.65	qfq	46,014,579	816,754,959	0.58%
2023-07-19	18.27	18.27	17.31	17.35	16.55	qfq	56,281,410	1,017,813,948	4.46%
2023-07-18	16.60	16.99	16.41	16.61	15.85	qfq	8,077,391	135,021,261	-0.24%
2023-07-17	16.42	16.73	16.35	16.65	15.88	qfq	8,438,227	140,016,044	0.67%