SECURITY DETAIL · RAW DATA

老白干酒600559.SH

ASSECNYSTOCK

最近收盘价11.702026-07-17

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）15,705,596

成交额（元）186,569,022

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-22	2026-06-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.45	—	—	—	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	11.99	12.16	11.68	11.70	11.70	qfq	15,705,596	186,569,022	-2.42%
2026-07-16	11.76	12.06	11.65	11.99	11.99	qfq	19,701,740	234,398,359	1.96%
2026-07-15	11.20	11.84	11.15	11.76	11.76	qfq	21,100,128	245,541,061	4.16%
2026-07-14	11.16	11.41	11.14	11.29	11.29	qfq	12,015,015	135,700,431	0.89%
2026-07-13	11.15	11.25	11.05	11.19	11.19	qfq	10,980,969	122,591,545	-0.09%
2026-07-10	10.91	11.32	10.77	11.20	11.20	qfq	16,139,177	179,824,897	2.66%
2026-07-09	11.06	11.17	10.90	10.91	10.91	qfq	9,989,519	109,936,519	-1.98%
2026-07-08	11.10	11.26	11.01	11.13	11.13	qfq	8,273,074	92,003,403	0.18%
2026-07-07	11.54	11.54	11.10	11.11	11.11	qfq	10,996,912	123,536,328	-3.56%
2026-07-06	11.46	11.65	11.35	11.52	11.52	qfq	10,730,930	123,509,188	0.35%
2026-07-03	11.39	11.60	11.36	11.48	11.48	qfq	9,274,841	106,362,650	1.15%
2026-07-02	11.47	11.66	11.27	11.35	11.35	qfq	12,566,656	143,792,002	-1.05%
2026-07-01	11.14	11.61	11.07	11.47	11.47	qfq	14,894,635	169,438,535	2.41%
2026-06-30	11.42	11.45	11.05	11.20	11.20	qfq	12,167,492	136,176,246	-2.27%
2026-06-29	11.37	11.73	11.04	11.46	11.46	qfq	13,871,814	158,473,671	0.35%
2026-06-26	11.73	11.96	11.37	11.42	11.42	qfq	11,392,458	132,560,496	-3.71%
2026-06-25	11.66	12.10	11.50	11.86	11.66	qfq	13,574,871	160,521,748	1.63%
2026-06-24	12.11	12.15	11.66	11.67	11.47	qfq	11,182,907	132,140,301	-3.15%
2026-06-23	11.94	12.27	11.92	12.05	11.85	qfq	10,583,050	127,868,917	0.25%
2026-06-22	11.84	12.15	11.61	12.02	11.82	qfq	12,434,647	148,133,440	1.52%
2026-06-18	12.05	12.08	11.72	11.84	11.64	qfq	9,246,930	109,500,825	-2.15%
2026-06-17	12.30	12.35	11.97	12.10	11.90	qfq	7,761,984	93,768,279	-1.22%
2026-06-16	12.51	12.56	12.25	12.25	12.04	qfq	9,867,450	122,200,446	-2.47%
2026-06-15	12.35	12.58	12.21	12.56	12.35	qfq	15,334,091	191,085,668	1.70%
2026-06-12	12.10	12.58	12.04	12.35	12.14	qfq	19,287,696	239,439,034	1.73%
2026-06-11	11.87	12.32	11.75	12.14	11.94	qfq	16,781,005	202,677,413	2.02%
2026-06-10	11.71	11.96	11.66	11.90	11.70	qfq	11,742,226	138,847,483	1.71%
2026-06-09	12.04	12.04	11.64	11.70	11.50	qfq	10,769,152	126,482,396	-2.74%
2026-06-08	12.20	12.42	11.98	12.03	11.83	qfq	11,828,404	143,558,081	-1.72%
2026-06-05	12.33	12.55	12.21	12.24	12.03	qfq	10,553,288	130,131,435	-0.33%
2026-06-04	12.65	12.79	12.28	12.28	12.07	qfq	10,839,375	135,266,950	-3.08%
2026-06-03	12.90	12.90	12.52	12.67	12.46	qfq	13,204,800	167,123,669	-1.86%
2026-06-02	13.14	13.32	12.90	12.91	12.69	qfq	14,182,695	185,470,321	-1.75%
2026-06-01	12.86	13.19	12.72	13.14	12.92	qfq	16,405,774	213,654,406	0.92%
2026-05-29	12.40	13.15	12.38	13.02	12.80	qfq	26,477,472	341,103,278	4.08%
2026-05-28	12.80	12.89	12.50	12.51	12.30	qfq	15,948,600	201,897,012	-4.21%
2026-05-27	12.70	13.51	12.27	13.06	12.84	qfq	29,497,899	379,305,618	2.43%
2026-05-26	12.80	13.00	12.71	12.75	12.53	qfq	9,618,939	123,560,717	-1.24%
2026-05-25	12.89	13.10	12.56	12.91	12.69	qfq	13,292,701	171,070,098	0.08%
2026-05-22	13.33	13.37	12.90	12.90	12.68	qfq	15,490,771	201,977,969	-3.73%
2026-05-21	13.22	13.43	13.20	13.40	13.17	qfq	11,181,343	149,104,997	0.75%
2026-05-20	13.25	13.39	13.17	13.30	13.08	qfq	9,187,614	122,254,058	0.00%
2026-05-19	13.28	13.41	13.26	13.30	13.08	qfq	6,475,363	86,288,965	0.15%
2026-05-18	13.30	13.40	13.24	13.28	13.06	qfq	8,333,548	110,720,763	-0.60%
2026-05-15	13.51	13.53	13.32	13.36	13.13	qfq	13,455,745	179,918,620	-2.12%
2026-05-14	13.45	14.08	13.30	13.65	13.42	qfq	23,201,491	315,852,369	1.26%
2026-05-13	13.55	13.61	13.42	13.48	13.25	qfq	8,077,500	108,808,128	-0.44%
2026-05-12	13.63	13.67	13.51	13.54	13.31	qfq	8,372,093	113,526,474	-1.02%
2026-05-11	13.59	13.70	13.49	13.68	13.45	qfq	11,577,325	157,691,827	0.59%
2026-05-08	13.50	13.64	13.47	13.60	13.37	qfq	9,151,300	124,111,453	0.67%
2026-05-07	13.56	13.65	13.50	13.51	13.28	qfq	9,479,736	128,514,486	0.07%
2026-05-06	13.46	13.55	13.41	13.50	13.27	qfq	10,822,000	146,011,759	-0.52%
2026-04-30	13.70	13.75	13.54	13.57	13.34	qfq	10,259,264	139,691,574	-1.31%
2026-04-29	13.70	13.89	13.65	13.75	13.52	qfq	11,797,350	162,560,141	0.44%
2026-04-28	13.62	13.73	13.57	13.69	13.46	qfq	10,278,900	140,363,473	0.44%
2026-04-27	13.87	13.90	13.62	13.63	13.40	qfq	15,283,675	209,297,554	-2.92%
2026-04-24	13.96	14.24	13.84	14.04	13.80	qfq	22,415,415	314,720,800	-1.06%
2026-04-23	13.90	14.70	13.86	14.19	13.95	qfq	36,805,191	523,305,154	6.05%
2026-04-22	13.46	13.46	13.37	13.38	13.15	qfq	5,424,614	72,633,339	-0.59%
2026-04-21	13.45	13.55	13.42	13.46	13.23	qfq	5,068,900	68,264,238	0.07%
2026-04-20	13.46	13.52	13.41	13.45	13.22	qfq	6,000,820	80,847,782	-0.30%
2026-04-17	13.53	13.57	13.38	13.49	13.26	qfq	7,652,056	102,930,419	-1.10%
2026-04-16	13.56	13.65	13.51	13.64	13.41	qfq	5,874,786	79,936,262	0.52%
2026-04-15	13.57	13.66	13.49	13.57	13.34	qfq	5,811,254	78,853,736	0.00%
2026-04-14	13.49	13.58	13.43	13.57	13.34	qfq	6,303,154	85,151,362	0.59%
2026-04-13	13.47	13.51	13.39	13.49	13.26	qfq	3,969,248	53,388,949	0.00%
2026-04-10	13.39	13.57	13.39	13.49	13.26	qfq	5,959,040	80,461,700	0.82%
2026-04-09	13.52	13.57	13.36	13.38	13.15	qfq	5,988,574	80,427,937	-1.62%
2026-04-08	13.45	13.63	13.43	13.60	13.37	qfq	7,859,766	106,459,959	2.10%
2026-04-07	13.30	13.40	13.27	13.32	13.10	qfq	4,039,679	53,845,634	0.00%
2026-04-03	13.63	13.64	13.27	13.32	13.10	qfq	6,636,200	88,809,577	-2.13%
2026-04-02	13.57	13.72	13.57	13.61	13.38	qfq	6,926,600	94,383,350	-0.22%
2026-04-01	13.45	13.73	13.45	13.64	13.41	qfq	6,978,000	94,891,203	0.74%
2026-03-31	13.79	13.99	13.51	13.54	13.31	qfq	10,385,248	142,902,066	0.15%
2026-03-30	13.41	13.60	13.30	13.52	13.29	qfq	5,446,101	73,339,402	0.15%
2026-03-27	13.29	13.58	13.25	13.50	13.27	qfq	5,492,840	73,943,728	0.82%
2026-03-26	13.64	13.75	13.37	13.39	13.16	qfq	6,889,955	93,118,106	-2.26%
2026-03-25	13.65	13.72	13.61	13.70	13.47	qfq	5,801,598	79,296,832	0.66%
2026-03-24	13.57	13.65	13.37	13.61	13.38	qfq	7,055,684	95,534,210	1.19%
2026-03-23	14.00	14.01	13.28	13.45	13.22	qfq	14,575,151	198,490,736	-5.15%
2026-03-20	14.52	14.60	14.18	14.18	13.94	qfq	8,106,585	116,414,199	-2.21%
2026-03-19	14.71	14.80	14.50	14.50	14.26	qfq	7,353,182	107,457,441	-1.89%
2026-03-18	14.92	14.98	14.74	14.78	14.53	qfq	6,369,600	94,296,614	-1.14%
2026-03-17	15.16	15.16	14.93	14.95	14.70	qfq	9,143,456	137,559,430	-1.45%
2026-03-16	14.91	15.20	14.89	15.17	14.91	qfq	12,979,364	196,226,454	1.47%
2026-03-13	14.85	14.99	14.80	14.95	14.70	qfq	9,393,148	140,232,455	0.47%
2026-03-12	14.77	15.04	14.72	14.88	14.63	qfq	8,916,389	132,259,066	0.34%
2026-03-11	14.70	14.83	14.66	14.83	14.58	qfq	6,782,516	99,999,972	0.68%
2026-03-10	14.71	14.80	14.69	14.73	14.48	qfq	5,776,853	85,103,347	0.48%
2026-03-09	14.74	14.75	14.60	14.66	14.41	qfq	7,848,275	115,124,114	-1.21%
2026-03-06	14.69	14.86	14.65	14.84	14.59	qfq	7,132,762	105,435,013	0.82%
2026-03-05	14.83	14.89	14.69	14.72	14.47	qfq	8,100,719	119,871,556	-0.41%
2026-03-04	15.02	15.05	14.78	14.78	14.53	qfq	11,149,492	165,919,654	-2.70%
2026-03-03	15.10	15.29	14.80	15.19	14.93	qfq	18,307,814	275,569,788	0.33%
2026-03-02	15.38	15.45	15.10	15.14	14.88	qfq	15,116,618	230,148,653	-2.39%
2026-02-27	15.50	15.55	15.47	15.51	15.25	qfq	6,480,961	100,509,872	0.13%
2026-02-26	15.64	15.66	15.41	15.49	15.23	qfq	10,119,306	156,828,819	-0.90%
2026-02-25	15.59	15.70	15.54	15.63	15.37	qfq	9,479,164	148,206,526	0.39%
2026-02-24	15.66	15.68	15.47	15.57	15.31	qfq	7,934,179	123,298,476	0.06%
2026-02-13	15.70	15.78	15.56	15.56	15.30	qfq	8,444,447	132,373,776	-0.58%
2026-02-12	15.83	15.84	15.64	15.65	15.39	qfq	10,683,846	167,704,878	-1.20%
2026-02-11	15.84	15.92	15.77	15.84	15.57	qfq	9,130,550	144,547,178	-0.06%
2026-02-10	15.96	16.00	15.80	15.85	15.58	qfq	13,516,580	214,264,176	-1.06%
2026-02-09	16.05	16.09	15.89	16.02	15.75	qfq	13,910,663	222,391,434	0.13%
2026-02-06	16.32	16.32	15.92	16.00	15.73	qfq	20,926,481	336,209,856	-2.08%
2026-02-05	16.32	16.51	16.27	16.34	16.06	qfq	21,161,857	347,189,843	-0.43%
2026-02-04	16.25	16.52	16.10	16.41	16.13	qfq	25,898,775	423,069,945	0.31%
2026-02-03	16.13	16.61	16.13	16.36	16.08	qfq	24,695,431	402,138,488	-0.06%
2026-02-02	16.05	16.86	15.91	16.37	16.09	qfq	42,104,858	694,593,709	1.49%
2026-01-30	17.16	17.17	16.13	16.13	15.86	qfq	61,679,048	1,013,727,955	-6.00%
2026-01-29	15.56	17.16	15.45	17.16	16.87	qfq	86,954,813	1,440,513,073	10.00%
2026-01-28	15.40	15.69	15.31	15.60	15.34	qfq	15,541,507	240,517,942	1.23%
2026-01-27	15.68	15.68	15.37	15.41	15.15	qfq	13,590,782	210,025,112	-1.85%
2026-01-26	15.89	15.90	15.57	15.70	15.44	qfq	17,777,663	278,703,227	-1.44%
2026-01-23	15.90	15.94	15.88	15.93	15.66	qfq	8,991,533	143,105,853	0.25%
2026-01-22	15.91	15.95	15.88	15.89	15.62	qfq	9,141,719	145,402,721	-0.13%
2026-01-21	16.06	16.08	15.90	15.91	15.64	qfq	16,389,862	261,310,483	-1.18%
2026-01-20	16.03	16.12	16.03	16.10	15.83	qfq	8,370,670	134,596,285	0.19%
2026-01-19	16.07	16.10	16.02	16.07	15.80	qfq	7,345,390	117,940,108	-0.06%
2026-01-16	16.15	16.15	16.05	16.08	15.81	qfq	8,284,833	133,162,797	-0.25%
2026-01-15	16.12	16.18	16.08	16.12	15.85	qfq	8,884,264	143,136,139	-0.25%
2026-01-14	16.18	16.33	16.11	16.16	15.89	qfq	14,911,750	241,929,754	-0.55%
2026-01-13	16.38	16.38	16.21	16.25	15.98	qfq	12,889,994	209,855,033	-0.73%
2026-01-12	16.21	16.37	16.17	16.37	16.09	qfq	15,973,233	260,449,332	0.92%
2026-01-09	16.16	16.25	16.14	16.22	15.95	qfq	9,959,156	161,340,283	0.43%
2026-01-08	16.20	16.20	16.11	16.15	15.88	qfq	7,861,603	126,867,981	-0.43%
2026-01-07	16.17	16.34	16.11	16.22	15.95	qfq	13,055,146	211,466,641	0.37%
2026-01-06	16.12	16.16	16.09	16.16	15.89	qfq	9,311,422	150,221,157	0.25%
2026-01-05	16.04	16.13	16.01	16.12	15.85	qfq	7,654,534	123,145,490	0.50%
2025-12-31	16.10	16.14	16.03	16.04	15.77	qfq	5,981,740	96,059,266	-0.37%
2025-12-30	16.10	16.16	16.08	16.10	15.83	qfq	4,921,565	79,303,776	-0.12%
2025-12-29	16.18	16.18	16.11	16.12	15.85	qfq	5,217,093	84,181,566	-0.37%
2025-12-26	16.21	16.27	16.16	16.18	15.91	qfq	7,912,020	128,225,999	-0.61%
2025-12-25	16.11	16.41	16.08	16.28	16.01	qfq	11,952,849	194,396,023	0.99%
2025-12-24	16.04	16.12	16.04	16.12	15.85	qfq	4,614,260	74,208,751	0.19%
2025-12-23	16.17	16.17	16.08	16.09	15.82	qfq	5,735,393	92,379,456	-0.56%
2025-12-22	16.18	16.23	16.13	16.18	15.91	qfq	4,807,220	77,811,992	-0.12%
2025-12-19	16.13	16.25	16.06	16.20	15.93	qfq	6,271,519	101,369,555	0.62%
2025-12-18	16.15	16.16	16.09	16.10	15.83	qfq	5,325,413	85,853,214	-0.49%
2025-12-17	16.25	16.29	16.02	16.18	15.91	qfq	7,237,589	116,667,671	-0.37%
2025-12-16	16.26	16.33	16.12	16.24	15.97	qfq	7,635,358	123,897,200	-0.49%
2025-12-15	16.22	16.42	16.22	16.32	16.04	qfq	12,058,487	197,073,244	1.24%
2025-12-12	16.19	16.28	16.11	16.12	15.85	qfq	7,641,337	123,752,402	0.00%
2025-12-11	16.25	16.29	16.09	16.12	15.85	qfq	5,994,844	96,817,074	-1.04%
2025-12-10	16.13	16.42	16.10	16.29	16.02	qfq	7,462,912	121,423,863	0.99%
2025-12-09	16.22	16.23	16.10	16.13	15.86	qfq	5,239,834	84,625,176	-0.68%
2025-12-08	16.24	16.27	16.17	16.24	15.97	qfq	5,716,277	92,662,432	0.12%
2025-12-05	16.21	16.24	16.10	16.22	15.95	qfq	5,554,200	89,809,729	0.06%
2025-12-04	16.12	16.25	15.91	16.21	15.94	qfq	9,082,328	146,031,577	0.43%
2025-12-03	16.33	16.35	16.12	16.14	15.87	qfq	8,260,161	133,795,041	-1.22%
2025-12-02	16.38	16.39	16.33	16.34	16.06	qfq	5,195,489	84,935,754	-0.37%
2025-12-01	16.37	16.43	16.33	16.40	16.12	qfq	6,242,800	102,372,305	0.18%
2025-11-28	16.38	16.41	16.31	16.37	16.09	qfq	5,507,552	90,020,454	-0.06%
2025-11-27	16.44	16.46	16.37	16.38	16.10	qfq	5,510,100	90,317,877	-0.24%
2025-11-26	16.42	16.47	16.36	16.42	16.14	qfq	5,950,610	97,634,535	0.12%
2025-11-25	16.40	16.44	16.37	16.40	16.12	qfq	7,338,333	120,432,310	0.00%
2025-11-24	16.39	16.46	16.30	16.40	16.12	qfq	7,100,237	116,300,258	0.24%
2025-11-21	16.70	16.84	16.30	16.36	16.08	qfq	14,021,551	232,039,263	-2.21%
2025-11-20	16.80	16.83	16.66	16.73	16.45	qfq	7,557,368	126,515,408	-0.12%
2025-11-19	16.85	16.92	16.71	16.75	16.47	qfq	7,901,692	132,504,638	-0.77%
2025-11-18	16.91	17.03	16.82	16.88	16.60	qfq	9,510,200	160,978,747	-0.24%
2025-11-17	16.90	16.93	16.76	16.92	16.63	qfq	9,928,300	167,178,001	0.00%
2025-11-14	16.98	17.16	16.92	16.92	16.63	qfq	11,738,800	199,713,987	-0.70%
2025-11-13	16.98	17.07	16.90	17.04	16.75	qfq	12,500,668	212,471,462	0.29%
2025-11-12	17.05	17.17	16.92	16.99	16.70	qfq	13,449,999	229,203,595	-0.47%
2025-11-11	17.17	17.17	16.92	17.07	16.78	qfq	18,724,319	318,465,225	-0.70%
2025-11-10	16.65	17.21	16.61	17.19	16.90	qfq	33,894,671	576,121,012	3.12%
2025-11-07	16.68	16.77	16.66	16.67	16.39	qfq	8,425,701	140,660,266	-0.24%
2025-11-06	16.72	16.78	16.70	16.71	16.43	qfq	7,027,725	117,505,529	0.00%
2025-11-05	16.70	16.79	16.62	16.71	16.43	qfq	7,278,482	121,600,625	-0.30%
2025-11-04	16.88	16.88	16.72	16.76	16.48	qfq	9,787,856	164,268,487	-0.83%
2025-11-03	16.83	16.90	16.76	16.90	16.62	qfq	9,718,388	163,580,039	0.00%
2025-10-31	16.75	16.93	16.70	16.90	16.62	qfq	11,567,944	195,071,071	0.78%
2025-10-30	16.75	16.98	16.72	16.77	16.49	qfq	12,548,905	211,034,733	-0.89%
2025-10-29	16.92	16.92	16.81	16.92	16.63	qfq	8,983,428	151,371,814	-0.06%
2025-10-28	16.90	17.00	16.86	16.93	16.64	qfq	7,817,611	132,463,612	0.18%
2025-10-27	16.86	16.94	16.83	16.90	16.62	qfq	8,841,322	149,402,765	0.06%
2025-10-24	16.93	16.97	16.85	16.89	16.61	qfq	8,664,243	146,329,497	-0.24%
2025-10-23	16.87	16.95	16.75	16.93	16.64	qfq	8,805,822	148,356,538	0.18%
2025-10-22	16.90	17.01	16.87	16.90	16.62	qfq	5,989,189	101,449,551	-0.18%
2025-10-21	16.92	16.96	16.85	16.93	16.64	qfq	6,753,810	114,267,121	0.12%
2025-10-20	16.93	16.98	16.83	16.91	16.62	qfq	6,780,420	114,547,261	0.12%
2025-10-17	17.17	17.17	16.86	16.89	16.61	qfq	11,597,936	197,075,543	-1.75%
2025-10-16	17.12	17.20	17.06	17.19	16.90	qfq	11,694,804	200,442,502	0.29%
2025-10-15	17.10	17.23	17.04	17.14	16.85	qfq	13,234,640	226,596,134	-0.29%
2025-10-14	16.95	17.22	16.87	17.19	16.90	qfq	19,566,283	334,578,627	1.72%
2025-10-13	16.70	16.95	16.60	16.90	16.62	qfq	10,415,434	175,086,433	-0.76%
2025-10-10	17.00	17.08	16.92	17.03	16.74	qfq	11,034,060	187,673,829	0.12%
2025-10-09	17.12	17.13	16.83	17.01	16.72	qfq	17,389,939	294,630,645	-1.10%
2025-09-30	17.30	17.30	17.17	17.20	16.91	qfq	9,975,144	171,538,788	-0.75%
2025-09-29	17.16	17.44	17.01	17.33	17.04	qfq	13,935,662	239,954,812	1.05%
2025-09-26	17.05	17.20	17.00	17.15	16.86	qfq	11,283,905	192,780,259	0.18%
2025-09-25	17.10	17.22	17.07	17.12	16.83	qfq	9,187,127	157,475,249	-0.35%
2025-09-24	17.03	17.20	17.00	17.18	16.89	qfq	8,663,002	148,455,657	0.70%
2025-09-23	17.34	17.34	17.00	17.06	16.77	qfq	12,109,677	207,213,232	-1.56%
2025-09-22	17.40	17.41	17.26	17.33	17.04	qfq	8,535,481	147,999,341	-1.08%
2025-09-19	17.35	17.53	17.16	17.52	17.22	qfq	16,077,098	278,551,415	0.63%
2025-09-18	17.76	17.76	17.31	17.41	17.12	qfq	22,057,713	386,507,480	-1.86%
2025-09-17	17.84	17.85	17.69	17.74	17.44	qfq	12,608,239	223,623,532	-0.62%
2025-09-16	17.75	17.87	17.66	17.85	17.55	qfq	12,957,994	230,077,238	0.79%
2025-09-15	17.71	17.78	17.66	17.71	17.41	qfq	13,616,032	241,175,398	-0.56%
2025-09-12	17.85	18.27	17.80	17.81	17.51	qfq	23,444,034	420,577,566	-1.06%
2025-09-11	17.80	18.00	17.65	18.00	17.70	qfq	22,529,437	401,955,413	0.67%
2025-09-10	17.90	18.13	17.82	17.88	17.58	qfq	18,191,298	326,339,288	-0.78%
2025-09-09	17.95	18.06	17.81	18.02	17.72	qfq	19,335,500	346,184,615	-0.33%
2025-09-08	18.12	18.24	17.95	18.08	17.78	qfq	26,414,317	478,051,541	0.22%
2025-09-05	17.97	18.04	17.66	18.04	17.74	qfq	22,948,919	409,671,991	0.39%
2025-09-04	17.92	18.03	17.68	17.97	17.67	qfq	24,605,749	440,218,270	0.45%
2025-09-03	18.33	18.77	17.85	17.89	17.59	qfq	32,941,283	597,967,440	-2.82%
2025-09-02	18.29	18.98	18.22	18.41	18.10	qfq	49,363,256	917,379,729	0.71%
2025-09-01	18.20	18.50	18.08	18.28	17.97	qfq	35,822,468	656,225,053	0.49%
2025-08-29	17.90	18.60	17.90	18.19	17.88	qfq	48,943,157	895,554,256	3.23%
2025-08-28	17.70	17.90	17.25	17.62	17.32	qfq	27,565,904	484,483,705	-0.62%
2025-08-27	18.17	18.25	17.72	17.73	17.43	qfq	35,724,755	642,672,314	-2.90%
2025-08-26	18.30	18.60	18.09	18.26	17.95	qfq	37,830,523	694,288,088	-0.76%
2025-08-25	17.71	18.60	17.69	18.40	18.09	qfq	58,878,686	1,071,358,543	3.90%
2025-08-22	17.70	17.72	17.56	17.71	17.41	qfq	21,637,857	381,342,343	0.28%
2025-08-21	18.05	18.06	17.55	17.66	17.36	qfq	37,147,245	657,659,866	-2.11%
2025-08-20	17.30	18.18	17.25	18.04	17.74	qfq	62,647,533	1,123,722,220	3.62%
2025-08-19	17.10	17.73	17.09	17.41	17.12	qfq	43,475,596	758,609,625	1.87%
2025-08-18	16.99	17.18	16.99	17.09	16.80	qfq	20,868,290	357,069,142	0.65%
2025-08-15	16.95	17.04	16.87	16.98	16.69	qfq	14,980,336	253,997,034	0.00%
2025-08-14	17.05	17.20	16.91	16.98	16.69	qfq	16,237,500	277,340,195	-0.47%
2025-08-13	17.08	17.13	16.91	17.06	16.77	qfq	14,218,637	241,893,927	-0.06%
2025-08-12	17.00	17.18	16.96	17.07	16.78	qfq	16,056,830	274,364,867	0.23%
2025-08-11	16.74	17.12	16.72	17.03	16.74	qfq	18,219,361	309,026,112	1.55%
2025-08-08	16.81	16.86	16.76	16.77	16.49	qfq	7,394,137	124,139,185	-0.42%
2025-08-07	16.81	16.87	16.78	16.84	16.56	qfq	8,361,434	140,780,126	0.00%
2025-08-06	16.85	16.87	16.76	16.84	16.56	qfq	6,765,510	113,716,495	-0.06%
2025-08-05	16.80	16.85	16.76	16.85	16.57	qfq	7,481,233	125,800,642	0.42%
2025-08-04	16.70	16.78	16.60	16.78	16.50	qfq	5,960,498	99,541,101	0.06%
2025-08-01	16.78	16.84	16.72	16.77	16.49	qfq	6,878,900	115,336,979	-0.06%
2025-07-31	16.95	16.95	16.72	16.78	16.50	qfq	13,249,226	222,746,381	-1.29%
2025-07-30	16.92	17.14	16.88	17.00	16.71	qfq	12,665,778	215,690,745	0.12%
2025-07-29	16.95	17.02	16.84	16.98	16.69	qfq	10,612,380	179,451,097	-0.24%
2025-07-28	17.09	17.10	16.91	17.02	16.73	qfq	11,441,252	194,331,856	-0.47%
2025-07-25	17.20	17.29	17.06	17.10	16.81	qfq	16,632,700	285,320,736	-0.81%
2025-07-24	17.05	17.25	17.00	17.24	16.95	qfq	18,397,608	314,937,745	1.35%
2025-07-23	17.20	17.29	16.97	17.01	16.72	qfq	22,256,406	380,904,336	-1.22%
2025-07-22	16.84	17.25	16.76	17.22	16.93	qfq	31,424,066	534,466,814	2.26%
2025-07-21	16.80	16.84	16.75	16.84	16.56	qfq	11,341,526	190,596,456	0.24%
2025-07-18	16.74	16.88	16.71	16.80	16.52	qfq	12,292,456	206,293,533	0.42%
2025-07-17	16.74	16.84	16.67	16.73	16.45	qfq	8,008,300	133,967,525	-0.06%
2025-07-16	16.60	16.79	16.55	16.74	16.46	qfq	10,341,346	172,718,107	0.78%
2025-07-15	16.82	16.82	16.55	16.61	16.33	qfq	13,951,099	232,274,488	-1.48%
2025-07-14	16.84	16.89	16.78	16.86	16.58	qfq	11,386,676	191,657,614	-0.35%
2025-07-11	16.78	17.10	16.73	16.92	16.63	qfq	25,214,512	427,225,502	0.83%
2025-07-10	16.70	16.82	16.60	16.78	16.50	qfq	13,452,668	224,556,372	0.24%
2025-07-09	16.70	16.90	16.68	16.74	16.46	qfq	15,718,970	264,002,861	0.00%
2025-07-08	16.72	16.74	16.66	16.74	16.46	qfq	10,995,220	183,687,051	0.30%
2025-07-07	16.78	16.80	16.68	16.69	16.41	qfq	6,826,342	114,068,886	-0.12%
2025-07-04	16.76	16.83	16.66	16.71	16.43	qfq	9,483,111	158,521,811	0.12%
2025-07-03	16.70	16.79	16.64	16.69	16.41	qfq	9,411,213	157,254,441	-0.36%
2025-07-02	16.68	16.81	16.64	16.75	16.47	qfq	14,741,092	246,793,495	0.60%
2025-07-01	16.63	16.68	16.56	16.65	16.37	qfq	11,184,114	185,847,187	-0.60%
2025-06-30	16.60	16.91	16.52	16.75	16.47	qfq	16,732,058	279,771,596	1.15%
2025-06-27	16.75	16.75	16.53	16.56	16.28	qfq	11,399,576	189,129,254	-0.12%
2025-06-26	16.52	16.68	16.46	16.58	16.30	qfq	14,274,519	236,647,058	0.24%
2025-06-25	16.40	16.54	16.30	16.54	16.26	qfq	14,339,575	235,562,891	0.85%
2025-06-24	16.40	16.43	16.32	16.40	16.12	qfq	11,134,951	182,317,983	0.49%
2025-06-23	16.41	16.41	16.22	16.32	16.04	qfq	11,164,016	182,021,312	-1.45%
2025-06-20	16.46	16.65	16.26	16.56	16.28	qfq	17,705,490	292,462,251	-2.01%
2025-06-19	17.00	17.01	16.75	16.90	16.07	qfq	11,930,403	201,075,699	-1.05%
2025-06-18	16.89	17.25	16.89	17.08	16.25	qfq	19,309,192	330,506,083	1.49%
2025-06-17	16.68	16.84	16.65	16.83	16.01	qfq	7,986,503	134,035,780	0.54%
2025-06-16	16.51	16.75	16.41	16.74	15.92	qfq	10,095,502	167,622,257	0.54%
2025-06-13	16.85	16.85	16.61	16.65	15.84	qfq	13,062,109	217,946,608	-1.07%
2025-06-12	16.93	16.93	16.80	16.83	16.01	qfq	10,246,105	172,510,196	-0.65%
2025-06-11	16.88	17.03	16.84	16.94	16.11	qfq	8,553,350	145,046,334	0.36%
2025-06-10	17.08	17.08	16.79	16.88	16.06	qfq	16,708,940	282,679,675	-1.11%
2025-06-09	17.01	17.09	17.01	17.07	16.24	qfq	7,961,306	135,821,786	0.12%
2025-06-06	17.06	17.10	16.97	17.05	16.22	qfq	5,847,143	99,681,417	-0.06%
2025-06-05	17.07	17.11	17.01	17.06	16.23	qfq	7,483,161	127,607,539	0.12%
2025-06-04	16.92	17.06	16.92	17.04	16.21	qfq	8,960,803	152,384,898	0.71%
2025-06-03	17.05	17.06	16.90	16.92	16.09	qfq	11,889,979	201,443,636	-0.88%
2025-05-30	17.13	17.19	17.05	17.07	16.24	qfq	7,403,132	126,500,096	-0.70%
2025-05-29	17.12	17.19	17.03	17.19	16.35	qfq	7,434,027	127,441,516	0.47%
2025-05-28	17.21	17.25	17.10	17.11	16.27	qfq	7,334,000	125,703,983	-0.58%
2025-05-27	17.16	17.33	17.16	17.21	16.37	qfq	8,451,848	145,825,366	0.23%
2025-05-26	17.11	17.27	16.98	17.17	16.33	qfq	7,439,974	127,564,187	0.41%
2025-05-23	17.23	17.30	17.10	17.10	16.26	qfq	8,109,501	139,532,682	-0.75%
2025-05-22	17.38	17.40	17.22	17.23	16.39	qfq	8,073,852	139,561,522	-0.81%
2025-05-21	17.46	17.49	17.36	17.37	16.52	qfq	8,090,299	140,865,257	-0.46%
2025-05-20	17.44	17.54	17.41	17.45	16.60	qfq	9,043,093	157,904,830	0.00%
2025-05-19	17.40	17.45	17.24	17.45	16.60	qfq	8,789,972	152,556,970	-0.29%
2025-05-16	17.68	17.68	17.48	17.50	16.64	qfq	8,288,472	145,322,678	-0.79%
2025-05-15	17.81	17.90	17.62	17.64	16.78	qfq	10,381,145	184,078,417	-1.67%
2025-05-14	17.71	18.09	17.57	17.94	17.06	qfq	18,187,194	323,900,042	1.13%
2025-05-13	17.89	17.89	17.70	17.74	16.87	qfq	8,758,800	155,653,753	-0.28%
2025-05-12	17.72	17.79	17.66	17.79	16.92	qfq	8,258,634	146,512,886	0.34%
2025-05-09	17.77	17.84	17.66	17.73	16.86	qfq	7,265,000	128,863,680	-0.45%
2025-05-08	17.60	17.91	17.56	17.81	16.94	qfq	11,640,209	206,820,361	0.79%
2025-05-07	17.83	17.99	17.57	17.67	16.81	qfq	11,586,902	205,509,878	0.23%
2025-05-06	17.38	17.66	17.37	17.63	16.77	qfq	12,972,347	227,023,638	1.56%
2025-04-30	17.47	17.60	17.33	17.36	16.51	qfq	11,886,345	207,301,505	-0.52%
2025-04-29	17.55	17.67	17.35	17.45	16.60	qfq	10,175,048	177,938,541	-0.80%
2025-04-28	17.90	17.92	17.56	17.59	16.73	qfq	11,691,900	206,457,571	-1.29%
2025-04-25	17.57	17.90	17.56	17.82	16.95	qfq	12,797,965	227,587,392	1.37%
2025-04-24	17.70	17.78	17.49	17.58	16.72	qfq	10,575,598	186,521,335	-0.68%
2025-04-23	17.75	17.85	17.66	17.70	16.84	qfq	8,069,092	143,091,445	-0.28%
2025-04-22	17.72	17.83	17.65	17.75	16.88	qfq	7,873,278	139,753,565	0.00%
2025-04-21	17.70	17.79	17.62	17.75	16.88	qfq	8,090,150	143,299,787	-0.06%
2025-04-18	17.88	17.94	17.66	17.76	16.89	qfq	7,493,543	133,164,412	-0.89%
2025-04-17	17.72	18.03	17.66	17.92	17.04	qfq	12,190,528	218,492,981	0.62%
2025-04-16	17.74	17.83	17.48	17.81	16.94	qfq	11,396,621	201,481,438	-0.06%
2025-04-15	17.84	17.93	17.72	17.82	16.95	qfq	10,060,245	179,235,788	-0.22%
2025-04-14	17.88	18.03	17.80	17.86	16.99	qfq	12,305,535	220,201,784	0.11%
2025-04-11	17.98	18.03	17.75	17.84	16.97	qfq	16,826,460	300,838,990	-1.16%
2025-04-10	18.04	18.20	17.83	18.05	17.17	qfq	19,753,960	356,737,704	0.67%
2025-04-09	17.40	18.05	17.27	17.93	17.05	qfq	21,829,340	385,804,847	1.82%
2025-04-08	17.05	17.62	17.05	17.61	16.75	qfq	24,565,550	427,887,125	3.89%
2025-04-07	18.10	18.30	16.75	16.95	16.12	qfq	33,465,581	584,555,974	-8.87%
2025-04-03	18.39	18.76	18.39	18.60	17.69	qfq	13,190,290	245,515,358	0.70%
2025-04-02	18.53	18.62	18.44	18.47	17.57	qfq	8,740,400	161,686,345	-0.38%
2025-04-01	18.38	18.60	18.38	18.54	17.63	qfq	9,783,136	181,191,080	0.93%
2025-03-31	18.42	18.66	18.29	18.37	17.47	qfq	12,687,163	233,494,653	-0.97%
2025-03-28	19.02	19.10	18.50	18.55	17.64	qfq	19,140,090	358,261,924	-2.06%
2025-03-27	18.93	19.01	18.75	18.94	18.01	qfq	12,121,799	229,143,683	0.05%
2025-03-26	18.86	19.06	18.81	18.93	18.01	qfq	14,572,999	275,995,507	0.00%
2025-03-25	18.90	18.97	18.69	18.93	18.01	qfq	14,531,700	273,382,247	-0.32%
2025-03-24	18.84	19.00	18.67	18.99	18.06	qfq	18,625,256	350,729,474	0.85%
2025-03-21	19.00	19.24	18.75	18.83	17.91	qfq	19,112,200	362,208,665	-0.89%
2025-03-20	19.16	19.24	18.96	19.00	18.07	qfq	18,658,286	355,629,695	-1.30%
2025-03-19	19.27	19.40	19.16	19.25	18.31	qfq	18,184,644	350,470,166	-0.16%
2025-03-18	19.50	19.57	19.20	19.28	18.34	qfq	21,350,102	411,960,925	-0.82%
2025-03-17	19.60	19.88	19.37	19.44	18.49	qfq	38,525,705	753,486,773	-1.82%
2025-03-14	18.55	20.06	18.55	19.80	18.83	qfq	81,470,791	1,586,702,766	6.74%
2025-03-13	18.55	18.78	18.47	18.55	17.64	qfq	14,545,910	270,615,987	-0.48%
2025-03-12	18.80	18.97	18.61	18.64	17.73	qfq	18,026,075	337,345,608	-0.32%
2025-03-11	18.30	18.70	18.28	18.70	17.79	qfq	23,094,913	429,034,089	1.30%
2025-03-10	18.44	18.48	18.28	18.46	17.56	qfq	12,375,891	227,187,705	0.11%
2025-03-07	18.34	18.58	18.26	18.44	17.54	qfq	18,485,783	339,860,062	0.16%
2025-03-06	18.42	18.46	18.25	18.41	17.51	qfq	16,024,691	294,528,974	0.33%
2025-03-05	18.30	18.35	18.15	18.35	17.45	qfq	11,835,077	215,875,723	0.16%
2025-03-04	18.54	18.55	18.14	18.32	17.42	qfq	22,552,368	412,742,681	-1.61%
2025-03-03	18.67	19.05	18.50	18.62	17.71	qfq	23,334,100	437,375,742	-0.32%
2025-02-28	18.76	19.30	18.64	18.68	17.77	qfq	34,308,792	652,932,174	-1.11%
2025-02-27	18.73	18.99	18.60	18.89	17.97	qfq	26,168,765	494,081,799	0.91%
2025-02-26	18.51	18.72	18.45	18.72	17.81	qfq	15,831,340	293,831,976	1.08%
2025-02-25	18.75	18.75	18.50	18.52	17.62	qfq	16,539,131	307,648,514	-1.75%
2025-02-24	18.61	19.19	18.54	18.85	17.93	qfq	25,819,249	488,128,609	0.96%
2025-02-21	18.58	18.84	18.47	18.67	17.76	qfq	19,887,587	370,990,462	0.70%
2025-02-20	18.58	18.80	18.53	18.54	17.63	qfq	14,296,008	266,108,843	-0.75%
2025-02-19	18.60	18.69	18.40	18.68	17.77	qfq	18,660,947	346,639,067	-0.53%
2025-02-18	18.67	19.19	18.41	18.78	17.86	qfq	28,800,833	539,770,408	0.64%
2025-02-17	18.90	19.03	18.56	18.66	17.75	qfq	22,991,969	431,582,934	-1.48%
2025-02-14	18.89	19.02	18.73	18.94	18.01	qfq	21,715,730	409,961,103	-0.68%
2025-02-13	18.63	19.20	18.63	19.07	18.14	qfq	42,680,678	813,398,936	2.03%
2025-02-12	18.41	18.69	18.25	18.69	17.78	qfq	18,466,149	341,063,294	1.69%
2025-02-11	18.72	18.84	18.34	18.38	17.48	qfq	18,577,490	342,922,661	-1.76%
2025-02-10	18.56	18.72	18.43	18.71	17.80	qfq	21,616,762	401,827,040	-0.05%
2025-02-07	18.47	18.82	18.37	18.72	17.81	qfq	22,967,037	427,393,879	1.57%
2025-02-06	18.24	18.46	18.15	18.43	17.53	qfq	15,871,483	290,983,144	0.99%
2025-02-05	18.80	18.90	18.19	18.25	17.36	qfq	21,558,920	396,384,524	-2.82%
2025-01-27	19.00	19.15	18.78	18.78	17.86	qfq	9,324,072	176,312,306	-1.00%
2025-01-24	18.80	19.02	18.78	18.97	18.04	qfq	12,764,381	241,409,988	0.00%
2025-01-23	19.20	19.45	18.97	18.97	18.04	qfq	12,376,210	237,378,152	-0.26%
2025-01-22	19.30	19.30	18.95	19.02	18.09	qfq	9,313,200	177,479,012	-1.45%
2025-01-21	19.60	19.60	19.21	19.30	18.36	qfq	9,649,405	186,417,952	-0.72%
2025-01-20	19.47	19.63	19.35	19.44	18.49	qfq	13,558,296	264,409,613	0.73%
2025-01-17	19.09	19.40	19.05	19.30	18.36	qfq	12,882,040	248,217,034	0.73%
2025-01-16	19.21	19.47	18.96	19.16	18.22	qfq	12,960,955	248,850,356	0.05%
2025-01-15	19.20	19.32	19.09	19.15	18.21	qfq	11,619,646	222,860,689	-0.52%
2025-01-14	18.64	19.26	18.64	19.25	18.31	qfq	17,889,935	341,037,320	3.05%
2025-01-13	18.35	18.68	18.25	18.68	17.77	qfq	12,096,545	224,332,134	0.92%
2025-01-10	18.80	18.97	18.50	18.51	17.61	qfq	10,539,122	197,271,710	-2.01%
2025-01-09	18.74	19.13	18.65	18.89	17.97	qfq	12,371,710	234,195,563	-0.05%
2025-01-08	19.00	19.08	18.40	18.90	17.98	qfq	17,960,060	337,573,781	-0.94%
2025-01-07	18.94	19.10	18.85	19.08	18.15	qfq	11,656,030	221,221,229	1.01%
2025-01-06	18.60	19.11	18.18	18.89	17.97	qfq	19,345,369	364,070,361	-2.12%
2025-01-03	20.18	20.26	19.23	19.30	18.36	qfq	23,855,795	469,937,923	-4.36%
2025-01-02	20.80	20.81	20.00	20.18	19.19	qfq	26,300,528	534,522,782	-3.86%
2024-12-31	21.22	21.54	20.89	20.99	19.96	qfq	19,636,186	417,108,165	-0.85%
2024-12-30	21.28	21.42	21.07	21.17	20.14	qfq	13,669,223	289,769,451	-1.07%
2024-12-27	21.28	21.53	21.04	21.40	20.35	qfq	15,692,806	334,831,387	0.56%
2024-12-26	21.15	21.42	21.13	21.28	20.24	qfq	12,706,208	270,098,135	0.61%
2024-12-25	21.27	21.39	21.00	21.15	20.12	qfq	13,478,407	285,368,617	-0.61%
2024-12-24	20.80	21.30	20.78	21.28	20.24	qfq	16,076,752	338,214,706	2.26%
2024-12-23	21.40	21.54	20.78	20.81	19.79	qfq	23,161,384	489,614,866	-2.62%
2024-12-20	21.35	21.56	21.22	21.37	20.33	qfq	17,898,910	383,281,004	0.09%
2024-12-19	21.50	21.50	21.05	21.35	20.31	qfq	23,329,885	495,614,138	-1.66%
2024-12-18	21.94	22.08	21.61	21.71	20.65	qfq	19,163,465	417,401,629	-0.69%
2024-12-17	22.08	22.35	21.72	21.86	20.79	qfq	26,425,805	581,911,457	-0.64%
2024-12-16	22.43	22.63	21.88	22.00	20.93	qfq	27,581,216	611,758,439	-2.44%
2024-12-13	23.19	23.19	22.51	22.55	21.45	qfq	42,675,037	974,142,331	-3.63%
2024-12-12	22.40	23.45	22.26	23.40	22.26	qfq	62,934,757	1,447,372,877	4.05%
2024-12-11	21.70	22.73	21.70	22.49	21.39	qfq	43,874,515	985,025,832	2.83%
2024-12-10	22.30	22.95	21.80	21.87	20.80	qfq	59,735,945	1,337,515,987	2.63%
2024-12-09	21.37	21.59	21.18	21.31	20.27	qfq	15,880,600	339,671,851	-0.65%
2024-12-06	21.22	21.50	21.12	21.45	20.40	qfq	16,452,055	350,876,892	1.08%
2024-12-05	21.19	21.27	21.05	21.22	20.18	qfq	12,438,305	263,448,545	0.19%
2024-12-04	21.50	21.63	21.08	21.18	20.15	qfq	17,294,340	369,327,233	-1.76%
2024-12-03	21.68	21.72	21.35	21.56	20.51	qfq	16,382,549	352,790,909	-0.74%
2024-12-02	21.47	21.73	21.33	21.72	20.66	qfq	21,281,404	459,970,256	0.93%
2024-11-29	21.22	21.75	21.22	21.52	20.47	qfq	25,089,044	539,264,069	1.41%
2024-11-28	21.29	21.50	21.15	21.22	20.18	qfq	16,469,061	350,761,219	-0.93%
2024-11-27	20.80	21.50	20.43	21.42	20.37	qfq	24,598,264	517,497,227	2.73%
2024-11-26	20.71	21.19	20.66	20.85	19.83	qfq	16,884,480	353,500,451	0.39%
2024-11-25	20.60	20.96	20.35	20.77	19.76	qfq	18,364,335	379,891,028	0.83%
2024-11-22	21.46	21.58	20.53	20.60	19.59	qfq	23,240,367	489,619,879	-4.23%
2024-11-21	21.34	21.55	21.31	21.51	20.46	qfq	17,143,971	367,446,354	0.09%
2024-11-20	21.18	21.59	21.08	21.49	20.44	qfq	21,141,804	451,602,227	0.75%
2024-11-19	21.20	21.35	20.62	21.33	20.29	qfq	26,973,947	567,408,285	0.80%
2024-11-18	21.83	22.00	21.05	21.16	20.13	qfq	26,018,038	559,933,874	-3.16%
2024-11-15	22.30	22.52	21.78	21.85	20.78	qfq	24,225,749	537,621,897	-2.24%
2024-11-14	22.88	22.88	22.28	22.35	21.26	qfq	26,088,619	589,987,378	-2.32%
2024-11-13	22.71	23.12	22.70	22.88	21.76	qfq	25,420,057	581,420,747	-1.08%
2024-11-12	23.05	23.52	22.71	23.13	22.00	qfq	47,811,267	1,107,993,432	0.39%
2024-11-11	22.65	23.05	22.39	23.04	21.91	qfq	47,877,503	1,084,288,979	0.22%
2024-11-08	25.00	25.00	22.88	22.99	21.87	qfq	92,024,247	2,157,274,593	-4.53%
2024-11-07	21.84	24.08	21.69	24.08	22.90	qfq	102,163,901	2,388,790,130	10.00%
2024-11-06	21.79	22.38	21.51	21.89	20.82	qfq	49,990,154	1,091,382,381	0.05%
2024-11-05	21.36	21.91	21.18	21.88	20.81	qfq	54,958,609	1,190,537,570	1.30%
2024-11-04	21.02	21.67	20.80	21.60	20.54	qfq	53,332,473	1,135,632,968	3.10%
2024-11-01	20.40	21.47	20.36	20.95	19.93	qfq	56,654,972	1,194,675,337	2.20%
2024-10-31	20.60	20.76	20.38	20.50	19.50	qfq	23,887,594	490,680,786	0.54%
2024-10-30	20.50	20.74	20.16	20.39	19.39	qfq	22,584,285	460,960,770	-1.35%
2024-10-29	21.29	21.42	20.59	20.67	19.66	qfq	31,837,249	666,533,218	-2.91%
2024-10-28	21.05	21.40	20.87	21.29	20.25	qfq	37,610,838	798,081,631	1.72%
2024-10-25	20.60	21.05	20.60	20.93	19.91	qfq	22,067,401	460,439,332	1.16%
2024-10-24	21.10	21.18	20.63	20.69	19.68	qfq	25,493,409	531,366,160	-2.36%
2024-10-23	21.14	21.47	20.91	21.19	20.15	qfq	40,099,194	849,386,872	0.47%
2024-10-22	20.80	21.17	20.67	21.09	20.06	qfq	38,506,657	808,177,847	1.25%
2024-10-21	20.60	21.29	20.40	20.83	19.81	qfq	40,668,851	844,532,210	0.68%
2024-10-18	19.77	21.10	19.77	20.69	19.68	qfq	46,065,967	944,419,775	4.65%
2024-10-17	20.02	20.25	19.76	19.77	18.80	qfq	18,356,153	366,668,144	-0.90%
2024-10-16	19.70	20.38	19.70	19.95	18.98	qfq	20,329,210	406,099,661	-0.35%
2024-10-15	20.35	20.71	20.00	20.02	19.04	qfq	24,707,468	502,236,042	-2.58%
2024-10-14	20.21	20.56	19.61	20.55	19.55	qfq	29,254,352	589,596,746	2.14%
2024-10-11	20.84	20.85	19.86	20.12	19.14	qfq	33,113,550	671,625,919	-3.73%
2024-10-10	20.80	21.52	20.12	20.90	19.88	qfq	46,853,926	979,920,175	-0.95%
2024-10-09	22.60	22.60	21.10	21.10	20.07	qfq	60,375,928	1,293,849,874	-9.98%
2024-10-08	25.51	25.54	21.69	23.44	22.29	qfq	106,774,582	2,558,369,892	0.95%
2024-09-30	22.80	23.22	21.69	23.22	22.09	qfq	77,235,500	1,751,457,345	10.00%
2024-09-27	20.49	21.12	20.18	21.11	20.08	qfq	61,611,708	1,274,397,993	9.95%
2024-09-26	17.27	19.20	17.25	19.20	18.26	qfq	62,449,720	1,154,330,144	10.03%
2024-09-25	18.02	18.16	17.43	17.45	16.60	qfq	37,329,697	665,417,849	-2.24%
2024-09-24	17.45	17.88	17.01	17.85	16.98	qfq	33,180,950	582,267,940	3.54%
2024-09-23	17.24	17.61	17.20	17.24	16.40	qfq	14,909,500	259,235,702	0.12%
2024-09-20	17.00	17.35	16.95	17.22	16.38	qfq	17,042,000	292,683,783	-0.17%
2024-09-19	16.54	17.49	16.33	17.25	16.41	qfq	31,908,150	543,089,359	5.50%
2024-09-18	16.26	16.49	15.81	16.35	15.55	qfq	16,053,678	259,105,781	0.62%
2024-09-13	16.56	16.68	16.22	16.25	15.46	qfq	14,287,754	234,486,607	-2.46%
2024-09-12	16.89	17.06	16.65	16.66	15.85	qfq	11,004,908	185,223,444	-1.19%
2024-09-11	16.80	17.03	16.71	16.86	16.04	qfq	8,777,229	148,034,693	-0.35%
2024-09-10	16.83	17.07	16.65	16.92	16.09	qfq	12,505,740	210,873,380	0.59%
2024-09-09	16.84	17.08	16.72	16.82	16.00	qfq	11,616,404	196,008,688	-1.69%
2024-09-06	17.53	17.53	17.09	17.11	16.27	qfq	12,679,044	218,631,442	-2.62%
2024-09-05	17.32	17.60	17.31	17.57	16.71	qfq	13,609,010	237,983,834	1.38%
2024-09-04	17.34	17.66	17.27	17.33	16.48	qfq	12,939,704	225,123,380	-0.86%
2024-09-03	17.35	17.65	17.31	17.48	16.63	qfq	17,153,600	299,941,227	0.52%
2024-09-02	17.80	17.92	17.34	17.39	16.54	qfq	24,203,994	425,316,921	-3.71%
2024-08-30	17.93	18.36	17.69	18.06	17.18	qfq	41,891,652	756,715,716	0.73%
2024-08-29	17.00	17.93	16.91	17.93	17.05	qfq	47,005,794	827,283,023	10.00%
2024-08-28	16.78	16.78	16.07	16.30	15.50	qfq	17,034,830	278,045,244	-3.66%
2024-08-27	16.76	16.94	16.42	16.92	16.09	qfq	13,549,528	226,305,706	0.71%
2024-08-26	16.83	17.06	16.74	16.80	15.98	qfq	7,596,030	128,080,157	-0.41%
2024-08-23	16.68	16.96	16.66	16.87	16.05	qfq	6,994,154	117,675,908	0.90%
2024-08-22	17.06	17.15	16.65	16.72	15.90	qfq	14,487,475	243,287,030	-2.73%
2024-08-21	17.45	17.71	17.15	17.19	16.35	qfq	12,983,592	225,249,248	-1.77%
2024-08-20	17.57	17.70	17.35	17.50	16.64	qfq	10,066,385	175,956,532	-0.79%
2024-08-19	17.35	17.84	17.27	17.64	16.78	qfq	16,169,551	284,586,818	1.91%
2024-08-16	17.55	17.57	17.29	17.31	16.46	qfq	11,348,909	197,161,208	-1.87%
2024-08-15	17.52	17.84	17.46	17.64	16.78	qfq	13,742,422	242,292,835	0.51%
2024-08-14	17.97	18.00	17.38	17.55	16.69	qfq	14,432,200	253,747,149	-2.34%
2024-08-13	18.20	18.25	17.75	17.97	17.09	qfq	13,868,853	248,529,242	-1.26%
2024-08-12	18.28	18.48	18.16	18.20	17.31	qfq	13,415,047	245,017,621	-1.09%
2024-08-09	18.80	18.97	18.40	18.40	17.50	qfq	24,417,106	454,954,509	-2.23%
2024-08-08	18.10	18.91	18.00	18.82	17.90	qfq	34,658,153	644,375,718	3.58%
2024-08-07	17.70	18.30	17.63	18.17	17.28	qfq	26,091,444	469,924,686	1.79%
2024-08-06	17.54	18.14	17.38	17.85	16.98	qfq	27,047,834	480,468,551	2.88%
2024-08-05	17.05	17.77	17.00	17.35	16.50	qfq	22,052,917	385,285,730	1.52%
2024-08-02	17.15	17.41	17.08	17.09	16.25	qfq	11,214,363	193,226,628	-0.93%
2024-08-01	17.60	17.66	17.15	17.25	16.41	qfq	16,998,545	294,617,892	-2.27%
2024-07-31	16.90	17.68	16.82	17.65	16.79	qfq	19,430,913	338,258,040	4.13%
2024-07-30	16.75	16.95	16.52	16.95	16.12	qfq	11,071,172	185,298,237	0.24%
2024-07-29	17.00	17.27	16.85	16.91	16.08	qfq	9,642,954	164,064,324	-0.82%
2024-07-26	16.75	17.25	16.74	17.05	16.22	qfq	10,290,629	174,968,909	1.43%
2024-07-25	16.83	17.03	16.72	16.81	15.99	qfq	9,734,500	163,980,633	0.24%
2024-07-24	17.01	17.18	16.72	16.77	15.95	qfq	12,120,200	204,950,465	-1.70%
2024-07-23	17.66	17.75	17.05	17.06	16.23	qfq	13,271,482	229,978,169	-3.29%
2024-07-22	17.86	17.98	17.55	17.64	16.78	qfq	13,243,686	234,653,390	-1.34%
2024-07-19	17.63	17.91	17.57	17.88	17.01	qfq	14,448,482	257,070,309	0.56%
2024-07-18	17.75	18.10	17.55	17.78	16.91	qfq	20,445,339	362,703,395	0.00%
2024-07-17	17.44	17.90	17.34	17.78	16.91	qfq	21,355,599	377,768,361	2.01%
2024-07-16	17.45	17.55	17.20	17.43	16.58	qfq	9,300,338	161,897,621	-0.40%
2024-07-15	17.57	17.61	17.42	17.50	16.64	qfq	11,415,119	199,798,103	-0.74%
2024-07-12	17.72	17.77	17.44	17.63	16.77	qfq	14,311,082	251,984,928	-0.17%
2024-07-11	17.40	17.96	17.34	17.66	16.80	qfq	25,999,137	458,937,230	3.21%
2024-07-10	16.98	17.57	16.90	17.11	16.27	qfq	20,074,456	346,846,385	0.41%
2024-07-09	16.59	17.15	16.40	17.04	16.21	qfq	17,498,708	293,322,467	2.65%
2024-07-08	17.04	17.04	16.53	16.60	15.79	qfq	13,893,574	231,777,129	-2.92%
2024-07-05	17.29	17.38	16.95	17.10	16.26	qfq	12,198,975	208,507,237	-1.16%
2024-07-04	17.86	17.93	17.25	17.30	16.45	qfq	20,947,542	365,540,804	-3.03%
2024-07-03	18.19	18.28	17.81	17.84	16.97	qfq	15,696,697	282,195,979	-2.51%
2024-07-02	18.30	18.57	18.16	18.30	17.41	qfq	23,891,009	438,883,098	-0.05%
2024-07-01	18.18	18.32	17.97	18.31	17.42	qfq	12,297,848	222,977,664	0.72%
2024-06-28	18.45	18.69	18.16	18.18	17.29	qfq	15,669,341	288,337,891	-1.57%
2024-06-27	18.82	18.86	18.45	18.47	17.57	qfq	11,862,400	220,375,710	-2.38%
2024-06-26	18.73	18.95	18.58	18.92	18.00	qfq	10,644,033	200,301,757	0.48%
2024-06-25	18.79	19.23	18.68	18.83	17.91	qfq	14,815,757	280,628,290	0.48%
2024-06-24	18.74	19.13	18.40	18.74	17.82	qfq	15,423,126	290,060,297	-1.37%
2024-06-21	19.40	19.43	18.93	19.00	18.07	qfq	13,416,238	256,299,526	-4.04%
2024-06-20	20.23	20.30	19.77	19.80	18.40	qfq	13,573,321	270,904,681	-2.13%
2024-06-19	20.50	20.61	20.21	20.23	18.80	qfq	14,536,633	295,732,130	-1.37%
2024-06-18	20.90	21.05	20.37	20.51	19.06	qfq	18,331,384	377,898,920	-1.82%
2024-06-17	20.40	20.95	20.24	20.89	19.42	qfq	17,905,110	369,819,914	1.36%
2024-06-14	20.47	20.71	20.20	20.61	19.16	qfq	18,079,007	370,185,907	0.68%
2024-06-13	21.02	21.02	20.37	20.47	19.03	qfq	18,959,142	389,316,222	-2.62%
2024-06-12	21.38	21.57	20.92	21.02	19.54	qfq	14,826,442	313,506,097	-1.73%
2024-06-11	21.70	21.73	21.20	21.39	19.88	qfq	15,209,498	324,481,725	-1.66%
2024-06-07	22.02	22.20	21.63	21.75	20.22	qfq	10,276,943	224,303,544	-1.41%
2024-06-06	22.31	22.36	21.77	22.06	20.51	qfq	15,902,275	349,633,055	-0.90%
2024-06-05	22.86	23.05	22.24	22.26	20.69	qfq	16,757,286	378,804,612	-3.47%
2024-06-04	22.22	23.11	22.22	23.06	21.43	qfq	20,581,108	468,630,216	3.78%
2024-06-03	22.36	22.63	22.03	22.22	20.65	qfq	14,515,244	323,068,873	-0.63%
2024-05-31	22.57	22.82	22.24	22.36	20.78	qfq	11,063,179	248,777,666	-0.27%
2024-05-30	22.80	22.85	22.36	22.42	20.84	qfq	13,334,173	300,604,944	-2.44%
2024-05-29	23.08	23.20	22.70	22.98	21.36	qfq	12,650,054	289,628,741	-0.39%
2024-05-28	23.19	23.62	23.06	23.07	21.44	qfq	10,452,327	243,658,521	-0.56%
2024-05-27	23.70	23.70	22.98	23.20	21.56	qfq	13,501,823	312,431,900	-0.85%
2024-05-24	23.46	23.79	23.25	23.40	21.75	qfq	12,033,835	283,146,165	-0.76%
2024-05-23	23.80	23.99	23.32	23.58	21.92	qfq	16,103,022	379,342,593	-1.13%
2024-05-22	24.50	24.61	23.53	23.85	22.17	qfq	29,246,483	699,233,413	-3.09%
2024-05-21	24.50	24.80	24.32	24.61	22.88	qfq	18,301,249	449,561,832	-0.53%
2024-05-20	24.04	25.04	24.04	24.74	23.00	qfq	34,994,008	866,458,281	2.91%
2024-05-17	23.40	24.15	23.23	24.04	22.35	qfq	36,837,431	875,740,753	3.49%
2024-05-16	22.52	23.59	22.35	23.23	21.59	qfq	32,592,620	753,390,848	2.65%
2024-05-15	22.50	22.78	22.38	22.63	21.04	qfq	12,144,126	274,350,214	0.13%
2024-05-14	22.34	23.00	22.34	22.60	21.01	qfq	21,251,026	481,319,002	1.21%
2024-05-13	21.80	22.46	21.58	22.33	20.76	qfq	21,334,394	472,208,131	1.18%
2024-05-10	22.26	22.34	21.58	22.07	20.51	qfq	22,137,013	484,907,315	-0.63%
2024-05-09	22.25	22.55	22.03	22.21	20.64	qfq	16,026,849	356,512,164	-0.18%
2024-05-08	22.16	22.73	22.00	22.25	20.68	qfq	25,063,494	559,638,154	0.41%
2024-05-07	22.36	22.36	21.88	22.16	20.60	qfq	23,547,193	521,408,532	-1.16%
2024-05-06	21.99	22.67	21.82	22.42	20.84	qfq	41,717,660	928,663,468	3.56%
2024-04-30	21.44	22.04	21.30	21.65	20.12	qfq	38,754,032	844,156,734	0.98%
2024-04-29	20.55	21.86	20.55	21.44	19.93	qfq	76,167,216	1,643,563,852	7.90%
2024-04-26	19.20	19.89	19.20	19.87	18.47	qfq	23,748,568	467,398,640	2.95%
2024-04-25	19.49	19.60	19.26	19.30	17.94	qfq	9,238,700	178,958,266	-0.87%
2024-04-24	19.29	19.60	19.00	19.47	18.10	qfq	17,798,706	343,030,446	0.78%
2024-04-23	18.70	19.73	18.66	19.32	17.96	qfq	32,958,781	638,315,315	2.88%
2024-04-22	17.85	18.88	17.85	18.78	17.46	qfq	25,421,188	472,264,746	4.74%
2024-04-19	18.03	18.10	17.76	17.93	16.67	qfq	8,640,681	154,709,696	-1.43%
2024-04-18	17.99	18.44	17.67	18.19	16.91	qfq	14,166,386	256,221,303	1.06%
2024-04-17	17.81	18.14	17.78	18.00	16.73	qfq	13,196,998	236,965,291	1.07%
2024-04-16	18.40	18.44	17.80	17.81	16.55	qfq	14,397,007	260,128,149	-3.57%
2024-04-15	17.96	18.59	17.96	18.47	17.17	qfq	16,104,298	296,124,836	1.76%
2024-04-12	18.45	18.62	18.10	18.15	16.87	qfq	10,572,565	193,073,254	-1.31%
2024-04-11	18.37	18.53	18.25	18.39	17.09	qfq	10,012,734	184,207,213	-0.92%
2024-04-10	19.00	19.00	18.44	18.56	17.25	qfq	11,457,222	213,598,696	-2.67%
2024-04-09	18.69	19.21	18.62	19.07	17.73	qfq	12,820,007	243,182,105	1.98%
2024-04-08	19.28	19.28	18.68	18.70	17.38	qfq	16,641,884	314,877,252	-3.61%
2024-04-03	19.61	19.82	19.24	19.40	18.03	qfq	13,102,558	255,110,773	-1.02%
2024-04-02	19.56	19.80	19.46	19.60	18.22	qfq	18,775,160	368,084,239	-0.46%
2024-04-01	18.47	20.00	18.47	19.69	18.30	qfq	46,265,744	904,716,701	7.24%
2024-03-29	18.35	18.40	17.92	18.36	17.07	qfq	10,204,056	185,276,003	0.33%
2024-03-28	18.24	18.51	18.12	18.30	17.01	qfq	10,170,346	186,152,206	0.27%
2024-03-27	18.77	18.77	18.24	18.25	16.96	qfq	11,335,700	210,095,283	-3.23%
2024-03-26	18.60	18.89	18.58	18.86	17.53	qfq	11,397,448	213,681,969	1.34%
2024-03-25	18.70	19.09	18.60	18.61	17.30	qfq	10,973,321	206,486,579	-1.95%
2024-03-22	19.50	19.53	18.86	18.98	17.64	qfq	16,350,110	312,058,309	-2.87%
2024-03-21	19.50	19.79	19.37	19.54	18.16	qfq	12,340,484	241,402,262	0.21%
2024-03-20	19.60	19.63	19.41	19.50	18.13	qfq	11,713,200	228,402,142	-0.86%
2024-03-19	19.59	19.99	19.45	19.67	18.28	qfq	19,951,397	394,219,937	0.36%
2024-03-18	19.56	19.61	19.28	19.60	18.22	qfq	14,851,817	289,132,074	0.20%
2024-03-15	19.38	19.79	19.35	19.56	18.18	qfq	13,639,661	266,684,149	0.46%
2024-03-14	19.47	19.76	19.34	19.47	18.10	qfq	16,274,538	317,806,292	-0.15%
2024-03-13	19.38	19.60	19.24	19.50	18.13	qfq	22,834,794	443,441,935	-0.51%
2024-03-12	18.80	19.90	18.78	19.60	18.22	qfq	44,345,059	866,631,506	3.59%
2024-03-11	18.21	19.17	18.20	18.92	17.59	qfq	31,312,132	590,045,283	4.42%
2024-03-08	18.25	18.40	17.90	18.12	16.84	qfq	14,734,808	266,493,425	-1.09%
2024-03-07	18.57	18.66	18.29	18.32	17.03	qfq	10,543,019	194,822,175	-0.87%
2024-03-06	18.60	18.74	18.29	18.48	17.18	qfq	12,988,324	239,971,444	-1.23%
2024-03-05	18.65	18.90	18.60	18.71	17.39	qfq	13,984,707	261,915,451	-0.21%
2024-03-04	18.82	18.98	18.61	18.75	17.43	qfq	12,868,484	241,152,120	-0.85%
2024-03-01	18.88	18.99	18.72	18.91	17.58	qfq	14,758,085	278,515,717	0.21%
2024-02-29	18.21	18.90	18.16	18.87	17.54	qfq	21,920,885	409,910,782	2.67%
2024-02-28	19.00	19.48	18.36	18.38	17.08	qfq	26,221,890	498,570,139	-3.42%
2024-02-27	18.60	19.03	18.57	19.03	17.69	qfq	17,382,595	327,272,414	1.55%
2024-02-26	18.89	19.09	18.56	18.74	17.42	qfq	17,272,660	323,839,919	-0.79%
2024-02-23	18.84	19.22	18.65	18.89	17.56	qfq	20,803,521	392,908,554	0.32%
2024-02-22	18.69	18.94	18.58	18.83	17.50	qfq	19,430,810	364,809,943	0.05%
2024-02-21	17.77	19.27	17.72	18.82	17.49	qfq	34,986,296	652,998,641	4.91%
2024-02-20	17.90	17.99	17.67	17.94	16.68	qfq	14,349,965	255,897,668	-0.83%
2024-02-19	18.30	18.50	17.78	18.09	16.82	qfq	21,978,715	397,652,605	0.22%
2024-02-08	17.80	18.74	17.80	18.05	16.78	qfq	28,443,371	521,801,789	1.52%
2024-02-07	16.91	17.86	16.91	17.78	16.53	qfq	29,213,399	514,169,605	5.33%
2024-02-06	15.62	16.99	15.45	16.88	15.69	qfq	26,461,488	432,339,945	6.43%
2024-02-05	16.54	16.65	15.19	15.86	14.74	qfq	29,575,561	471,563,941	-5.20%
2024-02-02	17.46	17.75	16.03	16.73	15.55	qfq	26,476,986	448,863,012	-3.91%
2024-02-01	17.35	17.91	17.26	17.41	16.18	qfq	15,620,811	274,667,140	-0.51%
2024-01-31	18.18	18.53	17.46	17.50	16.27	qfq	19,266,992	345,190,623	-4.68%
2024-01-30	19.01	19.02	18.30	18.36	17.07	qfq	19,125,359	356,395,393	-4.57%
2024-01-29	19.34	19.75	19.18	19.24	17.88	qfq	19,098,236	371,322,373	-0.52%
2024-01-26	19.01	19.72	19.01	19.34	17.98	qfq	19,828,837	384,152,512	0.36%
2024-01-25	18.15	19.46	18.09	19.27	17.91	qfq	28,394,639	534,641,882	5.53%
2024-01-24	18.72	18.89	17.70	18.26	16.97	qfq	28,525,037	518,094,426	-2.41%
2024-01-23	18.96	19.09	18.53	18.71	17.39	qfq	15,614,921	292,974,045	-1.78%
2024-01-22	19.65	19.81	18.93	19.05	17.71	qfq	11,930,117	230,127,826	-4.03%
2024-01-19	19.79	20.13	19.65	19.85	18.45	qfq	8,925,942	177,606,959	-0.50%
2024-01-18	19.85	19.99	19.02	19.95	18.54	qfq	18,509,736	361,510,537	0.20%
2024-01-17	20.50	20.53	19.89	19.91	18.51	qfq	12,500,900	252,011,583	-3.30%
2024-01-16	20.60	20.93	20.38	20.59	19.14	qfq	10,258,091	211,215,422	-0.44%
2024-01-15	20.70	20.95	20.61	20.68	19.22	qfq	6,693,935	138,932,345	-0.82%
2024-01-12	20.90	21.15	20.80	20.85	19.38	qfq	9,028,382	189,346,528	-0.71%
2024-01-11	20.73	21.05	20.66	21.00	19.52	qfq	9,032,673	188,924,703	0.38%
2024-01-10	20.72	21.19	20.26	20.92	19.45	qfq	11,584,330	240,876,151	0.77%
2024-01-09	20.67	20.94	20.66	20.76	19.30	qfq	8,327,608	173,107,674	0.44%
2024-01-08	21.25	21.26	20.66	20.67	19.21	qfq	12,763,755	266,446,628	-2.73%
2024-01-05	21.40	21.56	21.11	21.25	19.75	qfq	9,658,781	206,251,923	-0.84%
2024-01-04	21.72	21.72	21.26	21.43	19.92	qfq	12,098,590	258,810,920	-1.70%
2024-01-03	21.88	22.04	21.54	21.80	20.26	qfq	13,998,420	304,334,318	-0.37%
2024-01-02	22.56	22.59	21.85	21.88	20.34	qfq	19,163,999	422,455,972	-2.97%
2023-12-29	22.50	22.64	22.35	22.55	20.96	qfq	14,133,952	318,269,980	0.22%
2023-12-28	21.25	22.73	21.15	22.50	20.91	qfq	27,481,672	608,593,821	5.73%
2023-12-27	21.30	21.42	21.00	21.28	19.78	qfq	8,883,786	188,237,001	-0.33%
2023-12-26	21.70	21.73	21.32	21.35	19.85	qfq	7,480,827	160,598,684	-1.88%
2023-12-25	21.65	21.82	21.58	21.76	20.23	qfq	5,233,723	113,770,216	0.28%
2023-12-22	21.82	21.85	21.60	21.70	20.17	qfq	8,751,528	189,935,667	-1.05%
2023-12-21	21.33	21.99	21.24	21.93	20.38	qfq	13,187,696	286,417,200	1.95%
2023-12-20	21.92	21.99	21.50	21.51	19.99	qfq	9,052,995	196,212,888	-1.96%
2023-12-19	21.74	21.98	21.66	21.94	20.39	qfq	8,894,285	194,299,345	0.92%
2023-12-18	21.70	21.95	21.58	21.74	20.21	qfq	6,840,999	148,886,135	-0.73%
2023-12-15	21.94	22.18	21.79	21.90	20.36	qfq	11,546,190	253,459,465	-0.05%
2023-12-14	22.40	22.51	21.83	21.91	20.37	qfq	12,545,726	277,021,234	-1.53%
2023-12-13	22.66	22.70	22.22	22.25	20.68	qfq	9,666,348	216,518,414	-2.20%
2023-12-12	22.43	22.90	22.34	22.75	21.15	qfq	10,044,159	227,850,609	1.34%
2023-12-11	22.48	22.56	22.00	22.45	20.87	qfq	13,389,695	297,808,211	-0.75%
2023-12-08	22.50	22.84	22.44	22.62	21.03	qfq	9,781,588	221,834,720	0.53%
2023-12-07	22.45	22.56	22.24	22.50	20.91	qfq	7,624,727	170,751,495	0.22%
2023-12-06	22.11	22.64	22.10	22.45	20.87	qfq	8,875,842	198,912,766	0.99%
2023-12-05	22.60	22.60	22.19	22.23	20.66	qfq	10,961,163	245,407,943	-2.03%
2023-12-04	22.95	22.95	22.66	22.69	21.09	qfq	9,363,591	213,149,633	-1.26%
2023-12-01	22.93	23.05	22.68	22.98	21.36	qfq	10,223,489	233,859,101	-0.22%
2023-11-30	22.82	23.13	22.73	23.03	21.41	qfq	11,266,940	258,786,207	0.22%
2023-11-29	22.82	23.06	22.56	22.98	21.36	qfq	10,778,325	246,004,960	0.17%
2023-11-28	22.70	23.02	22.60	22.94	21.32	qfq	10,461,227	239,166,571	1.28%
2023-11-27	23.35	23.38	22.65	22.65	21.05	qfq	20,583,061	470,375,032	-3.70%
2023-11-24	23.49	23.73	23.41	23.52	21.86	qfq	10,178,005	239,713,391	0.00%
2023-11-23	23.35	23.52	23.25	23.52	21.86	qfq	8,804,917	206,034,834	0.21%
2023-11-22	23.61	23.75	23.41	23.47	21.82	qfq	10,593,015	249,314,993	-0.76%
2023-11-21	23.65	23.79	23.49	23.65	21.98	qfq	15,892,429	376,344,737	0.42%
2023-11-20	23.41	23.56	23.20	23.55	21.89	qfq	12,017,221	281,246,593	1.12%
2023-11-17	23.14	23.31	23.10	23.29	21.65	qfq	8,120,599	188,456,045	0.17%
2023-11-16	23.45	23.50	23.20	23.25	21.61	qfq	8,374,852	194,977,577	-1.02%
2023-11-15	23.80	23.82	23.42	23.49	21.83	qfq	13,144,640	309,697,713	-0.21%
2023-11-14	23.30	23.60	23.28	23.54	21.88	qfq	15,081,651	354,231,222	1.03%
2023-11-13	23.17	23.34	23.03	23.30	21.66	qfq	9,796,477	227,059,232	0.56%
2023-11-10	23.24	23.24	22.95	23.17	21.54	qfq	9,917,737	228,813,727	-0.56%
2023-11-09	23.37	23.45	23.23	23.30	21.66	qfq	9,734,871	226,879,289	-0.47%
2023-11-08	23.33	23.56	23.25	23.41	21.76	qfq	12,995,250	304,015,307	-0.30%
2023-11-07	23.48	23.58	23.25	23.48	21.83	qfq	13,159,587	307,869,588	-0.51%
2023-11-06	23.67	23.70	23.36	23.60	21.94	qfq	15,657,594	368,094,633	0.47%
2023-11-03	23.32	23.66	23.25	23.49	21.83	qfq	12,810,569	301,051,370	0.95%
2023-11-02	23.60	23.85	23.27	23.27	21.63	qfq	18,512,453	434,717,946	-2.06%
2023-11-01	24.80	24.98	23.72	23.76	22.09	qfq	32,831,303	792,512,823	-0.17%
2023-10-31	23.89	24.08	23.60	23.80	22.12	qfq	21,601,515	514,075,498	-0.38%
2023-10-30	23.33	24.00	23.21	23.89	22.21	qfq	35,808,168	850,098,686	4.37%
2023-10-27	22.55	22.99	22.50	22.89	21.28	qfq	19,775,833	451,048,507	1.24%
2023-10-26	22.06	22.65	22.01	22.61	21.02	qfq	12,937,859	289,551,910	0.80%
2023-10-25	22.30	22.79	22.30	22.43	20.85	qfq	22,506,219	507,173,510	2.75%
2023-10-24	21.95	22.07	21.66	21.83	20.29	qfq	10,551,693	230,620,803	0.18%
2023-10-23	21.64	22.23	21.53	21.79	20.25	qfq	10,769,195	235,039,360	-0.32%
2023-10-20	22.00	22.26	21.72	21.86	20.32	qfq	12,966,213	284,843,000	-1.26%
2023-10-19	22.60	22.60	22.12	22.14	20.58	qfq	14,776,853	329,330,346	-2.55%
2023-10-18	22.70	22.90	22.50	22.72	21.12	qfq	10,806,576	245,628,509	0.09%
2023-10-17	22.54	22.74	22.30	22.70	21.10	qfq	10,292,447	232,670,459	1.02%
2023-10-16	22.78	22.80	22.39	22.47	20.89	qfq	14,152,204	318,577,546	-1.66%
2023-10-13	23.20	23.27	22.80	22.85	21.24	qfq	14,842,283	340,895,650	-2.31%
2023-10-12	23.22	23.41	23.11	23.39	21.74	qfq	14,058,063	327,207,831	1.39%
2023-10-11	23.05	23.13	22.95	23.07	21.44	qfq	9,462,470	218,040,445	0.22%
2023-10-10	22.99	23.30	22.91	23.02	21.40	qfq	12,378,549	285,527,557	0.13%
2023-10-09	23.20	23.21	22.68	22.99	21.37	qfq	17,340,674	395,657,913	-0.91%
2023-09-28	23.66	23.73	22.99	23.20	21.56	qfq	23,702,272	551,838,079	-1.82%
2023-09-27	23.55	23.80	23.51	23.63	21.96	qfq	14,196,389	335,350,679	0.17%
2023-09-26	23.78	23.96	23.58	23.59	21.93	qfq	13,015,972	308,068,387	-1.05%
2023-09-25	24.22	24.22	23.79	23.84	22.16	qfq	11,774,586	282,006,173	-1.61%
2023-09-22	23.56	24.25	23.56	24.23	22.52	qfq	13,703,799	328,657,225	1.98%
2023-09-21	24.10	24.15	23.70	23.76	22.09	qfq	13,760,007	328,250,092	-1.74%
2023-09-20	24.22	24.31	24.14	24.18	22.48	qfq	7,941,474	192,152,476	-0.49%
2023-09-19	24.54	24.56	24.23	24.30	22.59	qfq	9,904,527	240,781,543	-0.94%
2023-09-18	24.35	24.60	24.04	24.53	22.80	qfq	14,081,700	344,059,904	0.62%
2023-09-15	24.50	24.56	24.25	24.38	22.66	qfq	12,138,007	296,146,968	-0.25%
2023-09-14	24.54	24.71	24.12	24.44	22.72	qfq	16,989,471	414,096,138	-0.85%
2023-09-13	24.49	25.10	24.44	24.65	22.91	qfq	26,587,394	658,142,767	0.78%
2023-09-12	24.75	24.76	24.33	24.46	22.74	qfq	18,233,976	447,286,824	-1.53%
2023-09-11	24.64	25.07	24.30	24.84	23.09	qfq	17,709,029	438,217,756	0.93%
2023-09-08	24.54	24.78	24.38	24.61	22.88	qfq	13,458,926	330,351,653	-0.28%
2023-09-07	25.00	25.26	24.60	24.68	22.94	qfq	21,771,503	542,777,943	-1.56%
2023-09-06	24.83	25.09	24.63	25.07	23.30	qfq	22,064,170	549,406,223	0.56%
2023-09-05	25.12	25.36	24.86	24.93	23.17	qfq	30,719,113	770,166,690	-2.08%
2023-09-04	23.96	25.75	23.96	25.46	23.67	qfq	71,473,565	1,790,939,326	6.44%
2023-09-01	23.66	24.18	23.66	23.92	22.23	qfq	35,264,499	845,385,306	1.53%
2023-08-31	24.24	24.28	23.50	23.56	21.90	qfq	36,034,445	854,766,382	-3.01%
2023-08-30	25.26	25.26	23.62	24.29	22.58	qfq	57,903,575	1,398,921,701	-5.60%
2023-08-29	25.11	25.81	24.94	25.73	23.92	qfq	17,605,697	449,489,669	1.42%
2023-08-28	26.88	26.88	25.07	25.37	23.58	qfq	21,752,931	556,993,920	0.79%
2023-08-25	25.55	25.55	25.11	25.17	23.40	qfq	11,815,419	298,696,010	-1.87%
2023-08-24	25.10	25.77	24.85	25.65	23.84	qfq	16,851,000	428,178,113	2.81%
2023-08-23	25.75	25.75	24.89	24.95	23.19	qfq	13,258,442	334,120,540	-2.58%
2023-08-22	25.65	25.83	25.15	25.61	23.81	qfq	15,317,023	389,913,673	0.04%
2023-08-21	25.40	26.06	25.17	25.60	23.80	qfq	17,046,261	438,126,219	0.16%
2023-08-18	26.09	26.11	25.55	25.56	23.76	qfq	14,546,483	374,904,640	-2.03%
2023-08-17	25.41	26.17	25.25	26.09	24.25	qfq	17,781,485	460,542,849	1.68%
2023-08-16	25.69	25.97	25.59	25.66	23.85	qfq	11,700,327	301,224,504	-0.77%
2023-08-15	25.80	26.30	25.63	25.86	24.04	qfq	17,247,443	447,250,181	0.47%
2023-08-14	25.50	25.79	25.21	25.74	23.93	qfq	20,293,819	517,006,937	-0.58%
2023-08-11	27.44	27.44	25.78	25.89	24.07	qfq	45,214,416	1,187,887,475	-5.82%
2023-08-10	27.36	27.56	26.93	27.49	25.55	qfq	12,205,545	333,277,732	0.51%
2023-08-09	27.43	27.80	27.27	27.35	25.42	qfq	10,481,066	287,781,611	-0.69%
2023-08-08	27.16	27.86	27.05	27.54	25.60	qfq	18,458,392	507,304,245	1.40%
2023-08-07	27.90	27.90	27.02	27.16	25.25	qfq	27,138,345	740,950,035	-3.35%
2023-08-04	28.81	28.98	28.08	28.10	26.12	qfq	22,889,789	648,679,466	-0.95%
2023-08-03	27.52	28.37	27.50	28.37	26.37	qfq	25,924,723	726,190,867	2.34%
2023-08-02	28.00	28.31	27.60	27.72	25.77	qfq	21,964,890	612,383,040	-1.28%
2023-08-01	28.20	28.83	27.76	28.08	26.10	qfq	27,198,218	769,129,357	-0.92%
2023-07-31	27.85	29.79	27.85	28.34	26.34	qfq	52,251,409	1,496,330,664	2.76%
2023-07-28	27.01	27.87	26.66	27.58	25.64	qfq	35,961,469	984,378,081	0.88%
2023-07-27	26.84	27.98	26.65	27.34	25.41	qfq	41,064,530	1,126,817,398	1.86%
2023-07-26	26.85	27.50	26.40	26.84	24.95	qfq	39,095,324	1,050,810,207	-0.04%
2023-07-25	25.80	26.87	25.80	26.85	24.96	qfq	63,480,428	1,674,447,842	7.06%
2023-07-24	24.99	25.20	24.70	25.08	23.31	qfq	20,445,835	510,682,609	0.24%
2023-07-21	24.02	25.35	23.83	25.02	23.26	qfq	45,371,530	1,130,047,489	4.08%
2023-07-20	23.82	24.33	23.82	24.04	22.35	qfq	24,791,608	598,247,552	1.26%
2023-07-19	23.65	23.86	23.47	23.74	22.07	qfq	12,380,804	293,200,355	0.13%
2023-07-18	23.86	23.86	23.62	23.71	22.04	qfq	13,766,967	326,116,416	-0.75%
2023-07-17	24.25	24.25	23.50	23.89	22.21	qfq	21,392,979	506,950,565	-1.85%