SECURITY DETAIL · RAW DATA

国睿科技600562.SH

ASSECNYSTOCK

最近收盘价22.712026-07-17

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）18,308,130

成交额（元）413,503,884

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 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-03	2026-07-09	cash_dividend	0.152	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-12	2025-12-19	cash_dividend	0.097	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-28	2025-07-04	cash_dividend	0.157	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.145	—	—	—	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	22.02	23.76	21.82	22.71	22.71	qfq	18,308,130	413,503,884	1.88%
2026-07-16	21.03	22.71	20.83	22.29	22.29	qfq	17,213,649	375,811,020	5.39%
2026-07-15	20.50	21.38	20.23	21.15	21.15	qfq	9,926,206	208,255,419	2.82%
2026-07-14	20.02	20.82	19.36	20.57	20.57	qfq	12,978,677	261,529,837	3.26%
2026-07-13	21.28	21.30	19.84	19.92	19.92	qfq	15,766,300	318,493,818	-6.52%
2026-07-10	21.05	22.45	20.89	21.31	21.31	qfq	17,072,487	368,356,972	-0.42%
2026-07-09	21.02	21.48	20.71	21.40	21.40	qfq	12,557,015	265,854,770	1.28%
2026-07-08	23.37	23.73	21.13	21.13	20.98	qfq	22,815,423	504,728,724	-10.01%
2026-07-07	23.58	24.31	23.28	23.48	23.31	qfq	18,131,909	432,334,694	-1.43%
2026-07-06	23.16	24.32	22.51	23.82	23.65	qfq	28,029,017	658,968,535	5.49%
2026-07-03	21.44	22.70	21.35	22.58	22.42	qfq	16,455,798	365,681,796	6.51%
2026-07-02	21.91	22.01	21.12	21.20	21.05	qfq	10,560,550	227,750,910	-3.20%
2026-07-01	21.21	22.28	21.11	21.90	21.74	qfq	13,317,737	292,810,158	3.20%
2026-06-30	20.08	21.47	20.00	21.22	21.07	qfq	12,611,452	264,847,677	5.31%
2026-06-29	19.99	20.42	19.48	20.15	20.01	qfq	11,265,588	225,730,576	0.90%
2026-06-26	20.71	20.78	19.97	19.97	19.83	qfq	13,450,333	271,352,498	-4.08%
2026-06-25	21.28	21.50	20.75	20.82	20.67	qfq	10,739,091	225,407,916	-1.98%
2026-06-24	21.57	21.85	20.96	21.24	21.09	qfq	9,851,455	209,435,213	-1.67%
2026-06-23	22.24	22.29	21.41	21.60	21.44	qfq	10,556,430	230,374,530	-3.57%
2026-06-22	22.23	22.64	21.11	22.40	22.24	qfq	14,902,925	324,455,413	0.72%
2026-06-18	21.83	22.64	21.40	22.24	22.08	qfq	10,398,575	230,258,641	1.83%
2026-06-17	21.80	22.32	21.70	21.84	21.68	qfq	7,673,900	168,406,637	-0.18%
2026-06-16	21.85	22.23	21.62	21.88	21.72	qfq	7,314,200	160,414,315	-0.09%
2026-06-15	21.54	22.01	21.37	21.90	21.74	qfq	10,023,056	217,454,705	1.67%
2026-06-12	21.22	22.44	21.15	21.54	21.39	qfq	15,224,600	331,672,762	2.57%
2026-06-11	20.84	21.35	20.42	21.00	20.85	qfq	8,752,530	182,045,751	-0.14%
2026-06-10	21.50	22.08	20.78	21.03	20.88	qfq	8,502,640	180,388,474	-2.28%
2026-06-09	21.57	21.79	21.25	21.52	21.37	qfq	5,259,865	112,832,762	0.14%
2026-06-08	21.76	22.33	21.27	21.49	21.34	qfq	7,639,239	166,269,296	-2.98%
2026-06-05	22.01	22.40	21.68	22.15	21.99	qfq	7,511,687	166,163,110	0.14%
2026-06-04	22.45	22.86	21.96	22.12	21.96	qfq	7,500,098	166,473,444	-2.47%
2026-06-03	22.74	23.09	22.33	22.68	22.52	qfq	7,350,939	166,852,845	0.22%
2026-06-02	23.50	23.55	22.30	22.63	22.47	qfq	10,267,976	233,131,031	-3.62%
2026-06-01	23.89	23.98	23.38	23.48	23.31	qfq	5,610,940	132,674,578	-1.68%
2026-05-29	24.70	24.93	23.77	23.88	23.71	qfq	7,706,540	186,436,107	-3.32%
2026-05-28	24.35	25.12	24.33	24.70	24.52	qfq	7,783,657	192,203,914	1.56%
2026-05-27	24.29	24.84	24.26	24.32	24.15	qfq	7,773,064	190,340,763	-0.69%
2026-05-26	24.90	24.90	24.07	24.49	24.31	qfq	8,027,599	195,355,629	-1.88%
2026-05-25	24.65	24.97	24.23	24.96	24.78	qfq	8,979,314	221,177,970	1.26%
2026-05-22	24.98	25.25	24.53	24.65	24.47	qfq	8,392,551	207,773,983	-1.12%
2026-05-21	24.96	25.73	24.71	24.93	24.75	qfq	11,215,897	282,805,532	-0.12%
2026-05-20	25.02	25.22	24.65	24.96	24.78	qfq	7,470,500	185,725,055	-1.23%
2026-05-19	25.31	25.31	24.71	25.27	25.09	qfq	7,859,358	196,714,832	1.45%
2026-05-18	25.65	25.71	24.75	24.91	24.73	qfq	12,428,912	311,761,696	-2.88%
2026-05-15	25.88	26.21	25.35	25.65	25.47	qfq	10,263,725	264,913,934	-0.62%
2026-05-14	27.47	27.53	25.81	25.81	25.62	qfq	15,438,208	407,462,070	-6.01%
2026-05-13	27.86	28.08	27.08	27.46	27.26	qfq	15,003,063	411,404,827	-2.56%
2026-05-12	28.30	28.50	27.81	28.18	27.98	qfq	13,847,573	389,448,714	-0.39%
2026-05-11	27.68	28.90	27.68	28.29	28.09	qfq	22,000,217	624,393,243	2.31%
2026-05-08	27.63	28.10	27.38	27.65	27.45	qfq	11,044,300	306,326,684	0.11%
2026-05-07	27.80	27.97	27.50	27.62	27.42	qfq	8,998,242	248,747,465	-0.32%
2026-05-06	27.65	28.25	27.38	27.71	27.51	qfq	14,765,631	409,477,449	0.91%
2026-04-30	27.51	27.75	27.37	27.46	27.26	qfq	7,112,100	195,870,866	-0.18%
2026-04-29	27.88	27.89	27.03	27.51	27.31	qfq	9,534,431	260,813,277	0.04%
2026-04-28	28.33	28.52	27.38	27.50	27.30	qfq	9,842,030	273,371,015	-3.34%
2026-04-27	28.61	28.95	28.33	28.45	28.25	qfq	8,606,412	246,329,960	-1.22%
2026-04-24	29.80	29.91	28.78	28.80	28.59	qfq	13,827,587	401,621,309	-3.32%
2026-04-23	29.74	30.78	29.58	29.79	29.58	qfq	34,785,588	1,048,445,105	3.91%
2026-04-22	28.20	28.94	27.91	28.67	28.46	qfq	13,253,930	377,926,662	1.34%
2026-04-21	28.35	28.65	28.11	28.29	28.09	qfq	8,829,644	250,339,855	0.04%
2026-04-20	28.57	29.03	28.10	28.28	28.08	qfq	14,172,374	402,882,359	-0.77%
2026-04-17	27.45	28.76	27.25	28.50	28.29	qfq	19,754,689	557,644,611	4.05%
2026-04-16	27.37	27.81	27.00	27.39	27.19	qfq	7,800,220	213,937,492	0.22%
2026-04-15	27.60	27.88	27.27	27.33	27.13	qfq	11,193,120	307,676,585	-1.05%
2026-04-14	27.00	27.79	26.68	27.62	27.42	qfq	17,252,779	470,380,209	1.62%
2026-04-13	25.42	27.38	25.25	27.18	26.98	qfq	25,321,268	682,067,665	6.92%
2026-04-10	25.25	25.82	25.25	25.42	25.24	qfq	7,094,439	181,180,058	0.99%
2026-04-09	25.00	25.44	24.76	25.17	24.99	qfq	6,691,442	168,506,946	-0.08%
2026-04-08	24.48	25.25	24.43	25.19	25.01	qfq	9,715,470	241,909,408	4.96%
2026-04-07	24.06	24.33	23.83	24.00	23.83	qfq	4,257,927	102,557,216	0.67%
2026-04-03	24.67	24.88	23.80	23.84	23.67	qfq	7,253,750	175,246,927	-3.60%
2026-04-02	25.09	25.35	24.66	24.73	24.55	qfq	4,520,326	112,494,740	-2.02%
2026-04-01	25.71	25.87	24.99	25.24	25.06	qfq	8,370,900	212,045,293	-0.86%
2026-03-31	25.60	26.13	25.45	25.46	25.28	qfq	7,813,300	201,431,227	-0.47%
2026-03-30	24.70	25.79	24.50	25.58	25.40	qfq	9,899,484	251,294,660	2.77%
2026-03-27	24.29	25.00	24.26	24.89	24.71	qfq	5,384,780	133,148,594	0.73%
2026-03-26	25.68	25.69	24.50	24.71	24.53	qfq	9,674,586	241,145,628	-3.63%
2026-03-25	25.58	25.89	25.35	25.64	25.46	qfq	10,824,231	277,459,773	-0.16%
2026-03-24	24.85	25.72	24.45	25.68	25.50	qfq	15,639,955	395,672,721	4.77%
2026-03-23	24.89	25.44	24.23	24.51	24.33	qfq	11,831,244	292,682,713	-3.01%
2026-03-20	25.65	26.26	25.27	25.27	25.09	qfq	10,782,058	277,001,060	-0.51%
2026-03-19	25.56	26.02	25.23	25.40	25.22	qfq	7,769,090	198,505,311	-2.72%
2026-03-18	26.01	26.22	25.50	26.11	25.92	qfq	9,080,778	234,385,180	0.38%
2026-03-17	26.39	26.59	26.00	26.01	25.82	qfq	6,875,304	180,846,335	-1.37%
2026-03-16	26.45	26.65	26.26	26.37	26.18	qfq	7,275,274	192,108,751	-0.42%
2026-03-13	27.15	27.42	26.42	26.48	26.29	qfq	14,550,720	389,972,531	-4.30%
2026-03-12	27.61	27.84	27.28	27.67	27.47	qfq	8,100,557	223,533,984	0.44%
2026-03-11	28.00	28.00	27.55	27.55	27.35	qfq	10,786,340	298,650,637	-1.75%
2026-03-10	27.67	28.38	27.62	28.04	27.84	qfq	12,492,329	349,750,297	1.89%
2026-03-09	28.15	28.23	27.23	27.52	27.32	qfq	12,572,086	346,475,179	-3.84%
2026-03-06	28.33	29.09	27.84	28.62	28.41	qfq	11,363,062	323,468,960	0.49%
2026-03-05	29.13	29.25	28.31	28.48	28.28	qfq	14,856,746	426,052,310	-1.45%
2026-03-04	28.50	29.73	28.25	28.90	28.69	qfq	15,604,830	453,976,538	-1.20%
2026-03-03	31.17	31.17	29.21	29.25	29.04	qfq	21,836,724	648,892,208	-5.34%
2026-03-02	30.70	30.92	29.72	30.90	30.68	qfq	33,405,053	1,015,487,048	5.71%
2026-02-27	29.56	29.95	28.83	29.23	29.02	qfq	13,188,783	386,238,276	-1.65%
2026-02-26	29.40	29.99	28.96	29.72	29.51	qfq	12,405,323	366,104,360	0.99%
2026-02-25	29.44	30.22	29.03	29.43	29.22	qfq	12,082,403	355,761,843	-0.20%
2026-02-24	29.69	29.99	28.84	29.49	29.28	qfq	11,806,828	348,813,245	0.72%
2026-02-13	28.90	30.15	28.86	29.28	29.07	qfq	14,955,724	442,687,739	1.35%
2026-02-12	28.60	29.16	28.42	28.89	28.68	qfq	9,718,760	280,335,719	1.08%
2026-02-11	29.01	29.13	28.56	28.58	28.37	qfq	7,215,258	207,661,129	-1.62%
2026-02-10	29.23	29.27	28.68	29.05	28.84	qfq	6,556,802	190,415,981	-0.10%
2026-02-09	29.14	29.33	28.85	29.08	28.87	qfq	8,166,830	237,697,082	1.29%
2026-02-06	29.08	29.28	28.51	28.71	28.50	qfq	8,367,806	241,492,259	-2.05%
2026-02-05	28.94	29.59	28.73	29.31	29.10	qfq	12,998,496	379,140,198	0.62%
2026-02-04	28.54	29.63	28.54	29.13	28.92	qfq	12,730,756	369,478,112	1.08%
2026-02-03	28.38	29.09	28.20	28.82	28.61	qfq	13,106,120	377,082,991	2.75%
2026-02-02	28.84	29.40	28.01	28.05	27.85	qfq	11,513,040	329,533,221	-3.38%
2026-01-30	29.77	29.77	28.31	29.03	28.82	qfq	11,205,088	324,009,655	-2.39%
2026-01-29	29.82	30.50	29.60	29.74	29.53	qfq	10,382,779	311,749,218	-1.06%
2026-01-28	30.76	30.85	29.89	30.06	29.84	qfq	12,112,977	365,765,245	-2.15%
2026-01-27	30.03	30.93	29.30	30.72	30.50	qfq	16,646,161	500,639,266	1.55%
2026-01-26	32.17	32.17	30.05	30.25	30.03	qfq	21,764,701	671,433,397	-6.23%
2026-01-23	31.94	32.88	31.60	32.26	32.03	qfq	18,745,677	603,773,584	0.91%
2026-01-22	32.40	33.18	31.53	31.97	31.74	qfq	21,525,790	691,245,713	-1.51%
2026-01-21	32.11	32.92	32.00	32.46	32.23	qfq	13,639,548	442,046,631	-1.25%
2026-01-20	33.50	33.90	31.95	32.87	32.63	qfq	19,153,691	626,131,937	-3.10%
2026-01-19	31.45	34.97	31.40	33.92	33.68	qfq	30,133,037	1,010,484,127	6.17%
2026-01-16	31.75	32.23	31.13	31.95	31.72	qfq	18,457,568	584,950,432	-0.78%
2026-01-15	30.50	33.25	30.30	32.20	31.97	qfq	30,812,778	988,739,387	4.58%
2026-01-14	31.10	32.06	30.31	30.79	30.57	qfq	31,257,147	976,796,560	-1.03%
2026-01-13	33.41	33.49	30.97	31.11	30.89	qfq	34,337,222	1,086,421,297	-9.59%
2026-01-12	34.36	34.77	33.15	34.41	34.16	qfq	37,854,041	1,292,110,932	6.04%
2026-01-09	31.96	32.89	31.13	32.45	32.22	qfq	44,804,204	1,436,260,680	3.67%
2026-01-08	29.00	31.87	28.92	31.30	31.07	qfq	45,637,951	1,408,771,236	8.04%
2026-01-07	29.19	29.30	28.44	28.97	28.76	qfq	16,639,130	481,366,192	-0.99%
2026-01-06	28.80	29.49	28.38	29.26	29.05	qfq	20,308,350	586,605,608	1.32%
2026-01-05	29.50	29.51	28.47	28.88	28.67	qfq	25,291,505	729,900,384	2.19%
2025-12-31	27.56	28.49	27.43	28.26	28.06	qfq	16,848,527	472,185,136	2.54%
2025-12-30	27.70	28.17	27.40	27.56	27.36	qfq	15,149,637	420,777,515	-0.22%
2025-12-29	27.99	27.99	27.38	27.62	27.42	qfq	13,258,000	366,987,406	0.36%
2025-12-26	27.89	28.08	27.31	27.52	27.32	qfq	11,889,708	329,195,597	-1.36%
2025-12-25	26.99	28.12	26.91	27.90	27.70	qfq	17,122,682	474,492,354	3.18%
2025-12-24	26.24	27.14	26.10	27.04	26.85	qfq	14,102,350	377,963,415	3.01%
2025-12-23	26.91	26.91	26.12	26.25	26.06	qfq	12,604,334	333,086,438	-2.71%
2025-12-22	27.14	27.16	26.68	26.98	26.79	qfq	10,526,869	283,183,041	-0.33%
2025-12-19	27.16	27.66	27.00	27.07	26.88	qfq	10,705,671	291,799,389	-0.07%
2025-12-18	27.00	27.66	26.76	27.09	26.80	qfq	10,335,315	281,676,399	-0.22%
2025-12-17	27.17	28.20	26.57	27.15	26.86	qfq	12,647,674	342,137,061	-0.95%
2025-12-16	28.29	28.29	26.72	27.41	27.12	qfq	16,754,738	457,155,741	-3.14%
2025-12-15	27.15	28.78	27.10	28.30	28.00	qfq	33,266,935	932,254,758	5.05%
2025-12-12	26.20	27.00	26.07	26.94	26.65	qfq	14,529,840	388,508,937	2.82%
2025-12-11	26.43	26.67	26.20	26.20	25.92	qfq	7,328,054	193,468,563	-0.83%
2025-12-10	26.43	26.86	26.23	26.42	26.14	qfq	7,670,780	202,922,604	-0.75%
2025-12-09	26.73	27.19	26.42	26.62	26.33	qfq	9,912,148	264,648,742	-1.81%
2025-12-08	27.30	27.79	27.04	27.11	26.82	qfq	17,893,223	489,576,141	2.46%
2025-12-05	25.96	26.53	25.80	26.46	26.18	qfq	8,362,094	219,346,791	1.65%
2025-12-04	25.80	26.37	25.52	26.03	25.75	qfq	7,310,017	189,850,427	0.70%
2025-12-03	26.04	26.09	25.08	25.85	25.57	qfq	12,985,587	332,298,974	-1.07%
2025-12-02	26.56	26.56	26.10	26.13	25.85	qfq	6,704,485	176,190,618	-1.73%
2025-12-01	26.58	26.92	26.48	26.59	26.30	qfq	7,391,780	196,939,182	0.15%
2025-11-28	26.38	26.79	26.31	26.55	26.26	qfq	7,375,373	195,854,222	0.91%
2025-11-27	26.40	26.60	26.31	26.31	26.03	qfq	7,590,546	200,782,326	-0.72%
2025-11-26	27.17	27.25	26.38	26.50	26.22	qfq	11,335,500	302,006,163	-3.00%
2025-11-25	27.86	27.86	27.19	27.32	27.03	qfq	14,222,584	389,671,975	-2.01%
2025-11-24	26.28	27.97	26.18	27.88	27.58	qfq	20,220,891	554,017,309	6.53%
2025-11-21	26.50	27.15	25.92	26.17	25.89	qfq	9,209,700	242,818,510	-2.17%
2025-11-20	27.32	27.32	26.62	26.75	26.46	qfq	7,195,600	193,162,359	-2.05%
2025-11-19	26.51	27.72	26.45	27.31	27.02	qfq	13,468,871	367,147,911	2.17%
2025-11-18	27.83	27.90	26.61	26.73	26.44	qfq	12,706,651	346,342,538	-1.84%
2025-11-17	27.83	28.00	27.14	27.23	26.94	qfq	11,587,257	318,572,098	0.37%
2025-11-14	27.00	27.84	26.90	27.13	26.84	qfq	12,379,331	338,393,174	0.11%
2025-11-13	26.57	27.20	26.38	27.10	26.81	qfq	8,574,782	230,858,245	2.03%
2025-11-12	26.67	26.88	26.26	26.56	26.27	qfq	6,883,526	182,536,333	-1.23%
2025-11-11	27.15	27.29	26.80	26.89	26.60	qfq	6,358,721	171,762,917	-0.70%
2025-11-10	27.30	27.53	26.73	27.08	26.79	qfq	11,460,650	309,174,767	-0.81%
2025-11-07	27.42	27.61	27.22	27.30	27.01	qfq	6,646,249	181,912,851	-1.12%
2025-11-06	27.48	27.77	27.36	27.61	27.31	qfq	9,405,426	259,107,310	0.04%
2025-11-05	27.08	27.89	27.00	27.60	27.30	qfq	8,325,281	230,101,724	0.84%
2025-11-04	28.15	28.20	27.08	27.37	27.08	qfq	12,484,762	344,102,033	-3.42%
2025-11-03	28.60	28.60	27.61	28.34	28.04	qfq	11,069,662	310,132,317	-0.77%
2025-10-31	28.45	29.00	28.37	28.56	28.25	qfq	8,974,488	257,597,832	0.21%
2025-10-30	29.60	29.60	28.46	28.50	28.19	qfq	15,222,096	438,197,662	-3.16%
2025-10-29	29.00	29.67	28.77	29.43	29.11	qfq	16,600,039	485,136,095	0.24%
2025-10-28	29.10	29.63	28.81	29.36	29.04	qfq	16,477,054	483,316,374	0.27%
2025-10-27	29.55	30.00	28.83	29.28	28.97	qfq	21,288,312	623,470,173	0.58%
2025-10-24	28.75	29.61	28.70	29.11	28.80	qfq	19,716,792	573,214,027	1.96%
2025-10-23	28.63	28.69	27.96	28.55	28.24	qfq	8,972,741	253,633,820	-0.17%
2025-10-22	29.20	29.27	28.51	28.60	28.29	qfq	10,753,001	309,812,912	-2.89%
2025-10-21	29.40	29.73	29.02	29.45	29.13	qfq	12,128,178	355,669,576	0.14%
2025-10-20	30.02	30.23	29.00	29.41	29.09	qfq	14,138,935	418,306,735	-0.88%
2025-10-17	31.50	31.66	29.60	29.67	29.35	qfq	15,131,865	461,012,053	-5.93%
2025-10-16	32.76	33.00	31.19	31.54	31.20	qfq	15,342,162	488,061,940	-2.05%
2025-10-15	32.42	32.50	31.36	32.20	31.85	qfq	17,027,300	545,397,496	-0.77%
2025-10-14	33.81	33.99	32.11	32.45	32.10	qfq	24,779,229	816,595,265	-3.85%
2025-10-13	33.10	35.29	32.99	33.75	33.39	qfq	23,977,380	812,414,524	-2.17%
2025-10-10	35.02	36.58	34.20	34.50	34.13	qfq	29,440,201	1,033,347,784	-1.48%
2025-10-09	34.00	35.98	33.00	35.02	34.64	qfq	32,473,414	1,113,151,077	1.74%
2025-09-30	31.59	34.42	30.85	34.42	34.05	qfq	36,633,733	1,206,696,583	10.00%
2025-09-29	31.01	31.48	30.40	31.29	30.95	qfq	13,835,215	429,018,559	0.94%
2025-09-26	31.13	31.60	30.74	31.00	30.67	qfq	14,580,260	455,425,265	-0.96%
2025-09-25	30.97	32.05	30.60	31.30	30.96	qfq	18,489,370	577,465,523	0.32%
2025-09-24	30.28	31.71	30.10	31.20	30.86	qfq	22,179,526	689,315,754	1.96%
2025-09-23	30.80	31.25	29.95	30.60	30.27	qfq	25,094,691	763,364,463	-1.26%
2025-09-22	30.64	31.68	30.51	30.99	30.66	qfq	51,029,911	1,585,939,929	1.27%
2025-09-19	28.80	30.60	28.41	30.60	30.27	qfq	45,197,320	1,375,133,276	9.99%
2025-09-18	28.25	28.52	27.51	27.82	27.52	qfq	10,758,782	302,324,063	-1.97%
2025-09-17	27.19	28.82	27.10	28.38	28.07	qfq	18,709,324	530,746,903	4.38%
2025-09-16	27.70	28.03	27.16	27.19	26.90	qfq	9,344,223	256,629,121	-2.19%
2025-09-15	27.63	28.00	27.48	27.80	27.50	qfq	11,516,640	320,237,867	0.72%
2025-09-12	27.65	27.84	27.10	27.60	27.30	qfq	15,432,089	424,847,192	-0.40%
2025-09-11	26.65	27.73	26.45	27.71	27.41	qfq	15,688,992	428,952,527	3.98%
2025-09-10	26.00	27.29	26.00	26.65	26.36	qfq	13,942,593	373,657,066	2.26%
2025-09-09	26.51	26.74	25.93	26.06	25.78	qfq	8,711,270	229,137,194	-1.96%
2025-09-08	26.41	26.67	26.16	26.58	26.29	qfq	10,183,904	269,290,024	0.64%
2025-09-05	26.02	26.56	25.88	26.41	26.13	qfq	9,807,570	257,454,062	1.19%
2025-09-04	26.70	27.04	25.76	26.10	25.82	qfq	14,686,896	387,086,501	-2.54%
2025-09-03	28.13	28.15	26.67	26.78	26.49	qfq	17,202,332	469,887,070	-4.19%
2025-09-02	28.89	29.00	27.44	27.95	27.65	qfq	19,727,320	553,315,059	-3.62%
2025-09-01	29.68	29.68	28.41	29.00	28.69	qfq	19,068,321	550,023,869	-1.36%
2025-08-29	28.95	30.08	28.77	29.40	29.08	qfq	23,265,643	682,775,201	1.52%
2025-08-28	28.27	28.98	27.65	28.96	28.65	qfq	22,408,357	634,880,966	1.97%
2025-08-27	28.81	29.50	28.33	28.40	28.09	qfq	17,576,916	510,700,372	-1.08%
2025-08-26	29.48	29.48	28.61	28.71	28.40	qfq	17,009,156	490,113,636	-2.58%
2025-08-25	29.04	29.83	28.71	29.47	29.15	qfq	23,587,570	691,966,374	1.52%
2025-08-22	28.33	29.12	28.18	29.03	28.72	qfq	19,921,928	570,506,703	2.43%
2025-08-21	28.59	28.61	28.12	28.34	28.04	qfq	12,424,658	352,451,210	-0.70%
2025-08-20	28.02	28.57	27.82	28.54	28.23	qfq	13,441,151	380,066,315	1.03%
2025-08-19	29.25	29.29	28.22	28.25	27.95	qfq	23,668,018	676,767,492	-3.15%
2025-08-18	28.86	29.39	28.78	29.17	28.86	qfq	17,369,008	505,659,790	0.93%
2025-08-15	29.20	29.31	28.68	28.90	28.59	qfq	17,591,707	506,941,272	-1.47%
2025-08-14	29.80	30.08	29.10	29.33	29.01	qfq	16,944,360	498,791,690	-1.64%
2025-08-13	29.50	29.90	29.33	29.82	29.50	qfq	15,148,632	449,295,226	1.33%
2025-08-12	29.74	29.88	29.35	29.43	29.11	qfq	12,860,203	380,103,319	-0.91%
2025-08-11	29.71	30.20	29.51	29.70	29.38	qfq	17,688,246	526,628,083	-0.17%
2025-08-08	30.55	30.81	29.56	29.75	29.43	qfq	18,935,590	568,002,221	-2.59%
2025-08-07	31.59	31.62	30.31	30.54	30.21	qfq	22,268,186	682,650,313	-3.51%
2025-08-06	30.12	31.69	29.83	31.65	31.31	qfq	26,801,063	833,830,649	5.08%
2025-08-05	30.52	30.93	30.00	30.12	29.80	qfq	16,169,394	489,763,737	-1.25%
2025-08-04	29.66	30.79	29.45	30.50	30.17	qfq	13,994,444	423,715,039	2.83%
2025-08-01	30.26	31.20	29.44	29.66	29.34	qfq	17,494,350	528,388,780	-1.98%
2025-07-31	30.80	31.48	30.06	30.26	29.93	qfq	13,252,960	406,557,605	-2.48%
2025-07-30	31.14	31.97	30.60	31.03	30.70	qfq	19,017,585	594,195,739	-0.32%
2025-07-29	30.80	31.13	30.30	31.13	30.80	qfq	14,496,196	446,064,041	0.97%
2025-07-28	30.48	31.31	30.36	30.83	30.50	qfq	14,382,535	444,854,948	1.41%
2025-07-25	30.38	30.60	30.00	30.40	30.07	qfq	9,657,689	292,703,602	0.07%
2025-07-24	30.15	30.70	29.95	30.38	30.05	qfq	13,638,435	413,700,534	1.03%
2025-07-23	30.65	30.80	29.91	30.07	29.75	qfq	16,006,450	484,078,659	-2.84%
2025-07-22	31.39	31.97	30.71	30.95	30.62	qfq	17,979,168	562,592,612	-1.40%
2025-07-21	31.10	31.69	30.88	31.39	31.05	qfq	12,616,149	394,964,363	0.13%
2025-07-18	30.90	32.20	30.86	31.35	31.01	qfq	23,629,824	744,456,910	0.64%
2025-07-17	28.65	31.56	28.55	31.15	30.82	qfq	32,323,141	976,433,679	8.46%
2025-07-16	28.69	29.18	28.66	28.72	28.41	qfq	7,653,900	220,470,770	-0.38%
2025-07-15	28.89	29.11	28.50	28.83	28.52	qfq	9,623,336	276,614,693	-0.52%
2025-07-14	29.50	29.50	28.74	28.98	28.67	qfq	15,537,589	450,544,073	-1.76%
2025-07-11	29.90	30.13	29.42	29.50	29.18	qfq	14,011,166	414,918,078	-1.47%
2025-07-10	30.30	30.34	29.33	29.94	29.62	qfq	14,133,195	420,344,484	-2.51%
2025-07-09	30.50	31.35	30.23	30.71	30.38	qfq	14,780,983	456,077,047	0.92%
2025-07-08	29.95	30.78	29.90	30.43	30.10	qfq	12,173,709	369,501,550	1.16%
2025-07-07	30.15	30.25	29.71	30.08	29.76	qfq	10,187,949	305,787,329	-0.50%
2025-07-04	30.00	30.87	29.43	30.23	29.91	qfq	16,983,841	512,970,864	0.10%
2025-07-03	30.00	30.94	30.00	30.20	29.72	qfq	13,092,228	397,169,627	-0.23%
2025-07-02	31.52	31.59	30.08	30.27	29.79	qfq	22,266,338	681,260,497	-4.45%
2025-07-01	32.00	32.49	31.19	31.68	31.18	qfq	36,648,340	1,165,324,843	0.60%
2025-06-30	28.89	31.49	28.81	31.49	30.99	qfq	29,006,384	897,487,338	9.99%
2025-06-27	28.91	29.43	28.46	28.63	28.18	qfq	17,617,938	509,082,135	-1.41%
2025-06-26	29.44	30.35	28.80	29.04	28.58	qfq	25,157,401	747,267,945	-1.36%
2025-06-25	28.15	29.57	28.15	29.44	28.97	qfq	28,696,306	832,315,839	4.58%
2025-06-24	27.85	28.71	27.30	28.15	27.70	qfq	20,476,558	577,420,801	-2.12%
2025-06-23	28.50	29.03	27.81	28.76	28.30	qfq	19,625,354	558,740,759	1.09%
2025-06-20	30.17	30.50	28.36	28.45	28.00	qfq	27,322,672	789,146,829	-7.30%
2025-06-19	30.68	31.68	29.62	30.69	30.20	qfq	27,006,193	819,656,214	-2.26%
2025-06-18	31.85	34.00	31.40	31.40	30.90	qfq	31,856,760	1,037,703,689	-2.79%
2025-06-17	30.32	32.30	29.91	32.30	31.79	qfq	23,389,018	721,041,626	4.40%
2025-06-16	30.31	32.99	29.44	30.94	30.45	qfq	32,371,277	1,015,076,437	2.01%
2025-06-13	29.06	30.33	28.63	30.33	29.85	qfq	35,289,139	1,040,147,360	6.20%
2025-06-12	28.59	29.10	28.35	28.56	28.11	qfq	15,540,223	445,453,651	-1.38%
2025-06-11	27.73	29.49	27.38	28.96	28.50	qfq	19,933,008	565,749,091	3.54%
2025-06-10	28.00	28.35	27.67	27.97	27.53	qfq	20,840,785	582,662,410	-1.76%
2025-06-09	26.80	28.78	26.70	28.47	28.02	qfq	35,606,591	1,002,747,082	8.83%
2025-06-06	27.27	28.10	26.10	26.16	25.74	qfq	20,954,068	567,650,783	-3.89%
2025-06-05	27.10	27.77	26.41	27.22	26.79	qfq	18,466,861	500,597,389	-0.11%
2025-06-04	26.11	28.50	26.08	27.25	26.82	qfq	28,090,040	763,470,603	3.30%
2025-06-03	26.86	27.66	25.48	26.38	25.96	qfq	24,411,026	649,718,971	2.25%
2025-05-30	25.00	26.22	24.88	25.80	25.39	qfq	19,098,150	490,193,138	1.30%
2025-05-29	25.68	25.87	25.19	25.47	25.07	qfq	17,752,011	452,794,303	-0.97%
2025-05-28	25.30	26.50	25.29	25.72	25.31	qfq	20,832,234	540,105,573	0.27%
2025-05-27	25.31	26.10	25.00	25.65	25.24	qfq	20,297,604	519,267,549	1.06%
2025-05-26	25.88	25.88	25.01	25.38	24.98	qfq	17,294,029	439,498,096	-1.93%
2025-05-23	26.04	26.89	25.71	25.88	25.47	qfq	34,595,422	906,428,262	-1.60%
2025-05-22	24.40	26.94	24.34	26.30	25.88	qfq	48,805,908	1,287,916,749	7.39%
2025-05-21	23.90	24.67	23.76	24.49	24.10	qfq	23,005,877	556,760,793	2.04%
2025-05-20	24.75	25.09	23.88	24.00	23.62	qfq	27,614,589	667,743,481	-4.00%
2025-05-19	25.84	25.98	24.66	25.00	24.60	qfq	32,575,292	823,583,474	-0.83%
2025-05-16	24.23	25.68	24.23	25.21	24.81	qfq	33,018,647	831,641,054	4.04%
2025-05-15	24.66	25.19	24.10	24.23	23.84	qfq	26,711,997	654,465,543	-3.20%
2025-05-14	24.98	26.30	24.80	25.03	24.63	qfq	38,184,962	971,663,981	-1.34%
2025-05-13	26.30	27.17	25.23	25.37	24.97	qfq	59,183,220	1,549,442,316	-3.20%
2025-05-12	23.81	26.21	23.78	26.21	25.79	qfq	36,172,504	926,911,458	9.99%
2025-05-09	24.88	25.90	23.48	23.83	23.45	qfq	39,157,684	952,604,087	-4.53%
2025-05-08	22.95	25.29	22.70	24.96	24.56	qfq	39,926,851	959,146,255	8.19%
2025-05-07	21.88	23.20	21.49	23.07	22.70	qfq	33,068,095	744,727,559	9.39%
2025-05-06	20.88	21.09	20.78	21.09	20.75	qfq	8,804,812	184,498,636	1.25%
2025-04-30	20.70	21.00	20.51	20.83	20.50	qfq	5,796,890	120,816,924	1.12%
2025-04-29	20.63	20.95	20.45	20.60	20.27	qfq	5,018,330	103,554,718	-0.53%
2025-04-28	20.75	20.88	20.55	20.71	20.38	qfq	5,207,747	107,661,183	-0.43%
2025-04-25	21.00	21.00	20.45	20.80	20.47	qfq	8,009,625	166,243,474	-0.19%
2025-04-24	20.48	20.93	20.25	20.84	20.51	qfq	8,833,165	182,322,420	1.17%
2025-04-23	20.94	20.98	20.49	20.60	20.27	qfq	10,298,742	213,078,995	-1.67%
2025-04-22	20.64	21.29	20.31	20.95	20.62	qfq	18,745,730	389,923,663	2.50%
2025-04-21	18.68	20.44	18.64	20.44	20.12	qfq	14,092,767	280,732,877	10.01%
2025-04-18	18.85	18.91	18.56	18.58	18.28	qfq	6,469,412	120,893,751	-1.95%
2025-04-17	19.12	19.38	18.93	18.95	18.65	qfq	4,362,648	83,401,136	-1.30%
2025-04-16	19.14	19.46	18.91	19.20	18.89	qfq	4,733,332	90,580,685	-0.21%
2025-04-15	19.59	19.59	19.01	19.24	18.93	qfq	6,991,280	134,341,283	-2.48%
2025-04-14	20.56	20.62	19.67	19.73	19.42	qfq	13,841,879	275,085,864	-3.43%
2025-04-11	19.75	20.58	19.74	20.43	20.11	qfq	8,936,587	181,376,047	3.55%
2025-04-10	20.05	20.20	19.66	19.73	19.42	qfq	10,767,705	214,168,502	-1.60%
2025-04-09	18.79	20.38	18.48	20.05	19.73	qfq	11,676,752	229,751,730	5.69%
2025-04-08	19.00	19.43	18.60	18.97	18.67	qfq	9,461,890	179,654,935	1.88%
2025-04-07	18.40	19.86	18.12	18.62	18.32	qfq	15,332,365	291,571,943	-7.50%
2025-04-03	20.51	20.69	19.91	20.13	19.81	qfq	4,849,224	98,150,700	-1.85%
2025-04-02	20.56	20.76	20.34	20.51	20.18	qfq	4,176,450	85,621,411	-0.29%
2025-04-01	20.58	20.98	20.41	20.57	20.24	qfq	4,324,617	89,449,396	1.03%
2025-03-31	20.60	20.70	20.06	20.36	20.04	qfq	4,707,438	95,807,113	-1.21%
2025-03-28	20.55	20.84	20.41	20.61	20.28	qfq	4,240,209	87,425,885	0.15%
2025-03-27	20.65	21.04	20.22	20.58	20.25	qfq	3,834,840	79,045,216	-0.72%
2025-03-26	20.51	20.89	20.39	20.73	20.40	qfq	4,791,114	99,150,427	0.48%
2025-03-25	20.50	21.40	20.40	20.63	20.30	qfq	8,258,321	172,646,470	1.03%
2025-03-24	21.25	21.27	20.14	20.42	20.10	qfq	7,938,051	162,532,167	-2.85%
2025-03-21	21.22	21.43	20.81	21.02	20.69	qfq	5,179,323	109,155,878	-1.04%
2025-03-20	21.12	21.60	20.97	21.24	20.90	qfq	6,239,507	133,164,433	0.33%
2025-03-19	21.40	21.50	21.02	21.17	20.83	qfq	6,848,727	145,413,542	-1.67%
2025-03-18	21.92	22.25	21.44	21.53	21.19	qfq	7,895,134	172,150,809	-1.69%
2025-03-17	21.66	22.24	21.61	21.90	21.55	qfq	9,866,173	216,476,572	1.01%
2025-03-14	21.76	21.95	21.30	21.68	21.34	qfq	12,071,524	260,156,204	-0.91%
2025-03-13	21.91	22.07	21.46	21.88	21.53	qfq	10,558,646	229,283,759	-0.32%
2025-03-12	22.69	23.19	21.86	21.95	21.60	qfq	17,099,676	381,557,345	-3.30%
2025-03-11	21.53	22.88	21.53	22.70	22.34	qfq	14,591,740	328,541,245	3.51%
2025-03-10	21.86	22.38	21.69	21.93	21.58	qfq	12,896,586	284,115,727	0.92%
2025-03-07	20.80	22.44	20.68	21.73	21.38	qfq	17,555,506	381,889,971	3.92%
2025-03-06	20.80	21.03	20.30	20.91	20.58	qfq	11,074,317	230,218,638	1.31%
2025-03-05	20.08	21.03	20.00	20.64	20.31	qfq	14,304,546	296,700,462	1.43%
2025-03-04	19.10	20.48	19.10	20.35	20.03	qfq	16,832,413	338,076,320	6.10%
2025-03-03	18.98	19.45	18.83	19.18	18.88	qfq	6,329,713	121,644,977	1.05%
2025-02-28	19.52	19.74	18.86	18.98	18.68	qfq	7,042,879	134,984,236	-3.16%
2025-02-27	19.40	19.70	19.06	19.60	19.29	qfq	7,607,033	147,283,803	0.56%
2025-02-26	19.65	19.77	19.23	19.49	19.18	qfq	6,612,678	128,725,689	-0.56%
2025-02-25	19.16	19.86	18.90	19.60	19.29	qfq	10,498,116	205,111,156	1.40%
2025-02-24	19.14	19.70	18.86	19.33	19.02	qfq	10,270,977	199,403,319	1.26%
2025-02-21	19.15	19.24	18.80	19.09	18.79	qfq	9,734,936	184,988,039	-0.57%
2025-02-20	18.91	19.30	18.70	19.20	18.89	qfq	7,697,670	146,379,933	1.59%
2025-02-19	18.47	19.07	18.47	18.90	18.60	qfq	5,186,985	97,735,887	1.78%
2025-02-18	18.90	18.99	18.44	18.57	18.27	qfq	5,669,517	106,251,803	-2.06%
2025-02-17	19.21	19.31	18.80	18.96	18.66	qfq	9,383,665	177,842,338	-1.15%
2025-02-14	19.01	19.30	18.98	19.18	18.88	qfq	6,921,960	132,373,036	0.10%
2025-02-13	19.51	19.89	19.11	19.16	18.86	qfq	7,934,939	154,548,904	-1.59%
2025-02-12	19.52	19.65	19.28	19.47	19.16	qfq	7,872,644	153,224,160	-0.31%
2025-02-11	19.92	19.99	19.42	19.53	19.22	qfq	8,825,635	173,776,682	-1.96%
2025-02-10	20.18	20.34	19.62	19.92	19.60	qfq	9,020,146	179,774,634	-0.80%
2025-02-07	19.87	20.32	19.50	20.08	19.76	qfq	12,054,252	241,298,741	1.11%
2025-02-06	19.19	19.95	19.13	19.86	19.54	qfq	8,251,674	162,793,739	3.12%
2025-02-05	19.16	19.66	18.82	19.26	18.95	qfq	6,938,299	134,388,251	1.69%
2025-01-27	19.08	19.18	18.68	18.94	18.64	qfq	4,719,322	89,482,261	-0.32%
2025-01-24	18.30	19.17	18.29	19.00	18.70	qfq	7,782,061	147,039,660	3.43%
2025-01-23	18.69	18.95	18.37	18.37	18.08	qfq	6,067,805	113,005,778	-1.29%
2025-01-22	18.93	18.95	18.30	18.61	18.31	qfq	6,751,694	125,520,076	-2.21%
2025-01-21	19.70	19.79	18.92	19.03	18.73	qfq	7,670,796	147,446,034	-3.40%
2025-01-20	19.02	19.84	18.84	19.70	19.39	qfq	11,764,440	228,670,491	3.58%
2025-01-17	18.00	19.18	17.77	19.02	18.72	qfq	11,404,900	213,345,221	6.32%
2025-01-16	18.21	18.47	17.80	17.89	17.61	qfq	5,515,910	99,686,523	-1.27%
2025-01-15	18.50	18.52	18.02	18.12	17.83	qfq	4,332,280	78,755,491	-2.16%
2025-01-14	17.60	18.54	17.36	18.52	18.23	qfq	8,913,618	161,629,407	5.53%
2025-01-13	17.40	17.85	17.17	17.55	17.27	qfq	3,876,600	67,927,441	-0.11%
2025-01-10	17.88	18.24	17.55	17.57	17.29	qfq	4,946,700	88,291,851	-1.68%
2025-01-09	17.43	18.03	17.32	17.87	17.59	qfq	5,816,754	103,062,497	1.82%
2025-01-08	17.86	17.86	16.99	17.55	17.27	qfq	7,749,210	134,705,030	-1.57%
2025-01-07	17.58	18.16	17.57	17.83	17.55	qfq	7,020,790	125,768,899	1.65%
2025-01-06	17.77	18.07	17.31	17.54	17.26	qfq	8,323,752	146,555,175	-1.29%
2025-01-03	18.38	18.50	17.64	17.77	17.49	qfq	9,946,828	179,694,336	-3.32%
2025-01-02	19.90	20.04	18.20	18.38	18.09	qfq	14,463,976	275,586,731	-7.78%
2024-12-31	19.26	20.30	19.20	19.93	19.61	qfq	19,411,399	386,509,071	3.48%
2024-12-30	19.02	19.73	18.95	19.26	18.95	qfq	7,321,000	141,790,008	1.21%
2024-12-27	19.28	19.49	18.89	19.03	18.73	qfq	7,908,472	151,816,064	-0.16%
2024-12-26	18.90	19.23	18.65	19.06	18.76	qfq	6,893,942	130,798,244	1.06%
2024-12-25	18.99	19.08	18.57	18.86	18.56	qfq	5,439,183	102,358,501	-0.74%
2024-12-24	18.80	19.20	18.80	19.00	18.70	qfq	5,985,255	113,777,022	1.12%
2024-12-23	19.32	19.38	18.73	18.79	18.49	qfq	5,958,435	113,228,367	-2.64%
2024-12-20	19.44	19.56	19.08	19.30	18.99	qfq	5,138,326	99,411,921	-0.82%
2024-12-19	19.41	19.58	19.18	19.46	19.15	qfq	4,474,864	86,691,664	-0.31%
2024-12-18	19.52	19.96	19.33	19.52	19.21	qfq	5,157,250	101,027,772	0.00%
2024-12-17	19.70	20.02	19.27	19.52	19.21	qfq	7,338,183	144,048,555	-0.66%
2024-12-16	19.81	20.16	19.49	19.65	19.34	qfq	5,163,382	102,058,194	-1.80%
2024-12-13	20.44	20.70	19.85	20.01	19.69	qfq	9,730,217	195,812,223	-2.39%
2024-12-12	20.40	20.77	20.16	20.50	20.17	qfq	9,149,974	186,603,802	0.10%
2024-12-11	19.67	20.66	19.45	20.48	20.15	qfq	15,568,893	313,383,090	4.22%
2024-12-10	19.69	19.99	19.45	19.65	19.34	qfq	12,876,113	254,206,102	2.50%
2024-12-09	19.48	19.60	19.01	19.17	18.87	qfq	8,393,240	161,669,906	-1.59%
2024-12-06	19.61	19.77	19.16	19.48	19.17	qfq	9,292,164	181,020,175	0.10%
2024-12-05	19.31	19.50	19.07	19.46	19.15	qfq	9,237,704	178,445,164	0.21%
2024-12-04	19.75	19.75	19.25	19.42	19.11	qfq	10,472,697	203,918,718	-1.87%
2024-12-03	20.29	20.30	19.61	19.79	19.48	qfq	10,563,492	209,533,087	-2.70%
2024-12-02	20.20	20.51	19.88	20.34	20.02	qfq	12,029,720	243,750,467	0.69%
2024-11-29	20.33	20.51	19.94	20.20	19.88	qfq	14,585,413	294,896,867	-1.08%
2024-11-28	20.77	21.13	20.20	20.42	20.10	qfq	17,947,090	370,356,524	-1.69%
2024-11-27	19.68	21.06	19.43	20.77	20.44	qfq	22,427,197	458,618,733	5.43%
2024-11-26	19.50	20.38	19.46	19.70	19.39	qfq	12,623,198	251,624,743	0.51%
2024-11-25	19.65	19.88	19.00	19.60	19.29	qfq	13,127,451	254,863,735	0.46%
2024-11-22	20.60	20.77	19.45	19.51	19.20	qfq	16,502,147	331,255,829	-5.52%
2024-11-21	20.93	21.35	20.45	20.65	20.32	qfq	23,801,509	495,902,299	1.32%
2024-11-20	18.54	20.38	18.20	20.38	20.06	qfq	32,553,912	640,495,173	9.98%
2024-11-19	18.74	19.14	18.11	18.53	18.24	qfq	12,207,670	225,933,358	0.54%
2024-11-18	18.40	19.05	17.81	18.43	18.14	qfq	20,557,323	378,108,566	0.60%
2024-11-15	19.00	19.40	18.31	18.32	18.03	qfq	17,680,174	333,164,608	-3.63%
2024-11-14	19.61	19.66	18.98	19.01	18.71	qfq	14,034,010	269,260,410	-3.40%
2024-11-13	19.59	19.74	19.00	19.68	19.37	qfq	15,525,611	300,755,306	0.92%
2024-11-12	20.48	20.69	19.30	19.50	19.19	qfq	18,229,442	361,663,730	-4.36%
2024-11-11	20.65	20.94	19.93	20.39	20.07	qfq	24,279,442	496,468,610	0.69%
2024-11-08	19.73	20.89	19.70	20.25	19.93	qfq	22,454,699	456,841,720	3.05%
2024-11-07	19.41	19.75	18.95	19.65	19.34	qfq	24,499,302	474,805,719	-1.85%
2024-11-06	19.97	20.70	19.57	20.02	19.70	qfq	45,879,336	926,351,284	2.77%
2024-11-05	18.50	19.94	18.40	19.48	19.17	qfq	47,882,459	935,741,010	7.45%
2024-11-04	17.30	18.28	17.18	18.13	17.84	qfq	18,212,433	327,285,804	4.02%
2024-11-01	17.90	18.25	17.36	17.43	17.15	qfq	16,717,523	296,152,131	-3.60%
2024-10-31	17.18	18.38	16.97	18.08	17.79	qfq	31,948,063	569,521,959	4.93%
2024-10-30	17.38	17.55	17.00	17.23	16.96	qfq	14,595,916	251,665,903	-1.43%
2024-10-29	17.76	17.90	17.41	17.48	17.20	qfq	14,976,270	264,169,836	-2.13%
2024-10-28	18.20	18.20	17.39	17.86	17.58	qfq	20,596,172	366,544,191	-1.22%
2024-10-25	18.00	18.45	17.98	18.08	17.79	qfq	15,380,419	279,363,378	0.44%
2024-10-24	18.10	18.28	17.89	18.00	17.71	qfq	14,656,496	264,547,895	-1.15%
2024-10-23	18.45	19.00	18.16	18.21	17.92	qfq	32,330,332	598,278,190	-0.38%
2024-10-22	17.90	18.48	17.53	18.28	17.99	qfq	40,724,507	738,351,130	3.80%
2024-10-21	16.72	18.20	16.69	17.61	17.33	qfq	40,443,843	715,691,687	5.45%
2024-10-18	15.65	16.99	15.58	16.70	16.43	qfq	25,762,653	422,753,882	6.78%
2024-10-17	15.56	16.00	15.47	15.64	15.39	qfq	14,404,325	227,083,778	1.23%
2024-10-16	15.50	15.74	15.30	15.45	15.20	qfq	8,200,512	126,848,568	-1.02%
2024-10-15	15.70	16.10	15.41	15.61	15.36	qfq	12,712,211	201,032,620	-0.57%
2024-10-14	15.35	15.81	15.10	15.70	15.45	qfq	13,271,662	205,960,123	3.29%
2024-10-11	16.20	16.20	15.00	15.20	14.96	qfq	13,232,730	203,725,616	-5.47%
2024-10-10	16.18	16.59	15.70	16.08	15.82	qfq	17,131,196	277,399,368	0.37%
2024-10-09	16.80	17.08	16.00	16.02	15.77	qfq	27,042,677	448,038,437	-5.21%
2024-10-08	16.95	16.95	16.01	16.90	16.63	qfq	29,612,349	495,341,316	9.67%
2024-09-30	14.95	15.49	14.63	15.41	15.17	qfq	26,465,036	399,272,395	8.37%
2024-09-27	14.00	14.24	13.90	14.22	13.99	qfq	6,510,655	91,853,129	3.12%
2024-09-26	13.34	13.79	13.30	13.79	13.57	qfq	7,580,540	102,677,363	3.45%
2024-09-25	13.31	13.51	13.25	13.33	13.12	qfq	8,037,400	107,618,834	0.91%
2024-09-24	12.83	13.23	12.76	13.21	13.00	qfq	6,772,320	88,393,022	3.36%
2024-09-23	12.68	12.90	12.60	12.78	12.58	qfq	4,354,770	55,777,651	0.87%
2024-09-20	12.73	12.76	12.53	12.67	12.47	qfq	3,412,743	43,170,511	0.00%
2024-09-19	12.55	12.85	12.37	12.67	12.47	qfq	4,487,942	56,699,840	0.88%
2024-09-18	12.59	12.68	12.33	12.56	12.36	qfq	3,626,010	45,178,489	0.32%
2024-09-13	12.64	12.68	12.48	12.52	12.32	qfq	3,126,633	39,292,706	-0.87%
2024-09-12	12.63	12.83	12.62	12.63	12.43	qfq	2,790,200	35,484,211	-0.16%
2024-09-11	12.71	12.74	12.56	12.65	12.45	qfq	2,765,840	34,951,743	-0.71%
2024-09-10	12.60	12.80	12.46	12.74	12.54	qfq	3,831,600	48,325,380	1.11%
2024-09-09	12.60	12.78	12.57	12.60	12.40	qfq	3,021,144	38,191,697	-0.71%
2024-09-06	13.05	13.05	12.67	12.69	12.49	qfq	3,638,740	46,589,204	-2.16%
2024-09-05	12.75	13.05	12.75	12.97	12.76	qfq	3,225,000	41,778,431	1.01%
2024-09-04	12.89	12.95	12.70	12.84	12.64	qfq	3,259,700	41,807,512	-0.62%
2024-09-03	12.80	13.04	12.76	12.92	12.71	qfq	4,228,958	54,646,729	1.17%
2024-09-02	13.02	13.09	12.76	12.77	12.57	qfq	5,933,943	76,463,866	-2.15%
2024-08-30	12.80	13.25	12.80	13.05	12.84	qfq	7,327,500	96,002,446	1.08%
2024-08-29	12.75	13.05	12.68	12.91	12.70	qfq	5,159,533	66,819,145	1.10%
2024-08-28	12.65	12.86	12.62	12.77	12.57	qfq	5,174,508	66,008,186	1.27%
2024-08-27	13.09	13.11	12.60	12.61	12.41	qfq	7,686,490	97,932,874	-3.81%
2024-08-26	12.93	13.24	12.71	13.11	12.90	qfq	13,823,127	181,262,880	5.13%
2024-08-23	12.49	12.62	12.40	12.47	12.27	qfq	4,349,910	54,334,466	-0.32%
2024-08-22	12.57	12.67	12.39	12.51	12.31	qfq	4,119,440	51,520,775	-0.40%
2024-08-21	12.72	12.80	12.55	12.56	12.36	qfq	4,034,606	50,983,793	-1.41%
2024-08-20	12.95	12.98	12.67	12.74	12.54	qfq	4,171,282	53,327,351	-1.62%
2024-08-19	12.99	13.14	12.90	12.95	12.74	qfq	4,001,832	51,947,095	-0.46%
2024-08-16	13.27	13.30	12.99	13.01	12.80	qfq	4,398,500	57,570,392	-1.44%
2024-08-15	13.20	13.47	13.14	13.20	12.99	qfq	4,842,000	64,302,834	-0.30%
2024-08-14	13.41	13.47	13.22	13.24	13.03	qfq	3,282,800	43,611,695	-1.56%
2024-08-13	13.25	13.47	13.23	13.45	13.24	qfq	4,463,870	59,643,710	1.66%
2024-08-12	13.43	13.44	13.17	13.23	13.02	qfq	3,837,130	50,919,127	-1.12%
2024-08-09	13.62	13.73	13.36	13.38	13.17	qfq	4,305,000	58,096,347	-1.62%
2024-08-08	13.75	13.75	13.38	13.60	13.38	qfq	5,817,170	78,927,693	-1.38%
2024-08-07	13.70	13.96	13.70	13.79	13.57	qfq	6,354,386	87,868,426	0.00%
2024-08-06	13.59	13.90	13.48	13.79	13.57	qfq	7,083,312	97,027,533	2.38%
2024-08-05	13.79	14.04	13.44	13.47	13.26	qfq	8,753,020	119,897,618	-3.02%
2024-08-02	14.03	14.25	13.85	13.89	13.67	qfq	10,301,162	144,716,604	-1.07%
2024-08-01	13.74	14.24	13.74	14.04	13.82	qfq	12,805,817	179,915,954	2.18%
2024-07-31	13.20	13.78	13.16	13.74	13.52	qfq	10,044,220	135,512,621	3.46%
2024-07-30	13.25	13.39	13.05	13.28	13.07	qfq	5,540,380	73,358,703	-0.15%
2024-07-29	13.23	13.45	13.15	13.30	13.09	qfq	5,694,135	75,670,661	0.99%
2024-07-26	12.58	13.25	12.58	13.17	12.96	qfq	7,402,047	96,153,950	4.77%
2024-07-25	12.50	12.69	12.39	12.57	12.37	qfq	3,726,900	46,703,564	0.00%
2024-07-24	12.60	12.84	12.51	12.57	12.37	qfq	4,683,620	59,264,158	-0.55%
2024-07-23	13.06	13.06	12.62	12.64	12.44	qfq	5,109,800	65,594,023	-2.84%
2024-07-22	13.04	13.18	12.94	13.01	12.80	qfq	4,104,658	53,628,849	0.31%
2024-07-19	12.64	13.08	12.59	12.97	12.76	qfq	5,988,908	77,319,276	2.45%
2024-07-18	12.80	12.81	12.39	12.66	12.46	qfq	8,962,701	112,819,766	-1.25%
2024-07-17	12.96	13.08	12.82	12.82	12.62	qfq	4,712,570	60,681,590	-1.61%
2024-07-16	12.86	13.07	12.85	13.03	12.82	qfq	3,937,100	51,046,613	0.54%
2024-07-15	13.12	13.27	12.87	12.96	12.75	qfq	6,483,220	84,339,167	-1.74%
2024-07-12	13.35	13.35	13.15	13.19	12.98	qfq	3,098,410	41,013,317	-1.12%
2024-07-11	13.36	13.39	13.20	13.34	13.13	qfq	4,834,145	64,327,537	0.83%
2024-07-10	13.25	13.44	13.20	13.23	12.88	qfq	3,970,398	52,883,582	-0.75%
2024-07-09	12.83	13.40	12.80	13.33	12.97	qfq	6,442,761	84,417,188	3.74%
2024-07-08	13.13	13.23	12.77	12.85	12.51	qfq	4,865,500	63,148,458	-2.73%
2024-07-05	13.12	13.25	12.89	13.21	12.86	qfq	4,492,870	58,790,265	0.99%
2024-07-04	13.29	13.48	13.03	13.08	12.73	qfq	3,846,547	50,768,056	-1.73%
2024-07-03	13.59	13.59	13.26	13.31	12.95	qfq	4,926,701	65,788,343	-2.06%
2024-07-02	13.70	13.84	13.54	13.59	13.23	qfq	4,532,685	62,081,678	-0.80%
2024-07-01	13.64	13.81	13.45	13.70	13.33	qfq	4,590,415	62,580,508	0.29%
2024-06-28	13.30	13.81	13.22	13.66	13.30	qfq	6,999,772	95,586,855	2.86%
2024-06-27	13.69	13.70	13.24	13.28	12.93	qfq	5,034,624	67,340,649	-2.57%
2024-06-26	13.21	13.64	13.08	13.63	13.27	qfq	7,019,285	94,288,863	3.02%
2024-06-25	13.35	13.60	13.10	13.23	12.88	qfq	8,018,600	106,877,705	-0.75%
2024-06-24	13.90	14.00	13.31	13.33	12.97	qfq	8,321,470	113,291,840	-4.51%
2024-06-21	14.13	14.14	13.90	13.96	13.59	qfq	5,171,530	72,428,849	-0.71%
2024-06-20	14.45	14.65	14.04	14.06	13.68	qfq	7,339,872	104,584,100	-3.03%
2024-06-19	14.61	14.65	14.41	14.50	14.11	qfq	5,953,660	86,523,010	-0.68%
2024-06-18	14.41	14.73	14.36	14.60	14.21	qfq	8,103,630	118,354,606	0.76%
2024-06-17	14.11	14.63	14.09	14.49	14.10	qfq	10,921,650	158,204,277	2.11%
2024-06-14	14.11	14.39	13.97	14.19	13.81	qfq	9,228,235	130,339,147	-0.14%
2024-06-13	14.18	14.30	14.11	14.21	13.83	qfq	7,894,899	112,259,359	0.21%
2024-06-12	14.10	14.25	14.02	14.18	13.80	qfq	7,988,460	113,173,696	0.78%
2024-06-11	13.85	14.12	13.72	14.07	13.69	qfq	6,104,651	85,172,738	0.93%
2024-06-07	14.07	14.20	13.78	13.94	13.57	qfq	6,441,094	90,101,883	-0.36%
2024-06-06	14.38	14.47	13.92	13.99	13.62	qfq	8,470,530	119,519,758	-2.71%
2024-06-05	14.34	14.68	14.32	14.38	14.00	qfq	8,733,910	127,009,529	0.14%
2024-06-04	14.20	14.38	13.91	14.36	13.98	qfq	6,588,700	93,284,844	1.77%
2024-06-03	14.20	14.54	14.00	14.11	13.73	qfq	9,417,300	134,642,663	-0.21%
2024-05-31	14.07	14.26	13.96	14.14	13.76	qfq	5,436,294	76,830,325	0.86%
2024-05-30	13.91	14.16	13.71	14.02	13.65	qfq	5,777,250	80,927,531	0.57%
2024-05-29	14.08	14.26	13.86	13.94	13.57	qfq	5,916,500	82,866,139	-1.27%
2024-05-28	14.10	14.35	13.91	14.12	13.74	qfq	6,172,989	87,590,832	-0.28%
2024-05-27	14.00	14.19	13.75	14.16	13.78	qfq	6,230,659	86,885,535	1.29%
2024-05-24	14.41	14.43	13.94	13.98	13.61	qfq	11,730,454	166,189,553	-3.85%
2024-05-23	14.65	14.81	14.52	14.54	14.15	qfq	11,631,880	170,275,698	-0.41%
2024-05-22	14.73	14.76	14.51	14.60	14.21	qfq	7,046,576	102,857,927	-0.68%
2024-05-21	15.01	15.13	14.64	14.70	14.31	qfq	9,756,460	144,174,444	-2.84%
2024-05-20	14.92	15.19	14.70	15.13	14.73	qfq	18,954,310	284,560,912	1.68%
2024-05-17	14.25	14.90	14.25	14.88	14.48	qfq	22,948,923	336,544,963	5.01%
2024-05-16	14.25	14.60	14.13	14.17	13.79	qfq	10,314,002	148,215,103	0.43%
2024-05-15	14.09	14.41	14.00	14.11	13.73	qfq	6,827,905	96,851,080	-0.14%
2024-05-14	14.10	14.28	14.05	14.13	13.75	qfq	6,323,431	89,670,558	0.00%
2024-05-13	14.41	14.41	13.93	14.13	13.75	qfq	9,427,735	133,355,131	-1.94%
2024-05-10	14.69	14.80	14.34	14.41	14.03	qfq	9,067,602	131,445,122	-2.24%
2024-05-09	14.26	14.77	14.19	14.74	14.35	qfq	14,054,834	204,474,518	3.58%
2024-05-08	14.41	14.47	14.18	14.23	13.85	qfq	9,445,694	134,717,121	-1.73%
2024-05-07	14.28	14.58	14.24	14.48	14.09	qfq	13,449,049	194,789,723	1.33%
2024-05-06	14.28	14.48	14.21	14.29	13.91	qfq	9,222,820	131,994,788	-0.07%
2024-04-30	14.56	14.56	14.09	14.30	13.92	qfq	15,136,156	215,674,186	-1.72%
2024-04-29	14.40	14.69	14.40	14.55	14.16	qfq	14,411,299	209,475,715	0.55%
2024-04-26	14.49	14.74	14.41	14.47	14.08	qfq	17,284,187	251,830,373	-0.48%
2024-04-25	14.78	14.78	14.40	14.54	14.15	qfq	16,211,243	235,807,996	-3.20%
2024-04-24	14.50	15.09	14.45	15.02	14.62	qfq	24,176,313	357,943,401	4.45%
2024-04-23	14.64	14.83	14.30	14.38	14.00	qfq	22,764,259	330,866,279	-4.01%
2024-04-22	14.50	15.05	14.16	14.98	14.58	qfq	39,137,213	575,750,655	6.92%
2024-04-19	13.68	14.05	13.60	14.01	13.64	qfq	14,273,291	198,373,338	1.30%
2024-04-18	13.40	14.05	13.24	13.83	13.46	qfq	17,223,027	236,138,130	3.21%
2024-04-17	12.90	13.40	12.90	13.40	13.04	qfq	7,942,080	104,724,942	5.02%
2024-04-16	13.21	13.22	12.70	12.76	12.42	qfq	8,293,082	107,525,014	-3.70%
2024-04-15	13.08	13.50	12.92	13.25	12.90	qfq	8,473,819	112,367,934	1.61%
2024-04-12	13.05	13.24	12.98	13.04	12.69	qfq	5,662,050	74,118,365	-0.46%
2024-04-11	13.08	13.28	13.02	13.10	12.75	qfq	5,565,862	73,272,184	-0.83%
2024-04-10	13.28	13.36	12.99	13.21	12.86	qfq	6,350,774	83,433,323	-1.34%
2024-04-09	13.40	13.60	13.28	13.39	13.03	qfq	5,997,230	80,448,100	0.37%
2024-04-08	13.75	13.83	13.33	13.34	12.98	qfq	9,488,380	128,361,336	-3.54%
2024-04-03	14.02	14.05	13.68	13.83	13.46	qfq	9,299,723	128,492,983	-1.98%
2024-04-02	14.16	14.20	13.96	14.11	13.73	qfq	9,735,599	137,061,351	-1.33%
2024-04-01	14.48	14.60	14.02	14.30	13.92	qfq	14,058,648	199,823,102	-1.11%
2024-03-29	13.97	14.54	13.72	14.46	14.07	qfq	17,513,278	248,623,822	4.18%
2024-03-28	13.01	14.05	13.01	13.88	13.51	qfq	15,888,646	217,281,011	8.10%
2024-03-27	13.31	13.31	12.84	12.84	12.50	qfq	8,627,081	112,373,856	-3.82%
2024-03-26	13.45	13.74	13.22	13.35	12.99	qfq	10,519,723	141,312,770	-1.40%
2024-03-25	14.18	14.19	13.54	13.54	13.18	qfq	15,475,307	214,696,824	-4.85%
2024-03-22	14.68	14.68	14.17	14.23	13.85	qfq	14,346,621	205,848,833	-1.73%
2024-03-21	14.25	14.61	14.02	14.48	14.09	qfq	17,163,169	246,596,383	1.61%
2024-03-20	14.12	14.26	13.93	14.25	13.87	qfq	9,201,151	129,621,373	1.79%
2024-03-19	13.80	14.32	13.73	14.00	13.63	qfq	13,513,246	189,626,260	0.14%
2024-03-18	13.30	13.98	13.25	13.98	13.61	qfq	14,172,009	195,378,424	4.95%
2024-03-15	13.12	13.32	13.06	13.32	12.96	qfq	4,798,997	63,250,973	1.06%
2024-03-14	13.36	13.43	13.08	13.18	12.83	qfq	5,706,687	75,446,496	-1.79%
2024-03-13	13.48	13.59	13.25	13.42	13.06	qfq	8,282,681	111,176,846	-0.59%
2024-03-12	13.10	13.62	13.03	13.50	13.14	qfq	13,483,668	180,387,239	3.45%
2024-03-11	12.77	13.12	12.72	13.05	12.70	qfq	7,270,672	94,033,457	2.03%
2024-03-08	12.47	12.83	12.46	12.79	12.45	qfq	4,806,994	60,865,339	2.16%
2024-03-07	12.83	12.90	12.51	12.52	12.19	qfq	4,967,673	63,259,402	-1.96%
2024-03-06	12.72	12.92	12.55	12.77	12.43	qfq	4,745,601	60,437,062	-0.08%
2024-03-05	12.65	12.92	12.64	12.78	12.44	qfq	6,235,358	79,886,381	0.47%
2024-03-04	12.95	13.00	12.63	12.72	12.38	qfq	6,874,828	87,768,230	-1.55%
2024-03-01	12.78	12.95	12.68	12.92	12.58	qfq	6,109,290	78,533,216	1.10%
2024-02-29	12.23	12.79	12.22	12.78	12.44	qfq	6,761,088	85,071,553	3.48%
2024-02-28	12.90	13.06	12.35	12.35	12.02	qfq	9,335,977	118,669,295	-4.04%
2024-02-27	12.40	12.88	12.38	12.87	12.53	qfq	7,664,120	96,916,877	3.13%
2024-02-26	12.43	12.63	12.36	12.48	12.15	qfq	6,711,525	83,880,622	0.08%
2024-02-23	12.45	12.55	12.25	12.47	12.14	qfq	8,361,050	103,717,367	0.16%
2024-02-22	12.33	12.54	12.28	12.45	12.12	qfq	6,293,200	77,951,684	-0.40%
2024-02-21	11.96	12.67	11.80	12.50	12.17	qfq	11,063,966	136,573,102	3.99%
2024-02-20	12.11	12.11	11.81	12.02	11.70	qfq	6,231,375	74,299,697	-1.15%
2024-02-19	12.06	12.42	11.96	12.16	11.84	qfq	11,336,734	138,167,593	1.50%
2024-02-08	11.55	12.30	11.55	11.98	11.66	qfq	12,529,654	151,010,382	3.90%
2024-02-07	10.82	11.70	10.80	11.53	11.22	qfq	14,508,172	166,088,185	6.66%
2024-02-06	9.83	10.84	9.79	10.81	10.52	qfq	14,180,768	148,175,549	9.75%
2024-02-05	10.48	10.51	9.68	9.85	9.59	qfq	11,199,760	112,526,801	-7.42%
2024-02-02	11.02	11.20	10.15	10.64	10.36	qfq	9,016,625	96,540,913	-4.06%
2024-02-01	11.19	11.41	10.96	11.09	10.79	qfq	6,303,528	70,193,154	-1.25%
2024-01-31	11.66	11.80	11.22	11.23	10.93	qfq	6,960,100	79,481,907	-5.23%
2024-01-30	12.07	12.25	11.82	11.85	11.53	qfq	3,552,000	42,808,730	-2.31%
2024-01-29	12.40	12.47	12.10	12.13	11.81	qfq	3,608,690	44,303,122	-1.94%
2024-01-26	12.50	12.60	12.27	12.37	12.04	qfq	5,767,706	71,598,613	-1.12%
2024-01-25	11.83	12.53	11.76	12.51	12.18	qfq	8,069,413	98,535,463	6.47%
2024-01-24	11.74	11.80	11.33	11.75	11.44	qfq	4,667,230	54,174,644	0.77%
2024-01-23	11.50	11.71	11.30	11.66	11.35	qfq	4,017,797	46,368,860	1.30%
2024-01-22	12.23	12.23	11.42	11.51	11.20	qfq	5,377,300	63,441,202	-5.96%
2024-01-19	12.30	12.38	12.18	12.24	11.91	qfq	2,771,868	34,014,117	-0.97%
2024-01-18	12.42	12.45	11.96	12.36	12.03	qfq	5,844,642	71,145,072	-1.04%
2024-01-17	12.67	12.75	12.48	12.49	12.16	qfq	2,421,011	30,548,166	-1.81%
2024-01-16	12.80	12.84	12.57	12.72	12.38	qfq	3,122,960	39,606,861	-0.86%
2024-01-15	12.96	13.00	12.81	12.83	12.49	qfq	3,028,220	39,046,308	-1.31%
2024-01-12	12.93	13.09	12.91	13.00	12.65	qfq	2,679,742	34,848,960	0.31%
2024-01-11	12.83	13.01	12.76	12.96	12.61	qfq	3,381,002	43,595,948	1.17%
2024-01-10	12.81	12.92	12.61	12.81	12.47	qfq	3,427,761	43,812,646	-0.31%
2024-01-09	12.88	13.01	12.78	12.85	12.51	qfq	4,197,685	54,056,938	-0.23%
2024-01-08	13.28	13.28	12.88	12.88	12.54	qfq	6,048,144	78,606,898	-3.23%
2024-01-05	13.54	13.60	13.26	13.31	12.95	qfq	4,276,198	57,361,292	-1.99%
2024-01-04	13.72	13.78	13.49	13.58	13.22	qfq	2,982,300	40,518,352	-1.31%
2024-01-03	13.82	13.89	13.64	13.76	13.39	qfq	3,111,205	42,706,879	-0.72%
2024-01-02	13.89	14.06	13.78	13.86	13.49	qfq	4,614,834	64,364,109	0.14%
2023-12-29	13.72	13.86	13.63	13.84	13.47	qfq	3,699,334	50,855,804	0.95%
2023-12-28	13.44	13.81	13.31	13.71	13.34	qfq	3,663,640	49,912,041	2.08%
2023-12-27	13.42	13.57	13.32	13.43	13.07	qfq	2,180,700	29,240,975	-0.52%
2023-12-26	13.55	13.59	13.35	13.50	13.14	qfq	2,787,870	37,500,977	-0.66%
2023-12-25	13.54	13.79	13.49	13.59	13.23	qfq	2,843,300	38,799,606	0.37%
2023-12-22	13.47	13.68	13.39	13.54	13.18	qfq	4,055,788	54,941,615	0.67%
2023-12-21	13.18	13.45	13.13	13.45	13.09	qfq	3,124,092	41,569,063	1.59%
2023-12-20	13.45	13.50	13.23	13.24	12.89	qfq	3,496,200	46,691,294	-1.49%
2023-12-19	13.50	13.58	13.38	13.44	13.08	qfq	2,908,260	39,115,669	-0.52%
2023-12-18	13.89	13.89	13.48	13.51	13.15	qfq	4,554,744	62,041,672	-2.45%
2023-12-15	14.00	14.06	13.84	13.85	13.48	qfq	2,875,482	40,037,960	-0.93%
2023-12-14	14.08	14.16	13.97	13.98	13.61	qfq	2,937,611	41,249,534	-0.43%
2023-12-13	14.13	14.29	14.04	14.04	13.67	qfq	3,838,475	54,280,985	-0.99%
2023-12-12	14.07	14.43	14.05	14.18	13.80	qfq	6,233,700	88,898,216	0.64%
2023-12-11	13.68	14.11	13.64	14.09	13.71	qfq	5,158,934	71,849,821	2.18%
2023-12-08	13.90	14.03	13.76	13.79	13.42	qfq	4,903,464	67,886,579	-1.22%
2023-12-07	13.96	14.01	13.82	13.96	13.59	qfq	3,443,723	47,916,764	0.29%
2023-12-06	13.91	14.03	13.83	13.92	13.55	qfq	3,269,290	45,610,075	-0.36%
2023-12-05	14.37	14.39	13.92	13.97	13.60	qfq	6,067,780	85,551,700	-3.19%
2023-12-04	14.38	14.51	14.32	14.43	14.05	qfq	3,766,553	54,388,876	0.84%
2023-12-01	14.28	14.39	14.19	14.31	13.93	qfq	2,569,168	36,663,231	0.21%
2023-11-30	14.45	14.47	14.18	14.28	13.90	qfq	3,188,069	45,571,912	-0.76%
2023-11-29	14.42	14.54	14.34	14.39	14.01	qfq	2,956,460	42,667,419	-0.62%
2023-11-28	14.43	14.58	14.38	14.48	14.09	qfq	3,496,675	50,632,397	0.56%
2023-11-27	14.35	14.74	14.26	14.40	14.02	qfq	4,985,120	71,827,250	0.63%
2023-11-24	14.84	14.88	14.30	14.31	13.93	qfq	7,998,121	115,822,953	-1.99%
2023-11-23	14.49	14.62	14.38	14.60	14.21	qfq	2,421,700	35,146,508	0.83%
2023-11-22	14.61	14.66	14.48	14.48	14.09	qfq	3,075,850	44,769,373	-1.03%
2023-11-21	14.85	14.87	14.60	14.63	14.24	qfq	4,674,430	68,658,996	-1.28%
2023-11-20	14.64	14.89	14.63	14.82	14.42	qfq	4,229,283	62,483,036	1.37%
2023-11-17	14.61	14.64	14.51	14.62	14.23	qfq	2,211,631	32,264,116	0.34%
2023-11-16	14.74	14.78	14.57	14.57	14.18	qfq	2,951,370	43,311,453	-0.95%
2023-11-15	14.76	14.78	14.60	14.71	14.32	qfq	3,588,998	52,700,180	0.07%
2023-11-14	14.66	14.83	14.61	14.70	14.31	qfq	5,038,102	74,080,488	-0.14%
2023-11-13	14.41	14.74	14.29	14.72	14.33	qfq	6,828,704	99,359,155	2.36%
2023-11-10	14.37	14.40	14.23	14.38	14.00	qfq	3,051,974	43,730,801	0.07%
2023-11-09	14.49	14.51	14.28	14.37	13.99	qfq	3,681,420	52,910,408	-1.03%
2023-11-08	14.49	14.62	14.36	14.52	14.13	qfq	3,830,143	55,487,274	0.28%
2023-11-07	14.51	14.59	14.42	14.48	14.09	qfq	3,268,597	47,369,543	-0.34%
2023-11-06	14.39	14.58	14.35	14.53	14.14	qfq	4,718,170	68,349,850	1.32%
2023-11-03	14.07	14.45	14.06	14.34	13.96	qfq	5,418,380	77,547,162	1.99%
2023-11-02	14.27	14.35	14.03	14.06	13.68	qfq	4,379,200	62,007,059	-1.61%
2023-11-01	14.25	14.45	14.24	14.29	13.91	qfq	4,161,404	59,721,180	0.07%
2023-10-31	14.36	14.45	14.22	14.28	13.90	qfq	4,425,693	63,305,072	-0.42%
2023-10-30	14.19	14.39	14.10	14.34	13.96	qfq	6,601,266	94,099,799	0.63%
2023-10-27	14.37	14.56	14.02	14.25	13.87	qfq	9,688,280	137,345,926	-2.13%
2023-10-26	14.26	14.60	14.07	14.56	14.17	qfq	4,853,576	69,842,220	1.68%
2023-10-25	14.12	14.42	14.06	14.32	13.94	qfq	4,426,015	63,350,090	2.14%
2023-10-24	14.15	14.18	13.88	14.02	13.65	qfq	6,396,806	89,498,752	-0.28%
2023-10-23	14.12	14.31	13.96	14.06	13.68	qfq	6,192,035	87,446,624	-0.85%
2023-10-20	14.54	14.66	14.16	14.18	13.80	qfq	5,463,833	78,530,954	-2.07%
2023-10-19	14.51	14.72	14.46	14.48	14.09	qfq	4,462,725	65,084,220	-0.62%
2023-10-18	14.73	14.76	14.55	14.57	14.18	qfq	3,241,918	47,472,282	-1.49%
2023-10-17	14.77	14.82	14.56	14.79	14.40	qfq	4,824,411	70,814,101	0.14%
2023-10-16	15.03	15.03	14.67	14.77	14.38	qfq	6,261,496	92,751,707	-1.66%
2023-10-13	15.12	15.14	15.00	15.02	14.62	qfq	3,120,596	46,962,113	-1.05%
2023-10-12	15.08	15.24	14.99	15.18	14.78	qfq	3,711,300	56,139,545	1.20%
2023-10-11	15.02	15.14	14.97	15.00	14.60	qfq	3,522,376	53,007,808	-0.20%
2023-10-10	15.08	15.12	15.00	15.03	14.63	qfq	2,858,059	43,031,077	-0.27%
2023-10-09	15.00	15.11	14.88	15.07	14.67	qfq	4,152,954	62,313,513	0.47%
2023-09-28	14.86	15.03	14.82	15.00	14.60	qfq	4,088,096	61,060,773	0.94%
2023-09-27	14.82	14.95	14.76	14.86	14.46	qfq	3,538,155	52,552,739	0.41%
2023-09-26	14.92	14.98	14.76	14.80	14.41	qfq	4,477,825	66,478,520	-0.94%
2023-09-25	15.01	15.24	14.90	14.94	14.54	qfq	6,561,100	98,730,963	-1.06%
2023-09-22	14.88	15.18	14.77	15.10	14.70	qfq	7,965,644	119,996,377	2.10%
2023-09-21	14.76	14.95	14.71	14.79	14.40	qfq	5,448,268	80,652,451	-0.14%
2023-09-20	14.96	15.10	14.80	14.81	14.41	qfq	3,496,400	52,129,222	-1.53%
2023-09-19	15.06	15.25	14.91	15.04	14.64	qfq	5,776,092	86,757,295	-0.66%
2023-09-18	15.30	15.30	15.03	15.14	14.74	qfq	6,535,276	99,020,955	-1.30%
2023-09-15	15.28	15.76	15.13	15.34	14.93	qfq	8,118,874	124,757,662	0.00%
2023-09-14	15.40	15.46	15.24	15.34	14.93	qfq	3,700,961	56,653,883	-0.45%
2023-09-13	15.62	15.62	15.34	15.41	15.00	qfq	4,949,661	76,344,460	-1.09%
2023-09-12	15.70	15.73	15.50	15.58	15.16	qfq	6,946,121	108,408,298	-0.45%
2023-09-11	15.65	15.73	15.47	15.65	15.23	qfq	6,672,055	104,105,922	-0.45%
2023-09-08	15.49	15.80	15.48	15.72	15.30	qfq	4,540,257	71,365,626	1.22%
2023-09-07	15.67	15.73	15.50	15.53	15.12	qfq	3,940,500	61,521,760	-0.51%
2023-09-06	15.41	15.67	15.37	15.61	15.19	qfq	4,661,978	72,642,234	0.77%
2023-09-05	15.48	15.65	15.40	15.49	15.08	qfq	4,477,197	69,595,812	0.39%
2023-09-04	15.21	15.45	15.21	15.43	15.02	qfq	3,617,050	55,569,173	1.18%
2023-09-01	15.41	15.45	15.11	15.25	14.84	qfq	3,030,316	46,241,242	-0.72%
2023-08-31	15.40	15.50	15.23	15.36	14.95	qfq	3,999,140	61,455,012	0.26%
2023-08-30	15.26	15.60	15.18	15.32	14.91	qfq	7,115,772	109,624,468	1.39%
2023-08-29	14.74	15.18	14.70	15.11	14.71	qfq	3,617,559	54,301,448	2.51%
2023-08-28	15.24	15.38	14.70	14.74	14.35	qfq	5,360,685	80,821,927	0.00%
2023-08-25	14.91	14.96	14.65	14.74	14.35	qfq	3,718,911	55,005,567	-1.47%
2023-08-24	14.88	15.06	14.78	14.96	14.56	qfq	2,872,846	42,923,526	0.81%
2023-08-23	15.25	15.33	14.83	14.84	14.44	qfq	4,760,900	71,416,804	-3.39%
2023-08-22	15.30	15.48	15.05	15.36	14.95	qfq	4,726,908	72,143,112	0.39%
2023-08-21	15.59	15.61	15.22	15.30	14.89	qfq	4,663,560	71,818,505	0.00%
2023-08-18	15.65	15.75	15.27	15.30	14.89	qfq	4,517,607	70,150,478	-2.61%
2023-08-17	15.30	15.86	15.17	15.71	15.29	qfq	5,731,561	89,259,805	2.55%
2023-08-16	15.35	15.55	15.32	15.32	14.91	qfq	2,132,961	32,910,864	-0.78%
2023-08-15	15.62	15.68	15.32	15.44	15.03	qfq	3,042,175	47,060,386	-1.03%
2023-08-14	15.57	15.68	15.32	15.60	15.18	qfq	4,322,056	67,145,520	0.00%
2023-08-11	16.09	16.09	15.60	15.60	15.18	qfq	3,600,860	56,848,520	-2.50%
2023-08-10	15.91	16.10	15.89	16.00	15.57	qfq	3,581,079	57,393,462	0.57%
2023-08-09	15.85	15.98	15.73	15.91	15.49	qfq	3,984,246	63,246,231	-0.25%
2023-08-08	16.10	16.13	15.76	15.95	15.52	qfq	4,854,610	77,251,230	-1.12%
2023-08-07	16.00	16.14	15.95	16.13	15.70	qfq	4,809,653	77,294,205	0.69%
2023-08-04	15.85	16.11	15.85	16.02	15.59	qfq	5,508,620	88,185,916	0.95%
2023-08-03	15.78	15.97	15.76	15.87	15.45	qfq	4,693,640	74,588,210	0.06%
2023-08-02	15.80	15.90	15.74	15.86	15.44	qfq	3,183,293	50,346,163	0.13%
2023-08-01	15.85	15.86	15.67	15.84	15.42	qfq	5,937,061	93,470,768	0.13%
2023-07-31	15.80	16.07	15.75	15.82	15.40	qfq	6,910,858	109,702,079	-0.25%
2023-07-28	15.62	15.88	15.54	15.86	15.44	qfq	5,257,119	82,840,950	0.95%
2023-07-27	15.76	15.99	15.67	15.71	15.29	qfq	5,608,478	88,788,864	-0.25%
2023-07-26	15.86	15.86	15.67	15.75	15.33	qfq	3,451,528	54,374,178	-0.38%
2023-07-25	15.74	15.86	15.67	15.81	15.39	qfq	4,828,166	76,126,579	0.96%
2023-07-24	15.40	15.85	15.33	15.66	15.24	qfq	4,549,704	71,404,659	1.23%
2023-07-21	15.31	15.56	15.25	15.47	15.06	qfq	4,429,576	68,495,514	1.11%
2023-07-20	15.50	15.63	15.28	15.30	14.89	qfq	6,912,131	106,859,179	-1.29%
2023-07-19	15.71	15.75	15.45	15.50	15.09	qfq	5,719,300	89,128,677	-1.59%
2023-07-18	15.54	15.87	15.48	15.75	15.33	qfq	4,762,862	74,955,271	1.29%
2023-07-17	15.67	15.73	15.47	15.55	15.14	qfq	5,106,060	79,494,439	-0.89%